Tianjin Jingwei Electric Wire CompanyLtd (300120) Exchange: SHE
Data as of July 17, 2025
$9.35 ($0.00) 0.00%
Tianjin Jingwei Electric Wire CompanyLtd - Daily Information
Click for more stock information on Tianjin Jingwei Electric Wire CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.38 |
| Previous Close | $9.35 |
| High | $9.40 |
| Low | $9.28 |
| Adjusted Open | $9.38 |
| Previous Adjusted Close | $9.35 |
| Adjusted High | $9.40 |
| Adjusted Low | $9.28 |
About Tianjin Jingwei Electric Wire CompanyLtd (300120)
Tianjin Jingwei Electric Wire Co., Ltd is principally engaged in the design, research, development, production and distribution of electromagnetic wires. The Company primarily provides single aluminum wires, transposed aluminum wires, single copper wires, enameled rectangular copper wires and transposed copper wires, among others. The Company's products are mainly used in electric power, electromechanics, home appliances, electronics, communications and transportation, among others. The Company distributes its products in domestic and overseas markets.
Invest in Tianjin Jingwei Electric Wire CompanyLtd (300120)
Historical Stock Data for Tianjin Jingwei Electric Wire CompanyLtd (300120)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $9.38 | $9.40 | $9.28 | $9.35 | $9.35 | 21,798,610 |
| 2025-07-07 | $9.20 | $9.42 | $9.13 | $9.35 | $9.35 | 27,334,000 |
| 2025-07-04 | $9.58 | $9.70 | $9.22 | $9.24 | $9.24 | 47,597,620 |
| 2025-07-03 | $10.00 | $10.95 | $9.31 | $9.81 | $9.81 | 88,108,420 |
| 2025-07-02 | $10.63 | $10.75 | $10.25 | $10.65 | $10.65 | 53,085,590 |
| 2025-07-01 | $10.18 | $10.63 | $10.04 | $10.58 | $10.58 | 68,540,170 |
| 2025-06-30 | $10.11 | $10.36 | $9.95 | $10.03 | $10.03 | 56,123,230 |
| 2025-06-27 | $9.30 | $9.97 | $9.28 | $9.96 | $9.96 | 71,116,410 |
| 2025-06-26 | $9.11 | $9.79 | $9.10 | $9.43 | $9.43 | 74,563,700 |
| 2025-06-25 | $9.10 | $9.15 | $8.95 | $9.07 | $9.07 | 32,597,000 |
| 2025-06-24 | $8.92 | $9.23 | $8.92 | $9.03 | $9.03 | 45,385,040 |
| 2025-06-23 | $8.78 | $9.05 | $8.71 | $9.02 | $9.02 | 53,505,890 |
| 2025-06-20 | $8.31 | $9.30 | $8.25 | $9.10 | $9.10 | 89,888,300 |
| 2025-06-19 | $8.54 | $8.76 | $8.18 | $8.21 | $8.21 | 32,851,750 |
| 2025-06-18 | $8.10 | $8.49 | $8.03 | $8.39 | $8.39 | 32,119,350 |
| 2025-06-17 | $8.12 | $8.29 | $8.04 | $8.12 | $8.12 | 11,419,760 |
| 2025-06-13 | $8.05 | $8.05 | $7.82 | $7.83 | $7.83 | 13,727,230 |
| 2025-06-12 | $8.08 | $8.13 | $8.02 | $8.09 | $8.09 | 8,455,680 |
| 2025-06-11 | $8.05 | $8.15 | $8.03 | $8.09 | $8.09 | 8,231,120 |
| 2025-06-10 | $8.14 | $8.18 | $7.94 | $8.05 | $8.05 | 13,805,030 |
| 2025-06-09 | $8.06 | $8.18 | $8.04 | $8.18 | $8.18 | 11,231,830 |
| 2025-06-06 | $8.04 | $8.08 | $7.98 | $8.02 | $8.02 | 9,331,000 |
| 2025-06-05 | $7.98 | $8.06 | $7.90 | $8.05 | $8.05 | 10,814,700 |
| 2025-06-04 | $7.95 | $8.06 | $7.94 | $8.00 | $8.00 | 10,463,600 |
| 2025-06-03 | $7.90 | $8.01 | $7.82 | $7.97 | $7.97 | 8,703,980 |
| 2025-05-30 | $8.11 | $8.11 | $7.88 | $7.91 | $7.91 | 14,263,980 |
| 2025-05-29 | $7.90 | $8.17 | $7.89 | $8.15 | $8.15 | 16,378,210 |
| 2025-05-28 | $8.09 | $8.17 | $7.85 | $7.90 | $7.90 | 16,618,180 |
| 2025-05-27 | $8.16 | $8.18 | $8.01 | $8.11 | $8.11 | 12,818,200 |
| 2025-05-26 | $8.03 | $8.27 | $8.03 | $8.17 | $8.17 | 15,173,400 |
| 2025-05-23 | $8.28 | $8.45 | $8.05 | $8.05 | $8.05 | 24,548,900 |
| 2025-05-22 | $8.54 | $8.60 | $8.28 | $8.29 | $8.29 | 27,244,810 |
| 2025-05-21 | $8.51 | $8.89 | $8.47 | $8.54 | $8.54 | 44,612,580 |
| 2025-05-20 | $8.36 | $8.71 | $8.16 | $8.61 | $8.61 | 51,000,510 |
| 2025-05-19 | $8.13 | $8.66 | $7.98 | $8.32 | $8.32 | 55,533,610 |
| 2025-05-16 | $7.81 | $7.94 | $7.77 | $7.81 | $7.81 | 8,142,060 |
| 2025-05-15 | $7.94 | $7.95 | $7.80 | $7.81 | $7.81 | 9,765,400 |
| 2025-05-14 | $7.99 | $8.05 | $7.87 | $7.97 | $7.97 | 12,200,800 |
| 2025-05-13 | $8.25 | $8.29 | $7.96 | $7.98 | $7.98 | 20,236,200 |
| 2025-05-12 | $8.01 | $8.19 | $7.93 | $8.17 | $8.17 | 17,787,230 |
| 2025-05-09 | $8.21 | $8.27 | $8.05 | $8.06 | $8.06 | 10,891,100 |
| 2025-05-08 | $8.11 | $8.29 | $8.05 | $8.24 | $8.24 | 12,722,800 |
| 2025-05-07 | $8.14 | $8.24 | $7.98 | $8.11 | $8.11 | 13,409,200 |
| 2025-05-06 | $7.93 | $8.07 | $7.90 | $8.07 | $8.07 | 12,451,580 |
| 2025-04-30 | $7.67 | $7.96 | $7.67 | $7.87 | $7.87 | 13,219,530 |
| 2025-04-29 | $7.56 | $7.76 | $7.54 | $7.65 | $7.65 | 8,114,630 |
| 2025-04-28 | $7.70 | $7.74 | $7.49 | $7.61 | $7.61 | 11,061,400 |
| 2025-04-25 | $7.74 | $7.83 | $7.64 | $7.70 | $7.70 | 12,879,410 |
| 2025-04-24 | $7.95 | $7.98 | $7.70 | $7.81 | $7.81 | 11,231,100 |
| 2025-04-23 | $7.89 | $8.01 | $7.87 | $7.94 | $7.94 | 10,086,340 |
| 2025-04-22 | $7.92 | $7.99 | $7.79 | $7.84 | $7.84 | 8,940,330 |
| 2025-04-21 | $7.79 | $7.94 | $7.72 | $7.93 | $7.93 | 9,642,000 |
| 2025-04-18 | $7.71 | $7.83 | $7.63 | $7.78 | $7.78 | 8,530,500 |
| 2025-04-17 | $7.69 | $7.86 | $7.58 | $7.71 | $7.71 | 9,435,900 |
| 2025-04-16 | $7.86 | $7.88 | $7.54 | $7.74 | $7.74 | 11,530,000 |
| 2025-04-15 | $7.84 | $7.97 | $7.76 | $7.88 | $7.88 | 10,535,600 |
| 2025-04-14 | $7.91 | $8.04 | $7.84 | $7.88 | $7.88 | 15,343,830 |
| 2025-04-11 | $7.49 | $7.89 | $7.46 | $7.74 | $7.74 | 19,945,830 |
| 2025-04-10 | $7.59 | $7.79 | $7.54 | $7.54 | $7.54 | 18,038,000 |
| 2025-04-09 | $6.96 | $7.47 | $6.57 | $7.41 | $7.41 | 27,231,940 |
| 2025-04-08 | $6.96 | $7.37 | $6.96 | $7.14 | $7.14 | 26,269,450 |
| 2025-04-07 | $7.99 | $8.04 | $6.86 | $6.86 | $6.86 | 28,099,320 |
| 2025-04-03 | $8.45 | $8.68 | $8.42 | $8.57 | $8.57 | 7,986,100 |
| 2025-04-02 | $8.66 | $8.67 | $8.57 | $8.60 | $8.60 | 6,652,800 |
| 2025-04-01 | $8.62 | $8.72 | $8.57 | $8.62 | $8.62 | 10,279,800 |
| 2025-03-31 | $8.61 | $8.65 | $8.39 | $8.55 | $8.55 | 13,023,730 |
| 2025-03-28 | $8.96 | $9.03 | $8.68 | $8.73 | $8.73 | 15,688,810 |
| 2025-03-27 | $9.11 | $9.11 | $8.88 | $9.00 | $9.00 | 12,071,580 |
| 2025-03-26 | $9.00 | $9.19 | $8.98 | $9.11 | $9.11 | 10,519,810 |
| 2025-03-25 | $9.27 | $9.27 | $8.99 | $9.00 | $9.00 | 15,845,660 |
| 2025-03-24 | $9.71 | $9.76 | $9.08 | $9.28 | $9.28 | 27,851,700 |
| 2025-03-21 | $9.71 | $9.87 | $9.37 | $9.68 | $9.68 | 30,197,380 |
| 2025-03-20 | $9.53 | $9.94 | $9.47 | $9.79 | $9.79 | 29,759,370 |
| 2025-03-19 | $9.70 | $9.70 | $9.48 | $9.54 | $9.54 | 16,929,870 |
| 2025-03-18 | $9.80 | $9.85 | $9.65 | $9.71 | $9.71 | 15,185,400 |
| 2025-03-17 | $9.83 | $9.87 | $9.72 | $9.75 | $9.75 | 16,266,800 |
| 2025-03-14 | $9.66 | $9.84 | $9.49 | $9.81 | $9.81 | 24,673,120 |
| 2025-03-13 | $9.84 | $9.87 | $9.48 | $9.61 | $9.61 | 24,693,910 |
| 2025-03-12 | $10.00 | $10.08 | $9.88 | $9.91 | $9.91 | 30,363,700 |
| 2025-03-11 | $9.81 | $10.04 | $9.75 | $9.96 | $9.96 | 30,670,600 |
| 2025-03-10 | $9.89 | $10.23 | $9.81 | $9.97 | $9.97 | 43,341,530 |
| 2025-03-07 | $9.61 | $10.49 | $9.43 | $9.90 | $9.90 | 66,997,600 |
| 2025-03-06 | $9.40 | $9.67 | $9.38 | $9.65 | $9.65 | 31,046,300 |
| 2025-03-05 | $9.45 | $9.46 | $9.20 | $9.37 | $9.37 | 17,932,600 |
| 2025-03-04 | $9.18 | $9.44 | $9.15 | $9.42 | $9.42 | 18,530,800 |
| 2025-03-03 | $9.22 | $9.54 | $9.07 | $9.26 | $9.26 | 30,219,880 |
| 2025-02-28 | $9.71 | $9.79 | $9.09 | $9.11 | $9.11 | 31,527,660 |
| 2025-02-27 | $9.68 | $9.85 | $9.41 | $9.72 | $9.72 | 38,257,810 |
| 2025-02-26 | $9.80 | $9.83 | $9.62 | $9.70 | $9.70 | 22,259,390 |
| 2025-02-25 | $9.58 | $9.97 | $9.50 | $9.71 | $9.71 | 31,136,810 |
| 2025-02-24 | $9.64 | $9.88 | $9.50 | $9.71 | $9.71 | 33,235,590 |
| 2025-02-20 | $9.29 | $9.82 | $9.18 | $9.79 | $9.79 | 43,347,730 |
| 2025-02-19 | $8.96 | $9.24 | $8.91 | $9.24 | $9.24 | 19,494,330 |
| 2025-02-18 | $9.48 | $9.54 | $8.94 | $8.96 | $8.96 | 24,834,480 |
| 2025-02-17 | $9.27 | $9.55 | $9.27 | $9.52 | $9.52 | 22,743,160 |
| 2025-02-14 | $9.38 | $9.43 | $9.24 | $9.31 | $9.31 | 19,329,700 |
| 2025-02-13 | $9.60 | $9.62 | $9.33 | $9.40 | $9.40 | 19,831,200 |
| 2025-02-12 | $9.41 | $9.58 | $9.36 | $9.58 | $9.58 | 18,823,380 |
| 2025-02-11 | $9.61 | $9.64 | $9.40 | $9.41 | $9.41 | 21,487,280 |
| 2025-02-10 | $9.51 | $9.68 | $9.45 | $9.66 | $9.66 | 25,701,590 |
| 2025-02-07 | $9.30 | $9.70 | $9.28 | $9.51 | $9.51 | 32,801,330 |
| 2025-02-06 | $8.99 | $9.34 | $8.95 | $9.32 | $9.32 | 26,588,860 |
| 2025-02-05 | $8.95 | $9.18 | $8.85 | $9.09 | $9.09 | 22,403,840 |
| 2025-01-27 | $9.11 | $9.16 | $8.82 | $8.87 | $8.87 | 20,270,690 |
| 2025-01-24 | $8.79 | $8.92 | $8.73 | $8.88 | $8.88 | 15,486,510 |
| 2025-01-23 | $9.04 | $9.22 | $8.82 | $8.83 | $8.83 | 21,014,500 |
| 2025-01-22 | $9.01 | $9.10 | $8.89 | $8.92 | $8.92 | 14,255,950 |
| 2025-01-21 | $9.15 | $9.35 | $8.95 | $9.10 | $9.10 | 21,476,490 |
| 2025-01-20 | $9.05 | $9.36 | $8.89 | $9.22 | $9.22 | 32,124,250 |
| 2025-01-17 | $8.86 | $9.04 | $8.80 | $8.98 | $8.98 | 20,864,230 |
| 2025-01-16 | $9.07 | $9.21 | $8.81 | $8.96 | $8.96 | 29,036,600 |
| 2025-01-15 | $9.04 | $9.58 | $8.83 | $8.90 | $8.90 | 48,017,630 |
| 2025-01-14 | $8.45 | $8.89 | $8.38 | $8.88 | $8.88 | 21,618,190 |
| 2025-01-13 | $8.27 | $8.44 | $8.02 | $8.40 | $8.40 | 16,175,430 |
| 2025-01-09 | $8.60 | $8.84 | $8.60 | $8.69 | $8.69 | 15,394,830 |
| 2025-01-08 | $8.75 | $8.82 | $8.33 | $8.68 | $8.68 | 19,293,600 |
| 2025-01-07 | $8.42 | $8.77 | $8.42 | $8.77 | $8.77 | 18,136,100 |
| 2025-01-06 | $8.45 | $8.57 | $8.13 | $8.40 | $8.40 | 21,117,800 |
| 2025-01-03 | $9.11 | $9.20 | $8.48 | $8.50 | $8.50 | 22,286,890 |
| 2025-01-02 | $9.22 | $9.40 | $8.93 | $9.05 | $9.05 | 18,191,400 |
| 2024-12-31 | $9.80 | $9.92 | $9.29 | $9.30 | $9.30 | 18,332,300 |
| 2024-12-30 | $9.87 | $9.97 | $9.53 | $9.77 | $9.77 | 14,211,710 |
| 2024-12-27 | $9.80 | $10.11 | $9.76 | $9.92 | $9.92 | 17,002,890 |
| 2024-12-26 | $9.82 | $10.01 | $9.72 | $9.81 | $9.81 | 18,224,470 |
| 2024-12-25 | $10.12 | $10.14 | $9.53 | $9.83 | $9.83 | 30,102,120 |
| 2024-12-24 | $10.30 | $10.43 | $9.93 | $10.15 | $10.15 | 23,464,260 |
| 2024-12-23 | $10.94 | $11.00 | $10.23 | $10.23 | $10.23 | 29,729,280 |
| 2024-12-20 | $10.85 | $11.35 | $10.74 | $11.08 | $11.08 | 36,997,770 |
| 2024-12-19 | $10.50 | $10.67 | $10.40 | $10.61 | $10.61 | 17,301,300 |
| 2024-12-18 | $10.58 | $10.87 | $10.30 | $10.70 | $10.70 | 19,951,320 |
| 2024-12-17 | $11.05 | $11.15 | $10.64 | $10.67 | $10.67 | 24,073,250 |
| 2024-12-16 | $11.44 | $11.53 | $11.07 | $11.15 | $11.15 | 27,074,940 |
| 2024-12-13 | $11.78 | $11.78 | $11.38 | $11.40 | $11.40 | 32,996,270 |
| 2024-12-12 | $11.96 | $12.24 | $11.67 | $11.81 | $11.81 | 42,817,760 |
| 2024-12-11 | $11.71 | $12.05 | $11.56 | $11.95 | $11.95 | 49,982,740 |
| 2024-12-10 | $11.66 | $11.98 | $11.49 | $11.71 | $11.71 | 57,784,350 |
| 2024-12-09 | $11.70 | $11.74 | $11.22 | $11.34 | $11.34 | 33,961,850 |
| 2024-12-06 | $11.18 | $11.64 | $10.98 | $11.53 | $11.53 | 38,441,800 |
| 2024-12-05 | $10.99 | $11.29 | $10.99 | $11.21 | $11.21 | 26,372,510 |
| 2024-12-04 | $11.56 | $11.68 | $11.04 | $11.09 | $11.09 | 30,788,730 |
| 2024-12-03 | $11.56 | $11.67 | $11.22 | $11.43 | $11.43 | 40,519,250 |
| 2024-12-02 | $10.99 | $12.16 | $10.95 | $11.67 | $11.67 | 63,197,480 |
| 2024-11-29 | $10.96 | $11.25 | $10.62 | $11.09 | $11.09 | 42,137,160 |
| 2024-11-28 | $10.91 | $11.46 | $10.86 | $11.10 | $11.10 | 48,082,220 |
| 2024-11-27 | $10.81 | $10.89 | $10.35 | $10.88 | $10.88 | 31,880,340 |
| 2024-11-26 | $11.03 | $11.29 | $10.76 | $10.79 | $10.79 | 25,170,890 |
| 2024-11-25 | $10.95 | $11.10 | $10.65 | $11.10 | $11.10 | 32,384,340 |
| 2024-11-22 | $11.66 | $11.66 | $10.98 | $10.99 | $10.99 | 41,476,220 |
| 2024-11-21 | $11.90 | $12.07 | $11.52 | $11.74 | $11.74 | 42,471,810 |
| 2024-11-20 | $11.70 | $12.15 | $11.55 | $12.08 | $12.08 | 48,422,510 |
| 2024-11-19 | $11.30 | $11.80 | $11.11 | $11.78 | $11.78 | 41,047,320 |
| 2024-11-18 | $11.89 | $12.15 | $11.03 | $11.17 | $11.17 | 43,390,690 |
| 2024-11-15 | $12.33 | $12.55 | $11.78 | $11.82 | $11.82 | 42,985,780 |
| 2024-11-14 | $12.87 | $12.98 | $12.29 | $12.38 | $12.38 | 37,905,580 |
| 2024-11-13 | $13.20 | $13.35 | $12.57 | $12.99 | $12.99 | 53,747,910 |
| 2024-11-12 | $13.96 | $13.99 | $13.03 | $13.30 | $13.30 | 74,117,760 |
| 2024-11-11 | $13.36 | $14.21 | $13.36 | $13.96 | $13.96 | 81,442,570 |
| 2024-11-08 | $13.56 | $14.75 | $13.56 | $13.80 | $13.80 | 107,601,230 |
| 2024-11-07 | $14.39 | $15.09 | $13.22 | $13.91 | $13.91 | 152,629,530 |
| 2024-11-06 | $14.43 | $16.00 | $14.20 | $15.10 | $15.10 | 197,379,530 |
| 2024-11-05 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 25,984,320 |
| 2024-11-04 | $10.81 | $11.71 | $10.80 | $11.22 | $11.22 | 69,920,080 |
| 2024-11-01 | $13.47 | $13.48 | $10.82 | $10.82 | $10.82 | 133,240,800 |
| 2024-10-31 | $13.26 | $13.80 | $13.02 | $13.52 | $13.52 | 99,960,140 |
| 2024-10-30 | $13.70 | $14.14 | $12.66 | $13.07 | $13.07 | 116,328,520 |
| 2024-10-29 | $13.68 | $15.33 | $13.18 | $14.30 | $14.30 | 150,007,620 |
| 2024-10-28 | $14.02 | $14.66 | $13.81 | $14.08 | $14.08 | 130,846,360 |
| 2024-10-25 | $13.32 | $14.76 | $12.98 | $14.40 | $14.40 | 184,467,590 |
| 2024-10-24 | $11.78 | $14.50 | $11.68 | $13.83 | $13.83 | 193,454,840 |
| 2024-10-23 | $11.38 | $12.44 | $11.29 | $12.08 | $12.08 | 117,711,770 |
| 2024-10-22 | $12.68 | $13.06 | $11.70 | $11.74 | $11.74 | 148,613,690 |
| 2024-10-21 | $12.65 | $14.97 | $12.50 | $13.14 | $13.14 | 216,245,140 |
| 2024-10-18 | $12.40 | $13.57 | $11.81 | $13.06 | $13.06 | 218,984,000 |
| 2024-10-17 | $11.45 | $13.17 | $10.28 | $12.62 | $12.62 | 269,300,580 |
| 2024-10-16 | $10.08 | $10.99 | $9.90 | $10.99 | $10.99 | 258,620,940 |
| 2024-10-15 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 20,853,610 |
| 2024-10-14 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 26,914,710 |
| 2024-10-11 | $6.69 | $6.69 | $6.24 | $6.36 | $6.36 | 47,009,560 |
| 2024-10-10 | $6.81 | $7.12 | $6.60 | $6.73 | $6.73 | 54,907,700 |
| 2024-10-09 | $7.49 | $7.50 | $6.68 | $6.68 | $6.68 | 86,502,950 |
| 2024-10-08 | $7.90 | $8.02 | $6.90 | $8.01 | $8.01 | 121,377,520 |
| 2024-09-30 | $6.10 | $6.93 | $5.95 | $6.68 | $6.68 | 110,760,100 |
| 2024-09-27 | $5.60 | $5.97 | $5.54 | $5.89 | $5.89 | 61,816,980 |
| 2024-09-26 | $5.37 | $5.57 | $5.33 | $5.57 | $5.57 | 45,028,110 |
| 2024-09-25 | $5.36 | $5.49 | $5.32 | $5.36 | $5.36 | 42,614,130 |
| 2024-09-24 | $5.16 | $5.32 | $5.02 | $5.31 | $5.31 | 45,020,340 |
| 2024-09-23 | $5.09 | $5.18 | $5.05 | $5.16 | $5.16 | 23,580,700 |
| 2024-09-20 | $5.15 | $5.20 | $5.06 | $5.12 | $5.12 | 27,937,320 |
| 2024-09-19 | $5.16 | $5.24 | $5.03 | $5.19 | $5.19 | 35,648,400 |
| 2024-09-18 | $5.40 | $5.50 | $5.06 | $5.11 | $5.11 | 44,954,330 |
| 2024-09-13 | $5.38 | $5.65 | $5.34 | $5.36 | $5.36 | 71,051,040 |
| 2024-09-12 | $5.15 | $6.06 | $5.12 | $5.54 | $5.54 | 93,958,390 |
| 2024-09-11 | $5.11 | $5.15 | $5.01 | $5.09 | $5.09 | 18,625,170 |
| 2024-09-10 | $5.08 | $5.15 | $4.99 | $5.13 | $5.13 | 14,277,100 |
| 2024-09-09 | $5.01 | $5.09 | $4.97 | $5.07 | $5.07 | 14,312,200 |
| 2024-09-06 | $5.20 | $5.21 | $5.04 | $5.04 | $5.04 | 20,248,670 |
| 2024-09-05 | $5.16 | $5.26 | $5.14 | $5.21 | $5.21 | 18,653,300 |
| 2024-09-04 | $5.23 | $5.25 | $5.11 | $5.17 | $5.17 | 21,563,400 |
| 2024-09-03 | $5.27 | $5.36 | $5.25 | $5.31 | $5.31 | 18,249,800 |
| 2024-09-02 | $5.38 | $5.45 | $5.29 | $5.30 | $5.30 | 28,548,700 |
| 2024-08-30 | $5.28 | $5.54 | $5.28 | $5.44 | $5.44 | 49,841,720 |
| 2024-08-29 | $5.02 | $5.29 | $4.98 | $5.24 | $5.24 | 29,065,600 |
| 2024-08-28 | $5.02 | $5.12 | $4.98 | $5.05 | $5.05 | 20,727,320 |
| 2024-08-27 | $5.18 | $5.20 | $5.02 | $5.05 | $5.05 | 24,032,380 |
| 2024-08-26 | $5.17 | $5.25 | $5.07 | $5.21 | $5.21 | 23,673,100 |
| 2024-08-23 | $5.25 | $5.28 | $5.08 | $5.22 | $5.22 | 35,881,300 |
| 2024-08-22 | $5.55 | $5.57 | $5.26 | $5.30 | $5.30 | 63,656,240 |
| 2024-08-21 | $5.50 | $5.90 | $5.42 | $5.82 | $5.82 | 68,378,530 |
| 2024-08-20 | $5.58 | $5.83 | $5.46 | $5.51 | $5.51 | 41,245,900 |
| 2024-08-19 | $5.64 | $5.69 | $5.44 | $5.60 | $5.60 | 39,790,660 |
| 2024-08-16 | $5.56 | $5.77 | $5.52 | $5.65 | $5.65 | 40,955,650 |
| 2024-08-15 | $5.37 | $5.64 | $5.33 | $5.57 | $5.57 | 40,023,900 |
| 2024-08-14 | $5.39 | $5.48 | $5.35 | $5.39 | $5.39 | 21,361,900 |
| 2024-08-13 | $5.26 | $5.37 | $5.22 | $5.37 | $5.37 | 22,003,400 |
| 2024-08-12 | $5.39 | $5.42 | $5.23 | $5.25 | $5.25 | 27,538,830 |
| 2024-08-09 | $5.39 | $5.51 | $5.34 | $5.47 | $5.47 | 27,784,100 |
| 2024-08-08 | $5.39 | $5.51 | $5.27 | $5.35 | $5.35 | 25,370,350 |
| 2024-08-07 | $5.37 | $5.53 | $5.29 | $5.43 | $5.43 | 32,099,280 |
| 2024-08-06 | $5.30 | $5.38 | $5.25 | $5.35 | $5.35 | 30,227,260 |
| 2024-08-05 | $5.57 | $5.61 | $5.21 | $5.23 | $5.23 | 52,025,000 |
| 2024-08-02 | $5.91 | $6.03 | $5.70 | $5.71 | $5.71 | 51,304,030 |
| 2024-08-01 | $6.10 | $6.27 | $5.97 | $5.99 | $5.99 | 63,037,780 |
| 2024-07-31 | $5.77 | $6.03 | $5.71 | $5.96 | $5.96 | 53,574,900 |
| 2024-07-30 | $5.73 | $5.87 | $5.64 | $5.81 | $5.81 | 39,087,670 |
| 2024-07-29 | $5.78 | $5.81 | $5.72 | $5.79 | $5.79 | 30,214,280 |
| 2024-07-26 | $5.72 | $5.81 | $5.70 | $5.78 | $5.78 | 43,275,680 |
| 2024-07-25 | $5.55 | $5.87 | $5.45 | $5.86 | $5.86 | 59,592,640 |
| 2024-07-24 | $5.91 | $5.98 | $5.61 | $5.66 | $5.66 | 58,433,450 |
| 2024-07-23 | $6.12 | $6.21 | $5.98 | $6.00 | $6.00 | 52,198,340 |
| 2024-07-22 | $6.28 | $6.35 | $6.02 | $6.16 | $6.16 | 68,260,000 |
| 2024-07-19 | $6.31 | $6.75 | $6.21 | $6.30 | $6.30 | 76,603,340 |
| 2024-07-18 | $6.30 | $6.66 | $6.11 | $6.41 | $6.41 | 75,466,220 |
| 2024-07-17 | $7.20 | $7.21 | $6.48 | $6.49 | $6.49 | 106,026,970 |
| 2024-07-16 | $8.07 | $8.20 | $7.16 | $7.47 | $7.47 | 128,140,710 |
| 2024-07-15 | $7.20 | $8.29 | $6.96 | $7.77 | $7.77 | 157,560,290 |
| 2024-07-12 | $7.80 | $7.86 | $7.08 | $7.21 | $7.21 | 136,517,100 |
| 2024-07-11 | $7.03 | $8.32 | $6.81 | $8.11 | $8.11 | 172,686,730 |
| 2024-07-10 | $7.46 | $7.60 | $6.66 | $6.93 | $6.93 | 133,680,180 |
| 2024-07-09 | $8.10 | $8.14 | $7.50 | $7.85 | $7.85 | 146,724,230 |
| 2024-07-08 | $6.97 | $7.81 | $6.90 | $7.81 | $7.81 | 134,587,560 |
| 2024-07-05 | $6.61 | $7.33 | $6.36 | $6.51 | $6.51 | 108,918,410 |
| 2024-07-04 | $6.00 | $7.18 | $5.81 | $6.68 | $6.68 | 118,040,750 |
| 2024-07-03 | $5.03 | $6.04 | $4.93 | $6.04 | $6.04 | 74,523,550 |
| 2024-07-02 | $4.99 | $5.08 | $4.96 | $5.03 | $5.03 | 9,026,700 |
| 2024-07-01 | $5.21 | $5.23 | $4.91 | $5.00 | $5.00 | 13,176,970 |
| 2024-06-28 | $5.00 | $5.30 | $4.92 | $5.19 | $5.19 | 11,147,540 |
| 2024-06-27 | $5.04 | $5.14 | $4.96 | $4.97 | $4.97 | 6,445,840 |
| 2024-06-26 | $4.82 | $5.05 | $4.71 | $5.05 | $5.05 | 6,908,660 |
| 2024-06-25 | $4.85 | $4.92 | $4.73 | $4.80 | $4.80 | 6,887,990 |
| 2024-06-24 | $5.12 | $5.12 | $4.82 | $4.84 | $4.84 | 8,567,900 |
| 2024-06-21 | $5.15 | $5.20 | $5.00 | $5.14 | $5.14 | 8,969,000 |
| 2024-06-20 | $5.32 | $5.43 | $5.15 | $5.17 | $5.17 | 9,347,200 |
| 2024-06-19 | $5.28 | $5.43 | $5.23 | $5.37 | $5.37 | 10,625,000 |
| 2024-06-18 | $5.09 | $5.28 | $5.06 | $5.26 | $5.26 | 7,636,590 |
| 2024-06-17 | $5.11 | $5.18 | $5.06 | $5.09 | $5.09 | 5,997,300 |
| 2024-06-14 | $5.03 | $5.15 | $4.98 | $5.13 | $5.13 | 6,591,810 |
| 2024-06-13 | $5.06 | $5.15 | $5.04 | $5.06 | $5.06 | 7,188,390 |
| 2024-06-12 | $4.96 | $5.10 | $4.92 | $5.04 | $5.04 | 8,064,900 |
| 2024-06-11 | $4.89 | $4.97 | $4.69 | $4.96 | $4.96 | 11,604,400 |
| 2024-06-07 | $4.72 | $4.92 | $4.72 | $4.90 | $4.90 | 12,431,190 |
| 2024-06-06 | $4.90 | $5.09 | $4.60 | $4.66 | $4.66 | 13,410,600 |
| 2024-06-05 | $5.01 | $5.05 | $4.87 | $4.88 | $4.88 | 9,808,980 |
| 2024-06-04 | $5.25 | $5.32 | $4.91 | $5.06 | $5.06 | 16,025,330 |
| 2024-06-03 | $5.42 | $5.43 | $5.21 | $5.32 | $5.32 | 12,717,720 |
| 2024-05-31 | $5.34 | $5.48 | $5.31 | $5.43 | $5.43 | 11,824,480 |
| 2024-05-30 | $5.40 | $5.46 | $5.24 | $5.32 | $5.32 | 16,669,700 |
| 2024-05-29 | $5.58 | $5.86 | $5.38 | $5.41 | $5.41 | 23,202,990 |
| 2024-05-28 | $5.37 | $5.54 | $5.28 | $5.47 | $5.47 | 18,469,150 |
| 2024-05-27 | $5.40 | $5.45 | $5.22 | $5.38 | $5.38 | 16,895,940 |
| 2024-05-24 | $5.50 | $5.61 | $5.34 | $5.45 | $5.45 | 17,739,730 |
| 2024-05-23 | $5.71 | $5.74 | $5.50 | $5.54 | $5.54 | 25,927,930 |
| 2024-05-22 | $5.68 | $5.89 | $5.60 | $5.88 | $5.88 | 40,646,810 |
| 2024-05-21 | $5.34 | $6.36 | $5.29 | $5.90 | $5.90 | 38,146,790 |
| 2024-05-20 | $5.46 | $5.48 | $5.31 | $5.35 | $5.35 | 8,417,900 |
| 2024-05-17 | $5.28 | $5.43 | $5.25 | $5.43 | $5.43 | 9,872,490 |
| 2024-05-16 | $5.24 | $5.36 | $5.24 | $5.30 | $5.30 | 6,841,500 |
| 2024-05-15 | $5.34 | $5.36 | $5.21 | $5.22 | $5.22 | 7,929,510 |
| 2024-05-14 | $5.25 | $5.48 | $5.24 | $5.33 | $5.33 | 10,892,460 |
| 2024-05-13 | $5.25 | $5.29 | $5.12 | $5.18 | $5.18 | 8,263,600 |
| 2024-05-10 | $5.44 | $5.45 | $5.29 | $5.30 | $5.30 | 7,322,280 |
| 2024-05-09 | $5.26 | $5.45 | $5.26 | $5.42 | $5.42 | 7,572,640 |
| 2024-05-08 | $5.34 | $5.34 | $5.24 | $5.29 | $5.29 | 7,428,890 |
| 2024-05-07 | $5.31 | $5.41 | $5.25 | $5.30 | $5.30 | 8,910,420 |
| 2024-05-06 | $5.31 | $5.34 | $5.19 | $5.27 | $5.27 | 8,429,590 |
| 2024-04-30 | $5.26 | $5.26 | $5.06 | $5.19 | $5.19 | 10,541,170 |
| 2024-04-29 | $4.99 | $5.25 | $4.95 | $5.22 | $5.22 | 10,911,970 |
| 2024-04-26 | $4.80 | $5.02 | $4.70 | $4.97 | $4.97 | 10,779,390 |
| 2024-04-25 | $4.68 | $4.87 | $4.61 | $4.81 | $4.81 | 11,190,820 |
| 2024-04-24 | $4.53 | $4.79 | $4.53 | $4.70 | $4.70 | 15,323,920 |
| 2024-04-23 | $4.97 | $4.98 | $4.51 | $4.55 | $4.55 | 18,045,920 |
| 2024-04-22 | $4.44 | $4.46 | $4.20 | $4.32 | $4.32 | 8,023,930 |
| 2024-04-19 | $4.49 | $4.55 | $4.36 | $4.46 | $4.46 | 7,755,610 |
| 2024-04-18 | $4.59 | $4.59 | $4.40 | $4.46 | $4.46 | 10,426,470 |
| 2024-04-17 | $4.15 | $4.62 | $4.12 | $4.62 | $4.62 | 16,311,610 |
| 2024-04-16 | $4.52 | $4.62 | $4.01 | $4.01 | $4.01 | 18,680,820 |
| 2024-04-15 | $5.15 | $5.18 | $4.55 | $4.65 | $4.65 | 14,089,740 |
| 2024-04-12 | $5.25 | $5.28 | $5.07 | $5.08 | $5.08 | 5,990,230 |
| 2024-04-11 | $5.06 | $5.29 | $5.00 | $5.21 | $5.21 | 7,643,600 |
| 2024-04-10 | $5.28 | $5.28 | $5.04 | $5.08 | $5.08 | 7,593,070 |
| 2024-04-09 | $5.21 | $5.32 | $5.21 | $5.25 | $5.25 | 5,253,200 |
| 2024-04-08 | $5.45 | $5.50 | $5.20 | $5.21 | $5.21 | 7,780,040 |
| 2024-04-03 | $5.57 | $5.59 | $5.44 | $5.50 | $5.50 | 5,097,900 |
| 2024-04-02 | $5.52 | $5.65 | $5.47 | $5.58 | $5.58 | 7,358,600 |
| 2024-04-01 | $5.43 | $5.55 | $5.41 | $5.54 | $5.54 | 6,511,900 |
| 2024-03-29 | $5.30 | $5.42 | $5.22 | $5.40 | $5.40 | 6,074,100 |
| 2024-03-28 | $5.10 | $5.38 | $5.10 | $5.28 | $5.28 | 7,469,310 |
| 2024-03-27 | $5.36 | $5.37 | $5.13 | $5.14 | $5.14 | 6,890,400 |
| 2024-03-26 | $5.33 | $5.46 | $5.26 | $5.38 | $5.38 | 7,441,670 |
| 2024-03-25 | $5.53 | $5.54 | $5.36 | $5.37 | $5.37 | 8,467,110 |
| 2024-03-22 | $5.56 | $5.59 | $5.41 | $5.52 | $5.52 | 9,441,380 |
| 2024-03-21 | $5.53 | $5.61 | $5.46 | $5.57 | $5.57 | 7,485,700 |
| 2024-03-20 | $5.52 | $5.54 | $5.44 | $5.53 | $5.53 | 6,836,500 |
| 2024-03-19 | $5.50 | $5.57 | $5.41 | $5.46 | $5.46 | 11,456,070 |
| 2024-03-18 | $5.36 | $5.70 | $5.32 | $5.51 | $5.51 | 16,919,830 |
| 2024-03-15 | $5.15 | $5.31 | $5.12 | $5.29 | $5.29 | 8,410,420 |
| 2024-03-14 | $5.20 | $5.25 | $5.06 | $5.15 | $5.15 | 7,315,920 |
| 2024-03-13 | $5.23 | $5.26 | $5.16 | $5.22 | $5.22 | 7,590,280 |
| 2024-03-12 | $5.23 | $5.25 | $5.13 | $5.23 | $5.23 | 9,467,480 |
| 2024-03-11 | $5.08 | $5.18 | $5.05 | $5.17 | $5.17 | 6,664,900 |
| 2024-03-08 | $5.01 | $5.13 | $4.97 | $5.12 | $5.12 | 6,822,160 |
| 2024-03-07 | $5.07 | $5.11 | $4.97 | $5.00 | $5.00 | 7,728,610 |
| 2024-03-06 | $4.91 | $5.06 | $4.87 | $5.01 | $5.01 | 6,456,800 |
| 2024-03-05 | $5.05 | $5.05 | $4.90 | $4.95 | $4.95 | 7,691,800 |
| 2024-03-04 | $5.06 | $5.17 | $4.92 | $5.08 | $5.08 | 10,350,460 |
| 2024-03-01 | $4.99 | $5.07 | $4.87 | $5.05 | $5.05 | 10,857,540 |
| 2024-02-29 | $4.70 | $4.97 | $4.70 | $4.94 | $4.94 | 11,635,900 |
| 2024-02-28 | $5.24 | $5.32 | $4.75 | $4.77 | $4.77 | 19,439,250 |
| 2024-02-27 | $5.00 | $5.23 | $4.93 | $5.22 | $5.22 | 11,878,330 |
| 2024-02-26 | $4.99 | $5.25 | $4.92 | $5.11 | $5.11 | 13,747,030 |
| 2024-02-23 | $4.89 | $5.02 | $4.80 | $4.99 | $4.99 | 12,025,000 |
| 2024-02-22 | $4.56 | $4.78 | $4.54 | $4.76 | $4.76 | 10,744,510 |
| 2024-02-21 | $4.38 | $4.76 | $4.36 | $4.55 | $4.55 | 11,438,300 |
| 2024-02-20 | $4.40 | $4.48 | $4.28 | $4.45 | $4.45 | 7,803,110 |
| 2024-02-19 | $4.24 | $4.54 | $4.24 | $4.43 | $4.43 | 17,304,170 |
| 2024-02-08 | $3.80 | $4.30 | $3.59 | $4.23 | $4.23 | 23,045,020 |
| 2024-02-07 | $3.90 | $3.94 | $3.58 | $3.78 | $3.78 | 25,876,330 |
| 2024-02-06 | $3.79 | $4.03 | $3.49 | $3.87 | $3.87 | 23,654,380 |
| 2024-02-05 | $4.67 | $4.70 | $3.81 | $3.93 | $3.93 | 29,923,010 |
| 2024-02-02 | $5.00 | $5.25 | $4.34 | $4.67 | $4.67 | 24,996,090 |
| 2024-02-01 | $5.10 | $5.29 | $4.88 | $5.00 | $5.00 | 28,712,600 |
| 2024-01-31 | $5.80 | $5.80 | $5.36 | $5.40 | $5.40 | 8,767,160 |
| 2024-01-30 | $6.03 | $6.06 | $5.79 | $5.80 | $5.80 | 5,875,200 |
| 2024-01-29 | $6.29 | $6.31 | $5.99 | $6.02 | $6.02 | 5,998,100 |
| 2024-01-26 | $6.26 | $6.41 | $6.22 | $6.24 | $6.24 | 6,348,900 |
| 2024-01-25 | $5.95 | $6.26 | $5.88 | $6.24 | $6.24 | 8,488,930 |
| 2024-01-24 | $5.91 | $6.00 | $5.64 | $5.94 | $5.94 | 9,605,450 |
| 2024-01-23 | $5.92 | $5.98 | $5.79 | $5.87 | $5.87 | 9,148,400 |
| 2024-01-22 | $6.38 | $6.42 | $5.88 | $5.94 | $5.94 | 8,283,230 |
| 2024-01-19 | $6.50 | $6.54 | $6.37 | $6.41 | $6.41 | 6,932,880 |
| 2024-01-18 | $6.60 | $6.66 | $6.29 | $6.49 | $6.49 | 9,389,920 |
| 2024-01-17 | $6.77 | $6.82 | $6.61 | $6.61 | $6.61 | 5,092,400 |
| 2024-01-16 | $6.86 | $6.90 | $6.68 | $6.79 | $6.79 | 6,256,120 |
| 2024-01-15 | $6.84 | $6.88 | $6.73 | $6.83 | $6.83 | 4,472,370 |
| 2024-01-12 | $6.94 | $7.05 | $6.83 | $6.85 | $6.85 | 6,526,600 |
| 2024-01-11 | $6.85 | $6.98 | $6.81 | $6.95 | $6.95 | 6,236,500 |
| 2024-01-10 | $6.88 | $6.93 | $6.74 | $6.81 | $6.81 | 5,279,810 |
| 2024-01-09 | $6.89 | $7.02 | $6.86 | $6.91 | $6.91 | 4,480,600 |
| 2024-01-08 | $7.02 | $7.10 | $6.87 | $6.87 | $6.87 | 5,087,650 |
| 2024-01-05 | $7.17 | $7.25 | $7.02 | $7.07 | $7.07 | 4,324,000 |
| 2024-01-04 | $7.19 | $7.22 | $7.13 | $7.18 | $7.18 | 4,889,620 |
| 2024-01-03 | $7.25 | $7.32 | $7.17 | $7.22 | $7.22 | 7,117,600 |
| 2024-01-02 | $7.26 | $7.35 | $7.24 | $7.28 | $7.28 | 6,782,000 |
| 2024-01-01 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2023-12-29 | $7.02 | $7.30 | $6.99 | $7.26 | $7.26 | 9,056,220 |
| 2023-12-28 | $6.87 | $7.05 | $6.82 | $7.02 | $7.02 | 6,332,940 |
| 2023-12-27 | $6.85 | $6.91 | $6.75 | $6.88 | $6.88 | 5,974,500 |
| 2023-12-26 | $6.90 | $6.93 | $6.76 | $6.79 | $6.79 | 4,879,940 |
| 2023-12-25 | $6.88 | $6.96 | $6.81 | $6.90 | $6.90 | 5,033,690 |
| 2023-12-22 | $7.03 | $7.04 | $6.75 | $6.88 | $6.88 | 6,880,110 |
| 2023-12-21 | $6.94 | $7.04 | $6.84 | $7.03 | $7.03 | 5,890,100 |
| 2023-12-20 | $7.00 | $7.10 | $6.96 | $6.97 | $6.97 | 3,666,500 |
| 2023-12-19 | $6.99 | $7.03 | $6.92 | $6.99 | $6.99 | 3,176,390 |
| 2023-12-18 | $7.07 | $7.07 | $6.93 | $6.95 | $6.95 | 4,632,830 |
| 2023-12-15 | $7.12 | $7.15 | $7.06 | $7.07 | $7.07 | 4,621,190 |
| 2023-12-14 | $7.17 | $7.25 | $7.09 | $7.10 | $7.10 | 5,013,900 |
| 2023-12-13 | $7.17 | $7.25 | $7.12 | $7.16 | $7.16 | 5,338,700 |
| 2023-12-12 | $7.18 | $7.22 | $7.12 | $7.18 | $7.18 | 4,879,100 |
| 2023-12-11 | $7.10 | $7.19 | $7.02 | $7.18 | $7.18 | 7,901,550 |
| 2023-12-08 | $7.18 | $7.30 | $7.10 | $7.10 | $7.10 | 5,432,400 |
| 2023-12-07 | $7.13 | $7.23 | $7.12 | $7.19 | $7.19 | 5,387,500 |
| 2023-12-06 | $7.16 | $7.24 | $7.09 | $7.17 | $7.17 | 5,293,300 |
| 2023-12-05 | $7.38 | $7.38 | $7.17 | $7.18 | $7.18 | 6,214,000 |
| 2023-12-04 | $7.43 | $7.49 | $7.38 | $7.40 | $7.40 | 4,718,500 |
| 2023-12-01 | $7.42 | $7.46 | $7.30 | $7.43 | $7.43 | 5,898,980 |
| 2023-11-30 | $7.48 | $7.49 | $7.27 | $7.37 | $7.37 | 6,601,000 |
| 2023-11-29 | $7.53 | $7.60 | $7.46 | $7.51 | $7.51 | 6,243,500 |
| 2023-11-28 | $7.48 | $7.63 | $7.46 | $7.55 | $7.55 | 6,929,980 |
| 2023-11-27 | $7.44 | $7.54 | $7.33 | $7.52 | $7.52 | 5,256,460 |
| 2023-11-24 | $7.56 | $7.60 | $7.35 | $7.40 | $7.40 | 6,080,660 |
| 2023-11-23 | $7.47 | $7.59 | $7.40 | $7.54 | $7.54 | 6,542,460 |
| 2023-11-22 | $7.45 | $7.58 | $7.44 | $7.45 | $7.45 | 8,719,640 |
| 2023-11-21 | $7.64 | $7.66 | $7.46 | $7.47 | $7.47 | 7,198,220 |
| 2023-11-20 | $7.62 | $7.67 | $7.58 | $7.65 | $7.65 | 6,056,300 |
| 2023-11-17 | $7.48 | $7.62 | $7.46 | $7.61 | $7.61 | 7,019,000 |
| 2023-11-16 | $7.52 | $7.58 | $7.48 | $7.49 | $7.49 | 5,110,800 |
| 2023-11-15 | $7.61 | $7.63 | $7.50 | $7.52 | $7.52 | 6,244,500 |
| 2023-11-14 | $7.45 | $7.60 | $7.45 | $7.57 | $7.57 | 8,102,650 |
| 2023-11-13 | $7.42 | $7.48 | $7.35 | $7.47 | $7.47 | 5,914,810 |
| 2023-11-10 | $7.36 | $7.47 | $7.32 | $7.39 | $7.39 | 5,347,750 |
| 2023-11-09 | $7.43 | $7.48 | $7.34 | $7.39 | $7.39 | 5,874,700 |
| 2023-11-08 | $7.47 | $7.50 | $7.38 | $7.45 | $7.45 | 5,931,500 |
| 2023-11-07 | $7.35 | $7.52 | $7.35 | $7.50 | $7.50 | 7,617,600 |
| 2023-11-06 | $7.35 | $7.45 | $7.33 | $7.38 | $7.38 | 6,860,200 |
| 2023-11-03 | $7.19 | $7.36 | $7.17 | $7.34 | $7.34 | 5,660,520 |
| 2023-11-02 | $7.29 | $7.34 | $7.18 | $7.20 | $7.20 | 4,969,500 |
| 2023-11-01 | $7.24 | $7.31 | $7.16 | $7.29 | $7.29 | 6,257,400 |
| 2023-10-31 | $7.24 | $7.32 | $7.16 | $7.20 | $7.20 | 5,427,600 |
| 2023-10-30 | $7.17 | $7.26 | $7.09 | $7.24 | $7.24 | 7,539,360 |
| 2023-10-27 | $7.10 | $7.19 | $7.02 | $7.13 | $7.13 | 7,074,300 |
| 2023-10-26 | $6.90 | $7.09 | $6.82 | $7.05 | $7.05 | 9,258,400 |
| 2023-10-25 | $6.75 | $7.01 | $6.75 | $6.97 | $6.97 | 10,787,000 |
| 2023-10-24 | $6.69 | $6.91 | $6.66 | $6.88 | $6.88 | 5,921,900 |
| 2023-10-23 | $6.80 | $6.88 | $6.65 | $6.69 | $6.69 | 6,094,400 |
| 2023-10-20 | $7.02 | $7.15 | $6.85 | $6.88 | $6.88 | 5,723,100 |
| 2023-10-19 | $6.98 | $7.22 | $6.96 | $7.07 | $7.07 | 5,981,770 |
| 2023-10-18 | $7.26 | $7.27 | $6.99 | $7.02 | $7.02 | 7,143,300 |
| 2023-10-17 | $7.41 | $7.42 | $7.20 | $7.30 | $7.30 | 5,386,900 |
| 2023-10-16 | $7.50 | $7.52 | $7.33 | $7.38 | $7.38 | 7,039,700 |
| 2023-10-13 | $7.39 | $7.57 | $7.39 | $7.52 | $7.52 | 8,973,730 |
| 2023-10-12 | $7.47 | $7.50 | $7.36 | $7.45 | $7.45 | 6,068,100 |
| 2023-10-11 | $7.52 | $7.52 | $7.36 | $7.45 | $7.45 | 5,897,000 |
| 2023-10-10 | $7.42 | $7.53 | $7.38 | $7.47 | $7.47 | 6,783,800 |
| 2023-10-09 | $7.35 | $7.51 | $7.30 | $7.42 | $7.42 | 7,630,130 |
| 2023-09-28 | $7.10 | $7.41 | $7.10 | $7.37 | $7.37 | 8,219,340 |
| 2023-09-27 | $7.16 | $7.19 | $7.07 | $7.08 | $7.08 | 4,322,600 |
| 2023-09-26 | $7.22 | $7.25 | $7.13 | $7.16 | $7.16 | 4,015,050 |
| 2023-09-25 | $7.32 | $7.35 | $7.17 | $7.21 | $7.21 | 4,506,800 |
| 2023-09-22 | $7.12 | $7.34 | $7.08 | $7.33 | $7.33 | 5,631,500 |
| 2023-09-21 | $7.13 | $7.24 | $7.10 | $7.15 | $7.15 | 4,026,200 |
| 2023-09-20 | $7.11 | $7.19 | $7.10 | $7.12 | $7.12 | 4,173,170 |
| 2023-09-19 | $7.37 | $7.37 | $7.11 | $7.13 | $7.13 | 9,475,500 |
| 2023-09-18 | $7.26 | $7.37 | $7.21 | $7.33 | $7.33 | 5,280,200 |
| 2023-09-15 | $7.24 | $7.37 | $7.20 | $7.32 | $7.32 | 5,689,330 |
| 2023-09-14 | $7.25 | $7.30 | $7.20 | $7.26 | $7.26 | 4,587,410 |
| 2023-09-13 | $7.31 | $7.39 | $7.19 | $7.28 | $7.28 | 6,895,500 |
| 2023-09-12 | $7.44 | $7.50 | $7.33 | $7.36 | $7.36 | 6,450,280 |
| 2023-09-11 | $7.46 | $7.53 | $7.36 | $7.48 | $7.48 | 8,808,500 |
| 2023-09-08 | $7.43 | $7.53 | $7.39 | $7.46 | $7.46 | 9,224,400 |
| 2023-09-07 | $7.49 | $7.52 | $7.36 | $7.38 | $7.38 | 11,841,210 |
| 2023-09-06 | $7.20 | $7.63 | $7.18 | $7.58 | $7.58 | 21,643,850 |
| 2023-09-05 | $7.20 | $7.28 | $7.15 | $7.27 | $7.27 | 6,223,610 |
| 2023-09-04 | $7.07 | $7.21 | $7.07 | $7.21 | $7.21 | 4,449,380 |
| 2023-09-01 | $7.09 | $7.13 | $7.02 | $7.06 | $7.06 | 3,809,100 |
| 2023-08-31 | $7.15 | $7.20 | $7.06 | $7.09 | $7.09 | 4,426,600 |
| 2023-08-30 | $7.06 | $7.22 | $7.06 | $7.15 | $7.15 | 8,510,700 |
| 2023-08-29 | $6.76 | $7.05 | $6.76 | $7.02 | $7.02 | 6,532,060 |
| 2023-08-28 | $7.16 | $7.19 | $6.76 | $6.77 | $6.77 | 8,028,600 |
| 2023-08-25 | $6.86 | $6.99 | $6.72 | $6.76 | $6.76 | 5,896,000 |
| 2023-08-24 | $6.82 | $6.92 | $6.78 | $6.86 | $6.86 | 3,459,300 |
| 2023-08-23 | $6.88 | $6.88 | $6.78 | $6.80 | $6.80 | 2,902,000 |
| 2023-08-22 | $6.87 | $6.95 | $6.72 | $6.91 | $6.91 | 4,566,760 |
| 2023-08-21 | $6.88 | $6.99 | $6.88 | $6.88 | $6.88 | 2,796,200 |
| 2023-08-18 | $7.03 | $7.08 | $6.90 | $6.90 | $6.90 | 3,738,000 |
| 2023-08-17 | $6.75 | $7.01 | $6.75 | $7.01 | $7.01 | 4,635,160 |
| 2023-08-16 | $6.96 | $6.96 | $6.79 | $6.80 | $6.80 | 5,117,700 |
| 2023-08-15 | $7.04 | $7.04 | $6.92 | $6.96 | $6.96 | 3,649,400 |
| 2023-08-14 | $7.05 | $7.11 | $6.85 | $7.00 | $7.00 | 8,869,360 |
| 2023-08-11 | $7.22 | $7.27 | $7.12 | $7.13 | $7.13 | 4,783,460 |
| 2023-08-10 | $7.24 | $7.29 | $7.17 | $7.26 | $7.26 | 5,806,200 |
| 2023-08-09 | $7.17 | $7.29 | $7.13 | $7.25 | $7.25 | 5,948,720 |
| 2023-08-08 | $7.38 | $7.38 | $7.12 | $7.19 | $7.19 | 11,989,900 |
| 2023-08-07 | $7.49 | $7.51 | $7.31 | $7.37 | $7.37 | 7,169,500 |
| 2023-08-04 | $7.38 | $7.56 | $7.36 | $7.48 | $7.48 | 12,350,280 |
| 2023-08-03 | $7.43 | $7.46 | $7.32 | $7.36 | $7.36 | 8,277,800 |
| 2023-08-02 | $7.32 | $7.55 | $7.30 | $7.48 | $7.48 | 11,628,340 |
| 2023-08-01 | $7.36 | $7.37 | $7.24 | $7.35 | $7.35 | 8,966,460 |
| 2023-07-31 | $7.33 | $7.42 | $7.27 | $7.39 | $7.39 | 9,081,160 |
| 2023-07-28 | $7.28 | $7.38 | $7.22 | $7.35 | $7.35 | 9,501,020 |
| 2023-07-27 | $7.58 | $7.62 | $7.29 | $7.32 | $7.32 | 14,411,430 |
| 2023-07-26 | $7.80 | $7.85 | $7.50 | $7.58 | $7.58 | 20,566,010 |
| 2023-07-25 | $8.09 | $8.16 | $7.76 | $7.89 | $7.89 | 23,932,400 |
| 2023-07-24 | $8.10 | $8.43 | $7.86 | $8.00 | $8.00 | 27,539,500 |
| 2023-07-21 | $7.96 | $8.42 | $7.90 | $8.15 | $8.15 | 29,521,300 |
| 2023-07-20 | $8.25 | $8.28 | $7.98 | $8.05 | $8.05 | 28,815,100 |
| 2023-07-19 | $7.88 | $8.44 | $7.75 | $8.41 | $8.41 | 46,444,790 |
| 2023-07-18 | $7.87 | $8.25 | $7.82 | $8.02 | $8.02 | 31,796,660 |
| 2023-07-17 | $7.75 | $8.03 | $7.69 | $7.92 | $7.92 | 22,438,610 |
| 2023-07-14 | $7.61 | $7.97 | $7.54 | $7.77 | $7.77 | 23,071,940 |
| 2023-07-13 | $7.50 | $7.61 | $7.48 | $7.57 | $7.57 | 5,490,210 |
| 2023-07-12 | $7.60 | $7.71 | $7.46 | $7.46 | $7.46 | 6,197,200 |
| 2023-07-11 | $7.46 | $7.65 | $7.46 | $7.59 | $7.59 | 6,191,800 |
| 2023-07-10 | $7.69 | $7.72 | $7.46 | $7.48 | $7.48 | 7,963,250 |
| 2023-07-07 | $7.73 | $7.80 | $7.59 | $7.67 | $7.67 | 9,266,590 |
| 2023-07-06 | $7.70 | $7.96 | $7.65 | $7.78 | $7.73 | 12,301,660 |
| 2023-07-05 | $7.77 | $7.80 | $7.64 | $7.66 | $7.61 | 7,884,600 |
| 2023-07-04 | $7.70 | $7.83 | $7.66 | $7.80 | $7.75 | 9,499,370 |
| 2023-07-03 | $7.70 | $7.81 | $7.63 | $7.71 | $7.66 | 7,732,960 |
| 2023-06-30 | $7.59 | $7.75 | $7.59 | $7.71 | $7.66 | 7,338,490 |
| 2023-06-29 | $7.30 | $7.69 | $7.30 | $7.64 | $7.59 | 11,754,680 |
| 2023-06-28 | $7.57 | $7.58 | $7.15 | $7.34 | $7.29 | 12,478,000 |
| 2023-06-27 | $7.46 | $7.59 | $7.42 | $7.57 | $7.52 | 4,946,850 |
| 2023-06-26 | $7.66 | $7.73 | $7.42 | $7.43 | $7.38 | 8,421,400 |
| 2023-06-21 | $7.77 | $7.82 | $7.64 | $7.70 | $7.65 | 11,049,370 |
| 2023-06-20 | $7.77 | $7.89 | $7.72 | $7.76 | $7.71 | 10,321,800 |
| 2023-06-19 | $7.61 | $7.82 | $7.58 | $7.79 | $7.74 | 12,685,410 |
| 2023-06-16 | $7.63 | $7.67 | $7.57 | $7.66 | $7.66 | 7,548,700 |
| 2023-06-15 | $7.63 | $7.68 | $7.55 | $7.62 | $7.62 | 6,833,500 |
| 2023-06-14 | $7.70 | $7.73 | $7.56 | $7.60 | $7.60 | 8,837,500 |
| 2023-06-13 | $7.50 | $7.70 | $7.47 | $7.69 | $7.69 | 12,446,220 |
| 2023-06-12 | $7.40 | $7.55 | $7.35 | $7.55 | $7.55 | 7,188,720 |
| 2023-06-09 | $7.25 | $7.39 | $7.18 | $7.39 | $7.39 | 8,541,250 |
| 2023-06-08 | $7.39 | $7.39 | $7.20 | $7.25 | $7.25 | 6,253,100 |
| 2023-06-07 | $7.33 | $7.42 | $7.23 | $7.39 | $7.39 | 5,647,390 |
| 2023-06-06 | $7.59 | $7.59 | $7.28 | $7.30 | $7.30 | 10,705,470 |
| 2023-06-05 | $7.60 | $7.64 | $7.56 | $7.58 | $7.58 | 7,308,250 |
| 2023-06-02 | $7.52 | $7.59 | $7.48 | $7.57 | $7.57 | 6,567,300 |
| 2023-06-01 | $7.60 | $7.63 | $7.53 | $7.58 | $7.58 | 8,353,100 |
| 2023-05-31 | $7.62 | $7.66 | $7.53 | $7.66 | $7.66 | 10,375,300 |
| 2023-05-30 | $7.60 | $7.66 | $7.47 | $7.63 | $7.63 | 12,746,930 |
| 2023-05-29 | $7.57 | $7.72 | $7.51 | $7.66 | $7.66 | 16,028,100 |
| 2023-05-26 | $7.53 | $7.58 | $7.42 | $7.57 | $7.57 | 8,196,100 |
| 2023-05-25 | $7.46 | $7.60 | $7.37 | $7.50 | $7.50 | 10,045,050 |
| 2023-05-24 | $7.35 | $7.63 | $7.26 | $7.51 | $7.51 | 10,871,900 |
| 2023-05-23 | $7.55 | $7.58 | $7.34 | $7.37 | $7.37 | 10,244,300 |
| 2023-05-22 | $7.65 | $7.65 | $7.51 | $7.54 | $7.54 | 8,228,300 |
| 2023-05-19 | $7.64 | $7.70 | $7.56 | $7.63 | $7.63 | 11,458,680 |
| 2023-05-18 | $7.61 | $7.69 | $7.52 | $7.64 | $7.64 | 17,102,820 |
| 2023-05-17 | $7.31 | $7.66 | $7.31 | $7.64 | $7.64 | 26,222,540 |
| 2023-05-16 | $7.11 | $7.44 | $7.03 | $7.39 | $7.39 | 22,338,220 |
| 2023-05-15 | $7.05 | $7.11 | $6.96 | $7.08 | $7.08 | 8,195,200 |
| 2023-05-12 | $7.07 | $7.15 | $7.00 | $7.11 | $7.11 | 8,002,600 |
| 2023-05-11 | $7.14 | $7.21 | $7.05 | $7.15 | $7.15 | 12,113,050 |
| 2023-05-10 | $7.00 | $7.08 | $6.84 | $7.08 | $7.08 | 15,734,400 |
| 2023-05-09 | $7.27 | $7.27 | $6.99 | $7.03 | $7.03 | 14,113,010 |
| 2023-05-08 | $7.25 | $7.32 | $7.16 | $7.25 | $7.25 | 10,519,900 |
| 2023-05-05 | $7.41 | $7.41 | $7.18 | $7.24 | $7.24 | 11,461,900 |
| 2023-05-04 | $7.31 | $7.50 | $7.21 | $7.41 | $7.41 | 16,936,500 |
| 2023-05-03 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2023-05-02 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2023-04-28 | $7.15 | $7.38 | $7.12 | $7.36 | $7.36 | 15,391,300 |
| 2023-04-27 | $7.27 | $7.40 | $7.09 | $7.11 | $7.11 | 15,705,920 |
| 2023-04-26 | $7.46 | $7.47 | $7.15 | $7.27 | $7.27 | 22,278,590 |
| 2023-04-25 | $7.71 | $7.72 | $7.24 | $7.48 | $7.48 | 23,758,350 |
| 2023-04-24 | $7.59 | $7.89 | $7.37 | $7.74 | $7.74 | 30,726,440 |
| 2023-04-21 | $7.93 | $8.08 | $7.53 | $7.57 | $7.57 | 42,305,140 |
| 2023-04-20 | $8.10 | $8.17 | $7.86 | $7.94 | $7.94 | 43,167,480 |
| 2023-04-19 | $8.30 | $8.50 | $8.15 | $8.22 | $8.22 | 55,755,970 |
| 2023-04-18 | $8.25 | $8.47 | $8.11 | $8.32 | $8.32 | 65,807,090 |
| 2023-04-17 | $8.84 | $8.84 | $8.05 | $8.10 | $8.10 | 79,534,160 |
| 2023-04-14 | $7.46 | $8.78 | $7.43 | $8.78 | $8.78 | 107,094,610 |
| 2023-04-13 | $7.43 | $7.47 | $7.26 | $7.32 | $7.32 | 10,066,050 |
| 2023-04-12 | $7.40 | $7.46 | $7.37 | $7.45 | $7.45 | 5,872,130 |
| 2023-04-11 | $7.40 | $7.43 | $7.32 | $7.40 | $7.40 | 7,097,570 |
| 2023-04-10 | $7.47 | $7.66 | $7.37 | $7.41 | $7.41 | 12,048,500 |
| 2023-04-07 | $7.35 | $7.49 | $7.34 | $7.48 | $7.48 | 10,321,000 |
| 2023-04-06 | $7.23 | $7.39 | $7.17 | $7.36 | $7.36 | 8,727,480 |
| 2023-04-05 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2023-04-04 | $7.34 | $7.35 | $7.19 | $7.31 | $7.31 | 7,972,050 |
| 2023-04-03 | $7.28 | $7.36 | $7.23 | $7.33 | $7.33 | 7,529,850 |
| 2023-03-31 | $7.30 | $7.30 | $7.11 | $7.26 | $7.26 | 7,608,100 |
| 2023-03-30 | $7.33 | $7.44 | $7.19 | $7.19 | $7.19 | 10,135,890 |
| 2023-03-29 | $7.15 | $7.37 | $7.07 | $7.34 | $7.34 | 12,885,770 |
| 2023-03-28 | $7.25 | $7.25 | $7.09 | $7.13 | $7.13 | 6,622,330 |
| 2023-03-27 | $7.27 | $7.29 | $7.12 | $7.23 | $7.23 | 7,892,700 |
| 2023-03-24 | $7.33 | $7.33 | $7.18 | $7.28 | $7.28 | 10,457,420 |
| 2023-03-23 | $7.18 | $7.41 | $7.16 | $7.34 | $7.34 | 13,934,840 |
| 2023-03-22 | $7.02 | $7.30 | $6.97 | $7.24 | $7.24 | 15,733,620 |
| 2023-03-21 | $7.06 | $7.07 | $6.93 | $7.02 | $7.02 | 10,547,160 |
| 2023-03-20 | $6.86 | $7.00 | $6.82 | $6.98 | $6.98 | 11,122,120 |
| 2023-03-17 | $6.77 | $6.93 | $6.72 | $6.87 | $6.87 | 8,332,630 |
| 2023-03-16 | $6.85 | $6.90 | $6.70 | $6.71 | $6.71 | 8,775,700 |
| 2023-03-15 | $6.74 | $6.94 | $6.73 | $6.91 | $6.91 | 12,288,200 |
| 2023-03-14 | $6.80 | $6.80 | $6.57 | $6.74 | $6.74 | 7,281,910 |
| 2023-03-13 | $6.84 | $6.88 | $6.73 | $6.81 | $6.81 | 8,345,050 |
| 2023-03-10 | $6.89 | $6.99 | $6.86 | $6.88 | $6.88 | 6,653,480 |
| 2023-03-09 | $6.82 | $6.96 | $6.79 | $6.95 | $6.95 | 12,131,540 |
| 2023-03-08 | $6.66 | $6.81 | $6.60 | $6.81 | $6.81 | 8,770,300 |
| 2023-03-07 | $6.86 | $6.86 | $6.64 | $6.67 | $6.67 | 8,618,700 |
| 2023-03-06 | $6.87 | $6.89 | $6.75 | $6.86 | $6.86 | 8,856,900 |
| 2023-03-03 | $6.77 | $6.86 | $6.74 | $6.85 | $6.85 | 9,283,600 |
| 2023-03-02 | $6.84 | $6.84 | $6.73 | $6.74 | $6.74 | 6,269,700 |
| 2023-03-01 | $6.79 | $6.85 | $6.77 | $6.82 | $6.82 | 11,943,200 |
| 2023-02-28 | $6.71 | $6.85 | $6.68 | $6.80 | $6.80 | 6,865,400 |
| 2023-02-27 | $6.80 | $6.80 | $6.65 | $6.68 | $6.68 | 6,247,720 |
| 2023-02-24 | $6.92 | $6.94 | $6.75 | $6.82 | $6.82 | 11,001,060 |
| 2023-02-23 | $6.79 | $7.08 | $6.75 | $6.91 | $6.91 | 15,778,640 |
| 2023-02-22 | $6.71 | $6.81 | $6.70 | $6.78 | $6.78 | 4,156,900 |
| 2023-02-21 | $6.69 | $6.80 | $6.66 | $6.75 | $6.75 | 5,179,410 |
| 2023-02-20 | $6.65 | $6.71 | $6.58 | $6.70 | $6.70 | 6,925,280 |
| 2023-02-17 | $6.70 | $6.80 | $6.64 | $6.65 | $6.65 | 6,594,210 |
| 2023-02-16 | $6.98 | $7.00 | $6.66 | $6.72 | $6.72 | 9,418,990 |
| 2023-02-15 | $6.87 | $7.00 | $6.85 | $6.97 | $6.97 | 7,902,760 |
| 2023-02-14 | $6.92 | $6.92 | $6.85 | $6.87 | $6.87 | 4,781,130 |
| 2023-02-13 | $6.90 | $6.93 | $6.84 | $6.88 | $6.88 | 5,731,400 |
| 2023-02-10 | $6.91 | $6.96 | $6.83 | $6.89 | $6.89 | 5,620,320 |
| 2023-02-09 | $6.82 | $6.94 | $6.75 | $6.93 | $6.93 | 6,458,100 |
| 2023-02-08 | $6.90 | $6.93 | $6.80 | $6.83 | $6.83 | 5,742,930 |
| 2023-02-07 | $6.80 | $6.86 | $6.77 | $6.84 | $6.84 | 7,653,660 |
| 2023-02-06 | $6.72 | $6.82 | $6.67 | $6.82 | $6.82 | 7,393,870 |
| 2023-02-03 | $6.76 | $6.80 | $6.61 | $6.74 | $6.74 | 6,863,930 |
| 2023-02-02 | $6.73 | $6.82 | $6.68 | $6.78 | $6.78 | 6,931,710 |
| 2023-02-01 | $6.59 | $6.73 | $6.58 | $6.73 | $6.73 | 7,173,330 |
| 2023-01-31 | $6.62 | $6.63 | $6.56 | $6.61 | $6.61 | 4,469,150 |
| 2023-01-30 | $6.53 | $6.65 | $6.53 | $6.64 | $6.64 | 7,352,160 |
| 2023-01-20 | $6.55 | $6.55 | $6.47 | $6.52 | $6.52 | 4,397,700 |
| 2023-01-19 | $6.45 | $6.53 | $6.38 | $6.51 | $6.51 | 6,436,600 |
| 2023-01-18 | $6.34 | $6.47 | $6.34 | $6.45 | $6.45 | 5,099,890 |
| 2023-01-17 | $6.31 | $6.42 | $6.27 | $6.39 | $6.39 | 5,661,600 |
| 2023-01-16 | $6.21 | $6.31 | $6.21 | $6.29 | $6.29 | 3,933,510 |
| 2023-01-13 | $6.21 | $6.32 | $6.19 | $6.24 | $6.24 | 4,392,160 |
| 2023-01-12 | $6.17 | $6.28 | $6.12 | $6.24 | $6.24 | 4,949,890 |
| 2023-01-11 | $6.20 | $6.28 | $6.12 | $6.13 | $6.13 | 2,871,130 |
| 2023-01-10 | $6.28 | $6.28 | $6.18 | $6.19 | $6.19 | 2,797,930 |
| 2023-01-09 | $6.25 | $6.31 | $6.22 | $6.24 | $6.24 | 2,941,800 |
| 2023-01-06 | $6.24 | $6.33 | $6.23 | $6.25 | $6.25 | 2,932,430 |
| 2023-01-05 | $6.27 | $6.31 | $6.25 | $6.26 | $6.26 | 3,433,960 |
| 2023-01-04 | $6.17 | $6.31 | $6.17 | $6.28 | $6.28 | 5,082,030 |
| 2023-01-03 | $6.06 | $6.23 | $6.03 | $6.21 | $6.21 | 5,203,920 |
| 2023-01-02 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2022-12-30 | $6.00 | $6.11 | $6.00 | $6.04 | $6.04 | 3,442,070 |
| 2022-12-29 | $6.03 | $6.15 | $5.99 | $5.99 | $5.99 | 3,458,530 |
| 2022-12-28 | $6.07 | $6.08 | $5.97 | $6.04 | $6.04 | 4,295,500 |
| 2022-12-27 | $6.11 | $6.13 | $6.01 | $6.09 | $6.09 | 3,510,180 |
| 2022-12-26 | $5.88 | $6.07 | $5.88 | $6.05 | $6.05 | 3,458,200 |
| 2022-12-23 | $5.89 | $5.97 | $5.85 | $5.92 | $5.92 | 3,218,960 |
| 2022-12-22 | $6.01 | $6.10 | $5.88 | $5.91 | $5.91 | 4,769,470 |
| 2022-12-21 | $6.13 | $6.18 | $6.01 | $6.04 | $6.04 | 4,361,900 |
| 2022-12-20 | $6.10 | $6.21 | $6.04 | $6.14 | $6.14 | 4,441,420 |
| 2022-12-19 | $6.18 | $6.32 | $6.09 | $6.13 | $6.13 | 6,950,090 |
| 2022-12-16 | $6.48 | $6.52 | $6.28 | $6.30 | $6.30 | 10,194,470 |
| 2022-12-15 | $6.31 | $6.62 | $6.28 | $6.55 | $6.55 | 11,476,610 |
| 2022-12-14 | $6.38 | $6.57 | $6.36 | $6.41 | $6.41 | 11,535,030 |
| 2022-12-13 | $6.44 | $6.44 | $6.30 | $6.32 | $6.32 | 4,342,500 |
| 2022-12-12 | $6.43 | $6.45 | $6.33 | $6.42 | $6.42 | 4,798,000 |
| 2022-12-09 | $6.45 | $6.48 | $6.37 | $6.43 | $6.43 | 4,833,130 |
| 2022-12-08 | $6.53 | $6.56 | $6.42 | $6.43 | $6.43 | 4,764,150 |
| 2022-12-07 | $6.56 | $6.59 | $6.49 | $6.53 | $6.53 | 5,376,740 |
| 2022-12-06 | $6.62 | $6.65 | $6.53 | $6.56 | $6.56 | 5,186,420 |
| 2022-12-05 | $6.58 | $6.69 | $6.58 | $6.62 | $6.62 | 5,350,640 |
| 2022-12-01 | $6.52 | $6.60 | $6.50 | $6.52 | $6.52 | 4,183,600 |
| 2022-11-30 | $6.54 | $6.57 | $6.44 | $6.47 | $6.47 | 4,186,570 |
| 2022-11-29 | $6.44 | $6.55 | $6.40 | $6.53 | $6.53 | 5,262,820 |
| 2022-11-28 | $6.46 | $6.49 | $6.33 | $6.39 | $6.39 | 6,960,800 |
| 2022-11-25 | $6.67 | $6.70 | $6.52 | $6.53 | $6.53 | 5,347,380 |
| 2022-11-24 | $6.82 | $6.82 | $6.68 | $6.69 | $6.69 | 5,251,000 |
| 2022-11-23 | $6.95 | $6.96 | $6.62 | $6.76 | $6.76 | 8,152,510 |
| 2022-11-22 | $7.05 | $7.06 | $6.87 | $6.90 | $6.90 | 5,336,200 |
| 2022-11-21 | $7.01 | $7.01 | $6.88 | $6.99 | $6.99 | 5,608,180 |
| 2022-11-18 | $7.07 | $7.12 | $7.00 | $7.03 | $7.03 | 5,349,000 |
| 2022-11-17 | $7.04 | $7.08 | $6.90 | $7.06 | $7.06 | 5,924,430 |
| 2022-11-16 | $7.08 | $7.11 | $6.98 | $7.05 | $7.05 | 5,576,400 |
| 2022-11-15 | $6.82 | $7.08 | $6.82 | $7.07 | $7.07 | 9,256,770 |
| 2022-11-14 | $6.82 | $6.95 | $6.73 | $6.84 | $6.84 | 6,631,600 |
| 2022-11-11 | $6.95 | $6.99 | $6.81 | $6.82 | $6.82 | 8,213,220 |
| 2022-11-10 | $6.86 | $6.93 | $6.81 | $6.81 | $6.81 | 5,453,900 |
| 2022-11-09 | $6.85 | $6.97 | $6.83 | $6.89 | $6.89 | 4,488,650 |
| 2022-11-08 | $6.93 | $6.97 | $6.82 | $6.90 | $6.90 | 4,743,610 |
| 2022-11-07 | $6.95 | $7.00 | $6.88 | $6.96 | $6.96 | 6,474,430 |
| 2022-11-04 | $6.86 | $7.01 | $6.85 | $6.98 | $6.98 | 9,557,690 |
| 2022-11-03 | $6.80 | $6.95 | $6.73 | $6.91 | $6.91 | 7,096,640 |
| 2022-11-02 | $6.88 | $6.92 | $6.79 | $6.81 | $6.81 | 5,367,400 |
| 2022-11-01 | $6.73 | $6.84 | $6.67 | $6.84 | $6.84 | 5,660,060 |
| 2022-10-31 | $6.45 | $6.73 | $6.45 | $6.64 | $6.64 | 6,325,410 |
| 2022-10-28 | $6.84 | $6.84 | $6.46 | $6.49 | $6.49 | 7,712,000 |
| 2022-10-27 | $6.88 | $6.97 | $6.84 | $6.86 | $6.86 | 4,550,500 |
| 2022-10-26 | $6.68 | $6.89 | $6.68 | $6.89 | $6.89 | 4,716,390 |
| 2022-10-25 | $6.65 | $6.81 | $6.63 | $6.70 | $6.70 | 4,923,060 |
| 2022-10-24 | $6.85 | $6.92 | $6.68 | $6.71 | $6.71 | 5,328,120 |
| 2022-10-21 | $6.89 | $6.91 | $6.71 | $6.79 | $6.79 | 4,330,200 |
| 2022-10-20 | $6.71 | $6.87 | $6.62 | $6.78 | $6.78 | 5,185,700 |
| 2022-10-19 | $6.81 | $6.85 | $6.73 | $6.75 | $6.75 | 4,668,200 |
| 2022-10-18 | $6.88 | $6.88 | $6.76 | $6.83 | $6.83 | 4,390,700 |
| 2022-10-17 | $6.71 | $6.86 | $6.65 | $6.83 | $6.83 | 5,963,840 |
| 2022-10-14 | $6.66 | $6.80 | $6.61 | $6.72 | $6.72 | 6,897,820 |
| 2022-10-13 | $6.53 | $6.73 | $6.49 | $6.66 | $6.66 | 6,730,200 |
| 2022-10-12 | $6.11 | $6.57 | $6.07 | $6.54 | $6.54 | 9,760,200 |
| 2022-10-11 | $6.05 | $6.14 | $5.93 | $6.11 | $6.11 | 4,117,900 |
| 2022-10-10 | $6.14 | $6.18 | $5.98 | $6.03 | $6.03 | 3,812,160 |
| 2022-09-30 | $6.23 | $6.24 | $6.10 | $6.12 | $6.12 | 3,757,300 |
| 2022-09-29 | $6.37 | $6.40 | $6.13 | $6.19 | $6.19 | 4,321,100 |
| 2022-09-28 | $6.56 | $6.56 | $6.29 | $6.29 | $6.29 | 4,229,100 |
| 2022-09-27 | $6.37 | $6.54 | $6.36 | $6.52 | $6.52 | 5,009,000 |
| 2022-09-26 | $6.56 | $6.56 | $6.33 | $6.37 | $6.37 | 4,579,600 |
| 2022-09-23 | $6.70 | $6.71 | $6.51 | $6.55 | $6.55 | 5,129,870 |
| 2022-09-22 | $6.64 | $6.73 | $6.62 | $6.67 | $6.67 | 4,016,000 |
| 2022-09-21 | $6.60 | $6.72 | $6.46 | $6.69 | $6.69 | 5,290,000 |
| 2022-09-20 | $6.50 | $6.64 | $6.50 | $6.63 | $6.63 | 6,179,200 |
| 2022-09-19 | $6.56 | $6.64 | $6.37 | $6.47 | $6.47 | 5,758,100 |
| 2022-09-16 | $6.74 | $6.78 | $6.56 | $6.58 | $6.58 | 7,086,400 |
| 2022-09-15 | $7.14 | $7.14 | $6.62 | $6.73 | $6.73 | 12,292,900 |
| 2022-09-14 | $7.15 | $7.21 | $7.02 | $7.09 | $7.09 | 6,371,180 |
| 2022-09-13 | $7.34 | $7.38 | $7.19 | $7.23 | $7.23 | 5,665,090 |
| 2022-09-12 | $7.28 | $7.28 | $7.28 | $7.28 | $7.28 | 0 |
| 2022-09-09 | $7.48 | $7.48 | $7.25 | $7.28 | $7.28 | 6,379,700 |
| 2022-09-08 | $7.67 | $7.71 | $7.38 | $7.38 | $7.38 | 8,378,070 |
| 2022-09-07 | $7.68 | $7.78 | $7.56 | $7.71 | $7.71 | 7,295,300 |
| 2022-09-06 | $7.67 | $7.68 | $7.48 | $7.60 | $7.60 | 7,376,400 |
| 2022-09-05 | $7.46 | $7.68 | $7.44 | $7.61 | $7.61 | 7,958,400 |
| 2022-09-02 | $7.26 | $7.62 | $7.25 | $7.54 | $7.54 | 8,787,360 |
| 2022-09-01 | $7.31 | $7.49 | $7.24 | $7.25 | $7.25 | 6,602,120 |
| 2022-08-31 | $7.57 | $7.62 | $7.24 | $7.25 | $7.25 | 8,340,220 |
| 2022-08-30 | $7.70 | $7.82 | $7.51 | $7.58 | $7.58 | 7,038,480 |
| 2022-08-29 | $7.47 | $7.78 | $7.41 | $7.70 | $7.70 | 5,951,950 |
| 2022-08-26 | $7.85 | $7.88 | $7.67 | $7.67 | $7.67 | 8,186,790 |
| 2022-08-25 | $7.85 | $7.86 | $7.48 | $7.67 | $7.67 | 10,061,270 |
| 2022-08-24 | $8.14 | $8.14 | $7.71 | $7.74 | $7.74 | 12,130,500 |
| 2022-08-23 | $8.10 | $8.21 | $8.05 | $8.12 | $8.12 | 8,295,470 |
| 2022-08-22 | $8.12 | $8.30 | $8.00 | $8.16 | $8.16 | 11,009,710 |
| 2022-08-19 | $8.43 | $8.46 | $8.09 | $8.12 | $8.12 | 15,050,810 |
| 2022-08-18 | $8.21 | $8.47 | $8.15 | $8.39 | $8.39 | 17,832,280 |
| 2022-08-17 | $8.21 | $8.35 | $8.13 | $8.22 | $8.22 | 13,100,970 |
| 2022-08-16 | $8.06 | $8.37 | $8.06 | $8.31 | $8.31 | 19,030,830 |
| 2022-08-15 | $8.08 | $8.16 | $7.95 | $8.08 | $8.08 | 16,632,350 |
| 2022-08-12 | $8.23 | $8.45 | $8.06 | $8.17 | $8.17 | 28,992,000 |
| 2022-08-11 | $8.25 | $8.65 | $8.08 | $8.35 | $8.35 | 35,202,990 |
| 2022-08-10 | $8.30 | $8.67 | $7.93 | $8.20 | $8.20 | 52,314,130 |
| 2022-08-09 | $7.87 | $8.17 | $7.75 | $8.17 | $8.17 | 35,905,260 |
| 2022-08-08 | $7.58 | $8.15 | $7.53 | $8.05 | $8.05 | 25,114,540 |
| 2022-08-05 | $7.60 | $7.74 | $7.41 | $7.56 | $7.56 | 10,509,080 |
| 2022-08-04 | $7.20 | $7.55 | $7.20 | $7.50 | $7.50 | 11,009,940 |
| 2022-08-03 | $7.21 | $7.42 | $7.09 | $7.12 | $7.12 | 7,622,980 |
| 2022-08-02 | $7.38 | $7.43 | $7.06 | $7.16 | $7.16 | 12,833,140 |
| 2022-08-01 | $7.49 | $7.64 | $7.43 | $7.47 | $7.47 | 5,842,200 |
| 2022-07-29 | $7.60 | $7.74 | $7.46 | $7.52 | $7.52 | 8,871,080 |
| 2022-07-28 | $7.42 | $7.68 | $7.40 | $7.49 | $7.49 | 8,842,770 |
| 2022-07-27 | $7.41 | $7.47 | $7.32 | $7.39 | $7.39 | 5,221,190 |
| 2022-07-26 | $7.29 | $7.45 | $7.11 | $7.43 | $7.43 | 6,937,730 |
| 2022-07-25 | $7.37 | $7.51 | $7.25 | $7.27 | $7.27 | 6,654,900 |
| 2022-07-22 | $7.38 | $7.45 | $7.27 | $7.37 | $7.37 | 6,060,560 |
| 2022-07-21 | $7.42 | $7.50 | $7.34 | $7.40 | $7.40 | 6,250,680 |
| 2022-07-20 | $7.52 | $7.52 | $7.36 | $7.43 | $7.43 | 6,562,050 |
| 2022-07-19 | $7.44 | $7.56 | $7.37 | $7.50 | $7.50 | 9,324,080 |
| 2022-07-18 | $7.16 | $7.47 | $7.16 | $7.44 | $7.44 | 10,511,210 |
| 2022-07-15 | $7.30 | $7.30 | $7.10 | $7.23 | $7.23 | 10,642,230 |
| 2022-07-14 | $6.98 | $7.25 | $6.96 | $7.19 | $7.19 | 7,919,840 |
| 2022-07-13 | $6.88 | $7.08 | $6.83 | $7.03 | $7.03 | 7,694,160 |
| 2022-07-12 | $7.05 | $7.09 | $6.80 | $6.80 | $6.80 | 6,642,990 |
| 2022-07-11 | $7.13 | $7.18 | $6.94 | $7.02 | $7.02 | 6,595,660 |
| 2022-07-08 | $7.09 | $7.34 | $7.07 | $7.14 | $7.14 | 9,686,110 |
| 2022-07-07 | $6.94 | $7.16 | $6.90 | $7.10 | $7.10 | 10,137,760 |
| 2022-07-06 | $6.86 | $6.99 | $6.77 | $6.92 | $6.92 | 7,387,340 |
| 2022-07-05 | $6.95 | $7.00 | $6.75 | $6.83 | $6.83 | 5,953,130 |
| 2022-07-04 | $6.97 | $7.01 | $6.86 | $6.96 | $6.96 | 5,422,740 |
| 2022-07-01 | $6.93 | $7.12 | $6.90 | $6.96 | $6.96 | 6,434,710 |
| 2022-06-30 | $6.92 | $7.05 | $6.90 | $6.93 | $6.93 | 7,248,100 |
| 2022-06-29 | $7.13 | $7.23 | $6.90 | $6.93 | $6.93 | 8,044,360 |
| 2022-06-28 | $7.02 | $7.20 | $6.97 | $7.20 | $7.20 | 8,678,890 |
| 2022-06-27 | $7.08 | $7.10 | $6.95 | $7.03 | $7.03 | 6,664,860 |
| 2022-06-24 | $7.18 | $7.18 | $7.00 | $7.03 | $7.03 | 8,066,870 |
| 2022-06-23 | $6.88 | $7.12 | $6.81 | $7.09 | $7.09 | 9,267,790 |
| 2022-06-22 | $7.04 | $7.09 | $6.82 | $6.83 | $6.83 | 7,648,490 |
| 2022-06-21 | $7.10 | $7.15 | $6.92 | $7.02 | $7.02 | 12,123,000 |
| 2022-06-20 | $6.87 | $7.03 | $6.84 | $7.01 | $7.01 | 8,574,490 |
| 2022-06-17 | $6.68 | $6.91 | $6.63 | $6.85 | $6.85 | 8,025,330 |
| 2022-06-16 | $6.63 | $6.80 | $6.59 | $6.75 | $6.75 | 5,601,650 |
| 2022-06-15 | $6.58 | $6.72 | $6.54 | $6.61 | $6.61 | 5,427,500 |
| 2022-06-14 | $6.58 | $6.62 | $6.33 | $6.56 | $6.56 | 5,497,210 |
| 2022-06-13 | $6.58 | $6.72 | $6.55 | $6.63 | $6.63 | 3,846,300 |
| 2022-06-10 | $6.53 | $6.71 | $6.51 | $6.66 | $6.66 | 4,218,310 |
| 2022-06-09 | $6.73 | $6.74 | $6.51 | $6.55 | $6.55 | 4,614,100 |
| 2022-06-08 | $6.85 | $6.87 | $6.64 | $6.76 | $6.76 | 6,146,500 |
| 2022-06-07 | $7.00 | $7.03 | $6.82 | $6.87 | $6.87 | 5,691,000 |
| 2022-06-06 | $6.95 | $7.10 | $6.91 | $7.00 | $7.00 | 9,212,760 |
| 2022-06-02 | $6.70 | $6.99 | $6.65 | $6.91 | $6.91 | 8,518,700 |
| 2022-06-01 | $6.68 | $6.79 | $6.64 | $6.74 | $6.74 | 5,275,400 |
| 2022-05-31 | $6.70 | $6.75 | $6.57 | $6.74 | $6.74 | 6,591,700 |
| 2022-05-30 | $6.59 | $6.84 | $6.52 | $6.67 | $6.67 | 7,878,820 |
| 2022-05-27 | $6.65 | $6.69 | $6.47 | $6.52 | $6.52 | 5,906,790 |
| 2022-05-26 | $6.62 | $6.74 | $6.43 | $6.57 | $6.57 | 9,629,260 |
| 2022-05-25 | $6.35 | $6.79 | $6.33 | $6.78 | $6.78 | 7,349,000 |
| 2022-05-24 | $6.62 | $6.72 | $6.34 | $6.35 | $6.35 | 5,846,860 |
| 2022-05-23 | $6.54 | $6.65 | $6.48 | $6.64 | $6.64 | 4,772,240 |
| 2022-05-20 | $6.50 | $6.56 | $6.43 | $6.54 | $6.54 | 4,183,500 |
| 2022-05-19 | $6.33 | $6.51 | $6.31 | $6.50 | $6.50 | 4,065,070 |
| 2022-05-18 | $6.33 | $6.46 | $6.33 | $6.42 | $6.42 | 4,049,780 |
| 2022-05-17 | $6.31 | $6.42 | $6.24 | $6.36 | $6.36 | 3,842,500 |
| 2022-05-16 | $6.48 | $6.48 | $6.31 | $6.35 | $6.35 | 4,073,300 |
| 2022-05-13 | $6.40 | $6.49 | $6.37 | $6.45 | $6.45 | 3,808,530 |
| 2022-05-12 | $6.30 | $6.49 | $6.30 | $6.41 | $6.41 | 5,088,830 |
| 2022-05-11 | $6.45 | $6.54 | $6.33 | $6.34 | $6.34 | 6,405,370 |
| 2022-05-10 | $6.23 | $6.50 | $6.19 | $6.39 | $6.39 | 6,501,780 |
| 2022-05-09 | $6.20 | $6.38 | $6.07 | $6.27 | $6.27 | 5,811,220 |
| 2022-05-06 | $6.02 | $6.16 | $5.95 | $6.09 | $6.09 | 4,500,760 |
| 2022-05-05 | $6.04 | $6.25 | $5.99 | $6.13 | $6.13 | 6,067,900 |
| 2022-05-04 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2022-05-03 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 0 |
| 2022-04-29 | $5.77 | $6.09 | $5.77 | $6.04 | $6.04 | 7,890,500 |
| 2022-04-28 | $5.77 | $5.90 | $5.69 | $5.73 | $5.73 | 6,268,530 |
| 2022-04-27 | $5.54 | $5.86 | $5.38 | $5.84 | $5.84 | 9,193,590 |
| 2022-04-26 | $5.64 | $5.87 | $5.52 | $5.55 | $5.55 | 10,441,950 |
| 2022-04-25 | $5.97 | $5.97 | $5.45 | $5.46 | $5.46 | 7,062,400 |
| 2022-04-22 | $6.04 | $6.09 | $5.91 | $5.97 | $5.97 | 4,975,600 |
| 2022-04-21 | $6.34 | $6.34 | $6.04 | $6.09 | $6.09 | 5,877,620 |
| 2022-04-20 | $6.38 | $6.54 | $6.28 | $6.36 | $6.36 | 3,897,400 |
| 2022-04-19 | $6.24 | $6.46 | $6.24 | $6.40 | $6.40 | 4,100,600 |
| 2022-04-18 | $6.12 | $6.29 | $6.12 | $6.27 | $6.27 | 3,839,200 |
| 2022-04-15 | $6.36 | $6.41 | $6.14 | $6.22 | $6.22 | 4,654,400 |
| 2022-04-14 | $6.30 | $6.43 | $6.30 | $6.38 | $6.38 | 3,300,530 |
| 2022-04-13 | $6.50 | $6.50 | $6.30 | $6.30 | $6.30 | 4,109,900 |
| 2022-04-12 | $6.38 | $6.52 | $6.27 | $6.52 | $6.52 | 4,662,470 |
| 2022-04-11 | $6.62 | $6.63 | $6.32 | $6.38 | $6.38 | 6,056,030 |
| 2022-04-08 | $6.80 | $6.81 | $6.52 | $6.62 | $6.62 | 6,694,450 |
| 2022-04-07 | $7.04 | $7.05 | $6.80 | $6.81 | $6.81 | 6,507,400 |
| 2022-04-06 | $6.96 | $7.11 | $6.95 | $7.08 | $7.08 | 5,409,130 |
| 2022-04-05 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2022-04-04 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2022-04-01 | $7.01 | $7.03 | $6.92 | $6.98 | $6.98 | 4,925,630 |
| 2022-03-31 | $7.03 | $7.15 | $6.98 | $7.05 | $7.05 | 5,440,520 |
| 2022-03-30 | $7.02 | $7.11 | $6.97 | $7.07 | $7.07 | 5,302,630 |
| 2022-03-29 | $7.09 | $7.14 | $6.89 | $6.91 | $6.91 | 4,798,300 |
| 2022-03-28 | $7.06 | $7.15 | $6.94 | $7.09 | $7.09 | 5,008,700 |
| 2022-03-25 | $7.15 | $7.26 | $7.07 | $7.11 | $7.11 | 4,683,620 |
| 2022-03-24 | $7.37 | $7.38 | $7.09 | $7.11 | $7.11 | 7,315,770 |
| 2022-03-23 | $7.34 | $7.50 | $7.27 | $7.35 | $7.35 | 7,137,170 |
| 2022-03-22 | $7.36 | $7.42 | $7.26 | $7.33 | $7.33 | 4,100,700 |
| 2022-03-21 | $7.33 | $7.49 | $7.32 | $7.42 | $7.42 | 5,244,610 |
| 2022-03-18 | $7.36 | $7.49 | $7.34 | $7.40 | $7.40 | 6,322,900 |
| 2022-03-17 | $7.10 | $7.63 | $7.10 | $7.37 | $7.37 | 12,069,000 |
| 2022-03-16 | $6.82 | $7.16 | $6.68 | $7.09 | $7.09 | 9,171,500 |
| 2022-03-15 | $7.19 | $7.21 | $6.75 | $6.78 | $6.78 | 7,497,600 |
| 2022-03-14 | $7.43 | $7.53 | $7.19 | $7.19 | $7.19 | 6,900,200 |
| 2022-03-11 | $7.33 | $7.57 | $7.25 | $7.55 | $7.55 | 5,279,630 |
| 2022-03-10 | $7.52 | $7.62 | $7.43 | $7.48 | $7.48 | 6,503,040 |
| 2022-03-09 | $7.63 | $7.70 | $6.88 | $7.37 | $7.37 | 10,051,800 |
| 2022-03-08 | $7.80 | $7.87 | $7.57 | $7.63 | $7.63 | 6,063,250 |
| 2022-03-07 | $7.96 | $7.99 | $7.77 | $7.80 | $7.80 | 6,850,000 |
| 2022-03-04 | $8.03 | $8.13 | $7.92 | $7.96 | $7.96 | 7,195,280 |
| 2022-03-03 | $8.20 | $8.21 | $8.05 | $8.06 | $8.06 | 5,303,730 |
| 2022-03-02 | $8.05 | $8.14 | $8.01 | $8.13 | $8.13 | 5,039,130 |
| 2022-03-01 | $8.08 | $8.17 | $8.06 | $8.09 | $8.09 | 5,486,250 |
| 2022-02-28 | $8.16 | $8.20 | $7.95 | $8.10 | $8.10 | 6,867,800 |
| 2022-02-25 | $8.22 | $8.34 | $8.11 | $8.22 | $8.22 | 7,862,730 |
| 2022-02-24 | $8.34 | $8.52 | $8.02 | $8.18 | $8.18 | 14,075,670 |
| 2022-02-23 | $8.22 | $8.43 | $8.18 | $8.38 | $8.38 | 9,356,960 |
| 2022-02-22 | $8.26 | $8.33 | $8.12 | $8.20 | $8.20 | 7,869,420 |
| 2022-02-21 | $8.05 | $8.29 | $8.02 | $8.27 | $8.27 | 8,964,760 |
| 2022-02-18 | $7.98 | $8.06 | $7.86 | $8.05 | $8.05 | 5,677,450 |
| 2022-02-17 | $7.99 | $8.10 | $7.94 | $7.98 | $7.98 | 7,439,450 |
| 2022-02-16 | $8.01 | $8.10 | $7.95 | $8.03 | $8.03 | 6,215,330 |
| 2022-02-15 | $8.01 | $8.05 | $7.90 | $7.95 | $7.95 | 5,296,200 |
| 2022-02-14 | $7.94 | $8.04 | $7.83 | $7.97 | $7.97 | 5,243,370 |
| 2022-02-11 | $8.26 | $8.27 | $7.95 | $7.97 | $7.97 | 10,381,100 |
| 2022-02-10 | $8.39 | $8.41 | $8.22 | $8.28 | $8.28 | 7,362,810 |
| 2022-02-09 | $8.14 | $8.47 | $8.14 | $8.42 | $8.42 | 10,675,020 |
| 2022-02-08 | $8.00 | $8.19 | $7.95 | $8.19 | $8.19 | 8,708,090 |
| 2022-02-07 | $8.19 | $8.25 | $7.92 | $8.01 | $8.01 | 8,541,000 |
| 2022-02-04 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2022-02-03 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2022-02-02 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2022-02-01 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 0 |
| 2022-01-28 | $7.78 | $8.14 | $7.73 | $8.02 | $8.02 | 11,390,440 |
| 2022-01-27 | $8.16 | $8.19 | $7.70 | $7.73 | $7.73 | 13,123,250 |
| 2022-01-26 | $8.20 | $8.38 | $7.96 | $8.17 | $8.17 | 11,171,640 |
| 2022-01-25 | $9.18 | $9.22 | $8.20 | $8.21 | $8.21 | 24,899,500 |
| 2022-01-24 | $9.01 | $9.29 | $8.85 | $9.23 | $9.23 | 14,732,040 |
| 2022-01-21 | $8.84 | $9.22 | $8.83 | $9.02 | $9.02 | 11,563,120 |
| 2022-01-20 | $9.38 | $9.38 | $8.95 | $8.95 | $8.95 | 19,110,300 |
| 2022-01-19 | $9.20 | $9.45 | $9.15 | $9.40 | $9.40 | 18,140,100 |
| 2022-01-18 | $9.50 | $9.51 | $9.22 | $9.30 | $9.30 | 20,908,350 |
| 2022-01-17 | $9.35 | $9.58 | $9.18 | $9.58 | $9.58 | 34,980,050 |
| 2022-01-14 | $9.14 | $9.33 | $9.10 | $9.17 | $9.17 | 15,734,000 |
| 2022-01-13 | $9.36 | $9.37 | $9.10 | $9.23 | $9.23 | 24,446,590 |
| 2022-01-12 | $8.86 | $9.44 | $8.86 | $9.34 | $9.34 | 42,548,960 |
| 2022-01-11 | $8.79 | $8.90 | $8.67 | $8.70 | $8.70 | 9,572,420 |
| 2022-01-10 | $8.65 | $8.87 | $8.57 | $8.77 | $8.77 | 13,022,490 |
| 2022-01-07 | $9.08 | $9.20 | $8.71 | $8.71 | $8.71 | 18,947,280 |
| 2022-01-06 | $8.96 | $9.19 | $8.91 | $9.10 | $9.10 | 14,706,080 |
| 2022-01-05 | $9.30 | $9.31 | $8.86 | $8.96 | $8.96 | 23,771,320 |
| 2022-01-04 | $9.10 | $9.29 | $9.05 | $9.26 | $9.26 | 17,412,160 |
| 2022-01-03 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-12-31 | $9.08 | $9.24 | $9.01 | $9.13 | $9.13 | 18,534,300 |
| 2021-12-30 | $9.20 | $9.37 | $9.10 | $9.13 | $9.13 | 21,991,070 |
| 2021-12-29 | $9.07 | $9.31 | $8.95 | $9.24 | $9.24 | 23,025,800 |
| 2021-12-28 | $9.01 | $9.22 | $8.95 | $9.11 | $9.11 | 18,141,210 |
| 2021-12-27 | $8.89 | $9.20 | $8.78 | $9.10 | $9.10 | 25,219,170 |
| 2021-12-24 | $9.38 | $9.51 | $8.90 | $8.91 | $8.91 | 37,459,390 |
| 2021-12-23 | $9.34 | $9.65 | $9.30 | $9.41 | $9.41 | 36,556,450 |
| 2021-12-22 | $9.50 | $9.64 | $9.35 | $9.35 | $9.35 | 47,502,630 |
| 2021-12-21 | $9.72 | $9.89 | $9.32 | $9.76 | $9.76 | 70,781,310 |
| 2021-12-20 | $11.29 | $12.20 | $9.88 | $9.97 | $9.97 | 115,805,250 |
| 2021-12-17 | $8.65 | $10.43 | $8.56 | $10.43 | $10.43 | 93,800,030 |
| 2021-12-16 | $8.50 | $8.75 | $8.37 | $8.69 | $8.69 | 14,398,110 |
| 2021-12-15 | $8.26 | $8.46 | $8.16 | $8.41 | $8.41 | 9,877,660 |
| 2021-12-14 | $8.18 | $8.29 | $8.14 | $8.29 | $8.29 | 7,189,590 |
| 2021-12-13 | $8.27 | $8.27 | $8.16 | $8.17 | $8.17 | 5,509,300 |
| 2021-12-07 | $8.33 | $8.39 | $8.07 | $8.18 | $8.18 | 7,245,500 |
| 2021-12-06 | $8.60 | $8.63 | $8.30 | $8.31 | $8.31 | 8,913,720 |
| 2021-12-03 | $8.64 | $8.64 | $8.64 | $8.64 | $8.64 | 6,784,930 |
| 2021-12-02 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 9,891,950 |
| 2021-12-01 | $9.09 | $9.18 | $8.77 | $8.84 | $8.84 | 14,320,950 |
| 2021-11-30 | $8.65 | $8.95 | $8.61 | $8.92 | $8.92 | 13,594,830 |
| 2021-11-29 | $8.51 | $8.70 | $8.43 | $8.65 | $8.65 | 8,208,080 |
| 2021-11-26 | $8.66 | $8.70 | $8.41 | $8.59 | $8.59 | 9,898,200 |
| 2021-11-25 | $8.63 | $8.82 | $8.50 | $8.75 | $8.75 | 10,692,020 |
| 2021-11-24 | $8.59 | $8.67 | $8.43 | $8.59 | $8.59 | 8,949,800 |
| 2021-11-23 | $8.65 | $8.68 | $8.49 | $8.55 | $8.55 | 9,184,330 |
| 2021-11-22 | $8.40 | $8.82 | $8.31 | $8.60 | $8.60 | 12,709,650 |
| 2021-11-19 | $8.35 | $8.45 | $8.24 | $8.40 | $8.40 | 6,935,020 |
| 2021-11-18 | $8.61 | $8.74 | $8.03 | $8.37 | $8.37 | 8,776,380 |
| 2021-11-17 | $8.39 | $8.65 | $8.34 | $8.63 | $8.63 | 8,216,340 |
| 2021-11-16 | $8.59 | $8.65 | $8.33 | $8.38 | $8.38 | 8,799,850 |
| 2021-11-15 | $8.50 | $8.70 | $8.40 | $8.65 | $8.65 | 8,255,410 |
| 2021-11-12 | $8.42 | $8.53 | $8.34 | $8.49 | $8.49 | 6,741,450 |
| 2021-11-11 | $8.37 | $8.54 | $8.31 | $8.38 | $8.38 | 8,036,360 |
| 2021-11-10 | $8.35 | $8.49 | $8.25 | $8.38 | $8.38 | 7,147,570 |
| 2021-11-09 | $8.13 | $8.58 | $8.10 | $8.35 | $8.35 | 9,420,170 |
| 2021-11-08 | $7.96 | $8.25 | $7.83 | $8.15 | $8.15 | 7,503,250 |
| 2021-11-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 5,571,920 |
| 2021-11-04 | $7.87 | $7.97 | $7.84 | $7.95 | $7.95 | 4,451,700 |
| 2021-11-03 | $7.66 | $7.97 | $7.66 | $7.87 | $7.87 | 4,499,900 |
| 2021-11-02 | $7.85 | $7.98 | $7.61 | $7.69 | $7.69 | 4,422,910 |
| 2021-11-01 | $7.75 | $7.91 | $7.75 | $7.84 | $7.84 | 3,106,060 |
| 2021-10-29 | $7.52 | $7.83 | $7.50 | $7.79 | $7.79 | 4,881,520 |
| 2021-10-28 | $7.78 | $7.85 | $7.50 | $7.52 | $7.52 | 5,523,400 |
| 2021-10-27 | $7.95 | $8.07 | $7.71 | $7.76 | $7.76 | 4,571,850 |
| 2021-10-26 | $8.08 | $8.15 | $7.94 | $7.95 | $7.95 | 4,367,600 |
| 2021-10-25 | $7.91 | $8.14 | $7.77 | $8.11 | $8.11 | 6,410,690 |
| 2021-10-22 | $8.05 | $8.12 | $7.87 | $7.90 | $7.90 | 4,892,930 |
| 2021-10-21 | $8.18 | $8.22 | $8.05 | $8.07 | $8.07 | 3,435,630 |
| 2021-10-20 | $8.24 | $8.31 | $8.10 | $8.13 | $8.13 | 4,483,160 |
| 2021-10-19 | $8.20 | $8.39 | $8.16 | $8.26 | $8.26 | 3,503,000 |
| 2021-10-18 | $8.13 | $8.27 | $8.01 | $8.22 | $8.22 | 3,460,680 |
| 2021-10-15 | $8.43 | $8.45 | $8.13 | $8.13 | $8.13 | 6,457,230 |
| 2021-10-14 | $8.50 | $8.54 | $8.37 | $8.42 | $8.42 | 3,613,300 |
| 2021-10-13 | $8.44 | $8.55 | $8.43 | $8.53 | $8.53 | 2,565,390 |
| 2021-10-12 | $8.65 | $8.69 | $8.40 | $8.49 | $8.49 | 4,636,580 |
| 2021-10-11 | $8.91 | $8.92 | $8.65 | $8.70 | $8.70 | 5,089,700 |
| 2021-09-30 | $8.73 | $9.02 | $8.71 | $8.94 | $8.94 | 7,597,380 |
| 2021-09-29 | $8.50 | $9.01 | $8.46 | $8.77 | $8.77 | 9,037,080 |
| 2021-09-28 | $8.57 | $8.64 | $8.30 | $8.60 | $8.60 | 4,547,830 |
| 2021-09-27 | $8.90 | $8.95 | $8.52 | $8.53 | $8.53 | 6,192,900 |
| 2021-09-24 | $8.90 | $9.07 | $8.68 | $8.85 | $8.85 | 8,141,960 |
| 2021-09-23 | $8.66 | $8.91 | $8.65 | $8.80 | $8.80 | 5,322,980 |
| 2021-09-22 | $8.51 | $8.69 | $8.47 | $8.69 | $8.69 | 4,129,780 |
| 2021-09-21 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2021-09-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 0 |
| 2021-09-17 | $8.75 | $8.85 | $8.50 | $8.55 | $8.55 | 6,945,440 |
| 2021-09-16 | $8.82 | $9.03 | $8.73 | $8.75 | $8.75 | 8,239,670 |
| 2021-09-15 | $8.80 | $8.94 | $8.65 | $8.91 | $8.91 | 7,246,210 |
| 2021-09-14 | $8.87 | $9.03 | $8.81 | $8.85 | $8.85 | 8,936,210 |
| 2021-09-13 | $9.15 | $9.16 | $8.80 | $8.87 | $8.87 | 13,466,310 |
| 2021-09-09 | $9.50 | $9.50 | $9.06 | $9.13 | $9.13 | 17,199,050 |
| 2021-09-08 | $9.47 | $9.57 | $9.38 | $9.54 | $9.54 | 11,842,360 |
| 2021-09-07 | $9.48 | $9.61 | $9.42 | $9.46 | $9.46 | 10,029,430 |
| 2021-09-06 | $9.61 | $9.64 | $9.31 | $9.45 | $9.45 | 12,689,110 |
| 2021-09-03 | $9.52 | $9.71 | $9.37 | $9.59 | $9.59 | 12,562,540 |
| 2021-09-02 | $9.36 | $9.80 | $9.30 | $9.53 | $9.53 | 11,237,390 |
| 2021-09-01 | $10.03 | $10.10 | $9.31 | $9.44 | $9.44 | 17,529,390 |
| 2021-08-31 | $9.97 | $10.22 | $9.68 | $10.02 | $10.02 | 13,079,110 |
| 2021-08-30 | $10.18 | $10.49 | $9.89 | $9.99 | $9.99 | 18,384,300 |
| 2021-08-27 | $10.57 | $10.69 | $10.17 | $10.17 | $10.17 | 19,444,450 |
| 2021-08-26 | $10.68 | $11.05 | $10.39 | $10.66 | $10.66 | 19,649,270 |
| 2021-08-25 | $10.82 | $10.90 | $10.46 | $10.71 | $10.71 | 18,684,100 |
| 2021-08-24 | $10.94 | $11.09 | $10.70 | $10.91 | $10.91 | 20,792,130 |
| 2021-08-23 | $10.64 | $11.05 | $10.52 | $11.01 | $11.01 | 31,503,070 |
| 2021-08-20 | $10.70 | $10.77 | $10.17 | $10.47 | $10.47 | 28,082,380 |
| 2021-08-19 | $9.93 | $11.48 | $9.93 | $10.82 | $10.82 | 44,353,600 |
| 2021-08-18 | $10.37 | $10.85 | $9.95 | $10.05 | $10.05 | 24,978,460 |
| 2021-08-17 | $10.20 | $10.88 | $10.11 | $10.26 | $10.26 | 27,387,000 |
| 2021-08-16 | $10.53 | $10.67 | $10.14 | $10.23 | $10.23 | 17,087,320 |
| 2021-08-13 | $10.40 | $10.50 | $10.23 | $10.43 | $10.43 | 18,517,670 |
| 2021-08-12 | $10.10 | $10.65 | $10.01 | $10.50 | $10.50 | 26,140,930 |
| 2021-08-11 | $9.86 | $10.32 | $9.76 | $10.26 | $10.26 | 23,409,540 |
| 2021-08-10 | $9.69 | $9.95 | $9.65 | $9.92 | $9.92 | 17,484,190 |
| 2021-08-09 | $9.71 | $9.90 | $9.60 | $9.75 | $9.75 | 13,330,070 |
| 2021-08-06 | $9.80 | $9.85 | $9.51 | $9.83 | $9.83 | 17,961,370 |
| 2021-08-05 | $10.00 | $10.03 | $9.37 | $9.77 | $9.77 | 31,525,680 |
| 2021-08-04 | $10.40 | $10.64 | $10.32 | $10.53 | $10.53 | 20,931,380 |
| 2021-08-03 | $10.57 | $10.80 | $10.20 | $10.43 | $10.43 | 26,666,760 |
| 2021-08-02 | $10.69 | $11.03 | $10.35 | $10.54 | $10.54 | 44,050,260 |
| 2021-07-30 | $10.14 | $10.70 | $9.93 | $10.40 | $10.40 | 39,416,920 |
| 2021-07-29 | $9.28 | $10.40 | $9.22 | $10.03 | $10.03 | 34,993,980 |
| 2021-07-28 | $9.75 | $9.86 | $9.00 | $9.13 | $9.13 | 21,921,070 |
| 2021-07-27 | $9.94 | $10.50 | $9.75 | $9.93 | $9.93 | 30,896,110 |
| 2021-07-26 | $9.40 | $10.44 | $9.40 | $10.01 | $10.01 | 32,427,490 |
| 2021-07-23 | $9.81 | $9.86 | $9.42 | $9.53 | $9.53 | 16,656,490 |
| 2021-07-22 | $9.80 | $9.97 | $9.64 | $9.89 | $9.89 | 17,342,300 |
| 2021-07-21 | $9.38 | $10.03 | $9.38 | $9.75 | $9.75 | 19,269,840 |
| 2021-07-20 | $9.50 | $9.50 | $9.23 | $9.44 | $9.44 | 10,346,850 |
| 2021-07-19 | $9.10 | $9.58 | $9.00 | $9.54 | $9.54 | 12,351,950 |
| 2021-07-16 | $9.18 | $9.37 | $9.11 | $9.11 | $9.11 | 9,049,630 |
| 2021-07-15 | $9.28 | $9.41 | $9.11 | $9.24 | $9.24 | 8,607,960 |
| 2021-07-14 | $9.72 | $9.80 | $9.34 | $9.41 | $9.41 | 15,354,310 |
| 2021-07-13 | $9.61 | $9.90 | $9.57 | $9.72 | $9.72 | 15,954,160 |
| 2021-07-12 | $9.98 | $9.98 | $9.61 | $9.69 | $9.69 | 25,863,790 |
| 2021-07-09 | $9.20 | $10.67 | $9.12 | $10.05 | $10.05 | 38,296,170 |
| 2021-07-08 | $9.00 | $9.27 | $8.94 | $9.26 | $9.26 | 11,602,870 |
| 2021-07-07 | $9.16 | $9.19 | $8.99 | $9.02 | $9.02 | 9,705,770 |
| 2021-07-06 | $9.20 | $9.46 | $9.08 | $9.24 | $9.24 | 9,901,090 |
| 2021-07-05 | $9.02 | $9.28 | $9.00 | $9.24 | $9.16 | 9,795,660 |
| 2021-07-02 | $8.89 | $9.15 | $8.85 | $9.06 | $8.98 | 8,639,920 |
| 2021-07-01 | $9.38 | $9.39 | $8.90 | $8.91 | $8.83 | 11,925,140 |
| 2021-06-30 | $8.93 | $9.40 | $8.84 | $9.39 | $9.31 | 17,196,880 |
| 2021-06-29 | $9.10 | $9.23 | $8.91 | $8.94 | $8.86 | 10,608,870 |
| 2021-06-28 | $9.10 | $9.34 | $9.04 | $9.19 | $9.11 | 11,247,430 |
| 2021-06-25 | $9.13 | $9.26 | $8.97 | $9.22 | $9.14 | 14,252,690 |
| 2021-06-24 | $9.29 | $9.43 | $9.09 | $9.13 | $9.05 | 18,541,370 |
| 2021-06-23 | $9.71 | $9.76 | $9.36 | $9.42 | $9.34 | 26,519,420 |
| 2021-06-22 | $9.96 | $10.16 | $9.70 | $9.85 | $9.77 | 22,512,100 |
| 2021-06-21 | $10.04 | $10.82 | $9.83 | $10.16 | $10.07 | 32,901,990 |
| 2021-06-18 | $9.24 | $10.38 | $9.09 | $9.98 | $9.89 | 30,788,460 |
| 2021-06-17 | $9.01 | $9.60 | $8.70 | $9.30 | $9.22 | 21,185,950 |
| 2021-06-16 | $8.98 | $9.07 | $8.82 | $9.00 | $8.92 | 13,129,820 |
| 2021-06-15 | $8.64 | $9.00 | $8.56 | $9.00 | $8.92 | 17,608,340 |
| 2021-06-14 | $8.64 | $8.64 | $8.64 | $8.64 | $8.57 | 0 |
| 2021-06-11 | $8.62 | $8.80 | $8.53 | $8.64 | $8.57 | 10,349,750 |
| 2021-06-10 | $8.93 | $9.04 | $8.68 | $8.72 | $8.65 | 16,848,510 |
| 2021-06-09 | $8.43 | $8.71 | $8.40 | $8.69 | $8.62 | 13,563,320 |
| 2021-06-08 | $8.50 | $8.53 | $8.31 | $8.44 | $8.37 | 6,541,480 |
| 2021-06-07 | $8.21 | $8.49 | $8.20 | $8.45 | $8.38 | 9,062,500 |
| 2021-06-04 | $8.16 | $8.25 | $8.12 | $8.21 | $8.14 | 4,942,410 |
| 2021-06-03 | $8.15 | $8.23 | $8.10 | $8.15 | $8.08 | 4,678,670 |
| 2021-06-02 | $8.38 | $8.40 | $8.11 | $8.13 | $8.06 | 8,584,910 |
| 2021-06-01 | $8.30 | $8.46 | $8.21 | $8.35 | $8.28 | 7,488,460 |
| 2021-05-31 | $8.30 | $8.33 | $8.16 | $8.27 | $8.20 | 6,445,140 |
| 2021-05-28 | $8.50 | $8.52 | $8.19 | $8.25 | $8.18 | 16,789,190 |
| 2021-05-27 | $8.43 | $8.73 | $8.42 | $8.70 | $8.63 | 12,817,950 |
| 2021-05-26 | $8.42 | $8.52 | $8.32 | $8.50 | $8.43 | 7,327,530 |
| 2021-05-25 | $8.66 | $8.68 | $8.43 | $8.55 | $8.48 | 9,365,310 |
| 2021-05-24 | $8.63 | $8.74 | $8.55 | $8.69 | $8.62 | 10,304,480 |
| 2021-05-21 | $8.42 | $8.90 | $8.42 | $8.75 | $8.67 | 20,003,220 |
| 2021-05-20 | $8.60 | $8.71 | $8.38 | $8.39 | $8.32 | 8,880,100 |
| 2021-05-19 | $8.45 | $9.05 | $8.36 | $8.62 | $8.55 | 11,662,060 |
| 2021-05-18 | $8.83 | $8.83 | $8.43 | $8.52 | $8.45 | 9,483,240 |
| 2021-05-17 | $8.42 | $8.68 | $8.24 | $8.63 | $8.56 | 10,948,340 |
| 2021-05-14 | $8.31 | $8.50 | $8.27 | $8.46 | $8.39 | 7,110,510 |
| 2021-05-13 | $8.40 | $8.54 | $8.23 | $8.26 | $8.19 | 8,096,350 |
| 2021-05-12 | $8.08 | $8.42 | $8.01 | $8.41 | $8.34 | 9,657,920 |
| 2021-05-11 | $8.02 | $8.16 | $7.97 | $8.13 | $8.06 | 4,384,980 |
| 2021-05-10 | $8.24 | $8.29 | $8.00 | $8.10 | $8.03 | 6,506,840 |
| 2021-05-07 | $8.13 | $8.47 | $8.13 | $8.24 | $8.17 | 7,391,590 |
| 2021-05-06 | $8.08 | $8.30 | $7.95 | $8.13 | $8.06 | 6,266,390 |
| 2021-05-05 | $8.11 | $8.11 | $8.11 | $8.11 | $8.04 | 0 |
| 2021-05-04 | $8.11 | $8.11 | $8.11 | $8.11 | $8.04 | 0 |
| 2021-04-30 | $8.10 | $8.16 | $7.92 | $8.11 | $8.04 | 9,088,130 |
| 2021-04-29 | $7.87 | $8.88 | $7.87 | $8.26 | $8.19 | 15,472,770 |
| 2021-04-28 | $8.22 | $8.25 | $7.85 | $7.85 | $7.78 | 11,078,200 |
| 2021-04-27 | $8.50 | $8.65 | $8.25 | $8.40 | $8.33 | 7,830,050 |
| 2021-04-26 | $8.26 | $8.46 | $8.13 | $8.46 | $8.39 | 7,555,780 |
| 2021-04-23 | $8.50 | $8.53 | $8.15 | $8.20 | $8.13 | 9,519,170 |
| 2021-04-22 | $8.71 | $8.72 | $8.47 | $8.50 | $8.43 | 6,141,110 |
| 2021-04-21 | $8.53 | $8.74 | $8.40 | $8.61 | $8.54 | 6,879,840 |
| 2021-04-20 | $8.73 | $8.77 | $8.51 | $8.52 | $8.45 | 7,373,540 |
| 2021-04-19 | $8.55 | $8.81 | $8.52 | $8.71 | $8.64 | 7,764,130 |
| 2021-04-16 | $8.49 | $8.64 | $8.38 | $8.55 | $8.48 | 6,642,640 |
| 2021-04-15 | $8.65 | $8.65 | $8.34 | $8.46 | $8.39 | 7,722,830 |
| 2021-04-14 | $8.70 | $8.71 | $8.39 | $8.66 | $8.59 | 10,446,890 |
| 2021-04-13 | $9.54 | $9.54 | $8.72 | $8.77 | $8.69 | 13,444,050 |
| 2021-04-12 | $9.17 | $9.45 | $9.11 | $9.35 | $9.27 | 8,837,650 |
| 2021-04-09 | $9.33 | $9.58 | $9.18 | $9.22 | $9.14 | 11,242,560 |
| 2021-04-08 | $9.78 | $9.89 | $9.36 | $9.45 | $9.37 | 18,275,730 |
| 2021-04-07 | $9.77 | $10.09 | $9.35 | $9.96 | $9.87 | 25,067,090 |
| 2021-04-06 | $9.17 | $9.96 | $8.94 | $9.78 | $9.70 | 23,709,400 |
| 2021-04-05 | $9.41 | $9.41 | $9.41 | $9.41 | $9.33 | 0 |
| 2021-04-02 | $9.50 | $9.75 | $9.37 | $9.41 | $9.33 | 18,815,010 |
| 2021-04-01 | $9.40 | $10.18 | $9.21 | $9.70 | $9.62 | 29,067,920 |
| 2021-03-31 | $9.02 | $9.37 | $9.02 | $9.37 | $9.29 | 15,342,140 |
| 2021-03-30 | $9.63 | $9.64 | $9.10 | $9.19 | $9.11 | 19,145,140 |
| 2021-03-29 | $9.56 | $9.94 | $9.38 | $9.81 | $9.73 | 25,390,650 |
| 2021-03-26 | $9.59 | $9.69 | $9.38 | $9.65 | $9.57 | 20,737,500 |
| 2021-03-25 | $10.04 | $10.10 | $9.44 | $9.72 | $9.64 | 25,702,670 |
| 2021-03-24 | $10.04 | $10.43 | $9.91 | $10.03 | $9.94 | 32,416,990 |
| 2021-03-23 | $10.15 | $11.45 | $10.15 | $10.62 | $10.53 | 59,762,570 |
| 2021-03-22 | $8.27 | $9.96 | $8.27 | $9.96 | $9.87 | 36,368,670 |
| 2021-03-19 | $8.41 | $8.65 | $8.28 | $8.30 | $8.23 | 8,001,130 |
| 2021-03-18 | $8.67 | $8.78 | $8.46 | $8.53 | $8.46 | 8,079,780 |
| 2021-03-17 | $8.97 | $9.03 | $8.65 | $8.77 | $8.69 | 10,414,770 |
| 2021-03-16 | $8.31 | $8.95 | $8.31 | $8.91 | $8.83 | 14,092,210 |
| 2021-03-15 | $8.24 | $8.55 | $8.18 | $8.33 | $8.26 | 6,344,960 |
| 2021-03-12 | $8.39 | $8.47 | $8.16 | $8.24 | $8.17 | 6,073,500 |
| 2021-03-11 | $7.97 | $8.48 | $7.80 | $8.42 | $8.35 | 10,394,570 |
| 2021-03-10 | $8.21 | $8.30 | $7.89 | $7.91 | $7.84 | 6,914,420 |
| 2021-03-09 | $8.75 | $8.75 | $8.03 | $8.16 | $8.09 | 9,590,020 |
| 2021-03-08 | $8.86 | $9.03 | $8.62 | $8.69 | $8.62 | 9,138,240 |
| 2021-03-05 | $8.44 | $8.83 | $8.37 | $8.77 | $8.69 | 8,709,600 |
| 2021-03-04 | $8.72 | $8.77 | $8.39 | $8.45 | $8.38 | 6,704,300 |
| 2021-03-03 | $8.78 | $8.88 | $8.63 | $8.72 | $8.65 | 6,731,280 |
| 2021-03-02 | $9.11 | $9.17 | $8.75 | $8.78 | $8.70 | 6,131,990 |
| 2021-03-01 | $8.80 | $9.04 | $8.78 | $8.92 | $8.84 | 6,243,340 |
| 2021-02-26 | $8.67 | $9.05 | $8.62 | $8.68 | $8.61 | 7,091,700 |
| 2021-02-25 | $9.13 | $9.22 | $8.81 | $8.82 | $8.74 | 9,264,350 |
| 2021-02-24 | $8.87 | $9.59 | $8.78 | $9.27 | $9.19 | 13,364,090 |
| 2021-02-23 | $8.76 | $8.97 | $8.64 | $8.91 | $8.83 | 7,069,890 |
| 2021-02-22 | $8.91 | $9.27 | $8.76 | $8.76 | $8.68 | 10,968,720 |
| 2021-02-19 | $8.36 | $8.94 | $8.30 | $8.89 | $8.81 | 8,941,800 |
| 2021-02-18 | $8.06 | $8.46 | $8.06 | $8.34 | $8.27 | 4,708,650 |
| 2021-02-17 | $8.00 | $8.00 | $8.00 | $8.00 | $7.93 | 0 |
| 2021-02-16 | $8.00 | $8.00 | $8.00 | $8.00 | $7.93 | 0 |
| 2021-02-15 | $8.00 | $8.00 | $8.00 | $8.00 | $7.93 | 0 |
| 2021-02-12 | $8.00 | $8.00 | $8.00 | $8.00 | $7.93 | 0 |
| 2021-02-11 | $8.00 | $8.00 | $8.00 | $8.00 | $7.93 | 0 |
| 2021-02-10 | $8.08 | $8.18 | $7.95 | $8.00 | $7.93 | 4,770,280 |
| 2021-02-09 | $7.71 | $8.16 | $7.71 | $8.01 | $7.94 | 5,809,600 |
| 2021-02-08 | $7.66 | $7.92 | $7.50 | $7.72 | $7.65 | 8,022,220 |
| 2021-02-05 | $7.95 | $8.23 | $7.70 | $7.71 | $7.64 | 4,484,180 |
| 2021-02-04 | $8.03 | $8.13 | $7.73 | $7.96 | $7.89 | 6,353,330 |
| 2021-02-03 | $8.28 | $8.32 | $8.06 | $8.14 | $8.07 | 4,933,740 |
| 2021-02-02 | $8.55 | $8.61 | $8.23 | $8.30 | $8.23 | 5,223,970 |
| 2021-02-01 | $8.39 | $8.64 | $8.30 | $8.42 | $8.35 | 6,261,840 |
| 2021-01-29 | $8.81 | $9.05 | $8.38 | $8.53 | $8.46 | 8,075,750 |
| 2021-01-28 | $8.53 | $8.74 | $8.41 | $8.64 | $8.57 | 6,006,840 |
| 2021-01-27 | $8.71 | $8.79 | $8.46 | $8.58 | $8.51 | 5,380,680 |
| 2021-01-26 | $8.87 | $9.05 | $8.63 | $8.67 | $8.60 | 5,213,880 |
| 2021-01-25 | $9.30 | $9.30 | $8.70 | $8.77 | $8.69 | 8,682,020 |
| 2021-01-22 | $9.29 | $9.50 | $9.20 | $9.30 | $9.22 | 6,454,230 |
| 2021-01-21 | $9.45 | $9.53 | $9.24 | $9.26 | $9.18 | 7,401,870 |
| 2021-01-20 | $9.88 | $9.88 | $9.35 | $9.42 | $9.34 | 7,752,490 |
| 2021-01-19 | $9.31 | $10.06 | $9.21 | $9.75 | $9.67 | 10,836,300 |
| 2021-01-18 | $8.96 | $9.45 | $8.96 | $9.31 | $9.23 | 5,838,840 |
| 2021-01-15 | $8.94 | $9.66 | $8.88 | $9.14 | $9.06 | 8,869,260 |
| 2021-01-14 | $8.88 | $9.22 | $8.55 | $8.93 | $8.85 | 7,531,870 |
| 2021-01-13 | $9.08 | $9.20 | $8.73 | $8.80 | $8.72 | 7,021,990 |
| 2021-01-12 | $9.13 | $9.31 | $9.03 | $9.08 | $9.00 | 5,135,340 |
| 2021-01-11 | $9.69 | $9.80 | $9.10 | $9.13 | $9.05 | 8,673,280 |
| 2021-01-08 | $9.65 | $9.99 | $9.31 | $9.74 | $9.66 | 8,372,550 |
| 2021-01-07 | $10.40 | $10.40 | $9.60 | $9.62 | $9.54 | 13,896,690 |
| 2021-01-06 | $10.86 | $11.03 | $10.30 | $10.35 | $10.26 | 10,936,810 |
| 2021-01-05 | $11.20 | $11.40 | $10.79 | $10.86 | $10.77 | 14,185,350 |
| 2021-01-04 | $10.50 | $11.33 | $10.43 | $11.20 | $11.10 | 15,114,720 |
| 2021-01-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.39 | 0 |
| 2020-12-31 | $10.38 | $10.75 | $10.36 | $10.48 | $10.39 | 6,787,660 |
| 2020-12-30 | $10.69 | $10.86 | $10.40 | $10.45 | $10.36 | 9,553,260 |
| 2020-12-29 | $10.72 | $11.08 | $10.61 | $10.70 | $10.61 | 9,641,030 |
| 2020-12-28 | $11.88 | $12.14 | $10.80 | $10.99 | $10.90 | 17,376,210 |
| 2020-12-25 | $11.27 | $11.82 | $10.98 | $11.58 | $11.48 | 13,824,560 |
| 2020-12-24 | $10.81 | $11.88 | $10.54 | $11.43 | $11.33 | 19,359,150 |
| 2020-12-23 | $10.58 | $11.15 | $10.56 | $10.84 | $10.75 | 7,585,900 |
| 2020-12-22 | $10.90 | $11.04 | $10.60 | $10.65 | $10.56 | 6,006,270 |
| 2020-12-21 | $10.92 | $11.17 | $10.66 | $10.92 | $10.83 | 6,845,250 |
| 2020-12-18 | $11.05 | $11.23 | $10.80 | $10.95 | $10.86 | 6,783,870 |
| 2020-12-17 | $10.60 | $10.99 | $10.20 | $10.94 | $10.85 | 11,563,330 |
| 2020-12-16 | $11.18 | $11.18 | $10.59 | $10.66 | $10.57 | 11,147,360 |
| 2020-12-15 | $11.43 | $11.54 | $11.12 | $11.13 | $11.03 | 7,969,380 |
| 2020-12-14 | $11.75 | $11.76 | $11.33 | $11.44 | $11.34 | 6,549,150 |
| 2020-12-11 | $11.91 | $12.04 | $11.56 | $11.65 | $11.55 | 6,514,850 |
| 2020-12-10 | $11.62 | $12.09 | $11.50 | $11.98 | $11.88 | 7,896,690 |
| 2020-12-09 | $12.03 | $12.18 | $11.60 | $11.65 | $11.55 | 8,713,450 |
| 2020-12-08 | $12.20 | $12.57 | $12.03 | $12.22 | $12.12 | 10,606,510 |
| 2020-12-07 | $11.68 | $12.58 | $11.60 | $12.09 | $11.99 | 17,469,550 |
| 2020-12-04 | $11.64 | $11.75 | $11.39 | $11.47 | $11.37 | 6,469,390 |
| 2020-12-03 | $11.83 | $12.19 | $11.61 | $11.66 | $11.56 | 12,876,880 |
| 2020-12-02 | $11.60 | $12.90 | $11.47 | $12.19 | $12.09 | 20,408,110 |
| 2020-12-01 | $11.62 | $11.75 | $11.21 | $11.58 | $11.48 | 12,138,940 |
| 2020-11-30 | $12.38 | $12.38 | $11.66 | $11.71 | $11.61 | 10,858,340 |
| 2020-11-27 | $12.56 | $12.67 | $12.22 | $12.33 | $12.22 | 6,434,610 |
| 2020-11-26 | $12.64 | $12.77 | $12.48 | $12.65 | $12.54 | 3,954,400 |
| 2020-11-25 | $12.89 | $12.95 | $12.57 | $12.61 | $12.50 | 5,048,760 |
| 2020-11-24 | $13.24 | $13.35 | $12.77 | $12.86 | $12.75 | 8,402,960 |
| 2020-11-23 | $13.46 | $13.87 | $13.17 | $13.25 | $13.14 | 10,317,930 |
| 2020-11-20 | $12.94 | $13.60 | $12.73 | $13.45 | $13.33 | 14,411,950 |
| 2020-11-19 | $12.58 | $13.02 | $12.42 | $12.94 | $12.83 | 6,937,660 |
| 2020-11-18 | $12.50 | $12.85 | $12.44 | $12.72 | $12.61 | 5,333,390 |
| 2020-11-17 | $13.00 | $13.00 | $12.31 | $12.50 | $12.39 | 6,087,460 |
| 2020-11-16 | $12.72 | $13.63 | $12.38 | $12.91 | $12.80 | 9,469,970 |
| 2020-11-13 | $12.45 | $12.65 | $12.22 | $12.52 | $12.41 | 4,968,280 |
| 2020-11-12 | $12.80 | $12.91 | $12.33 | $12.46 | $12.35 | 5,929,880 |
| 2020-11-11 | $13.25 | $13.25 | $12.80 | $12.83 | $12.72 | 6,209,430 |
| 2020-11-10 | $13.57 | $13.74 | $13.10 | $13.20 | $13.09 | 10,698,710 |
| 2020-11-09 | $12.80 | $14.10 | $12.78 | $13.68 | $13.56 | 18,502,660 |
| 2020-11-06 | $13.32 | $13.43 | $12.70 | $12.72 | $12.61 | 9,788,020 |
| 2020-11-05 | $13.19 | $13.45 | $12.76 | $13.32 | $13.21 | 12,003,240 |
| 2020-11-04 | $13.40 | $13.52 | $12.86 | $12.97 | $12.86 | 8,814,800 |
| 2020-11-03 | $13.15 | $13.46 | $12.96 | $13.41 | $13.29 | 8,638,850 |
| 2020-11-02 | $13.30 | $13.30 | $12.70 | $13.12 | $13.01 | 6,867,410 |
| 2020-10-30 | $13.50 | $13.66 | $13.01 | $13.04 | $12.93 | 7,400,030 |
| 2020-10-29 | $13.31 | $13.83 | $13.30 | $13.36 | $13.25 | 7,349,860 |
| 2020-10-28 | $13.45 | $14.06 | $13.10 | $13.68 | $13.56 | 8,401,850 |
| 2020-10-27 | $13.60 | $13.75 | $13.25 | $13.58 | $13.46 | 6,686,950 |
| 2020-10-26 | $13.47 | $13.85 | $12.86 | $13.51 | $13.39 | 7,672,370 |
| 2020-10-23 | $14.48 | $14.80 | $13.53 | $13.64 | $13.52 | 14,634,000 |
| 2020-10-22 | $13.43 | $15.08 | $13.00 | $14.34 | $14.22 | 24,679,580 |
| 2020-10-21 | $13.88 | $13.92 | $13.30 | $13.38 | $13.27 | 7,786,350 |
| 2020-10-20 | $13.40 | $13.95 | $13.20 | $13.90 | $13.78 | 9,952,460 |
| 2020-10-19 | $14.27 | $14.27 | $13.44 | $13.48 | $13.36 | 10,200,590 |
| 2020-10-16 | $13.88 | $14.18 | $13.52 | $14.00 | $13.88 | 10,182,630 |
| 2020-10-15 | $15.20 | $15.20 | $13.32 | $13.99 | $13.87 | 22,595,920 |
| 2020-10-14 | $15.67 | $15.67 | $14.74 | $15.30 | $15.17 | 18,734,100 |
| 2020-10-13 | $15.34 | $16.33 | $14.94 | $15.89 | $15.75 | 24,349,720 |
| 2020-10-12 | $14.70 | $15.64 | $14.59 | $15.50 | $15.37 | 18,973,480 |
| 2020-10-09 | $14.54 | $14.78 | $14.25 | $14.67 | $14.54 | 13,473,030 |
| 2020-10-08 | $14.25 | $14.25 | $14.25 | $14.25 | $14.13 | 0 |
| 2020-10-07 | $14.25 | $14.25 | $14.25 | $14.25 | $14.13 | 0 |
| 2020-10-06 | $14.25 | $14.25 | $14.25 | $14.25 | $14.13 | 0 |
| 2020-10-05 | $14.25 | $14.25 | $14.25 | $14.25 | $14.13 | 0 |
| 2020-10-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.13 | 0 |
| 2020-10-01 | $14.25 | $14.25 | $14.25 | $14.25 | $14.13 | 0 |
| 2020-09-30 | $15.20 | $15.20 | $13.99 | $14.25 | $14.13 | 18,674,720 |
| 2020-09-29 | $15.07 | $15.48 | $14.88 | $15.05 | $14.92 | 10,722,320 |
| 2020-09-28 | $15.32 | $15.52 | $14.53 | $14.74 | $14.61 | 11,563,100 |
| 2020-09-25 | $15.01 | $15.66 | $15.01 | $15.27 | $15.14 | 14,342,850 |
| 2020-09-24 | $16.37 | $16.53 | $14.90 | $14.90 | $14.77 | 20,811,270 |
| 2020-09-23 | $16.85 | $16.88 | $15.98 | $16.60 | $16.46 | 21,072,880 |
| 2020-09-22 | $16.09 | $17.42 | $16.08 | $16.96 | $16.81 | 23,773,540 |
| 2020-09-21 | $16.30 | $17.50 | $15.80 | $16.47 | $16.33 | 22,039,670 |
| 2020-09-18 | $16.76 | $17.18 | $16.00 | $16.14 | $16.00 | 20,641,470 |
| 2020-09-17 | $15.85 | $17.68 | $15.51 | $16.70 | $16.56 | 36,436,880 |
| 2020-09-16 | $16.11 | $16.58 | $15.01 | $16.31 | $16.17 | 38,620,860 |
| 2020-09-15 | $13.98 | $16.50 | $13.98 | $16.50 | $16.36 | 37,879,780 |
| 2020-09-14 | $13.90 | $13.90 | $13.01 | $13.75 | $13.63 | 20,249,860 |
| 2020-09-11 | $12.79 | $13.42 | $12.25 | $13.29 | $13.18 | 15,644,230 |
| 2020-09-10 | $13.11 | $13.80 | $12.71 | $13.22 | $13.11 | 24,640,990 |
| 2020-09-09 | $14.30 | $14.59 | $13.01 | $13.01 | $12.90 | 26,556,720 |
| 2020-09-08 | $14.85 | $15.02 | $13.88 | $14.20 | $14.08 | 21,473,570 |
| 2020-09-07 | $16.07 | $16.28 | $14.80 | $15.10 | $14.97 | 26,041,390 |
| 2020-09-04 | $14.56 | $16.50 | $14.55 | $15.96 | $15.82 | 34,672,760 |
| 2020-09-03 | $17.60 | $17.74 | $14.70 | $15.00 | $14.87 | 41,838,790 |
| 2020-09-02 | $17.02 | $18.58 | $16.90 | $17.64 | $17.49 | 26,380,390 |
| 2020-09-01 | $17.95 | $18.99 | $16.75 | $17.35 | $17.20 | 32,837,250 |
| 2020-08-31 | $17.88 | $19.20 | $17.16 | $17.97 | $17.82 | 29,186,960 |
| 2020-08-28 | $17.60 | $18.08 | $16.66 | $17.40 | $17.25 | 27,185,420 |
| 2020-08-27 | $19.20 | $19.70 | $17.03 | $18.30 | $18.14 | 43,468,450 |
| 2020-08-26 | $17.13 | $20.87 | $17.13 | $19.80 | $19.63 | 51,716,170 |
| 2020-08-25 | $17.61 | $19.12 | $17.19 | $17.40 | $17.25 | 37,244,900 |
| 2020-08-24 | $18.21 | $20.00 | $17.50 | $18.40 | $18.24 | 44,218,010 |
| 2020-08-21 | $19.30 | $20.31 | $18.00 | $19.05 | $18.89 | 60,483,970 |
| 2020-08-20 | $16.01 | $18.46 | $16.01 | $18.46 | $18.30 | 40,348,900 |
| 2020-08-19 | $18.60 | $19.80 | $16.57 | $16.78 | $16.64 | 53,899,470 |
| 2020-08-18 | $18.76 | $18.76 | $17.76 | $18.14 | $17.98 | 41,889,280 |
| 2020-08-17 | $15.67 | $17.05 | $15.10 | $17.05 | $16.90 | 19,959,760 |
| 2020-08-14 | $14.66 | $15.50 | $14.38 | $15.50 | $15.37 | 36,890,890 |
| 2020-08-13 | $13.35 | $14.09 | $13.17 | $14.09 | $13.97 | 21,377,760 |
| 2020-08-12 | $13.50 | $14.00 | $12.53 | $12.81 | $12.70 | 29,637,540 |
| 2020-08-11 | $13.80 | $14.24 | $12.98 | $13.50 | $13.38 | 29,848,670 |
| 2020-08-10 | $14.44 | $15.80 | $14.17 | $14.42 | $14.30 | 37,767,000 |
| 2020-08-07 | $14.31 | $15.80 | $14.08 | $15.03 | $14.90 | 40,831,730 |
| 2020-08-06 | $14.31 | $14.62 | $13.68 | $14.48 | $14.36 | 38,596,030 |
| 2020-08-05 | $15.24 | $15.60 | $14.70 | $15.09 | $14.96 | 42,666,940 |
| 2020-08-04 | $17.00 | $17.22 | $14.49 | $14.49 | $14.37 | 62,982,480 |
| 2020-08-03 | $14.22 | $16.10 | $14.22 | $16.10 | $15.96 | 22,691,330 |
| 2020-07-31 | $14.33 | $14.64 | $12.60 | $14.64 | $14.51 | 75,010,650 |
| 2020-07-30 | $13.31 | $13.31 | $13.31 | $13.31 | $13.20 | 6,208,420 |
| 2020-07-29 | $10.96 | $12.10 | $10.96 | $12.10 | $12.00 | 39,655,160 |
| 2020-07-28 | $11.52 | $12.00 | $10.49 | $11.00 | $10.91 | 43,437,530 |
| 2020-07-27 | $10.88 | $12.24 | $10.49 | $11.66 | $11.56 | 55,368,530 |
| 2020-07-24 | $11.45 | $11.65 | $11.21 | $11.65 | $11.55 | 45,553,280 |
| 2020-07-23 | $10.07 | $10.59 | $9.90 | $10.59 | $10.50 | 53,708,400 |
| 2020-07-22 | $9.00 | $9.63 | $8.65 | $9.63 | $9.55 | 23,366,420 |
| 2020-07-21 | $8.50 | $8.75 | $8.10 | $8.75 | $8.67 | 26,725,730 |
| 2020-07-20 | $7.30 | $7.95 | $7.30 | $7.95 | $7.88 | 10,422,550 |
| 2020-07-17 | $7.22 | $7.27 | $7.06 | $7.23 | $7.17 | 3,911,280 |
| 2020-07-16 | $7.36 | $7.58 | $7.10 | $7.13 | $7.07 | 7,289,280 |
| 2020-07-15 | $7.49 | $7.94 | $7.32 | $7.41 | $7.35 | 10,459,990 |
| 2020-07-14 | $7.51 | $7.59 | $7.28 | $7.43 | $7.37 | 6,147,140 |
| 2020-07-13 | $7.20 | $7.50 | $7.19 | $7.49 | $7.43 | 6,580,370 |
| 2020-07-10 | $7.34 | $7.42 | $7.21 | $7.23 | $7.17 | 5,635,830 |
| 2020-07-09 | $7.18 | $7.39 | $7.11 | $7.35 | $7.29 | 7,731,690 |
| 2020-07-08 | $7.06 | $7.18 | $7.03 | $7.18 | $7.12 | 6,119,410 |
| 2020-07-07 | $7.13 | $7.25 | $7.00 | $7.06 | $7.00 | 7,973,280 |
| 2020-07-06 | $6.92 | $7.12 | $6.91 | $7.09 | $7.03 | 6,850,660 |
| 2020-07-03 | $6.76 | $6.89 | $6.73 | $6.88 | $6.82 | 3,949,460 |
| 2020-07-02 | $6.61 | $6.78 | $6.57 | $6.75 | $6.69 | 3,587,880 |
| 2020-07-01 | $6.68 | $6.74 | $6.55 | $6.61 | $6.55 | 3,084,620 |
| 2020-06-30 | $6.55 | $6.72 | $6.51 | $6.68 | $6.62 | 2,737,530 |
| 2020-06-29 | $6.51 | $6.58 | $6.48 | $6.50 | $6.44 | 1,916,390 |
| 2020-06-26 | $6.57 | $6.57 | $6.57 | $6.57 | $6.51 | 0 |
| 2020-06-25 | $6.57 | $6.57 | $6.57 | $6.57 | $6.51 | 0 |
| 2020-06-24 | $6.58 | $6.62 | $6.52 | $6.57 | $6.51 | 2,656,390 |
| 2020-06-23 | $6.67 | $6.71 | $6.57 | $6.60 | $6.54 | 2,841,190 |
| 2020-06-22 | $6.73 | $6.82 | $6.68 | $6.71 | $6.65 | 3,046,910 |
| 2020-06-19 | $6.91 | $6.91 | $6.73 | $6.75 | $6.69 | 5,129,210 |
| 2020-06-18 | $6.57 | $6.86 | $6.55 | $6.78 | $6.72 | 4,725,270 |
| 2020-06-17 | $6.70 | $6.70 | $6.50 | $6.61 | $6.55 | 3,664,820 |
| 2020-06-16 | $6.65 | $6.72 | $6.56 | $6.70 | $6.64 | 2,093,000 |
| 2020-06-15 | $6.45 | $6.70 | $6.40 | $6.55 | $6.49 | 3,131,440 |
| 2020-06-12 | $6.42 | $6.55 | $6.36 | $6.47 | $6.41 | 2,710,790 |
| 2020-06-11 | $6.58 | $6.68 | $6.54 | $6.56 | $6.50 | 2,818,450 |
| 2020-06-10 | $6.91 | $6.93 | $6.66 | $6.70 | $6.54 | 3,080,750 |
| 2020-06-09 | $6.90 | $6.91 | $6.85 | $6.88 | $6.72 | 1,719,060 |
| 2020-06-08 | $6.91 | $6.93 | $6.85 | $6.88 | $6.72 | 2,213,720 |
| 2020-06-05 | $6.93 | $6.94 | $6.78 | $6.84 | $6.68 | 2,529,000 |
| 2020-06-04 | $6.88 | $6.92 | $6.82 | $6.90 | $6.74 | 2,220,000 |
| 2020-06-03 | $6.91 | $6.95 | $6.82 | $6.83 | $6.67 | 2,790,430 |
| 2020-06-02 | $6.83 | $6.93 | $6.81 | $6.90 | $6.74 | 3,205,370 |
| 2020-06-01 | $6.67 | $6.86 | $6.67 | $6.85 | $6.69 | 3,412,760 |
| 2020-05-29 | $6.60 | $6.73 | $6.59 | $6.69 | $6.53 | 2,110,050 |
| 2020-05-28 | $6.67 | $6.68 | $6.49 | $6.67 | $6.51 | 3,021,790 |
| 2020-05-27 | $6.73 | $6.76 | $6.61 | $6.67 | $6.51 | 3,125,950 |
| 2020-05-26 | $6.60 | $6.80 | $6.60 | $6.77 | $6.61 | 3,267,020 |
| 2020-05-25 | $6.89 | $6.89 | $6.61 | $6.65 | $6.49 | 3,539,090 |
| 2020-05-22 | $6.91 | $7.15 | $6.89 | $6.91 | $6.75 | 5,790,410 |
| 2020-05-21 | $6.80 | $6.94 | $6.79 | $6.86 | $6.70 | 4,338,340 |
| 2020-05-20 | $6.89 | $6.95 | $6.73 | $6.78 | $6.62 | 4,501,100 |
| 2020-05-19 | $6.88 | $6.94 | $6.80 | $6.89 | $6.73 | 3,722,160 |
| 2020-05-18 | $7.25 | $7.25 | $6.81 | $6.84 | $6.68 | 8,353,190 |
| 2020-05-15 | $7.29 | $7.36 | $7.17 | $7.30 | $7.13 | 5,534,680 |
| 2020-05-14 | $7.44 | $7.44 | $7.20 | $7.28 | $7.11 | 5,259,000 |
| 2020-05-13 | $7.38 | $7.54 | $7.36 | $7.48 | $7.30 | 5,283,330 |
| 2020-05-12 | $7.71 | $7.71 | $7.37 | $7.50 | $7.32 | 6,284,730 |
| 2020-05-11 | $7.55 | $7.69 | $7.47 | $7.65 | $7.47 | 10,188,000 |
| 2020-05-08 | $7.45 | $7.60 | $7.38 | $7.43 | $7.26 | 8,980,590 |
| 2020-05-07 | $7.44 | $7.53 | $7.34 | $7.38 | $7.21 | 7,466,230 |
| 2020-05-06 | $7.13 | $7.58 | $7.06 | $7.53 | $7.35 | 11,060,350 |
| 2020-05-05 | $7.19 | $7.19 | $7.19 | $7.19 | $7.02 | 0 |
| 2020-05-04 | $7.19 | $7.19 | $7.19 | $7.19 | $7.02 | 0 |
| 2020-05-01 | $7.19 | $7.19 | $7.19 | $7.19 | $7.02 | 0 |
| 2020-04-30 | $7.18 | $7.26 | $7.08 | $7.19 | $7.02 | 9,217,410 |
| 2020-04-29 | $7.31 | $7.42 | $7.04 | $7.14 | $6.97 | 9,719,000 |
| 2020-04-28 | $7.25 | $7.49 | $6.74 | $7.33 | $7.16 | 15,620,210 |
| 2020-04-27 | $7.01 | $7.60 | $6.95 | $7.32 | $7.15 | 17,431,310 |
| 2020-04-24 | $6.76 | $7.33 | $6.65 | $7.12 | $6.95 | 16,483,880 |
| 2020-04-23 | $6.83 | $6.86 | $6.71 | $6.72 | $6.56 | 5,341,470 |
| 2020-04-22 | $6.65 | $6.90 | $6.62 | $6.87 | $6.71 | 6,712,910 |
| 2020-04-21 | $6.81 | $6.81 | $6.59 | $6.73 | $6.57 | 5,661,050 |
| 2020-04-20 | $6.78 | $6.83 | $6.75 | $6.82 | $6.66 | 3,720,690 |
| 2020-04-17 | $6.86 | $6.97 | $6.74 | $6.78 | $6.62 | 6,257,500 |
| 2020-04-16 | $6.63 | $6.88 | $6.60 | $6.82 | $6.66 | 6,851,580 |
| 2020-04-15 | $6.73 | $6.85 | $6.65 | $6.68 | $6.52 | 5,083,410 |
| 2020-04-14 | $6.63 | $6.74 | $6.58 | $6.72 | $6.56 | 3,865,140 |
| 2020-04-13 | $6.71 | $6.71 | $6.51 | $6.56 | $6.41 | 3,406,910 |
| 2020-04-10 | $6.92 | $6.95 | $6.61 | $6.69 | $6.53 | 6,920,350 |
| 2020-04-09 | $6.87 | $7.06 | $6.77 | $6.96 | $6.80 | 7,485,690 |
| 2020-04-08 | $6.73 | $6.88 | $6.68 | $6.78 | $6.62 | 7,079,860 |
| 2020-04-07 | $6.64 | $6.77 | $6.60 | $6.74 | $6.58 | 7,612,860 |
| 2020-04-06 | $6.50 | $6.50 | $6.50 | $6.50 | $6.35 | 0 |
| 2020-04-03 | $6.69 | $6.74 | $6.46 | $6.50 | $6.35 | 6,304,190 |
| 2020-04-02 | $6.48 | $6.75 | $6.48 | $6.75 | $6.59 | 6,606,330 |
| 2020-04-01 | $6.57 | $6.65 | $6.47 | $6.56 | $6.41 | 6,877,210 |
| 2020-03-31 | $6.78 | $6.80 | $6.48 | $6.51 | $6.36 | 6,893,700 |
| 2020-03-30 | $6.88 | $6.88 | $6.55 | $6.67 | $6.51 | 9,145,230 |
| 2020-03-27 | $7.25 | $7.31 | $6.96 | $6.98 | $6.82 | 11,017,440 |
| 2020-03-26 | $7.65 | $7.65 | $7.15 | $7.16 | $6.99 | 14,038,980 |
| 2020-03-25 | $7.70 | $7.81 | $7.41 | $7.65 | $7.47 | 13,921,560 |
| 2020-03-24 | $7.99 | $8.00 | $7.29 | $7.62 | $7.44 | 16,784,060 |
| 2020-03-23 | $7.50 | $8.11 | $7.10 | $7.71 | $7.53 | 21,218,320 |
| 2020-03-20 | $7.47 | $7.74 | $7.30 | $7.62 | $7.44 | 18,439,130 |
| 2020-03-19 | $7.41 | $7.52 | $7.08 | $7.33 | $7.16 | 18,380,810 |
| 2020-03-18 | $8.08 | $8.16 | $7.40 | $7.42 | $7.25 | 27,597,370 |
| 2020-03-17 | $7.54 | $8.57 | $7.33 | $8.13 | $7.94 | 34,890,880 |
| 2020-03-16 | $9.03 | $9.73 | $8.13 | $8.13 | $7.94 | 50,508,720 |
| 2020-03-13 | $8.00 | $9.03 | $7.85 | $9.03 | $8.82 | 40,233,610 |
| 2020-03-12 | $7.68 | $8.21 | $7.66 | $8.21 | $8.02 | 12,482,700 |
| 2020-03-11 | $7.54 | $7.71 | $7.40 | $7.46 | $7.28 | 13,405,120 |
| 2020-03-10 | $7.06 | $7.52 | $6.87 | $7.52 | $7.34 | 13,719,810 |
| 2020-03-09 | $7.17 | $7.45 | $7.04 | $7.13 | $6.96 | 8,952,850 |
| 2020-03-06 | $7.21 | $7.41 | $7.17 | $7.27 | $7.10 | 6,037,300 |
| 2020-03-05 | $7.38 | $7.55 | $7.29 | $7.33 | $7.16 | 10,721,870 |
| 2020-03-04 | $7.14 | $7.38 | $7.07 | $7.30 | $7.13 | 8,678,790 |
| 2020-03-03 | $7.03 | $7.46 | $7.00 | $7.24 | $7.07 | 14,417,920 |
| 2020-03-02 | $6.44 | $7.00 | $6.43 | $7.00 | $6.84 | 10,025,750 |
| 2020-02-28 | $6.83 | $6.83 | $6.33 | $6.43 | $6.28 | 10,021,270 |
| 2020-02-27 | $6.90 | $7.02 | $6.69 | $6.94 | $6.78 | 7,949,330 |
| 2020-02-26 | $6.88 | $7.14 | $6.81 | $6.85 | $6.69 | 7,448,270 |
| 2020-02-25 | $6.96 | $7.05 | $6.70 | $7.00 | $6.84 | 9,238,400 |
| 2020-02-24 | $6.98 | $7.17 | $6.93 | $7.14 | $6.97 | 9,119,950 |
| 2020-02-21 | $6.86 | $7.04 | $6.84 | $7.01 | $6.85 | 7,026,460 |
| 2020-02-20 | $6.75 | $6.91 | $6.64 | $6.90 | $6.74 | 6,862,860 |
| 2020-02-19 | $6.68 | $6.93 | $6.60 | $6.75 | $6.59 | 6,969,230 |
| 2020-02-18 | $6.57 | $6.77 | $6.50 | $6.73 | $6.57 | 6,482,510 |
| 2020-02-17 | $6.30 | $6.54 | $6.30 | $6.53 | $6.38 | 5,443,830 |
| 2020-02-14 | $6.22 | $6.36 | $6.19 | $6.30 | $6.15 | 3,785,670 |
| 2020-02-13 | $6.35 | $6.43 | $6.20 | $6.22 | $6.07 | 4,714,710 |
| 2020-02-12 | $6.26 | $6.40 | $6.21 | $6.37 | $6.22 | 5,223,580 |
| 2020-02-11 | $6.30 | $6.35 | $6.15 | $6.24 | $6.09 | 4,313,590 |
| 2020-02-10 | $6.11 | $6.36 | $6.10 | $6.30 | $6.15 | 5,061,150 |
| 2020-02-07 | $5.99 | $6.21 | $5.92 | $6.17 | $6.03 | 6,594,110 |
| 2020-02-06 | $6.01 | $6.09 | $5.88 | $6.06 | $5.92 | 5,636,510 |
| 2020-02-05 | $5.85 | $6.09 | $5.81 | $5.99 | $5.85 | 6,311,230 |
| 2020-02-04 | $5.55 | $5.97 | $5.55 | $5.85 | $5.71 | 8,107,170 |
| 2020-02-03 | $6.09 | $6.09 | $6.09 | $6.09 | $5.95 | 851,900 |
| 2020-01-31 | $6.77 | $6.77 | $6.77 | $6.77 | $6.61 | 0 |
| 2020-01-30 | $6.77 | $6.77 | $6.77 | $6.77 | $6.61 | 0 |
| 2020-01-29 | $6.77 | $6.77 | $6.77 | $6.77 | $6.61 | 0 |
| 2020-01-28 | $6.77 | $6.77 | $6.77 | $6.77 | $6.61 | 0 |
| 2020-01-27 | $6.77 | $6.77 | $6.77 | $6.77 | $6.61 | 0 |
| 2020-01-24 | $6.77 | $6.77 | $6.77 | $6.77 | $6.61 | 0 |
| 2020-01-23 | $7.05 | $7.23 | $6.52 | $6.77 | $6.61 | 11,763,260 |
| 2020-01-22 | $6.62 | $7.14 | $6.44 | $7.06 | $6.89 | 9,262,720 |
| 2020-01-21 | $6.72 | $6.82 | $6.61 | $6.69 | $6.53 | 3,341,460 |
| 2020-01-20 | $6.49 | $6.74 | $6.41 | $6.72 | $6.56 | 3,910,480 |
| 2020-01-17 | $6.53 | $6.58 | $6.44 | $6.46 | $6.31 | 3,238,620 |
| 2020-01-16 | $6.67 | $6.69 | $6.52 | $6.53 | $6.38 | 3,150,050 |
| 2020-01-15 | $6.74 | $6.78 | $6.57 | $6.67 | $6.51 | 3,754,130 |
| 2020-01-14 | $6.58 | $6.85 | $6.58 | $6.74 | $6.58 | 6,089,850 |
| 2020-01-13 | $6.46 | $6.61 | $6.46 | $6.60 | $6.45 | 2,600,150 |
| 2020-01-10 | $6.74 | $6.74 | $6.52 | $6.57 | $6.42 | 3,810,800 |
| 2020-01-09 | $6.65 | $6.74 | $6.64 | $6.68 | $6.52 | 2,905,700 |
| 2020-01-08 | $6.66 | $6.76 | $6.58 | $6.64 | $6.48 | 4,797,110 |
| 2020-01-07 | $6.50 | $6.80 | $6.50 | $6.72 | $6.56 | 5,635,020 |
| 2020-01-06 | $6.45 | $6.57 | $6.40 | $6.49 | $6.34 | 4,418,190 |
| 2020-01-03 | $6.54 | $6.59 | $6.44 | $6.50 | $6.35 | 4,286,490 |
| 2020-01-02 | $6.42 | $6.63 | $6.38 | $6.54 | $6.39 | 5,800,710 |
| 2020-01-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.25 | 0 |
| 2019-12-31 | $6.28 | $6.41 | $6.25 | $6.40 | $6.25 | 5,326,870 |
| 2019-12-30 | $6.12 | $6.57 | $6.12 | $6.35 | $6.20 | 8,259,230 |
| 2019-12-27 | $6.19 | $6.27 | $6.10 | $6.15 | $6.01 | 3,078,100 |
| 2019-12-26 | $6.13 | $6.24 | $6.09 | $6.23 | $6.08 | 3,476,370 |
| 2019-12-25 | $6.10 | $6.18 | $6.08 | $6.13 | $5.99 | 2,450,480 |
| 2019-12-24 | $6.03 | $6.12 | $5.97 | $6.10 | $5.96 | 3,701,730 |
| 2019-12-23 | $6.24 | $6.24 | $6.02 | $6.03 | $5.89 | 4,372,550 |
| 2019-12-20 | $6.42 | $6.42 | $6.20 | $6.24 | $6.09 | 3,883,070 |
| 2019-12-19 | $6.40 | $6.46 | $6.34 | $6.39 | $6.24 | 3,611,840 |
| 2019-12-18 | $6.28 | $6.42 | $6.28 | $6.40 | $6.25 | 5,291,970 |
| 2019-12-17 | $6.14 | $6.41 | $6.13 | $6.29 | $6.14 | 6,775,190 |
| 2019-12-16 | $5.96 | $6.16 | $5.95 | $6.14 | $6.00 | 4,743,660 |
| 2019-12-13 | $5.93 | $5.96 | $5.91 | $5.96 | $5.82 | 2,097,110 |
| 2019-12-12 | $5.93 | $5.93 | $5.85 | $5.89 | $5.75 | 2,015,200 |
| 2019-12-11 | $5.90 | $5.97 | $5.87 | $5.89 | $5.75 | 2,125,130 |
| 2019-12-10 | $5.92 | $5.94 | $5.81 | $5.91 | $5.77 | 2,302,720 |
| 2019-12-09 | $5.91 | $5.95 | $5.85 | $5.88 | $5.74 | 2,025,690 |
| 2019-12-06 | $5.88 | $5.93 | $5.80 | $5.88 | $5.74 | 2,442,650 |
| 2019-12-05 | $5.78 | $5.95 | $5.77 | $5.86 | $5.72 | 2,509,740 |
| 2019-12-04 | $5.77 | $5.81 | $5.72 | $5.75 | $5.62 | 1,357,810 |
| 2019-12-03 | $5.67 | $5.81 | $5.66 | $5.78 | $5.64 | 1,450,980 |
| 2019-12-02 | $5.69 | $5.74 | $5.66 | $5.70 | $5.57 | 1,009,330 |
| 2019-11-29 | $5.63 | $5.71 | $5.63 | $5.69 | $5.56 | 944,510 |
| 2019-11-28 | $5.75 | $5.75 | $5.63 | $5.67 | $5.54 | 1,105,600 |
| 2019-11-27 | $5.70 | $5.78 | $5.66 | $5.70 | $5.57 | 953,900 |
| 2019-11-26 | $5.76 | $5.87 | $5.74 | $5.76 | $5.62 | 1,148,250 |
| 2019-11-25 | $5.88 | $5.88 | $5.74 | $5.77 | $5.63 | 1,185,400 |
| 2019-11-22 | $5.98 | $5.98 | $5.74 | $5.80 | $5.66 | 1,839,330 |
| 2019-11-21 | $5.90 | $5.97 | $5.83 | $5.90 | $5.76 | 1,169,330 |
| 2019-11-20 | $5.99 | $5.99 | $5.85 | $5.88 | $5.74 | 1,653,780 |
| 2019-11-19 | $5.80 | $5.97 | $5.79 | $5.96 | $5.82 | 1,886,490 |
| 2019-11-18 | $5.65 | $5.89 | $5.58 | $5.85 | $5.71 | 2,721,930 |
| 2019-11-15 | $5.72 | $5.75 | $5.64 | $5.68 | $5.55 | 1,496,150 |
| 2019-11-14 | $5.69 | $5.73 | $5.66 | $5.70 | $5.57 | 1,379,980 |
| 2019-11-13 | $5.81 | $5.83 | $5.67 | $5.69 | $5.56 | 1,898,700 |
| 2019-11-12 | $5.85 | $5.85 | $5.74 | $5.85 | $5.71 | 2,966,330 |
| 2019-11-11 | $6.04 | $6.20 | $5.88 | $5.93 | $5.79 | 4,200,140 |
| 2019-11-08 | $6.06 | $6.14 | $6.02 | $6.05 | $5.91 | 1,524,450 |
| 2019-11-07 | $6.10 | $6.10 | $5.98 | $6.06 | $5.92 | 1,572,330 |
| 2019-11-06 | $6.15 | $6.15 | $6.01 | $6.03 | $5.89 | 1,760,550 |
| 2019-11-05 | $6.10 | $6.17 | $6.06 | $6.12 | $5.98 | 1,642,250 |
| 2019-11-04 | $6.11 | $6.17 | $6.09 | $6.10 | $5.96 | 2,148,820 |
| 2019-11-01 | $5.95 | $6.10 | $5.92 | $6.09 | $5.95 | 2,080,490 |
| 2019-10-31 | $6.06 | $6.13 | $5.95 | $5.97 | $5.83 | 2,057,300 |
| 2019-10-30 | $6.06 | $6.10 | $6.00 | $6.02 | $5.88 | 1,682,720 |
| 2019-10-29 | $6.15 | $6.24 | $6.04 | $6.06 | $5.92 | 2,089,880 |
| 2019-10-28 | $5.99 | $6.21 | $5.99 | $6.19 | $6.04 | 3,550,980 |
| 2019-10-25 | $5.89 | $5.99 | $5.87 | $5.97 | $5.83 | 1,528,690 |
| 2019-10-24 | $5.91 | $5.94 | $5.86 | $5.90 | $5.76 | 832,320 |
| 2019-10-23 | $5.93 | $5.93 | $5.86 | $5.89 | $5.75 | 1,251,020 |
| 2019-10-22 | $5.82 | $5.93 | $5.72 | $5.90 | $5.76 | 1,691,420 |
| 2019-10-21 | $5.88 | $5.89 | $5.76 | $5.81 | $5.67 | 1,639,720 |
| 2019-10-18 | $5.95 | $6.02 | $5.80 | $5.83 | $5.69 | 1,902,380 |
| 2019-10-17 | $6.00 | $6.06 | $5.89 | $5.97 | $5.83 | 2,298,670 |
| 2019-10-16 | $6.11 | $6.17 | $5.96 | $6.01 | $5.87 | 4,043,990 |
| 2019-10-15 | $6.31 | $6.32 | $6.09 | $6.11 | $5.97 | 2,831,180 |
| 2019-10-14 | $6.26 | $6.35 | $6.23 | $6.28 | $6.13 | 2,227,040 |
| 2019-10-11 | $6.22 | $6.26 | $6.14 | $6.20 | $6.05 | 1,738,620 |
| 2019-10-10 | $6.18 | $6.23 | $6.11 | $6.21 | $6.06 | 1,840,720 |
| 2019-10-09 | $6.14 | $6.19 | $6.00 | $6.18 | $6.03 | 1,947,180 |
| 2019-10-08 | $6.01 | $6.22 | $6.00 | $6.06 | $5.92 | 1,739,510 |
| 2019-10-07 | $6.02 | $6.02 | $6.02 | $6.02 | $5.88 | 0 |
| 2019-10-04 | $6.02 | $6.02 | $6.02 | $6.02 | $5.88 | 0 |
| 2019-10-03 | $6.02 | $6.02 | $6.02 | $6.02 | $5.88 | 0 |
| 2019-10-02 | $6.02 | $6.02 | $6.02 | $6.02 | $5.88 | 0 |
| 2019-10-01 | $6.02 | $6.02 | $6.02 | $6.02 | $5.88 | 0 |
| 2019-09-30 | $6.10 | $6.25 | $6.02 | $6.02 | $5.88 | 1,595,820 |
| 2019-09-27 | $5.96 | $6.28 | $5.96 | $6.14 | $6.00 | 2,800,690 |
| 2019-09-26 | $6.24 | $6.25 | $5.90 | $5.93 | $5.79 | 4,511,330 |
| 2019-09-25 | $6.28 | $6.55 | $6.25 | $6.32 | $6.17 | 5,950,210 |
| 2019-09-24 | $6.36 | $6.42 | $6.31 | $6.34 | $6.19 | 2,811,020 |
| 2019-09-23 | $6.37 | $6.38 | $6.21 | $6.32 | $6.17 | 1,765,340 |
| 2019-09-20 | $6.40 | $6.49 | $6.31 | $6.35 | $6.20 | 2,362,150 |
| 2019-09-19 | $6.23 | $6.41 | $6.23 | $6.40 | $6.25 | 2,830,920 |
| 2019-09-18 | $6.32 | $6.36 | $6.20 | $6.22 | $6.07 | 2,824,010 |
| 2019-09-17 | $6.57 | $6.57 | $6.26 | $6.28 | $6.13 | 4,706,900 |
| 2019-09-16 | $6.50 | $6.65 | $6.42 | $6.64 | $6.48 | 3,409,450 |
| 2019-09-13 | $6.53 | $6.53 | $6.53 | $6.53 | $6.38 | 0 |
| 2019-09-12 | $6.59 | $6.60 | $6.47 | $6.53 | $6.38 | 1,998,930 |
| 2019-09-11 | $6.72 | $6.75 | $6.53 | $6.54 | $6.39 | 4,806,520 |
| 2019-09-10 | $6.52 | $6.81 | $6.45 | $6.76 | $6.60 | 5,280,730 |
| 2019-09-09 | $6.44 | $6.51 | $6.36 | $6.51 | $6.36 | 2,825,880 |
| 2019-09-06 | $6.39 | $6.45 | $6.31 | $6.34 | $6.19 | 2,902,130 |
| 2019-09-05 | $6.25 | $6.41 | $6.25 | $6.31 | $6.16 | 3,303,450 |
| 2019-09-04 | $6.17 | $6.34 | $6.14 | $6.25 | $6.10 | 2,169,100 |
| 2019-09-03 | $6.21 | $6.24 | $6.15 | $6.19 | $6.04 | 1,638,590 |
| 2019-09-02 | $6.01 | $6.25 | $5.97 | $6.19 | $6.04 | 2,332,760 |
| 2019-08-30 | $6.17 | $6.20 | $5.92 | $6.02 | $5.88 | 2,355,230 |
| 2019-08-29 | $6.14 | $6.20 | $6.09 | $6.16 | $6.02 | 1,693,710 |
| 2019-08-28 | $6.13 | $6.28 | $6.10 | $6.11 | $5.97 | 2,283,210 |
| 2019-08-27 | $5.99 | $6.18 | $5.98 | $6.15 | $6.01 | 2,615,370 |
| 2019-08-26 | $6.06 | $6.06 | $5.93 | $5.96 | $5.82 | 2,709,690 |
| 2019-08-23 | $6.01 | $6.17 | $5.99 | $6.17 | $6.03 | 2,272,330 |
| 2019-08-22 | $6.00 | $6.06 | $5.96 | $6.02 | $5.88 | 1,808,930 |
| 2019-08-21 | $5.98 | $6.02 | $5.94 | $5.97 | $5.83 | 1,451,870 |
| 2019-08-20 | $5.96 | $6.06 | $5.95 | $5.98 | $5.84 | 2,488,530 |
| 2019-08-19 | $5.78 | $5.97 | $5.78 | $5.96 | $5.82 | 2,645,100 |
| 2019-08-16 | $5.74 | $5.83 | $5.72 | $5.76 | $5.62 | 1,860,200 |
| 2019-08-15 | $5.65 | $5.77 | $5.58 | $5.76 | $5.62 | 1,977,840 |
| 2019-08-14 | $5.77 | $5.84 | $5.70 | $5.75 | $5.62 | 2,191,050 |
| 2019-08-13 | $5.75 | $5.79 | $5.68 | $5.70 | $5.57 | 1,370,650 |
| 2019-08-12 | $5.67 | $5.76 | $5.62 | $5.75 | $5.62 | 1,332,060 |
| 2019-08-09 | $5.75 | $5.79 | $5.62 | $5.65 | $5.52 | 1,548,260 |
| 2019-08-08 | $5.70 | $5.79 | $5.67 | $5.68 | $5.55 | 2,006,890 |
| 2019-08-07 | $5.83 | $5.88 | $5.69 | $5.70 | $5.57 | 1,545,020 |
| 2019-08-06 | $6.03 | $6.03 | $5.71 | $5.79 | $5.65 | 2,812,380 |
| 2019-08-05 | $6.18 | $6.24 | $6.09 | $6.09 | $5.95 | 1,619,790 |
| 2019-08-02 | $6.31 | $6.31 | $6.15 | $6.25 | $6.10 | 2,421,230 |
| 2019-08-01 | $6.39 | $6.46 | $6.31 | $6.40 | $6.25 | 1,692,470 |
| 2019-07-31 | $6.40 | $6.42 | $6.31 | $6.36 | $6.21 | 2,120,970 |
| 2019-07-30 | $6.42 | $6.50 | $6.39 | $6.44 | $6.29 | 2,117,330 |
| 2019-07-29 | $6.34 | $6.45 | $6.33 | $6.40 | $6.25 | 2,478,900 |
| 2019-07-26 | $6.30 | $6.37 | $6.30 | $6.33 | $6.18 | 1,945,750 |
| 2019-07-25 | $6.24 | $6.39 | $6.23 | $6.37 | $6.22 | 2,685,070 |
| 2019-07-24 | $6.16 | $6.28 | $6.11 | $6.27 | $6.12 | 1,881,270 |
| 2019-07-23 | $6.12 | $6.16 | $6.01 | $6.14 | $6.00 | 1,389,920 |
| 2019-07-22 | $6.31 | $6.31 | $6.01 | $6.11 | $5.97 | 2,523,930 |
| 2019-07-19 | $6.22 | $6.31 | $6.22 | $6.28 | $6.13 | 1,477,900 |
| 2019-07-18 | $6.30 | $6.35 | $6.20 | $6.23 | $6.08 | 2,450,820 |
| 2019-07-17 | $6.27 | $6.43 | $6.22 | $6.38 | $6.23 | 3,122,550 |
| 2019-07-16 | $6.23 | $6.27 | $6.21 | $6.26 | $6.11 | 1,407,020 |
| 2019-07-15 | $6.19 | $6.24 | $6.07 | $6.22 | $6.07 | 2,214,880 |
| 2019-07-12 | $6.23 | $6.24 | $6.16 | $6.19 | $6.04 | 1,222,450 |
| 2019-07-11 | $6.18 | $6.26 | $6.15 | $6.19 | $6.04 | 1,466,550 |
| 2019-07-10 | $6.17 | $6.20 | $6.11 | $6.17 | $6.03 | 974,890 |
| 2019-07-09 | $6.17 | $6.21 | $6.10 | $6.17 | $6.03 | 891,050 |
| 2019-07-08 | $6.37 | $6.37 | $6.13 | $6.16 | $6.02 | 2,338,750 |
| 2019-07-05 | $6.35 | $6.41 | $6.28 | $6.40 | $6.25 | 1,644,040 |
| 2019-07-04 | $6.35 | $6.43 | $6.30 | $6.35 | $6.20 | 1,578,890 |
| 2019-07-03 | $6.53 | $6.53 | $6.41 | $6.45 | $6.20 | 1,948,130 |
| 2019-07-02 | $6.61 | $6.61 | $6.51 | $6.56 | $6.31 | 2,676,350 |
| 2019-07-01 | $6.44 | $6.64 | $6.40 | $6.59 | $6.34 | 4,217,960 |
| 2019-06-28 | $6.53 | $6.53 | $6.27 | $6.34 | $6.10 | 2,337,160 |
| 2019-06-27 | $6.49 | $6.57 | $6.44 | $6.47 | $6.22 | 2,506,000 |
| 2019-06-26 | $6.51 | $6.57 | $6.42 | $6.45 | $6.20 | 1,942,670 |
| 2019-06-25 | $6.62 | $6.63 | $6.41 | $6.50 | $6.25 | 2,954,770 |
| 2019-06-24 | $6.55 | $6.66 | $6.53 | $6.64 | $6.38 | 2,562,430 |
| 2019-06-21 | $6.54 | $6.72 | $6.47 | $6.61 | $6.35 | 5,362,450 |
| 2019-06-20 | $6.30 | $6.40 | $6.21 | $6.38 | $6.13 | 2,356,990 |
| 2019-06-19 | $6.36 | $6.39 | $6.27 | $6.28 | $6.04 | 2,001,570 |
| 2019-06-18 | $6.27 | $6.31 | $6.15 | $6.24 | $6.00 | 1,550,970 |
| 2019-06-17 | $6.39 | $6.39 | $6.21 | $6.26 | $6.02 | 2,307,940 |
| 2019-06-14 | $6.43 | $6.47 | $6.30 | $6.34 | $6.10 | 2,132,040 |
| 2019-06-13 | $6.32 | $6.47 | $6.28 | $6.43 | $6.18 | 2,532,250 |
| 2019-06-12 | $6.30 | $6.38 | $6.27 | $6.35 | $6.10 | 2,132,600 |
| 2019-06-11 | $6.11 | $6.36 | $6.10 | $6.31 | $6.07 | 2,626,640 |
| 2019-06-10 | $6.10 | $6.17 | $6.02 | $6.11 | $5.87 | 1,322,620 |
| 2019-06-07 | $6.08 | $6.08 | $6.08 | $6.08 | $5.85 | 0 |
| 2019-06-06 | $6.15 | $6.20 | $6.05 | $6.08 | $5.85 | 1,726,030 |
| 2019-06-05 | $6.23 | $6.29 | $6.11 | $6.21 | $5.97 | 1,797,220 |
| 2019-06-04 | $6.23 | $6.23 | $6.05 | $6.13 | $5.89 | 1,424,700 |
| 2019-06-03 | $6.36 | $6.41 | $6.15 | $6.18 | $5.94 | 2,312,240 |
| 2019-05-31 | $6.33 | $6.42 | $6.30 | $6.33 | $6.09 | 1,818,120 |
| 2019-05-30 | $6.46 | $6.46 | $6.20 | $6.34 | $6.10 | 2,925,490 |
| 2019-05-29 | $6.44 | $6.51 | $6.39 | $6.44 | $6.19 | 2,443,680 |
| 2019-05-28 | $6.47 | $6.53 | $6.39 | $6.45 | $6.20 | 2,069,210 |
| 2019-05-27 | $6.23 | $6.46 | $6.17 | $6.45 | $6.20 | 2,657,420 |
| 2019-05-24 | $6.25 | $6.33 | $6.10 | $6.18 | $5.94 | 2,547,670 |
| 2019-05-23 | $6.49 | $6.52 | $6.24 | $6.26 | $6.02 | 2,568,230 |
| 2019-05-22 | $6.50 | $6.56 | $6.40 | $6.44 | $6.19 | 2,173,820 |
| 2019-05-21 | $6.38 | $6.57 | $6.37 | $6.51 | $6.26 | 2,576,060 |
| 2019-05-20 | $6.32 | $6.44 | $6.13 | $6.43 | $6.18 | 3,318,870 |
| 2019-05-17 | $6.70 | $6.70 | $6.18 | $6.26 | $6.02 | 4,901,730 |
| 2019-05-16 | $6.58 | $6.73 | $6.53 | $6.73 | $6.47 | 3,294,830 |
| 2019-05-15 | $6.48 | $6.59 | $6.46 | $6.59 | $6.34 | 3,133,560 |
| 2019-05-14 | $6.46 | $6.56 | $6.40 | $6.43 | $6.18 | 2,269,240 |
| 2019-05-13 | $6.50 | $6.60 | $6.48 | $6.53 | $6.28 | 2,460,720 |
| 2019-05-10 | $6.35 | $6.58 | $6.24 | $6.56 | $6.31 | 4,483,500 |
| 2019-05-09 | $6.30 | $6.44 | $6.22 | $6.30 | $6.06 | 2,480,120 |
| 2019-05-08 | $6.29 | $6.47 | $6.20 | $6.37 | $6.12 | 2,752,140 |
| 2019-05-07 | $6.31 | $6.45 | $6.19 | $6.37 | $6.12 | 4,026,550 |
| 2019-05-06 | $6.90 | $6.90 | $6.27 | $6.27 | $6.03 | 4,666,400 |
| 2019-05-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.70 | 0 |
| 2019-05-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.70 | 0 |
| 2019-05-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.70 | 0 |
| 2019-04-30 | $6.91 | $7.08 | $6.89 | $6.97 | $6.70 | 2,455,350 |
| 2019-04-29 | $7.26 | $7.34 | $6.88 | $6.89 | $6.62 | 4,859,970 |
| 2019-04-26 | $7.28 | $7.39 | $7.20 | $7.26 | $6.98 | 3,138,990 |
| 2019-04-25 | $7.77 | $7.79 | $7.30 | $7.31 | $7.03 | 4,722,660 |
| 2019-04-24 | $7.72 | $7.79 | $7.61 | $7.77 | $7.47 | 3,337,290 |
| 2019-04-23 | $7.88 | $7.89 | $7.64 | $7.65 | $7.35 | 4,082,730 |
| 2019-04-22 | $8.00 | $8.09 | $7.85 | $7.90 | $7.59 | 3,540,600 |
| 2019-04-19 | $8.02 | $8.06 | $7.88 | $8.05 | $7.74 | 3,616,900 |
| 2019-04-18 | $8.03 | $8.09 | $7.98 | $8.00 | $7.69 | 3,113,700 |
| 2019-04-17 | $8.13 | $8.20 | $7.99 | $8.03 | $7.72 | 6,421,960 |
| 2019-04-16 | $7.99 | $8.12 | $7.75 | $8.11 | $7.80 | 5,144,320 |
| 2019-04-15 | $8.08 | $8.20 | $8.01 | $8.03 | $7.72 | 4,874,180 |
| 2019-04-12 | $8.06 | $8.20 | $7.90 | $8.00 | $7.69 | 3,794,680 |
| 2019-04-11 | $8.24 | $8.32 | $8.07 | $8.12 | $7.81 | 5,733,250 |
| 2019-04-10 | $8.31 | $8.33 | $8.12 | $8.18 | $7.86 | 5,882,000 |
| 2019-04-09 | $8.32 | $8.50 | $8.28 | $8.50 | $8.17 | 4,969,790 |
| 2019-04-08 | $8.64 | $8.74 | $8.22 | $8.32 | $8.00 | 6,957,350 |
| 2019-04-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.25 | 0 |
| 2019-04-04 | $8.70 | $8.75 | $8.48 | $8.58 | $8.25 | 5,542,280 |
| 2019-04-03 | $8.48 | $8.72 | $8.38 | $8.65 | $8.32 | 4,984,130 |
| 2019-04-02 | $8.43 | $8.80 | $8.42 | $8.50 | $8.17 | 6,408,420 |
| 2019-04-01 | $8.18 | $8.47 | $8.18 | $8.44 | $8.11 | 6,089,230 |
| 2019-03-29 | $7.81 | $8.16 | $7.80 | $8.15 | $7.84 | 4,963,280 |
| 2019-03-28 | $7.76 | $8.03 | $7.70 | $7.86 | $7.56 | 3,141,210 |
| 2019-03-27 | $7.79 | $7.92 | $7.70 | $7.87 | $7.57 | 4,026,170 |
| 2019-03-26 | $8.05 | $8.11 | $7.66 | $7.71 | $7.41 | 5,495,470 |
| 2019-03-25 | $8.00 | $8.14 | $7.95 | $8.05 | $7.74 | 3,935,210 |
| 2019-03-22 | $8.17 | $8.21 | $7.98 | $8.18 | $7.86 | 4,547,990 |
| 2019-03-21 | $8.11 | $8.26 | $8.01 | $8.15 | $7.84 | 5,973,140 |
| 2019-03-20 | $8.18 | $8.26 | $7.87 | $8.14 | $7.83 | 4,849,640 |
| 2019-03-19 | $8.19 | $8.35 | $8.10 | $8.23 | $7.91 | 5,393,430 |
| 2019-03-18 | $8.05 | $8.21 | $7.92 | $8.21 | $7.89 | 5,139,870 |
| 2019-03-15 | $8.17 | $8.25 | $7.89 | $8.04 | $7.73 | 6,237,500 |
| 2019-03-14 | $8.32 | $8.42 | $7.87 | $8.05 | $7.74 | 7,879,740 |
| 2019-03-13 | $9.00 | $9.00 | $8.25 | $8.42 | $8.09 | 12,772,570 |
| 2019-03-12 | $9.06 | $9.17 | $8.69 | $8.95 | $8.60 | 21,590,450 |
| 2019-03-11 | $7.82 | $8.64 | $7.82 | $8.64 | $8.31 | 12,891,700 |
| 2019-03-08 | $8.09 | $8.27 | $7.84 | $7.85 | $7.55 | 8,469,270 |
| 2019-03-07 | $8.39 | $8.50 | $8.21 | $8.36 | $8.04 | 10,353,430 |
| 2019-03-06 | $8.43 | $8.60 | $8.28 | $8.45 | $8.12 | 9,479,270 |
| 2019-03-05 | $8.30 | $8.50 | $8.18 | $8.45 | $8.12 | 10,421,940 |
| 2019-03-04 | $8.30 | $8.75 | $8.19 | $8.34 | $8.02 | 13,848,900 |
| 2019-03-01 | $7.97 | $8.45 | $7.89 | $8.35 | $8.03 | 12,353,080 |
| 2019-02-28 | $7.65 | $8.15 | $7.61 | $7.88 | $7.58 | 10,984,060 |
| 2019-02-27 | $7.66 | $7.84 | $7.44 | $7.57 | $7.28 | 7,172,500 |
| 2019-02-26 | $7.92 | $7.97 | $7.67 | $7.70 | $7.40 | 10,079,300 |
| 2019-02-25 | $7.66 | $8.13 | $7.61 | $8.02 | $7.71 | 12,768,160 |
| 2019-02-22 | $7.53 | $7.65 | $7.46 | $7.63 | $7.34 | 6,616,500 |
| 2019-02-21 | $7.66 | $7.76 | $7.44 | $7.54 | $7.25 | 11,194,710 |
| 2019-02-20 | $7.67 | $7.78 | $7.58 | $7.71 | $7.41 | 7,430,240 |
| 2019-02-19 | $7.57 | $7.81 | $7.40 | $7.81 | $7.51 | 10,918,290 |
| 2019-02-18 | $7.46 | $7.85 | $7.44 | $7.62 | $7.33 | 12,639,250 |
| 2019-02-15 | $7.47 | $7.65 | $7.40 | $7.44 | $7.15 | 11,020,970 |
| 2019-02-14 | $7.50 | $7.88 | $7.28 | $7.62 | $7.33 | 19,389,630 |
| 2019-02-13 | $6.73 | $7.35 | $6.71 | $7.35 | $7.07 | 7,009,880 |
| 2019-02-12 | $6.56 | $6.68 | $6.52 | $6.68 | $6.42 | 4,448,670 |
| 2019-02-11 | $6.44 | $6.58 | $6.42 | $6.58 | $6.33 | 3,365,260 |
| 2019-02-08 | $6.44 | $6.44 | $6.44 | $6.44 | $6.19 | 0 |
| 2019-02-07 | $6.44 | $6.44 | $6.44 | $6.44 | $6.19 | 0 |
| 2019-02-06 | $6.44 | $6.44 | $6.44 | $6.44 | $6.19 | 0 |
| 2019-02-05 | $6.44 | $6.44 | $6.44 | $6.44 | $6.19 | 0 |
| 2019-02-04 | $6.44 | $6.44 | $6.44 | $6.44 | $6.19 | 0 |
| 2019-02-01 | $6.25 | $6.44 | $6.24 | $6.44 | $6.19 | 3,014,080 |
| 2019-01-31 | $6.13 | $6.35 | $6.13 | $6.23 | $5.99 | 2,625,810 |
| 2019-01-30 | $6.20 | $6.29 | $6.10 | $6.12 | $5.88 | 2,112,420 |
| 2019-01-29 | $6.28 | $6.31 | $6.01 | $6.22 | $5.98 | 2,771,180 |
| 2019-01-28 | $6.55 | $6.57 | $6.26 | $6.30 | $6.06 | 2,927,890 |
| 2019-01-25 | $6.68 | $6.88 | $6.46 | $6.48 | $6.23 | 5,101,730 |
| 2019-01-24 | $6.55 | $6.63 | $6.38 | $6.61 | $6.35 | 3,104,910 |
| 2019-01-23 | $6.51 | $6.55 | $6.41 | $6.52 | $6.27 | 2,096,460 |
| 2019-01-22 | $6.57 | $6.66 | $6.48 | $6.53 | $6.28 | 1,911,780 |
| 2019-01-21 | $6.73 | $6.73 | $6.53 | $6.56 | $6.31 | 2,416,930 |
| 2019-01-18 | $6.57 | $6.63 | $6.47 | $6.59 | $6.34 | 2,722,840 |
| 2019-01-17 | $6.70 | $6.74 | $6.42 | $6.55 | $6.30 | 4,846,630 |
| 2019-01-16 | $6.66 | $6.85 | $6.66 | $6.74 | $6.48 | 3,266,810 |
| 2019-01-15 | $6.67 | $6.75 | $6.62 | $6.70 | $6.44 | 2,921,000 |
| 2019-01-14 | $6.83 | $6.97 | $6.61 | $6.68 | $6.42 | 4,754,170 |
| 2019-01-11 | $6.66 | $6.96 | $6.61 | $6.88 | $6.61 | 6,553,720 |
| 2019-01-10 | $6.57 | $6.83 | $6.57 | $6.65 | $6.39 | 6,164,090 |
| 2019-01-09 | $6.66 | $6.73 | $6.54 | $6.59 | $6.34 | 5,485,770 |
| 2019-01-08 | $6.53 | $6.86 | $6.52 | $6.66 | $6.40 | 7,998,340 |
| 2019-01-07 | $6.40 | $6.78 | $6.33 | $6.61 | $6.35 | 7,867,370 |
| 2019-01-04 | $6.01 | $6.43 | $5.92 | $6.38 | $6.13 | 6,820,780 |
| 2019-01-03 | $5.95 | $6.15 | $5.92 | $6.11 | $5.87 | 3,392,680 |
| 2019-01-02 | $6.14 | $6.14 | $5.93 | $5.95 | $5.72 | 2,625,280 |
| 2019-01-01 | $6.07 | $6.07 | $6.07 | $6.07 | $5.84 | 0 |
| 2018-12-31 | $6.07 | $6.07 | $6.07 | $6.07 | $5.84 | 0 |
| 2018-12-28 | $6.00 | $6.13 | $5.92 | $6.07 | $5.84 | 2,740,700 |
| 2018-12-27 | $6.26 | $6.29 | $5.96 | $5.96 | $5.73 | 4,485,260 |
| 2018-12-26 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 0 |
| 2018-12-25 | $5.98 | $5.98 | $5.98 | $5.98 | $5.75 | 0 |
| 2018-12-24 | $5.78 | $6.00 | $5.78 | $5.98 | $5.75 | 3,098,460 |
| 2018-12-21 | $5.93 | $5.93 | $5.73 | $5.82 | $5.60 | 3,202,610 |
| 2018-12-20 | $5.91 | $5.96 | $5.85 | $5.94 | $5.71 | 3,517,180 |
| 2018-12-19 | $6.15 | $6.17 | $5.79 | $5.84 | $5.61 | 6,212,520 |
| 2018-12-18 | $6.29 | $6.30 | $6.04 | $6.12 | $5.88 | 3,800,870 |
| 2018-12-17 | $6.36 | $6.45 | $6.22 | $6.33 | $6.09 | 4,048,790 |
| 2018-12-14 | $6.68 | $6.71 | $6.33 | $6.38 | $6.13 | 5,687,470 |
| 2018-12-13 | $6.76 | $6.80 | $6.56 | $6.67 | $6.41 | 5,997,340 |
| 2018-12-12 | $6.99 | $7.17 | $6.64 | $6.65 | $6.39 | 11,712,350 |
| 2018-12-11 | $6.22 | $6.78 | $6.18 | $6.78 | $6.52 | 4,252,040 |
| 2018-12-10 | $6.55 | $6.55 | $6.15 | $6.16 | $5.92 | 3,558,140 |
| 2018-12-07 | $6.36 | $6.66 | $6.36 | $6.55 | $6.30 | 3,481,590 |
| 2018-12-06 | $6.42 | $6.50 | $6.32 | $6.39 | $6.14 | 2,323,860 |
| 2018-12-05 | $6.48 | $6.48 | $6.32 | $6.41 | $6.16 | 2,498,830 |
| 2018-12-04 | $6.49 | $6.57 | $6.45 | $6.53 | $6.28 | 2,581,330 |
| 2018-12-03 | $6.31 | $6.58 | $6.26 | $6.48 | $6.23 | 4,038,620 |
| 2018-11-30 | $6.00 | $6.20 | $5.97 | $6.18 | $5.94 | 2,183,090 |
| 2018-11-29 | $6.45 | $6.45 | $6.01 | $6.05 | $5.82 | 3,689,290 |
| 2018-11-28 | $6.11 | $6.46 | $6.04 | $6.38 | $6.13 | 3,399,560 |
| 2018-11-27 | $6.37 | $6.40 | $6.07 | $6.15 | $5.91 | 2,907,830 |
| 2018-11-26 | $6.14 | $6.32 | $6.13 | $6.28 | $6.04 | 2,427,370 |
| 2018-11-23 | $6.45 | $6.53 | $6.03 | $6.17 | $5.93 | 3,353,790 |
| 2018-11-22 | $6.56 | $6.58 | $6.40 | $6.42 | $6.17 | 2,255,470 |
| 2018-11-21 | $6.17 | $6.53 | $6.16 | $6.50 | $6.25 | 3,114,490 |
| 2018-11-20 | $6.49 | $6.49 | $6.14 | $6.23 | $5.99 | 3,614,350 |
| 2018-11-19 | $6.36 | $6.59 | $6.33 | $6.53 | $6.28 | 4,489,970 |
| 2018-11-16 | $6.29 | $6.45 | $6.26 | $6.36 | $6.11 | 3,440,730 |
| 2018-11-15 | $6.09 | $6.32 | $6.09 | $6.31 | $6.07 | 3,199,360 |
| 2018-11-14 | $6.05 | $6.25 | $6.03 | $6.09 | $5.85 | 3,373,630 |
| 2018-11-13 | $5.93 | $6.15 | $5.87 | $6.10 | $5.86 | 3,941,020 |
| 2018-11-12 | $5.77 | $6.00 | $5.75 | $5.97 | $5.74 | 2,947,890 |
| 2018-11-09 | $5.79 | $5.87 | $5.74 | $5.75 | $5.53 | 1,920,210 |
| 2018-11-08 | $5.83 | $5.99 | $5.79 | $5.82 | $5.60 | 2,733,970 |
| 2018-11-07 | $5.87 | $5.95 | $5.78 | $5.79 | $5.57 | 2,467,580 |
| 2018-11-06 | $5.92 | $5.93 | $5.75 | $5.87 | $5.64 | 1,654,340 |
| 2018-11-05 | $5.84 | $5.99 | $5.78 | $5.90 | $5.67 | 3,457,100 |
| 2018-11-02 | $5.79 | $5.88 | $5.74 | $5.86 | $5.63 | 3,734,370 |
| 2018-11-01 | $5.77 | $5.84 | $5.71 | $5.74 | $5.52 | 4,022,770 |
| 2018-10-31 | $5.73 | $5.80 | $5.65 | $5.74 | $5.52 | 3,630,470 |
| 2018-10-30 | $5.70 | $5.74 | $5.51 | $5.70 | $5.48 | 4,180,940 |
| 2018-10-29 | $5.91 | $6.03 | $5.60 | $5.72 | $5.50 | 6,867,590 |
| 2018-10-26 | $5.58 | $6.03 | $5.46 | $6.03 | $5.80 | 9,165,560 |
| 2018-10-25 | $5.35 | $5.51 | $5.23 | $5.48 | $5.27 | 1,475,570 |
| 2018-10-24 | $5.47 | $5.55 | $5.37 | $5.48 | $5.27 | 996,830 |
| 2018-10-23 | $5.58 | $5.64 | $5.40 | $5.45 | $5.24 | 1,807,920 |
| 2018-10-22 | $5.27 | $5.64 | $5.20 | $5.55 | $5.34 | 3,149,310 |
| 2018-10-19 | $5.00 | $5.22 | $4.82 | $5.21 | $5.01 | 2,184,680 |
| 2018-10-18 | $5.25 | $5.25 | $4.99 | $5.02 | $4.83 | 1,713,010 |
| 2018-10-17 | $5.32 | $5.36 | $5.05 | $5.25 | $5.05 | 1,846,940 |
| 2018-10-16 | $5.35 | $5.47 | $5.16 | $5.24 | $5.04 | 2,160,490 |
| 2018-10-15 | $5.30 | $5.62 | $5.18 | $5.40 | $5.19 | 3,157,590 |
| 2018-10-12 | $5.42 | $5.42 | $4.97 | $5.26 | $5.06 | 2,355,690 |
| 2018-10-11 | $5.78 | $5.78 | $5.34 | $5.41 | $5.20 | 2,524,730 |
| 2018-10-10 | $6.11 | $6.13 | $5.85 | $5.93 | $5.70 | 3,296,480 |
| 2018-10-09 | $5.82 | $6.15 | $5.82 | $6.08 | $5.85 | 2,617,360 |
| 2018-10-08 | $5.98 | $5.99 | $5.77 | $5.79 | $5.57 | 2,144,130 |
| 2018-10-05 | $6.06 | $6.06 | $6.06 | $6.06 | $5.83 | 0 |
| 2018-10-04 | $6.06 | $6.06 | $6.06 | $6.06 | $5.83 | 0 |
| 2018-10-03 | $6.06 | $6.06 | $6.06 | $6.06 | $5.83 | 0 |
| 2018-10-02 | $6.06 | $6.06 | $6.06 | $6.06 | $5.83 | 0 |
| 2018-10-01 | $6.06 | $6.06 | $6.06 | $6.06 | $5.83 | 0 |
| 2018-09-28 | $5.99 | $6.10 | $5.98 | $6.06 | $5.83 | 955,750 |
| 2018-09-27 | $6.14 | $6.15 | $5.93 | $5.98 | $5.75 | 1,940,250 |
| 2018-09-26 | $6.16 | $6.23 | $6.11 | $6.15 | $5.91 | 2,032,870 |
| 2018-09-25 | $6.18 | $6.19 | $6.10 | $6.15 | $5.91 | 1,480,890 |
| 2018-09-24 | $6.19 | $6.19 | $6.19 | $6.19 | $5.95 | 0 |
| 2018-09-21 | $6.13 | $6.20 | $6.09 | $6.19 | $5.95 | 1,617,420 |
| 2018-09-20 | $6.09 | $6.16 | $6.06 | $6.10 | $5.86 | 1,934,460 |
| 2018-09-19 | $6.15 | $6.22 | $6.05 | $6.09 | $5.85 | 3,314,490 |
| 2018-09-18 | $5.93 | $6.15 | $5.93 | $6.14 | $5.90 | 2,132,010 |
| 2018-09-17 | $6.13 | $6.17 | $5.82 | $5.97 | $5.74 | 1,978,780 |
| 2018-09-14 | $6.18 | $6.26 | $6.12 | $6.19 | $5.95 | 2,043,650 |
| 2018-09-13 | $6.25 | $6.34 | $6.06 | $6.19 | $5.95 | 2,919,150 |
| 2018-09-12 | $6.26 | $6.36 | $6.12 | $6.20 | $5.96 | 1,418,830 |
| 2018-09-11 | $6.13 | $6.26 | $6.08 | $6.22 | $5.98 | 807,960 |
| 2018-09-10 | $6.35 | $6.37 | $6.11 | $6.12 | $5.88 | 1,166,500 |
| 2018-09-07 | $6.27 | $6.47 | $6.27 | $6.34 | $6.10 | 1,178,640 |
| 2018-09-06 | $6.30 | $6.39 | $6.22 | $6.32 | $6.08 | 788,540 |
| 2018-09-05 | $6.42 | $6.53 | $6.26 | $6.33 | $6.09 | 1,299,430 |
| 2018-09-04 | $6.28 | $6.44 | $6.28 | $6.36 | $6.11 | 1,237,820 |
| 2018-09-03 | $6.43 | $6.49 | $6.20 | $6.35 | $6.10 | 1,417,130 |
| 2018-08-31 | $6.52 | $6.60 | $6.49 | $6.49 | $6.24 | 729,180 |
| 2018-08-30 | $6.76 | $6.80 | $6.51 | $6.53 | $6.28 | 1,059,680 |
| 2018-08-29 | $6.77 | $6.87 | $6.67 | $6.74 | $6.48 | 1,392,160 |
| 2018-08-28 | $6.63 | $6.93 | $6.63 | $6.82 | $6.56 | 2,024,390 |
| 2018-08-27 | $6.54 | $6.71 | $6.52 | $6.67 | $6.41 | 1,286,090 |
| 2018-08-24 | $6.50 | $6.64 | $6.50 | $6.53 | $6.28 | 1,264,740 |
| 2018-08-23 | $6.47 | $6.69 | $6.45 | $6.59 | $6.34 | 1,269,680 |
| 2018-08-22 | $6.67 | $6.67 | $6.45 | $6.56 | $6.31 | 746,940 |
| 2018-08-21 | $6.59 | $6.59 | $6.40 | $6.57 | $6.32 | 682,510 |
| 2018-08-20 | $6.21 | $6.63 | $6.15 | $6.50 | $6.25 | 1,200,100 |
| 2018-08-17 | $6.66 | $6.71 | $5.96 | $6.34 | $6.10 | 1,741,840 |
| 2018-08-16 | $6.61 | $6.68 | $6.53 | $6.62 | $6.36 | 830,790 |
| 2018-08-15 | $6.85 | $6.88 | $6.67 | $6.69 | $6.43 | 1,052,810 |
| 2018-08-14 | $6.87 | $6.94 | $6.82 | $6.90 | $6.63 | 1,431,020 |
| 2018-08-13 | $6.66 | $6.91 | $6.61 | $6.88 | $6.61 | 2,360,130 |
| 2018-08-10 | $6.70 | $6.76 | $6.62 | $6.73 | $6.47 | 1,205,240 |
| 2018-08-09 | $6.56 | $6.76 | $6.56 | $6.67 | $6.41 | 1,215,040 |
| 2018-08-08 | $6.74 | $6.80 | $6.51 | $6.55 | $6.30 | 1,136,750 |
| 2018-08-07 | $6.56 | $6.80 | $6.52 | $6.74 | $6.48 | 1,402,080 |
| 2018-08-06 | $6.32 | $6.70 | $6.32 | $6.55 | $6.30 | 1,665,960 |
| 2018-08-03 | $6.38 | $6.56 | $6.31 | $6.43 | $6.18 | 1,408,620 |
| 2018-08-02 | $6.64 | $6.79 | $6.10 | $6.30 | $6.06 | 1,924,100 |
| 2018-08-01 | $6.85 | $6.94 | $6.68 | $6.71 | $6.45 | 4,190,300 |
| 2018-07-31 | $6.85 | $6.92 | $6.80 | $6.85 | $6.59 | 2,116,500 |
| 2018-07-30 | $7.03 | $7.06 | $6.72 | $6.85 | $6.59 | 1,513,390 |
| 2018-07-27 | $6.93 | $7.11 | $6.93 | $7.03 | $6.76 | 1,399,690 |
| 2018-07-26 | $7.05 | $7.17 | $6.95 | $6.97 | $6.70 | 2,294,470 |
| 2018-07-25 | $7.03 | $7.11 | $6.97 | $7.08 | $6.81 | 1,590,940 |
| 2018-07-24 | $6.90 | $7.06 | $6.88 | $7.00 | $6.73 | 2,295,330 |
| 2018-07-23 | $6.94 | $7.05 | $6.86 | $7.01 | $6.74 | 1,291,290 |
| 2018-07-20 | $6.75 | $6.95 | $6.75 | $6.88 | $6.61 | 2,042,320 |
| 2018-07-19 | $6.97 | $6.98 | $6.65 | $6.75 | $6.49 | 1,529,020 |
| 2018-07-18 | $7.07 | $7.14 | $6.96 | $6.96 | $6.69 | 911,050 |
| 2018-07-17 | $6.99 | $7.08 | $6.97 | $7.06 | $6.79 | 827,220 |
| 2018-07-16 | $7.19 | $7.25 | $7.04 | $7.05 | $6.78 | 916,500 |
| 2018-07-13 | $7.08 | $7.16 | $7.06 | $7.14 | $6.86 | 1,087,820 |
| 2018-07-12 | $6.90 | $7.20 | $6.88 | $7.12 | $6.85 | 2,058,530 |
| 2018-07-11 | $6.92 | $6.99 | $6.67 | $6.97 | $6.70 | 2,017,240 |
| 2018-07-10 | $7.10 | $7.10 | $6.93 | $7.01 | $6.74 | 1,500,800 |
| 2018-07-09 | $7.00 | $7.19 | $7.00 | $7.09 | $6.82 | 1,800,080 |
| 2018-07-06 | $6.71 | $7.14 | $6.70 | $7.03 | $6.76 | 3,352,330 |
| 2018-07-05 | $7.25 | $7.30 | $6.85 | $6.86 | $6.60 | 4,444,370 |
| 2018-07-04 | $7.00 | $7.21 | $6.80 | $7.20 | $6.92 | 4,738,450 |
| 2018-07-03 | $7.18 | $7.25 | $6.85 | $7.04 | $6.77 | 7,317,240 |
| 2018-07-02 | $6.72 | $7.37 | $6.62 | $7.34 | $7.06 | 7,684,520 |
| 2018-06-29 | $6.25 | $6.84 | $6.25 | $6.70 | $6.44 | 3,322,960 |
| 2018-06-28 | $6.31 | $6.44 | $6.24 | $6.30 | $6.06 | 1,103,530 |
| 2018-06-27 | $6.38 | $6.50 | $6.31 | $6.37 | $6.12 | 2,053,010 |
| 2018-06-26 | $6.20 | $6.47 | $6.11 | $6.32 | $6.08 | 1,494,670 |
| 2018-06-25 | $6.25 | $6.37 | $6.13 | $6.29 | $6.05 | 2,055,370 |
| 2018-06-22 | $5.86 | $6.18 | $5.83 | $6.11 | $5.87 | 2,314,710 |
| 2018-06-21 | $6.09 | $6.23 | $5.86 | $5.86 | $5.63 | 2,960,170 |
| 2018-06-20 | $5.80 | $6.50 | $5.80 | $6.10 | $5.86 | 4,359,620 |
| 2018-06-19 | $9.09 | $9.24 | $8.42 | $8.42 | $6.12 | 2,795,800 |
| 2018-06-18 | $9.36 | $9.36 | $9.36 | $9.36 | $6.80 | 0 |
| 2018-06-15 | $9.95 | $9.95 | $8.90 | $9.36 | $6.80 | 5,812,910 |
| 2018-06-14 | $10.32 | $10.40 | $9.87 | $9.89 | $7.19 | 2,757,400 |
| 2018-06-13 | $10.72 | $10.75 | $10.31 | $10.31 | $7.49 | 1,152,800 |
| 2018-06-12 | $10.66 | $10.68 | $10.43 | $10.65 | $7.74 | 979,410 |
| 2018-06-11 | $10.66 | $10.75 | $10.53 | $10.67 | $7.75 | 580,600 |
| 2018-06-08 | $10.72 | $10.83 | $10.56 | $10.81 | $7.86 | 621,700 |
| 2018-06-07 | $10.89 | $10.99 | $10.80 | $10.82 | $7.86 | 550,300 |
| 2018-06-06 | $11.17 | $11.17 | $10.85 | $10.87 | $7.90 | 898,560 |
| 2018-06-05 | $10.67 | $11.73 | $10.67 | $11.06 | $8.04 | 1,100,960 |
| 2018-06-04 | $10.63 | $10.76 | $10.45 | $10.70 | $7.78 | 956,260 |
| 2018-06-01 | $11.16 | $11.18 | $10.61 | $10.64 | $7.73 | 1,191,600 |
| 2018-05-31 | $11.08 | $11.09 | $10.82 | $10.90 | $7.92 | 1,036,900 |
| 2018-05-30 | $11.14 | $11.14 | $10.85 | $10.99 | $7.99 | 2,035,300 |
| 2018-05-29 | $11.30 | $11.50 | $11.24 | $11.28 | $8.20 | 535,600 |
| 2018-05-28 | $11.26 | $11.60 | $11.14 | $11.44 | $8.31 | 749,220 |
| 2018-05-25 | $11.53 | $11.62 | $11.25 | $11.26 | $8.18 | 1,017,670 |
| 2018-05-24 | $11.60 | $11.70 | $11.52 | $11.53 | $8.38 | 713,030 |
| 2018-05-23 | $11.92 | $11.92 | $11.64 | $11.64 | $8.46 | 854,300 |
| 2018-05-22 | $11.88 | $11.91 | $11.74 | $11.89 | $8.64 | 845,740 |
| 2018-05-21 | $11.83 | $12.05 | $11.83 | $11.89 | $8.64 | 1,284,920 |
| 2018-05-18 | $11.72 | $11.94 | $11.58 | $11.83 | $8.60 | 2,315,440 |
| 2018-05-17 | $11.75 | $11.92 | $11.59 | $11.85 | $8.61 | 753,970 |
| 2018-05-16 | $11.75 | $12.05 | $11.62 | $11.75 | $8.54 | 1,209,900 |
| 2018-05-15 | $11.63 | $11.80 | $11.56 | $11.70 | $8.50 | 1,240,240 |
| 2018-05-14 | $11.90 | $11.90 | $11.50 | $11.55 | $8.39 | 1,248,300 |
| 2018-05-11 | $12.02 | $12.07 | $11.82 | $11.88 | $8.63 | 1,179,970 |
| 2018-05-10 | $11.80 | $12.08 | $11.72 | $12.03 | $8.74 | 1,587,690 |
| 2018-05-09 | $11.88 | $11.88 | $11.41 | $11.76 | $8.55 | 830,330 |
| 2018-05-08 | $11.72 | $11.82 | $11.58 | $11.77 | $8.55 | 1,549,280 |
| 2018-05-07 | $11.38 | $11.88 | $11.30 | $11.73 | $8.52 | 1,732,450 |
| 2018-05-04 | $11.50 | $11.50 | $11.30 | $11.38 | $8.27 | 1,189,970 |
| 2018-05-03 | $11.36 | $11.54 | $11.15 | $11.52 | $8.37 | 1,947,470 |
| 2018-05-02 | $10.86 | $11.50 | $10.86 | $11.38 | $8.27 | 2,541,290 |
| 2018-05-01 | $10.86 | $10.86 | $10.86 | $10.86 | $7.89 | 0 |
| 2018-04-30 | $10.86 | $10.86 | $10.86 | $10.86 | $7.89 | 0 |
| 2018-04-27 | $10.99 | $10.99 | $10.82 | $10.86 | $7.89 | 940,600 |
| 2018-04-26 | $10.93 | $11.09 | $10.83 | $10.87 | $7.90 | 1,019,200 |
| 2018-04-25 | $10.83 | $10.92 | $10.71 | $10.91 | $7.93 | 900,280 |
| 2018-04-24 | $10.48 | $10.85 | $10.48 | $10.82 | $7.86 | 891,710 |
| 2018-04-23 | $10.42 | $10.66 | $10.42 | $10.53 | $7.65 | 795,000 |
| 2018-04-20 | $10.75 | $10.94 | $10.51 | $10.51 | $7.64 | 992,700 |
| 2018-04-19 | $10.71 | $10.88 | $10.71 | $10.75 | $7.81 | 798,040 |
| 2018-04-18 | $10.61 | $10.89 | $10.43 | $10.79 | $7.84 | 1,144,300 |
| 2018-04-17 | $10.86 | $10.97 | $10.50 | $10.55 | $7.67 | 1,377,400 |
| 2018-04-16 | $10.78 | $11.07 | $10.73 | $10.91 | $7.93 | 1,607,750 |
| 2018-04-13 | $11.29 | $11.57 | $10.92 | $10.96 | $7.96 | 3,824,670 |
| 2018-04-12 | $10.99 | $10.99 | $10.76 | $10.78 | $7.83 | 1,091,000 |
| 2018-04-11 | $10.97 | $10.97 | $10.79 | $10.95 | $7.96 | 1,209,940 |
| 2018-04-10 | $11.29 | $11.29 | $10.80 | $10.82 | $7.86 | 1,370,790 |
| 2018-04-09 | $11.07 | $11.07 | $10.82 | $11.05 | $8.03 | 705,230 |
| 2018-04-06 | $11.06 | $11.06 | $11.06 | $11.06 | $8.04 | 0 |
| 2018-04-05 | $11.06 | $11.06 | $11.06 | $11.06 | $8.04 | 0 |
| 2018-04-04 | $10.89 | $11.12 | $10.85 | $11.06 | $8.04 | 996,060 |
| 2018-04-03 | $10.85 | $10.96 | $10.73 | $10.87 | $7.90 | 1,077,500 |
| 2018-04-02 | $10.89 | $11.22 | $10.70 | $11.03 | $8.02 | 1,815,400 |
| 2018-03-30 | $10.66 | $10.91 | $10.66 | $10.75 | $7.81 | 1,210,930 |
| 2018-03-29 | $10.41 | $10.75 | $10.34 | $10.66 | $7.75 | 1,655,180 |
| 2018-03-28 | $10.30 | $10.50 | $10.20 | $10.36 | $7.53 | 1,107,540 |
| 2018-03-27 | $10.45 | $10.66 | $10.31 | $10.49 | $7.62 | 1,261,340 |
| 2018-03-26 | $10.02 | $10.27 | $9.54 | $10.25 | $7.45 | 1,557,170 |
| 2018-03-23 | $11.26 | $11.26 | $10.22 | $10.25 | $7.45 | 3,422,200 |
| 2018-03-22 | $11.40 | $11.50 | $11.33 | $11.36 | $8.26 | 522,300 |
| 2018-03-21 | $11.60 | $11.77 | $11.30 | $11.35 | $8.25 | 1,160,080 |
| 2018-03-20 | $11.76 | $11.88 | $11.39 | $11.60 | $8.43 | 786,300 |
| 2018-03-19 | $11.69 | $11.90 | $11.58 | $11.78 | $8.56 | 587,500 |
| 2018-03-16 | $11.81 | $11.96 | $11.67 | $11.69 | $8.50 | 683,000 |
| 2018-03-15 | $11.97 | $12.17 | $11.60 | $11.90 | $8.65 | 3,657,280 |
| 2018-03-14 | $11.97 | $12.18 | $11.96 | $12.03 | $8.74 | 560,100 |
| 2018-03-13 | $11.97 | $12.23 | $11.97 | $12.01 | $8.73 | 579,960 |
| 2018-03-12 | $11.74 | $12.30 | $11.72 | $12.03 | $8.74 | 2,025,700 |
| 2018-03-09 | $11.30 | $11.75 | $11.28 | $11.73 | $8.52 | 1,336,120 |
| 2018-03-08 | $11.48 | $11.66 | $11.25 | $11.35 | $8.25 | 836,870 |
| 2018-03-07 | $11.35 | $11.54 | $11.35 | $11.41 | $8.29 | 969,680 |
| 2018-03-06 | $11.27 | $11.46 | $11.21 | $11.42 | $8.30 | 990,100 |
| 2018-03-05 | $11.32 | $11.44 | $11.18 | $11.26 | $8.18 | 775,800 |
| 2018-03-02 | $11.37 | $11.55 | $11.25 | $11.39 | $8.28 | 896,400 |
| 2018-03-01 | $11.02 | $11.50 | $11.02 | $11.42 | $8.30 | 765,100 |
| 2018-02-28 | $11.11 | $11.36 | $11.08 | $11.24 | $8.17 | 737,400 |
| 2018-02-27 | $11.10 | $11.25 | $11.10 | $11.17 | $8.12 | 718,160 |
| 2018-02-26 | $10.87 | $11.18 | $10.81 | $11.15 | $8.10 | 829,200 |
| 2018-02-23 | $10.90 | $10.94 | $10.77 | $10.86 | $7.89 | 657,500 |
| 2018-02-22 | $10.74 | $10.91 | $10.74 | $10.88 | $7.91 | 341,400 |
| 2018-02-21 | $10.70 | $10.70 | $10.70 | $10.70 | $7.78 | 0 |
| 2018-02-20 | $10.70 | $10.70 | $10.70 | $10.70 | $7.78 | 0 |
| 2018-02-19 | $10.70 | $10.70 | $10.70 | $10.70 | $7.78 | 0 |
| 2018-02-16 | $10.70 | $10.70 | $10.70 | $10.70 | $7.78 | 0 |
| 2018-02-15 | $10.70 | $10.70 | $10.70 | $10.70 | $7.78 | 0 |
| 2018-02-14 | $10.86 | $10.96 | $10.65 | $10.70 | $7.78 | 427,100 |
| 2018-02-13 | $10.55 | $10.94 | $10.55 | $10.86 | $7.89 | 790,700 |
| 2018-02-12 | $10.65 | $10.73 | $10.42 | $10.59 | $7.70 | 1,089,500 |
| 2018-02-09 | $10.80 | $10.92 | $10.22 | $10.40 | $7.56 | 1,650,200 |
| 2018-02-08 | $10.95 | $11.11 | $10.65 | $11.03 | $8.02 | 688,070 |
| 2018-02-07 | $11.08 | $11.23 | $10.00 | $10.94 | $7.95 | 1,613,200 |
| 2018-02-06 | $11.48 | $11.60 | $10.80 | $10.85 | $7.88 | 1,632,000 |
| 2018-02-05 | $11.60 | $11.65 | $11.42 | $11.63 | $8.45 | 602,500 |
| 2018-02-02 | $11.51 | $11.77 | $11.40 | $11.65 | $8.47 | 841,900 |
| 2018-02-01 | $12.05 | $12.06 | $11.30 | $11.79 | $8.57 | 1,241,470 |
| 2018-01-31 | $12.56 | $12.64 | $11.86 | $11.99 | $8.71 | 1,089,000 |
| 2018-01-30 | $12.57 | $12.70 | $12.42 | $12.59 | $9.15 | 556,100 |
| 2018-01-29 | $12.82 | $12.99 | $12.55 | $12.61 | $9.16 | 1,137,760 |
| 2018-01-26 | $13.46 | $13.58 | $12.50 | $12.79 | $9.29 | 2,666,060 |
| 2018-01-25 | $13.10 | $13.31 | $13.08 | $13.10 | $9.52 | 1,125,200 |
| 2018-01-24 | $13.08 | $13.16 | $12.96 | $13.12 | $9.53 | 998,720 |
| 2018-01-23 | $12.93 | $13.11 | $12.93 | $13.00 | $9.45 | 654,500 |
| 2018-01-22 | $12.80 | $13.14 | $12.71 | $13.04 | $9.48 | 774,610 |
| 2018-01-19 | $12.86 | $12.97 | $12.70 | $12.88 | $9.36 | 815,300 |
| 2018-01-18 | $12.80 | $12.85 | $12.62 | $12.79 | $9.29 | 467,300 |
| 2018-01-17 | $12.60 | $12.83 | $12.40 | $12.76 | $9.27 | 1,477,500 |
| 2018-01-16 | $12.45 | $12.60 | $12.45 | $12.55 | $9.12 | 1,212,410 |
| 2018-01-15 | $12.86 | $12.86 | $12.45 | $12.55 | $9.12 | 1,000,500 |
| 2018-01-12 | $12.94 | $12.94 | $12.68 | $12.79 | $9.29 | 826,360 |
| 2018-01-11 | $12.54 | $12.89 | $12.52 | $12.88 | $9.36 | 1,737,870 |
| 2018-01-10 | $12.56 | $12.65 | $12.53 | $12.56 | $9.13 | 976,180 |
| 2018-01-09 | $12.58 | $12.80 | $12.54 | $12.58 | $9.14 | 1,223,140 |
| 2018-01-08 | $12.52 | $12.71 | $12.52 | $12.71 | $9.24 | 920,550 |
| 2018-01-05 | $12.54 | $12.78 | $12.50 | $12.56 | $9.13 | 891,300 |
| 2018-01-04 | $12.50 | $12.71 | $12.50 | $12.58 | $9.14 | 1,158,800 |
| 2018-01-03 | $12.53 | $12.65 | $12.33 | $12.59 | $9.15 | 1,125,820 |
| 2018-01-02 | $12.23 | $12.47 | $12.23 | $12.46 | $9.05 | 888,930 |
| 2018-01-01 | $12.28 | $12.28 | $12.28 | $12.28 | $8.92 | 0 |
| 2017-12-29 | $12.23 | $12.45 | $12.18 | $12.28 | $8.92 | 1,002,110 |
| 2017-12-28 | $12.17 | $12.28 | $12.06 | $12.23 | $8.89 | 890,100 |
| 2017-12-27 | $12.01 | $12.33 | $11.93 | $12.05 | $8.76 | 953,500 |
| 2017-12-26 | $11.76 | $12.07 | $11.75 | $12.02 | $8.73 | 662,930 |
| 2017-12-25 | $12.10 | $12.19 | $11.75 | $11.85 | $8.61 | 810,600 |
| 2017-12-22 | $12.28 | $12.37 | $12.08 | $12.08 | $8.78 | 514,500 |
| 2017-12-21 | $12.15 | $12.36 | $12.11 | $12.22 | $8.88 | 606,900 |
| 2017-12-20 | $12.30 | $12.36 | $12.19 | $12.21 | $8.87 | 549,500 |
| 2017-12-19 | $12.44 | $12.44 | $12.20 | $12.22 | $8.88 | 711,600 |
| 2017-12-18 | $12.50 | $12.54 | $12.26 | $12.35 | $8.97 | 1,360,700 |
| 2017-12-15 | $11.74 | $12.77 | $11.68 | $12.28 | $8.92 | 3,136,000 |
| 2017-12-14 | $11.44 | $11.74 | $11.44 | $11.74 | $8.53 | 661,220 |
| 2017-12-13 | $11.50 | $11.65 | $11.50 | $11.58 | $8.42 | 477,200 |
| 2017-12-12 | $11.55 | $11.77 | $11.54 | $11.57 | $8.41 | 603,200 |
| 2017-12-11 | $11.55 | $11.72 | $11.54 | $11.65 | $8.47 | 537,570 |
| 2017-12-08 | $11.37 | $11.76 | $11.37 | $11.55 | $8.39 | 508,400 |
| 2017-12-07 | $11.48 | $11.59 | $11.33 | $11.50 | $8.36 | 702,880 |
| 2017-12-06 | $11.37 | $11.49 | $11.25 | $11.47 | $8.34 | 856,410 |
| 2017-12-05 | $11.92 | $11.98 | $11.21 | $11.26 | $8.18 | 1,509,700 |
| 2017-12-04 | $12.22 | $12.27 | $11.89 | $11.91 | $8.66 | 914,100 |
| 2017-12-01 | $12.13 | $12.25 | $12.00 | $12.22 | $8.88 | 1,116,560 |
| 2017-11-30 | $12.17 | $12.23 | $12.03 | $12.04 | $8.75 | 1,022,200 |
| 2017-11-29 | $12.29 | $12.29 | $12.00 | $12.19 | $8.86 | 668,320 |
| 2017-11-28 | $12.18 | $12.23 | $12.04 | $12.23 | $8.89 | 580,900 |
| 2017-11-27 | $11.99 | $12.26 | $11.90 | $12.03 | $8.74 | 913,000 |
| 2017-11-24 | $12.09 | $12.12 | $11.80 | $11.99 | $8.71 | 905,100 |
| 2017-11-23 | $12.47 | $12.50 | $12.00 | $12.03 | $8.74 | 1,376,840 |
| 2017-11-22 | $12.35 | $12.55 | $12.25 | $12.39 | $9.00 | 883,890 |
| 2017-11-21 | $12.41 | $12.57 | $12.21 | $12.28 | $8.92 | 1,089,000 |
| 2017-11-20 | $12.39 | $12.50 | $12.02 | $12.48 | $9.07 | 1,129,220 |
| 2017-11-17 | $13.18 | $13.30 | $12.30 | $12.37 | $8.99 | 3,162,400 |
| 2017-11-16 | $13.27 | $13.37 | $13.13 | $13.17 | $9.57 | 1,161,800 |
| 2017-11-15 | $13.21 | $13.34 | $13.12 | $13.17 | $9.57 | 874,400 |
| 2017-11-14 | $13.35 | $13.40 | $13.21 | $13.25 | $9.63 | 1,239,280 |
| 2017-11-13 | $13.48 | $13.50 | $13.28 | $13.32 | $9.68 | 1,755,800 |
| 2017-11-10 | $13.82 | $13.96 | $13.50 | $13.55 | $9.85 | 3,053,860 |
| 2017-11-09 | $13.30 | $13.50 | $13.23 | $13.50 | $9.81 | 1,541,980 |
| 2017-11-08 | $13.27 | $13.49 | $13.17 | $13.35 | $9.70 | 1,597,090 |
| 2017-11-07 | $13.30 | $13.35 | $13.17 | $13.26 | $9.64 | 1,120,800 |
| 2017-11-06 | $13.26 | $13.35 | $13.09 | $13.35 | $9.70 | 1,444,820 |
| 2017-11-03 | $13.30 | $13.36 | $13.08 | $13.17 | $9.57 | 1,337,190 |
| 2017-11-02 | $13.64 | $13.64 | $13.20 | $13.22 | $9.61 | 1,629,730 |
| 2017-11-01 | $13.48 | $13.66 | $13.48 | $13.58 | $9.87 | 1,611,520 |
| 2017-10-31 | $13.39 | $13.53 | $13.34 | $13.53 | $9.83 | 1,460,720 |
| 2017-10-30 | $13.83 | $13.83 | $13.20 | $13.40 | $9.74 | 2,497,800 |
| 2017-10-27 | $13.76 | $13.90 | $13.67 | $13.83 | $10.05 | 2,534,840 |
| 2017-10-26 | $13.49 | $13.89 | $13.34 | $13.83 | $10.05 | 3,436,860 |
| 2017-10-25 | $13.37 | $13.58 | $13.35 | $13.46 | $9.78 | 1,662,670 |
| 2017-10-24 | $13.43 | $13.43 | $13.24 | $13.32 | $9.68 | 1,328,780 |
| 2017-10-23 | $13.30 | $13.45 | $13.22 | $13.43 | $9.76 | 1,943,100 |
| 2017-10-20 | $13.12 | $13.30 | $13.01 | $13.27 | $9.64 | 2,237,980 |
| 2017-10-19 | $13.42 | $13.47 | $13.04 | $13.10 | $9.52 | 5,581,930 |
| 2017-10-18 | $13.98 | $14.49 | $13.65 | $13.70 | $9.96 | 10,223,010 |
| 2017-10-17 | $13.25 | $13.49 | $13.21 | $13.48 | $9.80 | 1,198,780 |
| 2017-10-16 | $13.60 | $13.64 | $13.23 | $13.23 | $9.61 | 2,012,120 |
| 2017-10-13 | $13.51 | $13.65 | $13.41 | $13.60 | $9.88 | 1,333,470 |
| 2017-10-12 | $13.67 | $13.67 | $13.38 | $13.51 | $9.82 | 1,506,790 |
| 2017-10-11 | $13.83 | $13.83 | $13.53 | $13.58 | $9.87 | 1,662,360 |
| 2017-10-10 | $13.63 | $13.76 | $13.54 | $13.75 | $9.99 | 1,808,020 |
| 2017-10-09 | $13.54 | $13.72 | $13.48 | $13.63 | $9.90 | 2,041,290 |
| 2017-10-06 | $13.38 | $13.38 | $13.38 | $13.38 | $9.72 | 0 |
| 2017-10-05 | $13.38 | $13.38 | $13.38 | $13.38 | $9.72 | 0 |
| 2017-10-04 | $13.38 | $13.38 | $13.38 | $13.38 | $9.72 | 0 |
| 2017-10-03 | $13.38 | $13.38 | $13.38 | $13.38 | $9.72 | 0 |
| 2017-10-02 | $13.38 | $13.38 | $13.38 | $13.38 | $9.72 | 0 |
| 2017-09-29 | $13.12 | $13.42 | $13.10 | $13.38 | $9.72 | 1,453,100 |
| 2017-09-28 | $13.38 | $13.39 | $13.07 | $13.09 | $9.51 | 1,703,500 |
| 2017-09-27 | $13.16 | $13.35 | $13.13 | $13.33 | $9.69 | 1,599,010 |
| 2017-09-26 | $13.34 | $13.42 | $13.05 | $13.13 | $9.54 | 2,214,240 |
| 2017-09-25 | $13.70 | $13.85 | $13.29 | $13.29 | $9.66 | 2,077,500 |
| 2017-09-22 | $13.88 | $13.97 | $13.69 | $13.70 | $9.96 | 1,726,800 |
| 2017-09-21 | $14.05 | $14.19 | $13.86 | $13.88 | $10.09 | 1,947,700 |
| 2017-09-20 | $13.86 | $13.98 | $13.73 | $13.95 | $10.14 | 2,045,270 |
| 2017-09-19 | $14.18 | $14.27 | $13.81 | $13.82 | $10.04 | 2,895,720 |
| 2017-09-18 | $14.20 | $14.25 | $14.00 | $14.22 | $10.33 | 2,329,700 |
| 2017-09-15 | $14.28 | $14.34 | $14.03 | $14.15 | $10.28 | 4,020,080 |
| 2017-09-14 | $13.90 | $14.72 | $13.79 | $14.47 | $10.52 | 7,880,840 |
| 2017-09-13 | $14.00 | $14.04 | $13.83 | $13.93 | $10.12 | 1,844,410 |
| 2017-09-12 | $13.93 | $14.27 | $13.80 | $13.92 | $10.12 | 3,341,210 |
| 2017-09-11 | $13.70 | $14.02 | $13.70 | $14.00 | $10.17 | 2,971,630 |
| 2017-09-08 | $13.79 | $13.90 | $13.55 | $13.62 | $9.90 | 2,867,840 |
| 2017-09-07 | $14.25 | $14.25 | $13.70 | $13.72 | $9.97 | 4,599,760 |
| 2017-09-06 | $14.10 | $14.16 | $13.86 | $14.08 | $10.23 | 2,548,170 |
| 2017-09-05 | $13.86 | $14.34 | $13.80 | $14.05 | $10.21 | 5,470,820 |
| 2017-09-04 | $13.55 | $13.82 | $13.46 | $13.79 | $10.02 | 3,579,370 |
| 2017-09-01 | $13.46 | $13.65 | $13.32 | $13.40 | $9.74 | 2,287,020 |
| 2017-08-31 | $13.22 | $13.65 | $13.22 | $13.46 | $9.78 | 1,984,420 |
| 2017-08-30 | $13.40 | $13.43 | $13.20 | $13.20 | $9.59 | 1,814,310 |
| 2017-08-29 | $13.39 | $13.70 | $13.33 | $13.36 | $9.71 | 2,886,500 |
| 2017-08-28 | $13.21 | $13.44 | $13.21 | $13.36 | $9.71 | 2,242,260 |
| 2017-08-25 | $12.93 | $13.29 | $12.93 | $13.27 | $9.64 | 1,509,640 |
| 2017-08-24 | $13.18 | $13.27 | $12.91 | $12.97 | $9.43 | 1,314,370 |
| 2017-08-23 | $13.12 | $13.31 | $13.12 | $13.19 | $9.59 | 1,380,780 |
| 2017-08-22 | $13.36 | $13.36 | $13.07 | $13.13 | $9.54 | 1,472,420 |
| 2017-08-21 | $13.03 | $13.39 | $12.99 | $13.26 | $9.64 | 1,669,840 |
| 2017-08-18 | $13.15 | $13.26 | $12.93 | $13.03 | $9.47 | 1,926,410 |
| 2017-08-17 | $13.16 | $13.40 | $13.10 | $13.19 | $9.59 | 2,075,500 |
| 2017-08-16 | $13.10 | $13.27 | $13.05 | $13.12 | $9.53 | 2,327,200 |
| 2017-08-15 | $13.05 | $13.26 | $13.00 | $13.07 | $9.50 | 1,911,510 |
| 2017-08-14 | $12.71 | $13.43 | $12.61 | $13.17 | $9.57 | 3,569,480 |
| 2017-08-11 | $12.48 | $12.82 | $12.40 | $12.60 | $9.16 | 2,091,980 |
| 2017-08-10 | $12.66 | $12.81 | $12.35 | $12.48 | $9.07 | 1,631,620 |
| 2017-08-09 | $12.78 | $12.80 | $12.63 | $12.67 | $9.21 | 1,357,700 |
| 2017-08-08 | $12.50 | $12.74 | $12.46 | $12.74 | $9.26 | 1,743,600 |
| 2017-08-07 | $12.49 | $12.80 | $12.49 | $12.53 | $9.11 | 1,850,720 |
| 2017-08-04 | $12.84 | $12.84 | $12.52 | $12.52 | $9.10 | 1,364,900 |
| 2017-08-03 | $12.55 | $12.85 | $12.50 | $12.72 | $9.24 | 2,186,970 |
| 2017-08-02 | $12.66 | $12.76 | $12.46 | $12.50 | $9.08 | 1,672,600 |
| 2017-08-01 | $12.77 | $12.77 | $12.52 | $12.69 | $9.22 | 1,682,520 |
| 2017-07-31 | $12.70 | $12.89 | $12.62 | $12.72 | $9.24 | 2,508,560 |
| 2017-07-28 | $13.18 | $13.24 | $12.73 | $12.80 | $9.30 | 4,114,090 |
| 2017-07-27 | $12.28 | $13.16 | $12.08 | $13.05 | $9.48 | 5,079,330 |
| 2017-07-26 | $11.95 | $12.42 | $11.92 | $12.38 | $9.00 | 2,907,430 |
| 2017-07-25 | $12.08 | $12.46 | $11.91 | $12.02 | $8.73 | 3,837,860 |
| 2017-07-24 | $11.80 | $11.89 | $11.55 | $11.88 | $8.63 | 1,936,760 |
| 2017-07-21 | $11.61 | $11.95 | $11.61 | $11.85 | $8.61 | 1,911,730 |
| 2017-07-20 | $11.70 | $11.86 | $11.58 | $11.69 | $8.50 | 2,071,800 |
| 2017-07-19 | $11.40 | $11.68 | $11.30 | $11.66 | $8.47 | 1,887,210 |
| 2017-07-18 | $11.32 | $11.66 | $10.92 | $11.55 | $8.39 | 3,464,960 |
| 2017-07-17 | $12.50 | $12.50 | $11.35 | $11.39 | $8.28 | 4,145,480 |
| 2017-07-14 | $12.74 | $12.87 | $12.42 | $12.51 | $9.09 | 2,497,160 |
| 2017-07-13 | $12.78 | $12.83 | $12.58 | $12.72 | $9.24 | 1,464,420 |
| 2017-07-12 | $12.59 | $13.40 | $12.50 | $12.88 | $9.36 | 3,256,520 |
| 2017-07-11 | $12.83 | $12.89 | $12.58 | $12.60 | $9.16 | 3,067,220 |
| 2017-07-10 | $13.50 | $13.50 | $12.86 | $12.89 | $9.37 | 3,442,400 |
| 2017-07-07 | $13.70 | $13.76 | $13.38 | $13.45 | $9.77 | 2,306,100 |
| 2017-07-06 | $13.47 | $13.74 | $13.47 | $13.68 | $9.94 | 2,236,810 |
| 2017-07-05 | $13.33 | $13.52 | $13.23 | $13.47 | $9.79 | 1,934,910 |
| 2017-07-04 | $13.39 | $13.52 | $13.23 | $13.33 | $9.69 | 1,803,160 |
| 2017-07-03 | $13.17 | $13.44 | $13.15 | $13.36 | $9.71 | 1,946,080 |
| 2017-06-30 | $12.79 | $12.79 | $12.79 | $12.79 | $9.29 | 0 |
| 2017-06-29 | $12.79 | $12.79 | $12.79 | $12.79 | $9.29 | 0 |
| 2017-06-28 | $13.09 | $13.14 | $12.73 | $12.79 | $9.29 | 1,741,830 |
| 2017-06-27 | $13.28 | $13.36 | $13.01 | $13.12 | $9.53 | 1,464,710 |
| 2017-06-26 | $13.21 | $13.35 | $12.92 | $13.23 | $9.61 | 1,842,730 |
| 2017-06-23 | $13.28 | $13.28 | $12.85 | $13.18 | $9.58 | 1,496,500 |
| 2017-06-22 | $13.32 | $13.42 | $13.08 | $13.09 | $9.51 | 2,170,070 |
| 2017-06-21 | $13.15 | $13.47 | $13.08 | $13.43 | $9.76 | 2,231,990 |
| 2017-06-20 | $13.27 | $13.43 | $13.13 | $13.13 | $9.54 | 2,430,160 |
| 2017-06-19 | $12.90 | $13.19 | $12.84 | $13.15 | $9.56 | 1,667,380 |
| 2017-06-16 | $13.00 | $13.14 | $12.80 | $12.90 | $9.37 | 1,551,750 |
| 2017-06-15 | $12.88 | $13.19 | $12.88 | $13.00 | $9.45 | 2,216,930 |
| 2017-06-14 | $12.78 | $13.11 | $12.78 | $12.89 | $9.37 | 1,923,780 |
| 2017-06-13 | $12.48 | $12.88 | $12.48 | $12.82 | $9.32 | 1,928,370 |
| 2017-06-12 | $12.53 | $12.77 | $12.30 | $12.41 | $9.02 | 1,522,100 |
| 2017-06-09 | $12.83 | $12.85 | $12.45 | $12.77 | $9.28 | 1,877,610 |
| 2017-06-08 | $12.81 | $13.08 | $12.71 | $12.83 | $9.32 | 1,763,920 |
| 2017-06-07 | $12.37 | $12.84 | $12.31 | $12.81 | $9.31 | 1,768,280 |
| 2017-06-06 | $12.36 | $12.47 | $12.26 | $12.37 | $8.99 | 959,480 |
| 2017-06-05 | $12.19 | $12.44 | $12.19 | $12.36 | $8.98 | 1,222,870 |
| 2017-06-02 | $12.24 | $12.33 | $11.71 | $12.19 | $8.86 | 2,464,460 |
| 2017-06-01 | $12.71 | $12.75 | $12.22 | $12.22 | $8.88 | 1,502,740 |
| 2017-05-31 | $12.93 | $13.17 | $12.71 | $12.71 | $9.24 | 1,319,200 |
| 2017-05-30 | $12.78 | $12.78 | $12.78 | $12.78 | $9.29 | 0 |
| 2017-05-29 | $12.78 | $12.78 | $12.78 | $12.78 | $9.29 | 0 |
| 2017-05-26 | $12.87 | $12.88 | $12.60 | $12.78 | $9.29 | 1,482,840 |
| 2017-05-25 | $12.73 | $12.90 | $12.36 | $12.78 | $9.29 | 2,028,880 |
| 2017-05-24 | $12.53 | $12.81 | $12.32 | $12.75 | $9.27 | 1,922,750 |
| 2017-05-23 | $13.26 | $13.39 | $12.42 | $12.50 | $9.08 | 2,719,700 |
| 2017-05-22 | $13.99 | $14.07 | $13.26 | $13.34 | $9.69 | 2,458,320 |
| 2017-05-19 | $13.87 | $14.29 | $13.87 | $13.96 | $10.14 | 1,796,350 |
| 2017-05-18 | $13.63 | $14.35 | $13.63 | $13.93 | $10.12 | 3,336,220 |
| 2017-05-17 | $15.29 | $15.29 | $14.08 | $14.20 | $10.32 | 6,718,450 |
| 2017-05-16 | $13.90 | $13.90 | $13.90 | $13.90 | $10.10 | 0 |
| 2017-05-15 | $13.90 | $13.90 | $13.90 | $13.90 | $10.10 | 0 |
| 2017-05-12 | $13.90 | $13.90 | $13.90 | $13.90 | $10.10 | 0 |
| 2017-05-11 | $13.90 | $13.90 | $13.90 | $13.90 | $10.10 | 0 |
| 2017-05-10 | $13.90 | $13.90 | $13.90 | $13.90 | $10.10 | 0 |
| 2017-05-09 | $13.63 | $13.96 | $13.53 | $13.90 | $10.10 | 1,921,520 |
| 2017-05-08 | $13.60 | $13.97 | $13.41 | $13.62 | $9.90 | 2,840,810 |
| 2017-05-05 | $13.70 | $13.89 | $13.58 | $13.60 | $9.88 | 2,585,510 |
| 2017-05-04 | $13.63 | $14.08 | $13.53 | $13.73 | $9.98 | 2,701,770 |
| 2017-05-03 | $13.70 | $14.00 | $13.42 | $13.63 | $9.90 | 2,398,360 |
| 2017-05-02 | $13.45 | $14.20 | $13.45 | $13.77 | $10.01 | 2,841,940 |
| 2017-05-01 | $13.51 | $13.51 | $13.51 | $13.51 | $9.82 | 0 |
| 2017-04-28 | $13.31 | $13.86 | $13.30 | $13.51 | $9.82 | 2,624,450 |
| 2017-04-27 | $12.92 | $13.45 | $12.70 | $13.38 | $9.72 | 3,108,610 |
| 2017-04-26 | $12.92 | $13.10 | $12.91 | $12.98 | $9.43 | 1,951,870 |
| 2017-04-25 | $12.85 | $13.11 | $12.81 | $12.92 | $9.39 | 1,950,690 |
| 2017-04-24 | $13.54 | $13.54 | $12.71 | $12.85 | $9.34 | 1,901,570 |
| 2017-04-21 | $13.86 | $14.00 | $13.57 | $13.59 | $9.88 | 1,479,600 |
| 2017-04-20 | $14.12 | $14.19 | $13.37 | $13.82 | $10.04 | 2,779,030 |
| 2017-04-19 | $13.87 | $14.21 | $13.77 | $14.20 | $10.32 | 2,527,920 |
| 2017-04-18 | $14.66 | $14.73 | $13.83 | $13.96 | $10.14 | 4,427,890 |
| 2017-04-17 | $15.36 | $15.75 | $14.40 | $14.50 | $10.54 | 5,076,700 |
| 2017-04-14 | $16.30 | $16.97 | $15.65 | $15.78 | $11.47 | 4,821,370 |
| 2017-04-13 | $15.94 | $16.46 | $15.82 | $16.14 | $11.73 | 3,355,670 |
| 2017-04-12 | $16.33 | $16.48 | $15.95 | $15.97 | $11.61 | 4,347,880 |
| 2017-04-11 | $15.60 | $17.16 | $15.60 | $16.36 | $11.89 | 8,576,040 |
| 2017-04-10 | $15.49 | $16.16 | $15.40 | $15.70 | $11.41 | 5,000,740 |
| 2017-04-07 | $15.52 | $15.69 | $15.30 | $15.55 | $11.30 | 3,025,930 |
| 2017-04-06 | $15.70 | $15.80 | $15.51 | $15.55 | $11.30 | 3,592,670 |
| 2017-04-05 | $15.35 | $15.79 | $15.30 | $15.70 | $11.41 | 4,666,270 |
| 2017-04-04 | $15.15 | $15.15 | $15.15 | $15.15 | $11.01 | 0 |
| 2017-04-03 | $15.15 | $15.15 | $15.15 | $15.15 | $11.01 | 0 |
| 2017-03-31 | $15.50 | $15.55 | $15.09 | $15.15 | $11.01 | 3,284,310 |
| 2017-03-30 | $16.20 | $16.20 | $15.02 | $15.75 | $11.45 | 5,725,790 |
| 2017-03-29 | $16.18 | $16.19 | $15.70 | $15.98 | $11.61 | 5,010,240 |
| 2017-03-28 | $16.25 | $16.27 | $16.01 | $16.18 | $11.76 | 2,599,300 |
| 2017-03-27 | $16.39 | $16.46 | $15.95 | $16.18 | $11.76 | 4,728,310 |
| 2017-03-24 | $16.12 | $16.38 | $15.85 | $16.38 | $11.90 | 4,919,940 |
| 2017-03-23 | $16.52 | $16.55 | $15.80 | $16.14 | $11.73 | 6,640,700 |
| 2017-03-22 | $16.37 | $16.66 | $16.19 | $16.59 | $12.06 | 6,869,990 |
| 2017-03-21 | $16.50 | $16.55 | $16.21 | $16.46 | $11.96 | 7,451,920 |
| 2017-03-20 | $16.70 | $16.70 | $16.22 | $16.54 | $12.02 | 13,452,820 |
| 2017-03-17 | $15.68 | $17.16 | $15.68 | $16.70 | $12.14 | 16,558,720 |
| 2017-03-16 | $15.32 | $15.61 | $15.32 | $15.60 | $11.34 | 2,313,970 |
| 2017-03-15 | $15.40 | $15.57 | $15.21 | $15.36 | $11.16 | 1,771,950 |
| 2017-03-14 | $15.42 | $15.67 | $15.39 | $15.42 | $11.21 | 2,928,000 |
| 2017-03-13 | $15.11 | $15.45 | $15.06 | $15.39 | $11.18 | 2,141,440 |
| 2017-03-10 | $15.52 | $15.56 | $15.11 | $15.17 | $11.02 | 2,758,020 |
| 2017-03-09 | $15.68 | $15.75 | $15.40 | $15.47 | $11.24 | 2,346,840 |
| 2017-03-08 | $15.79 | $15.90 | $15.61 | $15.62 | $11.35 | 2,845,820 |
| 2017-03-07 | $15.70 | $15.86 | $15.55 | $15.83 | $11.50 | 3,646,560 |
| 2017-03-06 | $15.24 | $15.89 | $15.24 | $15.76 | $11.45 | 4,512,550 |
| 2017-03-03 | $15.16 | $15.40 | $14.93 | $15.25 | $11.08 | 2,577,700 |
| 2017-03-02 | $15.54 | $15.64 | $15.14 | $15.18 | $11.03 | 2,463,450 |
| 2017-03-01 | $15.52 | $15.63 | $15.31 | $15.53 | $11.29 | 3,408,570 |
| 2017-02-28 | $15.67 | $15.77 | $15.43 | $15.52 | $11.28 | 3,550,860 |
| 2017-02-27 | $15.80 | $16.18 | $15.40 | $15.57 | $11.31 | 5,925,940 |
| 2017-02-24 | $15.33 | $15.87 | $15.22 | $15.85 | $11.52 | 5,037,660 |
| 2017-02-23 | $15.41 | $15.41 | $15.10 | $15.35 | $11.15 | 3,395,630 |
| 2017-02-22 | $15.38 | $15.49 | $15.20 | $15.38 | $11.18 | 4,087,300 |
| 2017-02-21 | $14.83 | $15.60 | $14.83 | $15.47 | $11.24 | 6,066,690 |
| 2017-02-20 | $14.68 | $14.96 | $14.52 | $14.80 | $10.76 | 2,573,720 |
| 2017-02-17 | $15.00 | $15.20 | $14.65 | $14.68 | $10.67 | 2,441,920 |
| 2017-02-16 | $14.88 | $15.30 | $14.88 | $15.00 | $10.90 | 2,415,400 |
| 2017-02-15 | $14.78 | $15.29 | $14.75 | $14.91 | $10.84 | 3,854,500 |
| 2017-02-14 | $15.13 | $15.23 | $14.76 | $14.80 | $10.76 | 2,766,110 |
| 2017-02-13 | $14.82 | $15.29 | $14.61 | $15.06 | $10.94 | 2,927,820 |
| 2017-02-10 | $15.19 | $15.19 | $14.89 | $14.89 | $10.82 | 3,038,390 |
| 2017-02-09 | $14.88 | $15.10 | $14.82 | $15.00 | $10.90 | 2,397,140 |
| 2017-02-08 | $14.68 | $14.97 | $14.36 | $14.92 | $10.84 | 2,599,600 |
| 2017-02-07 | $14.55 | $14.84 | $14.50 | $14.69 | $10.68 | 2,349,820 |
| 2017-02-06 | $14.24 | $14.69 | $14.10 | $14.62 | $10.62 | 3,297,030 |
| 2017-02-03 | $14.39 | $14.39 | $14.05 | $14.20 | $10.32 | 1,698,020 |
| 2017-02-02 | $14.18 | $14.18 | $14.18 | $14.18 | $10.30 | 0 |
| 2017-02-01 | $14.18 | $14.18 | $14.18 | $14.18 | $10.30 | 0 |
| 2017-01-31 | $14.18 | $14.18 | $14.18 | $14.18 | $10.30 | 0 |
| 2017-01-30 | $14.18 | $14.18 | $14.18 | $14.18 | $10.30 | 0 |
| 2017-01-27 | $14.18 | $14.18 | $14.18 | $14.18 | $10.30 | 0 |
| 2017-01-26 | $14.18 | $14.27 | $14.09 | $14.18 | $10.30 | 1,709,940 |
| 2017-01-25 | $14.10 | $14.35 | $13.92 | $14.08 | $10.23 | 2,303,390 |
| 2017-01-24 | $14.40 | $14.40 | $13.81 | $14.09 | $10.24 | 2,419,320 |
| 2017-01-23 | $13.76 | $14.25 | $13.76 | $14.22 | $10.33 | 3,302,060 |
| 2017-01-20 | $13.40 | $13.87 | $13.32 | $13.75 | $9.99 | 3,329,360 |
| 2017-01-19 | $13.32 | $13.57 | $13.06 | $13.35 | $9.70 | 2,339,860 |
| 2017-01-18 | $13.45 | $13.62 | $13.32 | $13.40 | $9.74 | 2,036,550 |
| 2017-01-17 | $13.32 | $13.67 | $12.81 | $13.44 | $9.77 | 3,289,100 |
| 2017-01-16 | $14.35 | $14.35 | $12.97 | $13.30 | $9.67 | 5,666,000 |
| 2017-01-13 | $14.97 | $15.08 | $14.25 | $14.41 | $10.47 | 3,404,570 |
| 2017-01-12 | $15.04 | $15.26 | $14.73 | $14.91 | $10.84 | 3,214,120 |
| 2017-01-11 | $15.49 | $15.54 | $15.04 | $15.04 | $10.93 | 3,245,740 |
| 2017-01-10 | $15.57 | $15.70 | $15.45 | $15.49 | $11.26 | 3,114,410 |
| 2017-01-09 | $15.47 | $15.60 | $15.32 | $15.51 | $11.27 | 3,325,660 |
| 2017-01-06 | $15.86 | $15.87 | $15.46 | $15.50 | $11.26 | 4,564,360 |
| 2017-01-05 | $16.10 | $16.11 | $15.83 | $15.85 | $11.52 | 5,906,240 |
| 2017-01-04 | $16.29 | $16.29 | $15.88 | $16.07 | $11.68 | 5,674,370 |
| 2017-01-03 | $15.75 | $16.26 | $15.66 | $16.06 | $11.67 | 6,472,250 |
| 2017-01-02 | $15.61 | $15.61 | $15.61 | $15.61 | $11.34 | 0 |
| 2016-12-30 | $15.35 | $15.96 | $15.35 | $15.61 | $11.34 | 6,121,180 |
| 2016-12-29 | $15.50 | $15.60 | $15.33 | $15.37 | $11.17 | 3,529,220 |
| 2016-12-28 | $15.31 | $15.56 | $15.20 | $15.43 | $11.21 | 4,999,270 |
| 2016-12-27 | $15.07 | $15.69 | $15.03 | $15.34 | $11.15 | 6,767,050 |
| 2016-12-26 | $15.01 | $15.15 | $14.60 | $15.05 | $10.94 | 4,853,730 |
| 2016-12-23 | $15.80 | $15.86 | $15.13 | $15.15 | $11.01 | 9,645,740 |
| 2016-12-22 | $16.29 | $16.29 | $15.42 | $15.90 | $11.55 | 13,384,090 |
| 2016-12-21 | $16.39 | $16.98 | $15.96 | $16.23 | $11.79 | 21,074,100 |
| 2016-12-20 | $15.70 | $15.70 | $15.70 | $15.70 | $11.41 | 1,221,660 |
| 2016-12-19 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-12-16 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-12-15 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-12-14 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-12-13 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-12-12 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-12-09 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-12-08 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-12-07 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-12-06 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-12-05 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-12-02 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-12-01 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-30 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-29 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-28 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-25 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-24 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-23 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-22 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-21 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-18 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-17 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-16 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-15 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-14 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-11 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-10 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-09 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-08 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-07 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-04 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-03 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-02 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-11-01 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-31 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-28 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-27 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-26 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-25 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-24 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-21 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-20 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-19 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-18 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-17 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-14 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-13 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-12 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-11 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-10 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-07 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-06 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-05 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-04 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-10-03 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-30 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-29 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-28 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-27 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-26 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-23 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-22 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-21 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-20 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-19 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-16 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-15 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-14 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-13 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-12 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-09 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-08 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-07 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-06 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-05 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-02 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-09-01 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-31 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-30 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-29 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-26 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-25 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-24 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-23 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-22 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-19 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-18 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-17 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-16 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-15 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-12 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-11 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-10 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-09 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-08 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-05 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-04 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-03 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-02 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-08-01 | $14.27 | $14.27 | $14.27 | $14.27 | $10.37 | 0 |
| 2016-07-29 | $14.48 | $14.55 | $14.05 | $14.27 | $10.37 | 2,612,150 |
| 2016-07-28 | $14.38 | $14.60 | $13.82 | $14.48 | $10.52 | 4,420,140 |
| 2016-07-27 | $15.88 | $15.88 | $14.27 | $14.35 | $10.43 | 8,798,890 |
| 2016-07-26 | $15.63 | $16.06 | $15.63 | $15.86 | $11.53 | 5,236,940 |
| 2016-07-25 | $15.68 | $15.88 | $15.49 | $15.61 | $11.34 | 4,905,730 |
| 2016-07-22 | $15.07 | $15.88 | $15.07 | $15.66 | $11.38 | 9,980,800 |
| 2016-07-21 | $15.00 | $15.37 | $14.90 | $15.16 | $11.02 | 3,891,430 |
| 2016-07-20 | $15.05 | $15.39 | $14.99 | $15.03 | $10.92 | 4,410,070 |
| 2016-07-19 | $14.90 | $15.00 | $14.63 | $14.95 | $10.86 | 3,208,430 |
| 2016-07-18 | $15.14 | $15.14 | $14.59 | $14.90 | $10.83 | 3,890,920 |
| 2016-07-15 | $15.14 | $15.27 | $15.05 | $15.10 | $10.97 | 2,930,520 |
| 2016-07-14 | $15.17 | $15.28 | $15.00 | $15.10 | $10.97 | 4,434,710 |
| 2016-07-13 | $15.39 | $15.39 | $15.01 | $15.18 | $11.03 | 7,814,610 |
| 2016-07-12 | $15.08 | $15.43 | $14.84 | $15.36 | $11.16 | 6,821,850 |
| 2016-07-11 | $14.80 | $15.40 | $14.68 | $15.00 | $10.90 | 8,834,410 |
| 2016-07-08 | $14.64 | $14.97 | $14.64 | $14.82 | $10.77 | 4,040,930 |
| 2016-07-07 | $15.06 | $15.09 | $14.45 | $14.74 | $10.71 | 6,094,350 |
| 2016-07-06 | $14.77 | $15.15 | $14.68 | $15.10 | $10.97 | 5,505,770 |
| 2016-07-05 | $14.80 | $14.98 | $14.62 | $14.77 | $10.73 | 3,830,680 |
| 2016-07-04 | $14.40 | $14.89 | $14.25 | $14.83 | $10.78 | 3,770,130 |
| 2016-07-01 | $14.81 | $14.97 | $14.47 | $14.49 | $10.53 | 3,948,030 |
| 2016-06-30 | $14.78 | $14.92 | $14.62 | $14.83 | $10.78 | 3,826,930 |
| 2016-06-29 | $14.80 | $14.97 | $14.57 | $14.78 | $10.74 | 6,155,040 |
| 2016-06-28 | $14.45 | $14.77 | $14.35 | $14.77 | $10.73 | 6,106,750 |
| 2016-06-27 | $14.00 | $14.62 | $13.89 | $14.53 | $10.56 | 4,879,880 |
| 2016-06-24 | $14.20 | $14.41 | $13.33 | $14.10 | $10.25 | 5,159,530 |
| 2016-06-23 | $14.41 | $14.48 | $13.90 | $14.13 | $10.27 | 4,014,470 |
| 2016-06-22 | $13.74 | $14.43 | $13.73 | $14.43 | $10.49 | 5,169,940 |
| 2016-06-21 | $14.56 | $14.77 | $13.58 | $13.83 | $10.05 | 6,453,180 |
| 2016-06-20 | $14.01 | $14.68 | $13.86 | $14.41 | $10.47 | 6,530,490 |
| 2016-06-17 | $13.65 | $14.53 | $13.42 | $14.32 | $10.41 | 8,531,420 |
| 2016-06-16 | $13.37 | $13.77 | $13.21 | $13.52 | $9.83 | 4,354,330 |
| 2016-06-15 | $12.44 | $13.42 | $12.37 | $13.32 | $9.68 | 3,916,360 |
| 2016-06-14 | $12.51 | $12.78 | $12.42 | $12.63 | $9.18 | 3,017,400 |
| 2016-06-13 | $13.57 | $13.62 | $12.53 | $12.61 | $9.16 | 4,826,560 |
| 2016-06-10 | $13.84 | $13.84 | $13.84 | $13.84 | $10.06 | 0 |
| 2016-06-09 | $13.84 | $13.84 | $13.84 | $13.84 | $10.06 | 0 |
| 2016-06-08 | $13.69 | $14.05 | $13.58 | $13.84 | $10.06 | 4,391,360 |
| 2016-06-07 | $13.59 | $13.68 | $13.38 | $13.66 | $9.93 | 2,678,300 |
| 2016-06-06 | $13.53 | $13.68 | $13.38 | $13.56 | $9.85 | 3,539,440 |
| 2016-06-03 | $13.56 | $13.76 | $13.46 | $13.53 | $9.83 | 4,687,590 |
| 2016-06-02 | $13.35 | $13.49 | $13.24 | $13.49 | $9.80 | 4,527,250 |
| 2016-06-01 | $13.21 | $13.50 | $13.17 | $13.31 | $9.67 | 6,051,290 |
| 2016-05-31 | $12.48 | $13.28 | $12.43 | $13.21 | $9.60 | 5,928,750 |
| 2016-05-30 | $12.45 | $12.64 | $12.20 | $12.50 | $9.08 | 2,865,100 |
| 2016-05-27 | $12.51 | $12.64 | $12.36 | $12.52 | $9.10 | 3,273,350 |
| 2016-05-26 | $12.50 | $12.57 | $12.10 | $12.52 | $9.10 | 3,541,130 |
| 2016-05-25 | $12.66 | $12.85 | $12.43 | $12.48 | $9.07 | 3,405,840 |
| 2016-05-24 | $12.84 | $12.85 | $12.42 | $12.54 | $9.11 | 3,172,510 |
| 2016-05-23 | $12.60 | $12.88 | $12.55 | $12.80 | $9.26 | 3,056,710 |
| 2016-05-20 | $12.22 | $12.54 | $12.20 | $12.52 | $9.06 | 2,390,190 |
| 2016-05-19 | $12.28 | $12.75 | $12.24 | $12.35 | $8.94 | 3,002,710 |
| 2016-05-18 | $12.93 | $12.93 | $12.08 | $12.31 | $8.91 | 3,196,250 |
| 2016-05-17 | $13.08 | $13.25 | $12.90 | $13.04 | $9.44 | 2,684,550 |
| 2016-05-16 | $12.56 | $13.08 | $12.50 | $13.08 | $9.47 | 2,858,190 |
| 2016-05-13 | $12.58 | $12.84 | $12.50 | $12.57 | $9.10 | 2,680,360 |
| 2016-05-12 | $12.81 | $12.81 | $12.23 | $12.68 | $9.18 | 4,804,420 |
| 2016-05-11 | $13.24 | $13.30 | $13.00 | $13.03 | $9.43 | 2,338,020 |
| 2016-05-10 | $13.13 | $13.33 | $13.01 | $13.11 | $9.49 | 1,957,740 |
| 2016-05-09 | $13.91 | $14.05 | $12.95 | $13.06 | $9.45 | 5,104,450 |
| 2016-05-06 | $15.14 | $15.20 | $14.21 | $14.22 | $10.29 | 4,755,480 |
| 2016-05-05 | $15.00 | $15.21 | $14.86 | $15.14 | $10.96 | 3,073,930 |
| 2016-05-04 | $15.21 | $15.50 | $15.05 | $15.13 | $10.95 | 5,106,960 |
| 2016-05-03 | $14.45 | $15.59 | $14.44 | $15.27 | $11.05 | 7,212,970 |
| 2016-05-02 | $14.29 | $14.29 | $14.29 | $14.29 | $10.34 | 0 |
| 2016-04-29 | $14.14 | $14.59 | $14.06 | $14.29 | $10.34 | 2,751,450 |
| 2016-04-28 | $14.25 | $14.40 | $13.70 | $14.29 | $10.34 | 2,704,970 |
| 2016-04-27 | $14.42 | $14.48 | $14.13 | $14.18 | $10.26 | 2,556,280 |
| 2016-04-26 | $13.93 | $14.36 | $13.87 | $14.33 | $10.37 | 2,448,030 |
| 2016-04-25 | $13.92 | $14.31 | $13.65 | $14.05 | $10.17 | 2,627,170 |
| 2016-04-22 | $13.66 | $14.66 | $13.51 | $14.05 | $10.17 | 3,383,060 |
| 2016-04-21 | $13.64 | $14.30 | $13.56 | $13.78 | $9.97 | 6,305,990 |
| 2016-04-20 | $15.07 | $15.20 | $13.56 | $13.74 | $9.95 | 6,748,340 |
| 2016-04-19 | $15.28 | $15.38 | $14.96 | $15.07 | $10.91 | 2,873,700 |
| 2016-04-18 | $15.50 | $15.55 | $14.96 | $15.16 | $10.97 | 4,680,400 |
| 2016-04-15 | $15.86 | $16.08 | $15.62 | $15.69 | $11.36 | 7,605,430 |
| 2016-04-14 | $15.78 | $16.05 | $15.50 | $15.86 | $11.48 | 8,408,420 |
| 2016-04-13 | $15.38 | $15.85 | $15.37 | $15.57 | $11.27 | 8,541,700 |
| 2016-04-12 | $15.80 | $15.86 | $15.16 | $15.41 | $11.15 | 6,506,400 |
| 2016-04-11 | $15.43 | $15.78 | $15.32 | $15.64 | $11.32 | 7,290,480 |
| 2016-04-08 | $15.27 | $15.78 | $15.02 | $15.30 | $11.07 | 5,983,750 |
| 2016-04-07 | $16.13 | $16.13 | $15.53 | $15.63 | $11.31 | 7,779,250 |
| 2016-04-06 | $15.93 | $16.19 | $15.53 | $15.94 | $11.54 | 10,819,080 |
| 2016-04-05 | $15.65 | $15.96 | $15.43 | $15.90 | $11.51 | 7,528,550 |
| 2016-04-04 | $15.59 | $15.59 | $15.59 | $15.59 | $11.28 | 0 |
| 2016-04-01 | $15.93 | $15.93 | $15.20 | $15.59 | $11.28 | 6,585,240 |
| 2016-03-31 | $15.85 | $16.21 | $15.54 | $15.78 | $11.42 | 6,665,130 |
| 2016-03-30 | $15.41 | $15.98 | $15.20 | $15.80 | $11.44 | 7,475,140 |
| 2016-03-29 | $15.00 | $15.35 | $14.67 | $15.32 | $11.09 | 6,928,250 |
| 2016-03-28 | $15.85 | $15.88 | $14.68 | $15.15 | $10.97 | 10,006,090 |
| 2016-03-25 | $15.40 | $15.85 | $15.32 | $15.60 | $11.29 | 3,861,250 |
| 2016-03-24 | $15.63 | $16.36 | $15.22 | $15.47 | $11.20 | 7,942,740 |
| 2016-03-23 | $15.50 | $15.97 | $15.50 | $15.87 | $11.49 | 7,230,660 |
| 2016-03-22 | $15.67 | $15.95 | $15.50 | $15.75 | $11.40 | 10,157,120 |
| 2016-03-21 | $15.19 | $16.36 | $14.71 | $16.15 | $11.69 | 11,533,590 |
| 2016-03-18 | $14.47 | $15.49 | $14.41 | $15.28 | $11.06 | 12,841,730 |
| 2016-03-17 | $13.85 | $14.80 | $13.62 | $14.70 | $10.64 | 10,239,230 |
| 2016-03-16 | $14.09 | $14.29 | $13.50 | $13.81 | $10.00 | 9,750,880 |
| 2016-03-15 | $13.39 | $13.64 | $13.23 | $13.56 | $9.81 | 4,327,580 |
| 2016-03-14 | $12.90 | $13.58 | $12.80 | $13.50 | $9.77 | 6,886,750 |
| 2016-03-11 | $12.16 | $12.99 | $12.16 | $12.79 | $9.26 | 3,862,770 |
| 2016-03-10 | $13.18 | $13.20 | $12.47 | $12.69 | $9.19 | 3,513,580 |
| 2016-03-09 | $12.74 | $13.33 | $12.64 | $13.00 | $9.41 | 5,580,490 |
| 2016-03-08 | $12.78 | $13.30 | $11.92 | $13.11 | $9.49 | 8,884,330 |
| 2016-03-07 | $12.79 | $13.35 | $12.65 | $12.69 | $9.19 | 9,434,230 |
| 2016-03-04 | $13.13 | $13.39 | $12.20 | $12.79 | $9.26 | 6,456,120 |
| 2016-03-03 | $12.73 | $13.60 | $12.68 | $13.40 | $9.70 | 8,622,400 |
| 2016-03-02 | $11.94 | $12.88 | $11.73 | $12.75 | $9.23 | 6,737,050 |
| 2016-03-01 | $11.49 | $12.15 | $10.90 | $11.95 | $8.65 | 7,669,420 |
| 2016-02-29 | $12.45 | $13.43 | $11.37 | $11.80 | $8.54 | 14,300,520 |
| 2016-02-26 | $12.85 | $12.98 | $12.10 | $12.21 | $8.84 | 5,332,960 |
| 2016-02-25 | $13.96 | $13.96 | $12.71 | $12.71 | $9.20 | 7,185,330 |
| 2016-02-24 | $14.12 | $14.27 | $13.33 | $14.12 | $10.22 | 8,141,220 |
| 2016-02-23 | $13.90 | $14.28 | $13.61 | $14.27 | $10.33 | 9,146,890 |
| 2016-02-22 | $13.91 | $13.99 | $13.56 | $13.92 | $10.08 | 8,418,940 |
| 2016-02-19 | $12.98 | $14.28 | $12.65 | $13.83 | $10.01 | 14,853,030 |
| 2016-02-18 | $13.45 | $13.68 | $13.05 | $13.14 | $9.51 | 4,233,340 |
| 2016-02-17 | $13.13 | $13.53 | $12.90 | $13.30 | $9.63 | 5,114,710 |
| 2016-02-16 | $12.50 | $13.15 | $12.50 | $13.07 | $9.46 | 4,307,550 |
| 2016-02-15 | $12.00 | $12.60 | $11.62 | $12.46 | $9.02 | 4,154,270 |
| 2016-02-12 | $12.52 | $12.52 | $12.52 | $12.52 | $9.06 | 0 |
| 2016-02-11 | $12.52 | $12.52 | $12.52 | $12.52 | $9.06 | 0 |
| 2016-02-10 | $12.52 | $12.52 | $12.52 | $12.52 | $9.06 | 0 |
| 2016-02-09 | $12.52 | $12.52 | $12.52 | $12.52 | $9.06 | 0 |
| 2016-02-08 | $12.52 | $12.52 | $12.52 | $12.52 | $9.06 | 0 |
| 2016-02-05 | $12.69 | $12.95 | $12.50 | $12.52 | $9.06 | 3,213,820 |
| 2016-02-04 | $12.31 | $12.85 | $12.31 | $12.68 | $9.18 | 5,151,020 |
| 2016-02-03 | $12.00 | $12.41 | $11.66 | $12.30 | $8.90 | 3,967,380 |
| 2016-02-02 | $11.69 | $12.16 | $11.56 | $12.13 | $8.78 | 4,544,410 |
| 2016-02-01 | $11.59 | $11.75 | $11.21 | $11.53 | $8.35 | 3,798,460 |
| 2016-01-29 | $10.99 | $11.84 | $10.88 | $11.65 | $8.43 | 4,728,760 |
| 2016-01-28 | $11.72 | $11.88 | $10.99 | $11.00 | $7.96 | 4,287,250 |
| 2016-01-27 | $12.14 | $12.37 | $11.11 | $11.85 | $8.58 | 6,521,750 |
| 2016-01-26 | $13.39 | $13.50 | $12.13 | $12.14 | $8.79 | 7,857,080 |
| 2016-01-25 | $13.15 | $14.34 | $13.13 | $13.48 | $9.76 | 13,906,790 |
| 2016-01-22 | $13.00 | $13.15 | $12.28 | $13.04 | $9.44 | 4,987,370 |
| 2016-01-21 | $12.86 | $13.48 | $12.77 | $12.81 | $9.27 | 5,963,010 |
| 2016-01-20 | $13.13 | $13.35 | $12.81 | $13.08 | $9.47 | 5,902,080 |
| 2016-01-19 | $12.55 | $13.40 | $12.40 | $13.29 | $9.62 | 6,867,550 |
| 2016-01-18 | $11.80 | $12.91 | $11.80 | $12.61 | $9.13 | 6,074,840 |
| 2016-01-15 | $12.40 | $12.60 | $11.70 | $11.95 | $8.65 | 5,328,700 |
| 2016-01-14 | $11.56 | $12.57 | $11.27 | $12.48 | $9.03 | 5,846,850 |
| 2016-01-13 | $12.41 | $12.72 | $11.86 | $11.86 | $8.58 | 4,275,870 |
| 2016-01-12 | $12.18 | $12.62 | $11.89 | $12.40 | $8.98 | 5,879,400 |
| 2016-01-11 | $13.12 | $13.34 | $12.18 | $12.18 | $8.82 | 7,370,210 |
| 2016-01-08 | $14.05 | $14.28 | $12.69 | $13.53 | $9.79 | 6,096,150 |
| 2016-01-07 | $14.90 | $14.90 | $13.69 | $13.69 | $9.91 | 1,549,200 |
| 2016-01-06 | $14.82 | $15.40 | $14.63 | $15.21 | $11.01 | 5,385,100 |
| 2016-01-05 | $14.38 | $15.60 | $14.12 | $14.80 | $10.71 | 6,645,620 |
| 2016-01-04 | $17.31 | $17.37 | $15.69 | $15.69 | $11.36 | 5,256,480 |
| 2016-01-01 | $17.43 | $17.43 | $17.43 | $17.43 | $12.62 | 0 |
| 2015-12-31 | $17.93 | $18.08 | $17.40 | $17.43 | $12.62 | 6,618,160 |
| 2015-12-30 | $17.35 | $17.99 | $17.35 | $17.95 | $12.99 | 7,482,870 |
| 2015-12-29 | $16.95 | $17.48 | $16.80 | $17.39 | $12.59 | 6,442,970 |
| 2015-12-28 | $18.03 | $18.33 | $17.20 | $17.20 | $12.45 | 17,628,720 |
| 2015-12-25 | $18.00 | $19.29 | $18.00 | $18.57 | $13.44 | 24,331,710 |
| 2015-12-24 | $17.46 | $17.68 | $16.80 | $17.54 | $12.70 | 5,791,450 |
| 2015-12-23 | $18.15 | $18.30 | $17.40 | $17.54 | $12.70 | 7,979,750 |
| 2015-12-22 | $17.85 | $18.14 | $17.55 | $18.09 | $13.09 | 7,445,490 |
| 2015-12-21 | $17.46 | $17.82 | $17.20 | $17.77 | $12.86 | 7,529,650 |
| 2015-12-18 | $17.70 | $18.15 | $17.26 | $17.40 | $12.59 | 9,224,280 |
| 2015-12-17 | $17.19 | $17.92 | $17.09 | $17.70 | $12.81 | 9,910,400 |
| 2015-12-16 | $16.85 | $17.18 | $16.73 | $16.97 | $12.28 | 6,754,110 |
| 2015-12-15 | $16.28 | $16.84 | $16.28 | $16.69 | $12.08 | 5,101,850 |
| 2015-12-14 | $15.85 | $16.37 | $15.75 | $16.37 | $11.85 | 4,370,130 |
| 2015-12-11 | $16.03 | $16.47 | $16.02 | $16.12 | $11.67 | 4,325,580 |
| 2015-12-10 | $16.06 | $16.43 | $16.00 | $16.07 | $11.63 | 4,019,640 |
| 2015-12-09 | $16.08 | $16.64 | $16.03 | $16.17 | $11.70 | 5,108,660 |
| 2015-12-08 | $16.71 | $16.78 | $16.06 | $16.17 | $11.70 | 6,605,040 |
| 2015-12-07 | $17.01 | $17.01 | $16.60 | $16.84 | $12.19 | 6,419,480 |
| 2015-12-04 | $17.35 | $17.35 | $16.62 | $16.78 | $12.15 | 9,820,120 |
| 2015-12-03 | $17.27 | $17.68 | $16.91 | $17.44 | $12.62 | 11,077,590 |
| 2015-12-02 | $19.85 | $19.85 | $17.33 | $17.34 | $12.55 | 18,054,570 |
| 2015-12-01 | $19.25 | $19.25 | $19.25 | $19.25 | $13.93 | 2,339,690 |
| 2015-11-30 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-27 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-26 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-25 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-24 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-23 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-20 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-19 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-18 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-17 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-16 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-13 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-12 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-11 | $17.50 | $17.50 | $17.50 | $17.50 | $12.67 | 0 |
| 2015-11-10 | $17.38 | $17.82 | $17.26 | $17.50 | $12.67 | 5,893,550 |
| 2015-11-09 | $16.80 | $17.92 | $16.61 | $17.60 | $12.74 | 14,590,400 |
| 2015-11-06 | $16.88 | $17.45 | $16.88 | $17.27 | $12.50 | 11,880,480 |
| 2015-11-05 | $17.13 | $17.50 | $16.23 | $16.96 | $12.28 | 11,871,140 |
| 2015-11-04 | $16.12 | $17.19 | $16.08 | $17.13 | $12.40 | 12,395,210 |
| 2015-11-03 | $16.40 | $16.55 | $15.85 | $16.12 | $11.67 | 6,681,410 |
| 2015-11-02 | $15.76 | $16.82 | $15.32 | $16.27 | $11.78 | 9,701,920 |
| 2015-10-30 | $16.06 | $16.54 | $15.72 | $16.07 | $11.63 | 7,497,340 |
| 2015-10-29 | $16.45 | $16.55 | $16.01 | $16.30 | $11.80 | 7,107,220 |
| 2015-10-28 | $16.80 | $17.35 | $15.81 | $16.12 | $11.67 | 10,689,670 |
| 2015-10-27 | $16.85 | $17.29 | $15.85 | $16.99 | $12.30 | 14,353,270 |
| 2015-10-26 | $17.60 | $17.97 | $16.75 | $17.13 | $12.40 | 28,153,820 |
| 2015-10-23 | $17.78 | $18.72 | $17.00 | $18.08 | $13.09 | 26,969,830 |
| 2015-10-22 | $15.55 | $17.02 | $15.55 | $17.02 | $12.32 | 19,537,890 |
| 2015-10-21 | $17.00 | $17.78 | $15.43 | $15.47 | $11.20 | 23,833,800 |
| 2015-10-20 | $15.84 | $17.42 | $15.50 | $17.14 | $12.41 | 19,734,140 |
| 2015-10-19 | $15.53 | $16.43 | $15.20 | $15.84 | $11.47 | 16,917,280 |
| 2015-10-16 | $16.00 | $16.27 | $15.05 | $15.43 | $11.17 | 21,415,820 |
| 2015-10-15 | $13.75 | $15.11 | $13.75 | $15.11 | $10.94 | 9,137,010 |
| 2015-10-14 | $13.99 | $14.32 | $13.61 | $13.74 | $9.95 | 11,964,600 |
| 2015-10-13 | $13.48 | $14.48 | $13.30 | $14.17 | $10.26 | 13,974,510 |
| 2015-10-12 | $12.76 | $13.80 | $12.76 | $13.66 | $9.89 | 12,699,020 |
| 2015-10-09 | $12.40 | $12.77 | $12.40 | $12.68 | $9.18 | 9,599,000 |
| 2015-10-08 | $12.31 | $12.74 | $12.12 | $12.47 | $9.03 | 9,283,140 |
| 2015-10-07 | $11.81 | $11.81 | $11.81 | $11.81 | $8.55 | 0 |
| 2015-10-06 | $11.81 | $11.81 | $11.81 | $11.81 | $8.55 | 0 |
| 2015-10-05 | $11.81 | $11.81 | $11.81 | $11.81 | $8.55 | 0 |
| 2015-10-02 | $11.81 | $11.81 | $11.81 | $11.81 | $8.55 | 0 |
| 2015-10-01 | $11.81 | $11.81 | $11.81 | $11.81 | $8.55 | 0 |
| 2015-09-30 | $11.80 | $12.20 | $11.60 | $11.81 | $8.55 | 6,531,640 |
| 2015-09-29 | $11.78 | $12.08 | $11.52 | $11.71 | $8.48 | 8,112,980 |
| 2015-09-28 | $11.49 | $12.20 | $11.05 | $12.13 | $8.78 | 8,899,640 |
| 2015-09-25 | $12.01 | $12.58 | $11.10 | $11.48 | $8.31 | 11,348,600 |
| 2015-09-24 | $11.80 | $12.50 | $11.80 | $12.26 | $8.87 | 12,334,550 |
| 2015-09-23 | $11.80 | $12.00 | $11.20 | $11.65 | $8.43 | 10,624,370 |
| 2015-09-22 | $11.92 | $12.23 | $11.66 | $12.00 | $8.69 | 12,257,240 |
| 2015-09-21 | $10.94 | $12.06 | $10.80 | $11.92 | $8.63 | 10,683,290 |
| 2015-09-18 | $11.06 | $11.39 | $10.85 | $11.24 | $8.14 | 8,216,880 |
| 2015-09-17 | $11.42 | $11.89 | $10.91 | $10.94 | $7.92 | 12,971,370 |
| 2015-09-16 | $10.48 | $11.23 | $10.06 | $11.23 | $8.13 | 10,388,750 |
| 2015-09-15 | $10.62 | $10.97 | $10.21 | $10.21 | $7.39 | 10,440,660 |
| 2015-09-14 | $12.55 | $12.79 | $11.34 | $11.34 | $8.21 | 8,959,160 |
| 2015-09-11 | $12.32 | $12.86 | $12.32 | $12.60 | $9.12 | 7,718,640 |
| 2015-09-10 | $12.60 | $12.89 | $12.35 | $12.42 | $8.99 | 9,503,710 |
| 2015-09-09 | $12.52 | $13.23 | $12.35 | $13.02 | $9.42 | 15,356,600 |
| 2015-09-08 | $11.26 | $12.38 | $11.06 | $12.38 | $8.96 | 11,142,130 |
| 2015-09-07 | $11.50 | $11.85 | $10.91 | $11.25 | $8.14 | 10,769,950 |
| 2015-09-04 | $11.04 | $11.04 | $11.04 | $11.04 | $7.99 | 0 |
| 2015-09-03 | $11.04 | $11.04 | $11.04 | $11.04 | $7.99 | 0 |
| 2015-09-02 | $11.20 | $12.58 | $11.04 | $11.04 | $7.99 | 13,791,560 |
| 2015-09-01 | $12.93 | $12.93 | $12.27 | $12.27 | $8.88 | 10,428,220 |
| 2015-08-31 | $15.00 | $15.00 | $13.63 | $13.63 | $9.87 | 14,479,390 |
| 2015-08-28 | $14.09 | $15.14 | $13.45 | $15.14 | $10.96 | 20,153,270 |
| 2015-08-27 | $14.60 | $15.10 | $13.09 | $13.76 | $9.96 | 21,434,730 |
| 2015-08-26 | $14.55 | $16.30 | $14.54 | $14.54 | $10.52 | 27,477,060 |
| 2015-08-25 | $16.16 | $16.16 | $16.16 | $16.16 | $11.70 | 780,400 |
| 2015-08-24 | $17.95 | $17.95 | $17.95 | $17.95 | $12.99 | 2,419,500 |
| 2015-08-21 | $21.10 | $21.47 | $19.94 | $19.94 | $14.43 | 26,718,820 |
| 2015-08-20 | $20.33 | $22.44 | $20.01 | $22.15 | $16.03 | 43,635,130 |
| 2015-08-19 | $18.60 | $21.49 | $18.30 | $20.40 | $14.77 | 30,745,130 |
| 2015-08-18 | $24.21 | $24.21 | $20.33 | $20.33 | $14.72 | 41,631,730 |
| 2015-08-17 | $22.59 | $22.59 | $22.59 | $22.59 | $16.35 | 1,855,180 |
| 2015-08-14 | $19.88 | $20.54 | $19.46 | $20.54 | $14.87 | 8,974,970 |
| 2015-08-13 | $16.72 | $18.67 | $16.55 | $18.67 | $13.51 | 25,600,920 |
| 2015-08-12 | $17.40 | $18.10 | $16.70 | $16.97 | $12.28 | 21,898,480 |
| 2015-08-11 | $16.70 | $18.70 | $16.60 | $17.85 | $12.92 | 27,628,000 |
| 2015-08-10 | $16.58 | $17.54 | $16.00 | $17.00 | $12.30 | 21,497,340 |
| 2015-08-07 | $15.41 | $16.40 | $15.41 | $16.16 | $11.70 | 22,308,090 |
| 2015-08-06 | $14.19 | $15.65 | $14.19 | $15.41 | $11.15 | 19,650,400 |
| 2015-08-05 | $15.77 | $15.77 | $15.18 | $15.77 | $11.41 | 20,465,810 |
| 2015-08-04 | $13.32 | $14.34 | $13.32 | $14.34 | $10.38 | 16,217,960 |
| 2015-08-03 | $14.25 | $14.27 | $13.03 | $13.04 | $9.44 | 11,759,860 |
| 2015-07-31 | $15.10 | $15.63 | $13.98 | $14.48 | $10.48 | 10,584,960 |
| 2015-07-30 | $16.75 | $17.40 | $15.50 | $15.52 | $11.23 | 17,739,510 |
| 2015-07-29 | $15.89 | $16.80 | $14.15 | $16.65 | $12.05 | 17,661,390 |
| 2015-07-28 | $15.68 | $16.70 | $15.68 | $15.68 | $11.35 | 14,699,820 |
| 2015-07-27 | $18.40 | $18.99 | $17.42 | $17.42 | $12.61 | 13,942,770 |
| 2015-07-24 | $20.57 | $20.87 | $19.12 | $19.35 | $14.01 | 18,665,110 |
| 2015-07-23 | $19.55 | $20.60 | $19.32 | $20.43 | $14.79 | 15,258,650 |
| 2015-07-22 | $19.66 | $19.80 | $18.60 | $19.44 | $14.07 | 15,428,550 |
| 2015-07-21 | $18.13 | $19.80 | $17.67 | $19.54 | $14.14 | 16,390,800 |
| 2015-07-20 | $18.25 | $19.18 | $17.60 | $18.36 | $13.29 | 13,810,370 |
| 2015-07-17 | $17.38 | $18.65 | $17.01 | $18.26 | $13.22 | 13,594,620 |
| 2015-07-16 | $16.77 | $19.20 | $16.77 | $17.09 | $12.37 | 14,567,720 |
| 2015-07-15 | $18.95 | $20.46 | $18.63 | $18.63 | $13.48 | 8,497,090 |
| 2015-07-14 | $21.68 | $23.90 | $20.70 | $20.70 | $14.98 | 30,153,650 |
| 2015-07-13 | $20.70 | $22.64 | $19.68 | $22.64 | $16.39 | 33,162,090 |
| 2015-07-10 | $18.80 | $20.58 | $18.15 | $20.58 | $14.90 | 21,708,500 |
| 2015-07-09 | $15.31 | $18.71 | $15.31 | $18.71 | $13.54 | 23,239,370 |
| 2015-07-08 | $17.01 | $20.79 | $17.01 | $17.01 | $12.31 | 54,485,370 |
| 2015-07-07 | $18.90 | $18.90 | $18.90 | $18.90 | $13.68 | 1,443,200 |
| 2015-07-06 | $25.66 | $25.66 | $21.00 | $21.00 | $15.20 | 9,872,800 |
Tianjin Jingwei Electric Wire CompanyLtd (300120) News Headlines
Recent Tianjin Jingwei Electric Wire CompanyLtd (300120) News
Similar Companies to Tianjin Jingwei Electric Wire CompanyLtd (300120) 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 | -- | -- | -- |