Shandong Yanggu Huatai Chemical Company Ltd (300121) Exchange: SHE
Data as of July 17, 2025
$14.96 ($-0.14) -0.93%
Shandong Yanggu Huatai Chemical Company Ltd - Daily Information
Click for more stock information on Shandong Yanggu Huatai Chemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $14.96 |
| Previous Close | $14.96 |
| High | $15.17 |
| Low | $14.75 |
| Adjusted Open | $14.96 |
| Previous Adjusted Close | $14.96 |
| Adjusted High | $15.17 |
| Adjusted Low | $14.75 |
About Shandong Yanggu Huatai Chemical Company Ltd (300121)
Shandong Yanggu Huatai Chemical Co., Ltd. is principally engaged in the research, development, manufacture and distribution of rubber auxiliaries. The Company primarily provides rubber scorching resistant agent N-(cyclohexylthio) phthalimide (CTP), which are applied in the prevention of rubber scorching in storage and processing; accelerating agent N-tert-Butyl-2-benzothiazolesulfenamide (NS), which are applied in the processing of rubber products and tires, as well as plasticizer A, which are applied in peptizing of natural rubber and synthetic rubber. The Company distributes its products in domestic and overseas markets. On September 7, 2013, the Company announced that it has registered a wholly owned new subsidiary, POLYWELL CHEM (HONGKONG) CO., LIMITED, in Hong Kong.
Invest in Shandong Yanggu Huatai Chemical Company Ltd (300121)
Historical Stock Data for Shandong Yanggu Huatai Chemical Company Ltd (300121)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $14.96 | $15.17 | $14.75 | $14.96 | $14.96 | 24,355,960 |
| 2025-07-08 | $14.39 | $15.27 | $14.21 | $15.10 | $15.10 | 39,610,460 |
| 2025-07-07 | $14.70 | $14.70 | $14.31 | $14.37 | $14.37 | 14,167,750 |
| 2025-07-04 | $14.57 | $14.90 | $14.35 | $14.50 | $14.50 | 19,591,790 |
| 2025-07-03 | $14.86 | $14.99 | $14.51 | $14.69 | $14.69 | 23,240,440 |
| 2025-07-02 | $15.04 | $15.27 | $14.58 | $15.03 | $15.03 | 34,603,740 |
| 2025-07-01 | $15.00 | $15.46 | $14.78 | $15.34 | $15.34 | 50,676,280 |
| 2025-06-30 | $14.95 | $15.38 | $14.71 | $15.03 | $15.03 | 49,982,800 |
| 2025-06-27 | $14.15 | $15.35 | $14.02 | $14.88 | $14.88 | 54,279,750 |
| 2025-06-26 | $14.46 | $14.58 | $14.05 | $14.09 | $14.09 | 34,273,210 |
| 2025-06-25 | $14.48 | $14.71 | $14.23 | $14.67 | $14.67 | 39,710,310 |
| 2025-06-24 | $14.10 | $14.75 | $13.91 | $14.65 | $14.65 | 48,536,290 |
| 2025-06-23 | $14.03 | $14.31 | $13.53 | $14.16 | $14.16 | 45,256,870 |
| 2025-06-20 | $13.53 | $14.91 | $13.53 | $14.49 | $14.49 | 68,521,750 |
| 2025-06-19 | $13.12 | $13.45 | $13.06 | $13.28 | $13.28 | 27,484,400 |
| 2025-06-18 | $13.09 | $13.27 | $12.91 | $13.13 | $13.13 | 10,464,700 |
| 2025-06-17 | $13.32 | $13.32 | $13.05 | $13.17 | $13.17 | 11,010,690 |
| 2025-06-13 | $13.33 | $13.53 | $13.14 | $13.17 | $13.17 | 15,751,200 |
| 2025-06-12 | $13.39 | $13.55 | $13.26 | $13.46 | $13.46 | 14,657,070 |
| 2025-06-11 | $13.61 | $13.77 | $13.40 | $13.51 | $13.51 | 24,391,430 |
| 2025-06-10 | $13.95 | $14.23 | $13.49 | $13.70 | $13.70 | 34,504,510 |
| 2025-06-09 | $13.79 | $13.99 | $13.66 | $13.97 | $13.97 | 17,829,700 |
| 2025-06-06 | $13.97 | $14.06 | $13.76 | $13.83 | $13.83 | 20,860,390 |
| 2025-06-05 | $13.86 | $14.05 | $13.75 | $13.96 | $13.96 | 23,985,160 |
| 2025-06-04 | $14.18 | $14.38 | $13.83 | $13.92 | $13.92 | 30,872,680 |
| 2025-06-03 | $14.09 | $14.39 | $13.97 | $14.22 | $14.22 | 30,572,280 |
| 2025-05-30 | $14.66 | $14.73 | $13.91 | $14.00 | $14.00 | 47,997,150 |
| 2025-05-29 | $14.80 | $15.34 | $14.29 | $14.91 | $14.91 | 65,649,470 |
| 2025-05-28 | $15.28 | $15.30 | $14.79 | $14.86 | $14.86 | 57,733,680 |
| 2025-05-27 | $15.68 | $16.05 | $15.20 | $15.43 | $15.43 | 72,096,720 |
| 2025-05-26 | $14.99 | $16.57 | $14.68 | $16.04 | $16.04 | 116,256,800 |
| 2025-05-23 | $12.59 | $15.08 | $12.44 | $15.08 | $15.08 | 82,721,740 |
| 2025-05-22 | $12.72 | $13.03 | $12.57 | $12.57 | $12.57 | 19,661,560 |
| 2025-05-21 | $13.02 | $13.39 | $12.69 | $12.83 | $12.83 | 32,121,950 |
| 2025-05-20 | $12.98 | $13.38 | $12.87 | $13.02 | $13.02 | 49,478,480 |
| 2025-05-19 | $12.10 | $13.26 | $12.03 | $12.74 | $12.74 | 51,323,650 |
| 2025-05-16 | $11.36 | $11.53 | $11.34 | $11.42 | $11.42 | 4,054,400 |
| 2025-05-15 | $11.79 | $11.80 | $11.39 | $11.39 | $11.39 | 7,191,120 |
| 2025-05-14 | $11.80 | $11.99 | $11.65 | $11.78 | $11.78 | 8,572,150 |
| 2025-05-13 | $11.80 | $11.94 | $11.68 | $11.80 | $11.80 | 7,433,320 |
| 2025-05-12 | $11.81 | $11.87 | $11.60 | $11.67 | $11.67 | 6,202,000 |
| 2025-05-09 | $11.91 | $11.98 | $11.63 | $11.69 | $11.69 | 7,008,620 |
| 2025-05-08 | $11.88 | $12.03 | $11.78 | $11.97 | $11.97 | 6,635,290 |
| 2025-05-07 | $11.98 | $12.27 | $11.81 | $11.94 | $11.94 | 11,505,390 |
| 2025-05-06 | $11.53 | $12.05 | $11.53 | $11.99 | $11.99 | 10,437,790 |
| 2025-04-30 | $11.39 | $11.61 | $11.32 | $11.53 | $11.53 | 8,882,300 |
| 2025-04-29 | $12.28 | $12.43 | $11.28 | $11.39 | $11.39 | 20,816,330 |
| 2025-04-28 | $12.01 | $12.23 | $11.85 | $12.17 | $12.17 | 9,498,400 |
| 2025-04-25 | $12.00 | $12.07 | $11.75 | $11.97 | $11.97 | 7,665,020 |
| 2025-04-24 | $11.61 | $12.28 | $11.60 | $11.94 | $11.94 | 12,719,940 |
| 2025-04-23 | $11.71 | $11.87 | $11.62 | $11.78 | $11.78 | 8,450,690 |
| 2025-04-22 | $11.65 | $11.88 | $11.56 | $11.71 | $11.71 | 9,283,910 |
| 2025-04-21 | $11.43 | $11.77 | $11.32 | $11.63 | $11.63 | 8,815,200 |
| 2025-04-18 | $11.69 | $11.75 | $11.37 | $11.43 | $11.43 | 10,141,550 |
| 2025-04-17 | $11.69 | $11.93 | $11.46 | $11.56 | $11.56 | 18,920,200 |
| 2025-04-16 | $12.34 | $12.68 | $11.75 | $11.95 | $11.95 | 29,779,950 |
| 2025-04-15 | $10.77 | $11.60 | $10.77 | $11.53 | $11.53 | 20,408,280 |
| 2025-04-14 | $10.77 | $10.85 | $10.66 | $10.69 | $10.69 | 7,221,340 |
| 2025-04-11 | $10.22 | $10.71 | $10.22 | $10.60 | $10.60 | 9,544,540 |
| 2025-04-10 | $10.44 | $10.72 | $10.37 | $10.38 | $10.38 | 11,003,640 |
| 2025-04-09 | $9.79 | $10.30 | $9.16 | $10.20 | $10.20 | 13,998,530 |
| 2025-04-08 | $9.60 | $10.19 | $9.60 | $9.95 | $9.95 | 14,880,900 |
| 2025-04-07 | $10.44 | $10.78 | $9.30 | $9.40 | $9.40 | 20,213,330 |
| 2025-04-03 | $11.51 | $11.75 | $11.42 | $11.60 | $11.60 | 7,741,800 |
| 2025-04-02 | $11.85 | $12.01 | $11.77 | $11.79 | $11.79 | 7,368,760 |
| 2025-04-01 | $11.97 | $12.05 | $11.77 | $11.90 | $11.90 | 8,655,420 |
| 2025-03-31 | $12.35 | $12.55 | $11.53 | $11.99 | $11.99 | 18,670,600 |
| 2025-03-28 | $13.18 | $13.35 | $12.52 | $12.52 | $12.52 | 25,911,700 |
| 2025-03-27 | $12.85 | $13.70 | $12.79 | $13.60 | $13.60 | 33,571,290 |
| 2025-03-26 | $12.55 | $12.92 | $12.49 | $12.85 | $12.85 | 7,874,820 |
| 2025-03-25 | $12.40 | $12.73 | $12.35 | $12.56 | $12.56 | 6,595,720 |
| 2025-03-24 | $12.71 | $12.78 | $12.09 | $12.42 | $12.42 | 9,679,410 |
| 2025-03-21 | $13.03 | $13.19 | $12.76 | $12.79 | $12.79 | 9,279,420 |
| 2025-03-20 | $13.06 | $13.29 | $12.95 | $13.13 | $13.13 | 11,919,900 |
| 2025-03-19 | $12.70 | $13.33 | $12.48 | $13.19 | $13.19 | 20,404,690 |
| 2025-03-18 | $12.67 | $12.78 | $12.62 | $12.70 | $12.70 | 6,317,250 |
| 2025-03-17 | $12.75 | $12.98 | $12.67 | $12.71 | $12.71 | 7,596,770 |
| 2025-03-14 | $12.55 | $12.69 | $12.49 | $12.67 | $12.67 | 7,663,740 |
| 2025-03-13 | $13.02 | $13.09 | $12.45 | $12.56 | $12.56 | 14,687,320 |
| 2025-03-12 | $13.08 | $13.37 | $13.05 | $13.07 | $13.07 | 11,359,820 |
| 2025-03-11 | $12.96 | $13.10 | $12.85 | $13.08 | $13.08 | 9,652,800 |
| 2025-03-10 | $13.09 | $13.16 | $12.95 | $13.14 | $13.14 | 8,320,510 |
| 2025-03-07 | $13.31 | $13.45 | $12.96 | $13.10 | $13.10 | 16,142,420 |
| 2025-03-06 | $13.38 | $13.56 | $13.28 | $13.40 | $13.40 | 17,091,400 |
| 2025-03-05 | $13.45 | $13.68 | $13.15 | $13.39 | $13.39 | 14,640,270 |
| 2025-03-04 | $13.57 | $13.71 | $13.36 | $13.53 | $13.53 | 16,012,030 |
| 2025-03-03 | $13.05 | $13.71 | $13.05 | $13.65 | $13.65 | 26,759,940 |
| 2025-02-28 | $13.14 | $13.44 | $12.95 | $12.98 | $12.98 | 18,364,770 |
| 2025-02-27 | $13.71 | $13.77 | $13.05 | $13.29 | $13.29 | 23,101,010 |
| 2025-02-26 | $13.98 | $13.98 | $13.60 | $13.70 | $13.70 | 29,533,680 |
| 2025-02-25 | $12.99 | $13.95 | $12.86 | $13.80 | $13.80 | 43,314,940 |
| 2025-02-24 | $12.92 | $13.14 | $12.78 | $13.00 | $13.00 | 18,543,090 |
| 2025-02-20 | $11.81 | $13.58 | $11.77 | $13.20 | $13.20 | 50,883,500 |
| 2025-02-19 | $11.56 | $11.82 | $11.55 | $11.81 | $11.81 | 9,864,450 |
| 2025-02-18 | $11.88 | $11.97 | $11.51 | $11.56 | $11.56 | 9,541,010 |
| 2025-02-17 | $11.87 | $12.00 | $11.80 | $11.93 | $11.93 | 9,061,600 |
| 2025-02-14 | $12.07 | $12.13 | $11.84 | $11.89 | $11.89 | 10,349,750 |
| 2025-02-13 | $12.22 | $12.27 | $12.08 | $12.08 | $12.08 | 10,059,540 |
| 2025-02-12 | $12.17 | $12.24 | $12.08 | $12.24 | $12.24 | 9,354,880 |
| 2025-02-11 | $12.28 | $12.30 | $11.97 | $12.12 | $12.12 | 9,861,370 |
| 2025-02-10 | $12.07 | $12.23 | $11.98 | $12.23 | $12.23 | 13,974,650 |
| 2025-02-07 | $11.83 | $12.14 | $11.76 | $12.09 | $12.09 | 16,199,550 |
| 2025-02-06 | $11.38 | $11.84 | $11.36 | $11.82 | $11.82 | 11,062,770 |
| 2025-02-05 | $11.55 | $11.60 | $11.31 | $11.44 | $11.44 | 7,340,400 |
| 2025-01-27 | $11.77 | $11.87 | $11.46 | $11.46 | $11.46 | 6,881,700 |
| 2025-01-24 | $11.54 | $11.80 | $11.50 | $11.77 | $11.77 | 8,342,270 |
| 2025-01-23 | $11.78 | $11.93 | $11.55 | $11.55 | $11.55 | 10,476,010 |
| 2025-01-22 | $11.75 | $11.86 | $11.58 | $11.63 | $11.63 | 8,366,560 |
| 2025-01-21 | $12.12 | $12.16 | $11.68 | $11.83 | $11.83 | 11,643,000 |
| 2025-01-20 | $12.00 | $12.19 | $11.86 | $12.05 | $12.05 | 16,944,720 |
| 2025-01-17 | $11.49 | $12.25 | $11.34 | $11.87 | $11.87 | 20,308,450 |
| 2025-01-16 | $11.50 | $11.79 | $11.40 | $11.52 | $11.52 | 10,279,850 |
| 2025-01-15 | $11.64 | $11.67 | $11.37 | $11.41 | $11.41 | 8,649,500 |
| 2025-01-14 | $11.16 | $11.68 | $11.11 | $11.65 | $11.65 | 11,765,200 |
| 2025-01-13 | $11.13 | $11.23 | $10.78 | $11.15 | $11.15 | 11,604,880 |
| 2025-01-09 | $11.40 | $11.63 | $11.40 | $11.49 | $11.49 | 8,446,400 |
| 2025-01-08 | $11.51 | $11.61 | $11.11 | $11.51 | $11.51 | 11,271,840 |
| 2025-01-07 | $11.52 | $11.60 | $11.28 | $11.60 | $11.60 | 9,972,200 |
| 2025-01-06 | $11.44 | $11.80 | $11.24 | $11.52 | $11.52 | 10,855,480 |
| 2025-01-03 | $12.00 | $12.19 | $11.51 | $11.54 | $11.54 | 14,538,710 |
| 2025-01-02 | $12.12 | $12.23 | $11.65 | $11.78 | $11.78 | 12,948,610 |
| 2024-12-31 | $12.36 | $12.63 | $12.08 | $12.09 | $12.09 | 16,005,980 |
| 2024-12-30 | $12.25 | $12.66 | $12.03 | $12.32 | $12.32 | 15,156,290 |
| 2024-12-27 | $12.08 | $12.41 | $12.00 | $12.25 | $12.25 | 10,367,780 |
| 2024-12-26 | $11.99 | $12.14 | $11.94 | $12.03 | $12.03 | 9,562,740 |
| 2024-12-25 | $12.43 | $12.46 | $11.90 | $12.04 | $12.04 | 11,706,390 |
| 2024-12-24 | $12.26 | $12.48 | $12.19 | $12.43 | $12.43 | 8,294,760 |
| 2024-12-23 | $12.81 | $12.88 | $12.23 | $12.27 | $12.27 | 14,707,460 |
| 2024-12-20 | $12.62 | $13.10 | $12.62 | $12.90 | $12.90 | 14,042,660 |
| 2024-12-19 | $12.55 | $12.70 | $12.45 | $12.63 | $12.63 | 8,831,940 |
| 2024-12-18 | $12.85 | $12.85 | $12.60 | $12.67 | $12.67 | 9,903,140 |
| 2024-12-17 | $13.02 | $13.10 | $12.64 | $12.70 | $12.70 | 10,960,020 |
| 2024-12-16 | $13.35 | $13.44 | $12.92 | $13.00 | $13.00 | 15,916,590 |
| 2024-12-13 | $13.72 | $13.72 | $13.33 | $13.34 | $13.34 | 12,835,280 |
| 2024-12-12 | $13.81 | $13.83 | $13.57 | $13.73 | $13.73 | 12,903,770 |
| 2024-12-11 | $13.65 | $14.06 | $13.65 | $13.82 | $13.82 | 12,616,860 |
| 2024-12-10 | $14.03 | $14.20 | $13.79 | $13.83 | $13.83 | 18,725,190 |
| 2024-12-09 | $13.75 | $13.90 | $13.50 | $13.62 | $13.62 | 12,129,100 |
| 2024-12-06 | $13.83 | $13.90 | $13.55 | $13.81 | $13.81 | 13,760,790 |
| 2024-12-05 | $13.64 | $13.95 | $13.64 | $13.85 | $13.85 | 13,730,210 |
| 2024-12-04 | $14.28 | $14.54 | $13.71 | $13.81 | $13.81 | 17,605,800 |
| 2024-12-03 | $14.26 | $14.63 | $14.02 | $14.21 | $14.21 | 22,576,290 |
| 2024-12-02 | $13.66 | $14.33 | $13.60 | $14.23 | $14.23 | 22,655,180 |
| 2024-11-29 | $13.60 | $13.92 | $13.35 | $13.74 | $13.74 | 19,083,530 |
| 2024-11-28 | $13.81 | $14.05 | $13.47 | $13.62 | $13.62 | 18,892,590 |
| 2024-11-27 | $13.48 | $13.81 | $13.09 | $13.80 | $13.80 | 20,774,200 |
| 2024-11-26 | $13.88 | $14.10 | $13.37 | $13.42 | $13.42 | 18,772,790 |
| 2024-11-25 | $14.01 | $14.17 | $13.59 | $13.98 | $13.98 | 20,963,160 |
| 2024-11-22 | $14.81 | $15.20 | $14.12 | $14.18 | $14.18 | 30,283,900 |
| 2024-11-21 | $15.30 | $15.75 | $14.81 | $14.98 | $14.98 | 38,766,030 |
| 2024-11-20 | $14.29 | $15.68 | $14.15 | $15.63 | $15.63 | 60,625,850 |
| 2024-11-19 | $13.88 | $14.47 | $13.86 | $14.47 | $14.47 | 27,544,790 |
| 2024-11-18 | $14.50 | $14.63 | $13.70 | $13.98 | $13.98 | 30,987,350 |
| 2024-11-15 | $15.20 | $15.40 | $14.10 | $14.15 | $14.15 | 47,544,300 |
| 2024-11-14 | $15.57 | $16.16 | $15.30 | $15.35 | $15.35 | 39,369,410 |
| 2024-11-13 | $16.00 | $16.15 | $15.10 | $15.71 | $15.71 | 45,670,200 |
| 2024-11-12 | $17.00 | $17.11 | $15.84 | $16.19 | $16.19 | 72,340,980 |
| 2024-11-11 | $17.70 | $18.50 | $17.18 | $17.39 | $17.39 | 80,971,230 |
| 2024-11-08 | $16.66 | $18.01 | $16.30 | $17.40 | $17.40 | 86,686,120 |
| 2024-11-07 | $17.00 | $18.33 | $16.21 | $16.80 | $16.80 | 95,877,320 |
| 2024-11-06 | $19.66 | $20.78 | $17.30 | $17.61 | $17.61 | 133,696,790 |
| 2024-11-05 | $20.78 | $20.78 | $18.23 | $19.54 | $19.54 | 136,719,090 |
| 2024-11-04 | $17.38 | $17.38 | $17.38 | $17.38 | $17.38 | 4,703,520 |
| 2024-11-01 | $14.48 | $14.48 | $14.48 | $14.48 | $14.48 | 2,056,120 |
| 2024-10-24 | $11.01 | $12.27 | $10.94 | $12.07 | $12.07 | 59,984,710 |
| 2024-10-23 | $10.90 | $11.97 | $10.89 | $11.17 | $11.17 | 47,271,110 |
| 2024-10-22 | $11.49 | $11.51 | $10.87 | $10.98 | $10.98 | 37,860,570 |
| 2024-10-21 | $10.29 | $11.30 | $10.25 | $11.30 | $11.30 | 65,712,330 |
| 2024-10-18 | $9.54 | $10.52 | $9.41 | $10.22 | $10.22 | 48,030,070 |
| 2024-10-17 | $9.93 | $10.30 | $9.76 | $9.85 | $9.85 | 38,117,600 |
| 2024-10-16 | $9.56 | $10.31 | $9.56 | $9.82 | $9.82 | 38,392,680 |
| 2024-10-15 | $9.30 | $10.50 | $9.28 | $9.91 | $9.91 | 53,657,240 |
| 2024-10-14 | $8.62 | $9.25 | $8.51 | $9.20 | $9.20 | 16,661,450 |
| 2024-10-11 | $8.75 | $8.80 | $8.45 | $8.53 | $8.53 | 9,365,780 |
| 2024-10-10 | $8.66 | $8.98 | $8.66 | $8.75 | $8.75 | 13,146,630 |
| 2024-10-09 | $9.45 | $9.60 | $8.59 | $8.62 | $8.62 | 26,320,650 |
| 2024-10-08 | $10.73 | $10.80 | $9.21 | $10.11 | $10.11 | 35,589,170 |
| 2024-09-30 | $8.53 | $9.49 | $8.37 | $9.28 | $9.28 | 35,637,980 |
| 2024-09-27 | $8.00 | $8.48 | $7.75 | $8.28 | $8.28 | 25,152,160 |
| 2024-09-26 | $7.41 | $7.91 | $7.36 | $7.88 | $7.88 | 16,632,830 |
| 2024-09-25 | $7.58 | $7.75 | $7.37 | $7.41 | $7.41 | 14,171,500 |
| 2024-09-24 | $6.93 | $7.63 | $6.90 | $7.47 | $7.47 | 17,028,600 |
| 2024-09-23 | $7.04 | $7.07 | $6.84 | $6.94 | $6.94 | 6,023,560 |
| 2024-09-20 | $7.20 | $7.28 | $7.03 | $7.07 | $7.07 | 8,030,470 |
| 2024-09-19 | $7.17 | $7.29 | $7.09 | $7.25 | $7.25 | 9,257,530 |
| 2024-09-18 | $7.07 | $7.40 | $7.04 | $7.23 | $7.23 | 10,269,220 |
| 2024-09-13 | $7.20 | $7.38 | $7.01 | $7.18 | $7.18 | 13,677,480 |
| 2024-09-12 | $6.79 | $8.09 | $6.79 | $7.21 | $7.21 | 14,836,450 |
| 2024-09-11 | $6.80 | $6.80 | $6.71 | $6.74 | $6.74 | 1,243,400 |
| 2024-09-10 | $6.76 | $6.82 | $6.66 | $6.79 | $6.79 | 1,611,660 |
| 2024-09-09 | $6.84 | $6.87 | $6.74 | $6.76 | $6.76 | 1,992,100 |
| 2024-09-06 | $6.97 | $6.98 | $6.85 | $6.85 | $6.85 | 2,519,070 |
| 2024-09-05 | $7.01 | $7.09 | $6.95 | $7.00 | $7.00 | 4,051,510 |
| 2024-09-04 | $7.00 | $7.26 | $6.97 | $7.08 | $7.08 | 3,178,900 |
| 2024-09-03 | $7.00 | $7.09 | $6.97 | $7.04 | $7.04 | 1,314,130 |
| 2024-09-02 | $7.05 | $7.09 | $6.99 | $7.02 | $7.02 | 2,152,500 |
| 2024-08-30 | $6.99 | $7.15 | $6.94 | $7.07 | $7.07 | 2,690,120 |
| 2024-08-29 | $6.92 | $7.02 | $6.85 | $6.98 | $6.98 | 1,796,520 |
| 2024-08-28 | $6.87 | $6.95 | $6.85 | $6.91 | $6.91 | 1,587,290 |
| 2024-08-27 | $6.96 | $6.98 | $6.87 | $6.87 | $6.87 | 1,505,080 |
| 2024-08-26 | $6.90 | $7.01 | $6.90 | $6.99 | $6.99 | 1,356,500 |
| 2024-08-23 | $6.99 | $7.06 | $6.90 | $6.95 | $6.95 | 1,832,680 |
| 2024-08-22 | $7.07 | $7.09 | $6.98 | $6.99 | $6.99 | 1,783,320 |
| 2024-08-21 | $7.02 | $7.09 | $7.02 | $7.06 | $7.06 | 1,186,860 |
| 2024-08-20 | $7.20 | $7.26 | $7.04 | $7.07 | $7.07 | 3,021,140 |
| 2024-08-19 | $7.29 | $7.39 | $7.21 | $7.25 | $7.25 | 3,695,660 |
| 2024-08-16 | $7.25 | $7.48 | $7.17 | $7.31 | $7.31 | 5,165,410 |
| 2024-08-15 | $7.16 | $7.47 | $7.14 | $7.29 | $7.29 | 4,017,460 |
| 2024-08-14 | $7.27 | $7.29 | $7.17 | $7.18 | $7.18 | 1,647,960 |
| 2024-08-13 | $7.23 | $7.28 | $7.16 | $7.28 | $7.28 | 1,558,620 |
| 2024-08-12 | $7.24 | $7.28 | $7.18 | $7.21 | $7.21 | 2,912,540 |
| 2024-08-09 | $7.47 | $7.47 | $7.22 | $7.25 | $7.25 | 9,558,600 |
| 2024-08-08 | $7.48 | $7.65 | $7.47 | $7.63 | $7.63 | 2,512,000 |
| 2024-08-07 | $7.55 | $7.58 | $7.47 | $7.53 | $7.53 | 1,774,100 |
| 2024-08-06 | $7.55 | $7.67 | $7.47 | $7.53 | $7.53 | 2,690,500 |
| 2024-08-05 | $7.62 | $7.70 | $7.46 | $7.49 | $7.49 | 2,992,410 |
| 2024-08-02 | $7.70 | $7.79 | $7.62 | $7.64 | $7.64 | 1,995,300 |
| 2024-08-01 | $7.84 | $7.90 | $7.70 | $7.74 | $7.74 | 2,000,400 |
| 2024-07-31 | $7.44 | $7.86 | $7.44 | $7.83 | $7.83 | 4,030,000 |
| 2024-07-30 | $7.43 | $7.47 | $7.37 | $7.46 | $7.46 | 1,538,400 |
| 2024-07-29 | $7.53 | $7.53 | $7.38 | $7.43 | $7.43 | 1,644,200 |
| 2024-07-26 | $7.44 | $7.55 | $7.42 | $7.49 | $7.49 | 1,614,600 |
| 2024-07-25 | $7.27 | $7.46 | $7.27 | $7.41 | $7.41 | 1,741,200 |
| 2024-07-24 | $7.42 | $7.44 | $7.28 | $7.33 | $7.33 | 2,088,830 |
| 2024-07-23 | $7.58 | $7.59 | $7.40 | $7.42 | $7.42 | 2,132,300 |
| 2024-07-22 | $7.60 | $7.68 | $7.49 | $7.55 | $7.55 | 2,808,400 |
| 2024-07-19 | $7.63 | $7.69 | $7.56 | $7.63 | $7.63 | 1,769,630 |
| 2024-07-18 | $7.65 | $7.67 | $7.43 | $7.65 | $7.65 | 2,659,700 |
| 2024-07-17 | $7.83 | $7.83 | $7.67 | $7.70 | $7.70 | 2,142,420 |
| 2024-07-16 | $7.83 | $7.90 | $7.78 | $7.83 | $7.83 | 1,882,000 |
| 2024-07-15 | $7.97 | $7.99 | $7.87 | $7.90 | $7.90 | 1,664,670 |
| 2024-07-12 | $7.96 | $8.01 | $7.93 | $7.97 | $7.97 | 1,961,300 |
| 2024-07-11 | $7.88 | $7.99 | $7.88 | $7.97 | $7.97 | 2,811,100 |
| 2024-07-10 | $7.87 | $7.91 | $7.78 | $7.82 | $7.82 | 1,688,730 |
| 2024-07-09 | $7.71 | $7.89 | $7.61 | $7.86 | $7.86 | 2,223,430 |
| 2024-07-08 | $7.85 | $7.87 | $7.66 | $7.71 | $7.71 | 1,620,100 |
| 2024-07-05 | $7.83 | $7.89 | $7.72 | $7.88 | $7.88 | 1,859,200 |
| 2024-07-04 | $8.01 | $8.01 | $7.79 | $7.83 | $7.83 | 2,343,200 |
| 2024-07-03 | $8.03 | $8.10 | $7.95 | $7.95 | $7.95 | 1,422,000 |
| 2024-07-02 | $8.00 | $8.04 | $7.94 | $8.02 | $8.02 | 2,427,590 |
| 2024-07-01 | $7.80 | $8.04 | $7.75 | $8.02 | $8.02 | 3,048,500 |
| 2024-06-28 | $7.70 | $7.86 | $7.67 | $7.80 | $7.80 | 2,095,340 |
| 2024-06-27 | $7.84 | $7.86 | $7.71 | $7.74 | $7.74 | 1,619,640 |
| 2024-06-26 | $7.73 | $7.88 | $7.68 | $7.87 | $7.87 | 2,059,180 |
| 2024-06-25 | $7.66 | $7.85 | $7.64 | $7.73 | $7.73 | 2,731,270 |
| 2024-06-24 | $7.86 | $7.87 | $7.64 | $7.67 | $7.67 | 3,307,800 |
| 2024-06-21 | $7.91 | $7.97 | $7.85 | $7.91 | $7.91 | 2,754,350 |
| 2024-06-20 | $8.18 | $8.18 | $7.91 | $7.92 | $7.92 | 6,261,000 |
| 2024-06-19 | $8.03 | $8.45 | $7.99 | $8.26 | $8.26 | 8,383,670 |
| 2024-06-18 | $7.93 | $8.02 | $7.89 | $8.00 | $8.00 | 2,125,670 |
| 2024-06-17 | $8.10 | $8.10 | $7.90 | $7.93 | $7.93 | 3,392,900 |
| 2024-06-14 | $8.01 | $8.13 | $7.95 | $8.12 | $8.12 | 2,969,620 |
| 2024-06-13 | $8.18 | $8.21 | $8.00 | $8.05 | $8.05 | 4,401,240 |
| 2024-06-12 | $8.23 | $8.28 | $8.15 | $8.22 | $8.22 | 6,843,900 |
| 2024-06-11 | $8.16 | $8.49 | $7.98 | $8.35 | $8.35 | 8,865,630 |
| 2024-06-07 | $7.97 | $8.14 | $7.95 | $8.11 | $8.11 | 3,762,100 |
| 2024-06-06 | $8.08 | $8.12 | $7.77 | $7.87 | $7.87 | 4,903,940 |
| 2024-06-05 | $8.21 | $8.23 | $8.07 | $8.08 | $8.08 | 4,177,900 |
| 2024-06-04 | $8.23 | $8.26 | $8.07 | $8.23 | $8.23 | 3,555,800 |
| 2024-06-03 | $8.35 | $8.38 | $8.17 | $8.25 | $8.25 | 3,680,600 |
| 2024-05-31 | $8.39 | $8.44 | $8.36 | $8.38 | $8.38 | 2,854,500 |
| 2024-05-30 | $8.39 | $8.56 | $8.35 | $8.41 | $8.41 | 4,477,000 |
| 2024-05-29 | $8.29 | $8.43 | $8.27 | $8.36 | $8.36 | 2,401,900 |
| 2024-05-28 | $8.45 | $8.45 | $8.29 | $8.30 | $8.30 | 2,505,820 |
| 2024-05-27 | $8.41 | $8.46 | $8.26 | $8.42 | $8.42 | 3,435,100 |
| 2024-05-24 | $8.41 | $8.49 | $8.30 | $8.37 | $8.37 | 3,915,600 |
| 2024-05-23 | $8.60 | $8.60 | $8.40 | $8.41 | $8.41 | 4,326,400 |
| 2024-05-22 | $8.66 | $8.74 | $8.59 | $8.62 | $8.62 | 2,917,300 |
| 2024-05-21 | $8.77 | $8.77 | $8.57 | $8.61 | $8.61 | 3,428,200 |
| 2024-05-20 | $8.74 | $8.85 | $8.63 | $8.75 | $8.75 | 5,095,900 |
| 2024-05-17 | $8.70 | $8.81 | $8.62 | $8.75 | $8.75 | 4,454,800 |
| 2024-05-16 | $8.72 | $8.84 | $8.64 | $8.67 | $8.67 | 3,981,900 |
| 2024-05-15 | $8.78 | $8.83 | $8.66 | $8.69 | $8.69 | 2,944,600 |
| 2024-05-14 | $8.74 | $8.85 | $8.74 | $8.79 | $8.79 | 3,331,150 |
| 2024-05-13 | $8.73 | $8.83 | $8.69 | $8.71 | $8.71 | 4,773,900 |
| 2024-05-10 | $8.96 | $9.01 | $8.79 | $8.84 | $8.84 | 6,972,420 |
| 2024-05-09 | $8.92 | $9.04 | $8.92 | $8.95 | $8.95 | 6,312,600 |
| 2024-05-08 | $8.99 | $9.07 | $8.93 | $8.98 | $8.98 | 7,929,390 |
| 2024-05-07 | $8.80 | $9.02 | $8.77 | $9.01 | $9.01 | 10,480,980 |
| 2024-05-06 | $8.65 | $8.81 | $8.58 | $8.81 | $8.81 | 8,162,090 |
| 2024-04-30 | $8.53 | $8.64 | $8.41 | $8.51 | $8.51 | 6,517,920 |
| 2024-04-29 | $8.17 | $8.52 | $8.09 | $8.49 | $8.49 | 9,765,290 |
| 2024-04-26 | $8.45 | $8.45 | $8.27 | $8.31 | $8.31 | 6,568,470 |
| 2024-04-25 | $8.28 | $8.56 | $8.21 | $8.41 | $8.41 | 5,869,800 |
| 2024-04-24 | $8.17 | $8.33 | $8.13 | $8.33 | $8.33 | 5,768,900 |
| 2024-04-23 | $8.45 | $8.57 | $8.23 | $8.27 | $8.27 | 11,649,090 |
| 2024-04-22 | $9.00 | $9.00 | $8.57 | $8.62 | $8.62 | 14,819,780 |
| 2024-04-19 | $8.47 | $9.08 | $8.42 | $9.08 | $9.08 | 19,422,970 |
| 2024-04-18 | $8.26 | $8.46 | $8.22 | $8.42 | $8.42 | 5,518,660 |
| 2024-04-17 | $8.06 | $8.28 | $8.01 | $8.26 | $8.26 | 4,228,300 |
| 2024-04-16 | $8.28 | $8.28 | $7.90 | $7.90 | $7.90 | 5,708,540 |
| 2024-04-15 | $8.44 | $8.60 | $8.20 | $8.32 | $8.32 | 7,547,990 |
| 2024-04-12 | $8.42 | $8.50 | $8.32 | $8.41 | $8.41 | 3,273,780 |
| 2024-04-11 | $8.39 | $8.48 | $8.30 | $8.40 | $8.40 | 3,209,900 |
| 2024-04-10 | $8.57 | $8.59 | $8.34 | $8.41 | $8.41 | 4,031,300 |
| 2024-04-09 | $8.40 | $8.65 | $8.39 | $8.64 | $8.64 | 5,215,920 |
| 2024-04-08 | $8.66 | $8.68 | $8.38 | $8.40 | $8.40 | 6,388,780 |
| 2024-04-03 | $8.70 | $9.02 | $8.64 | $8.68 | $8.68 | 9,963,870 |
| 2024-04-02 | $8.48 | $8.88 | $8.46 | $8.81 | $8.81 | 11,838,580 |
| 2024-04-01 | $8.39 | $8.50 | $8.38 | $8.49 | $8.49 | 3,610,700 |
| 2024-03-29 | $8.29 | $8.34 | $8.24 | $8.34 | $8.34 | 2,441,600 |
| 2024-03-28 | $8.18 | $8.33 | $8.16 | $8.26 | $8.26 | 2,939,550 |
| 2024-03-27 | $8.30 | $8.34 | $8.21 | $8.22 | $8.22 | 2,702,990 |
| 2024-03-26 | $8.30 | $8.33 | $8.20 | $8.32 | $8.32 | 2,423,500 |
| 2024-03-25 | $8.38 | $8.42 | $8.23 | $8.25 | $8.25 | 3,222,240 |
| 2024-03-22 | $8.37 | $8.48 | $8.30 | $8.41 | $8.41 | 4,693,800 |
| 2024-03-21 | $8.46 | $8.50 | $8.32 | $8.38 | $8.38 | 5,167,500 |
| 2024-03-20 | $8.50 | $8.54 | $8.36 | $8.50 | $8.50 | 9,838,400 |
| 2024-03-19 | $8.80 | $8.83 | $8.69 | $8.70 | $8.70 | 4,265,480 |
| 2024-03-18 | $8.60 | $8.89 | $8.59 | $8.85 | $8.85 | 6,795,490 |
| 2024-03-15 | $8.43 | $8.58 | $8.36 | $8.56 | $8.56 | 3,751,880 |
| 2024-03-14 | $8.40 | $8.52 | $8.34 | $8.43 | $8.43 | 3,529,500 |
| 2024-03-13 | $8.47 | $8.53 | $8.36 | $8.43 | $8.43 | 4,241,900 |
| 2024-03-12 | $8.40 | $8.49 | $8.33 | $8.48 | $8.48 | 5,249,230 |
| 2024-03-11 | $8.36 | $8.43 | $8.22 | $8.41 | $8.41 | 7,763,250 |
| 2024-03-08 | $8.30 | $8.69 | $8.18 | $8.33 | $8.33 | 15,436,080 |
| 2024-03-07 | $7.87 | $8.04 | $7.87 | $7.90 | $7.90 | 3,594,900 |
| 2024-03-06 | $7.85 | $7.92 | $7.81 | $7.87 | $7.87 | 2,373,200 |
| 2024-03-05 | $8.00 | $8.01 | $7.80 | $7.83 | $7.83 | 3,259,450 |
| 2024-03-04 | $8.05 | $8.08 | $7.92 | $8.01 | $8.01 | 2,914,400 |
| 2024-03-01 | $8.00 | $8.12 | $7.97 | $8.06 | $8.06 | 2,565,000 |
| 2024-02-29 | $7.80 | $8.06 | $7.72 | $7.99 | $7.99 | 4,066,260 |
| 2024-02-28 | $8.27 | $8.38 | $7.75 | $7.78 | $7.78 | 6,761,350 |
| 2024-02-27 | $8.13 | $8.26 | $8.09 | $8.23 | $8.23 | 3,002,700 |
| 2024-02-26 | $7.99 | $8.32 | $7.92 | $8.13 | $8.13 | 4,951,600 |
| 2024-02-23 | $7.85 | $8.03 | $7.81 | $7.97 | $7.97 | 3,846,590 |
| 2024-02-22 | $7.77 | $7.90 | $7.74 | $7.86 | $7.86 | 2,732,140 |
| 2024-02-21 | $7.70 | $7.95 | $7.67 | $7.83 | $7.83 | 4,535,630 |
| 2024-02-20 | $7.70 | $7.75 | $7.58 | $7.72 | $7.72 | 2,665,510 |
| 2024-02-19 | $7.70 | $7.91 | $7.60 | $7.75 | $7.75 | 5,292,540 |
| 2024-02-08 | $6.98 | $7.66 | $6.96 | $7.63 | $7.63 | 7,340,070 |
| 2024-02-07 | $7.20 | $7.34 | $6.98 | $7.01 | $7.01 | 5,099,350 |
| 2024-02-06 | $6.87 | $7.38 | $6.64 | $7.15 | $7.15 | 5,082,040 |
| 2024-02-05 | $7.07 | $7.14 | $6.60 | $6.91 | $6.91 | 5,287,480 |
| 2024-02-02 | $7.27 | $7.39 | $6.84 | $7.12 | $7.12 | 4,853,140 |
| 2024-02-01 | $7.33 | $7.48 | $7.18 | $7.30 | $7.30 | 2,881,000 |
| 2024-01-31 | $7.54 | $7.61 | $7.35 | $7.40 | $7.40 | 3,154,720 |
| 2024-01-30 | $7.70 | $7.81 | $7.54 | $7.55 | $7.55 | 2,241,300 |
| 2024-01-29 | $8.02 | $8.05 | $7.77 | $7.77 | $7.77 | 2,860,500 |
| 2024-01-26 | $8.07 | $8.15 | $7.95 | $7.98 | $7.98 | 3,460,500 |
| 2024-01-25 | $7.88 | $8.07 | $7.80 | $8.07 | $8.07 | 4,409,920 |
| 2024-01-24 | $7.83 | $7.93 | $7.61 | $7.88 | $7.88 | 3,814,800 |
| 2024-01-23 | $7.71 | $7.91 | $7.58 | $7.83 | $7.83 | 3,648,400 |
| 2024-01-22 | $8.09 | $8.09 | $7.67 | $7.75 | $7.75 | 4,925,190 |
| 2024-01-19 | $8.28 | $8.32 | $8.11 | $8.12 | $8.12 | 2,153,390 |
| 2024-01-18 | $8.31 | $8.31 | $8.02 | $8.23 | $8.23 | 5,006,800 |
| 2024-01-17 | $8.43 | $8.52 | $8.29 | $8.31 | $8.31 | 2,992,000 |
| 2024-01-16 | $8.53 | $8.58 | $8.30 | $8.45 | $8.45 | 4,316,500 |
| 2024-01-15 | $8.59 | $8.63 | $8.49 | $8.53 | $8.53 | 2,669,000 |
| 2024-01-12 | $8.68 | $8.74 | $8.59 | $8.62 | $8.62 | 1,997,830 |
| 2024-01-11 | $8.45 | $8.67 | $8.42 | $8.65 | $8.65 | 2,725,200 |
| 2024-01-10 | $8.51 | $8.57 | $8.38 | $8.46 | $8.46 | 2,338,800 |
| 2024-01-09 | $8.52 | $8.64 | $8.43 | $8.53 | $8.53 | 3,582,630 |
| 2024-01-08 | $8.67 | $8.69 | $8.50 | $8.53 | $8.53 | 2,780,500 |
| 2024-01-05 | $8.80 | $8.87 | $8.62 | $8.67 | $8.67 | 3,876,300 |
| 2024-01-04 | $8.86 | $8.90 | $8.78 | $8.82 | $8.82 | 2,708,940 |
| 2024-01-03 | $8.93 | $8.97 | $8.80 | $8.86 | $8.86 | 3,410,400 |
| 2024-01-02 | $8.90 | $8.98 | $8.85 | $8.92 | $8.92 | 3,502,200 |
| 2024-01-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.88 | 0 |
| 2023-12-29 | $8.73 | $8.89 | $8.71 | $8.88 | $8.88 | 2,854,100 |
| 2023-12-28 | $8.56 | $8.81 | $8.49 | $8.78 | $8.78 | 3,360,500 |
| 2023-12-27 | $8.53 | $8.58 | $8.46 | $8.58 | $8.58 | 1,909,200 |
| 2023-12-26 | $8.67 | $8.68 | $8.48 | $8.53 | $8.53 | 1,874,200 |
| 2023-12-25 | $8.65 | $8.65 | $8.46 | $8.60 | $8.60 | 1,649,100 |
| 2023-12-22 | $8.82 | $8.83 | $8.50 | $8.62 | $8.62 | 2,707,900 |
| 2023-12-21 | $8.63 | $8.77 | $8.52 | $8.73 | $8.73 | 2,622,730 |
| 2023-12-20 | $8.75 | $8.82 | $8.62 | $8.63 | $8.63 | 2,290,990 |
| 2023-12-19 | $8.66 | $8.74 | $8.63 | $8.72 | $8.72 | 1,683,320 |
| 2023-12-18 | $8.82 | $8.82 | $8.62 | $8.66 | $8.66 | 3,061,500 |
| 2023-12-15 | $8.90 | $8.95 | $8.80 | $8.83 | $8.83 | 2,605,650 |
| 2023-12-14 | $8.93 | $8.99 | $8.89 | $8.90 | $8.90 | 2,414,600 |
| 2023-12-13 | $9.03 | $9.03 | $8.91 | $8.92 | $8.92 | 3,578,940 |
| 2023-12-12 | $9.00 | $9.03 | $8.90 | $9.02 | $9.02 | 2,517,700 |
| 2023-12-11 | $8.93 | $9.03 | $8.82 | $9.01 | $9.01 | 3,078,800 |
| 2023-12-08 | $9.05 | $9.10 | $8.95 | $8.96 | $8.96 | 3,696,000 |
| 2023-12-07 | $9.11 | $9.13 | $9.00 | $9.05 | $9.05 | 3,035,300 |
| 2023-12-06 | $9.01 | $9.18 | $8.98 | $9.13 | $9.13 | 3,872,300 |
| 2023-12-05 | $9.28 | $9.29 | $9.00 | $9.00 | $9.00 | 7,647,500 |
| 2023-12-04 | $9.45 | $9.47 | $9.24 | $9.27 | $9.27 | 6,019,200 |
| 2023-12-01 | $9.39 | $9.48 | $9.35 | $9.45 | $9.45 | 2,971,550 |
| 2023-11-30 | $9.50 | $9.55 | $9.34 | $9.40 | $9.40 | 4,614,900 |
| 2023-11-29 | $9.60 | $9.63 | $9.50 | $9.53 | $9.53 | 4,182,600 |
| 2023-11-28 | $9.63 | $9.69 | $9.50 | $9.63 | $9.63 | 5,851,510 |
| 2023-11-27 | $9.79 | $9.83 | $9.56 | $9.63 | $9.63 | 8,503,910 |
| 2023-11-24 | $10.10 | $10.10 | $9.75 | $9.80 | $9.80 | 13,090,700 |
| 2023-11-23 | $9.70 | $10.17 | $9.61 | $10.12 | $10.12 | 22,112,580 |
| 2023-11-22 | $9.57 | $9.80 | $9.55 | $9.73 | $9.73 | 13,304,900 |
| 2023-11-21 | $9.63 | $9.65 | $9.50 | $9.51 | $9.51 | 6,684,700 |
| 2023-11-20 | $9.61 | $9.68 | $9.58 | $9.64 | $9.64 | 7,290,300 |
| 2023-11-17 | $9.57 | $9.68 | $9.54 | $9.61 | $9.61 | 8,167,600 |
| 2023-11-16 | $9.67 | $9.70 | $9.46 | $9.52 | $9.52 | 12,082,700 |
| 2023-11-15 | $9.61 | $9.87 | $9.55 | $9.78 | $9.78 | 16,046,770 |
| 2023-11-14 | $9.77 | $9.77 | $9.42 | $9.58 | $9.58 | 17,362,000 |
| 2023-11-13 | $9.97 | $9.98 | $9.52 | $9.76 | $9.76 | 23,729,290 |
| 2023-11-10 | $9.80 | $10.33 | $9.58 | $9.96 | $9.96 | 34,463,990 |
| 2023-11-09 | $9.25 | $10.55 | $9.20 | $9.88 | $9.88 | 25,714,630 |
| 2023-11-08 | $9.34 | $9.35 | $9.20 | $9.25 | $9.25 | 3,096,970 |
| 2023-11-07 | $9.37 | $9.41 | $9.24 | $9.36 | $9.36 | 2,642,860 |
| 2023-11-06 | $9.35 | $9.41 | $9.31 | $9.34 | $9.34 | 3,498,690 |
| 2023-11-03 | $9.26 | $9.38 | $9.26 | $9.34 | $9.34 | 2,933,200 |
| 2023-11-02 | $9.43 | $9.55 | $9.24 | $9.25 | $9.25 | 3,793,530 |
| 2023-11-01 | $9.50 | $9.50 | $9.40 | $9.49 | $9.49 | 3,055,100 |
| 2023-10-31 | $9.33 | $9.52 | $9.25 | $9.49 | $9.49 | 4,827,640 |
| 2023-10-30 | $9.06 | $9.36 | $9.00 | $9.36 | $9.36 | 4,538,520 |
| 2023-10-27 | $8.74 | $9.10 | $8.72 | $9.07 | $9.07 | 4,874,070 |
| 2023-10-26 | $8.61 | $8.77 | $8.51 | $8.75 | $8.75 | 3,722,640 |
| 2023-10-25 | $8.60 | $8.83 | $8.58 | $8.65 | $8.65 | 4,290,510 |
| 2023-10-24 | $8.45 | $8.62 | $8.44 | $8.57 | $8.57 | 5,502,030 |
| 2023-10-23 | $8.88 | $9.01 | $8.27 | $8.53 | $8.53 | 13,180,230 |
| 2023-10-20 | $9.54 | $9.65 | $9.48 | $9.54 | $9.54 | 3,317,100 |
| 2023-10-19 | $9.60 | $9.68 | $9.50 | $9.54 | $9.54 | 2,976,280 |
| 2023-10-18 | $9.76 | $9.79 | $9.61 | $9.64 | $9.64 | 3,615,400 |
| 2023-10-17 | $9.79 | $9.83 | $9.71 | $9.74 | $9.74 | 1,951,500 |
| 2023-10-16 | $9.84 | $9.86 | $9.70 | $9.79 | $9.79 | 3,518,540 |
| 2023-10-13 | $9.90 | $9.91 | $9.80 | $9.87 | $9.87 | 3,405,900 |
| 2023-10-12 | $9.79 | $9.94 | $9.74 | $9.92 | $9.92 | 4,173,900 |
| 2023-10-11 | $9.88 | $9.91 | $9.69 | $9.74 | $9.74 | 4,861,800 |
| 2023-10-10 | $9.77 | $9.91 | $9.75 | $9.91 | $9.91 | 4,506,120 |
| 2023-10-09 | $9.83 | $9.83 | $9.62 | $9.80 | $9.80 | 5,237,910 |
| 2023-09-28 | $9.81 | $9.88 | $9.77 | $9.86 | $9.86 | 2,922,600 |
| 2023-09-27 | $9.73 | $9.85 | $9.67 | $9.83 | $9.83 | 3,668,100 |
| 2023-09-26 | $9.81 | $9.81 | $9.68 | $9.73 | $9.73 | 3,092,400 |
| 2023-09-25 | $9.68 | $9.87 | $9.65 | $9.81 | $9.81 | 4,766,390 |
| 2023-09-22 | $9.71 | $9.75 | $9.57 | $9.71 | $9.71 | 4,260,360 |
| 2023-09-21 | $9.76 | $9.81 | $9.71 | $9.75 | $9.75 | 3,420,820 |
| 2023-09-20 | $9.77 | $9.85 | $9.74 | $9.80 | $9.80 | 3,248,230 |
| 2023-09-19 | $9.82 | $9.90 | $9.76 | $9.83 | $9.83 | 7,078,580 |
| 2023-09-18 | $9.45 | $9.85 | $9.41 | $9.82 | $9.82 | 10,982,770 |
| 2023-09-15 | $9.38 | $9.54 | $9.35 | $9.49 | $9.49 | 5,465,300 |
| 2023-09-14 | $9.33 | $9.35 | $9.26 | $9.30 | $9.30 | 2,385,600 |
| 2023-09-13 | $9.44 | $9.44 | $9.28 | $9.35 | $9.35 | 2,004,800 |
| 2023-09-12 | $9.47 | $9.47 | $9.38 | $9.41 | $9.41 | 2,129,600 |
| 2023-09-11 | $9.41 | $9.52 | $9.35 | $9.45 | $9.45 | 3,132,200 |
| 2023-09-08 | $9.46 | $9.53 | $9.37 | $9.41 | $9.41 | 3,741,660 |
| 2023-09-07 | $9.65 | $9.67 | $9.47 | $9.48 | $9.48 | 4,245,880 |
| 2023-09-06 | $9.64 | $9.69 | $9.57 | $9.66 | $9.66 | 3,679,710 |
| 2023-09-05 | $9.63 | $9.66 | $9.56 | $9.64 | $9.64 | 3,670,500 |
| 2023-09-04 | $9.54 | $9.67 | $9.54 | $9.64 | $9.64 | 4,469,500 |
| 2023-09-01 | $9.39 | $9.48 | $9.34 | $9.47 | $9.47 | 3,394,700 |
| 2023-08-31 | $9.39 | $9.45 | $9.34 | $9.35 | $9.35 | 2,990,200 |
| 2023-08-30 | $9.34 | $9.51 | $9.27 | $9.42 | $9.42 | 7,766,430 |
| 2023-08-29 | $9.02 | $9.23 | $9.00 | $9.18 | $9.18 | 4,385,600 |
| 2023-08-28 | $9.21 | $9.27 | $8.99 | $9.01 | $9.01 | 4,695,530 |
| 2023-08-25 | $8.93 | $9.02 | $8.85 | $8.91 | $8.91 | 2,084,800 |
| 2023-08-24 | $8.95 | $9.00 | $8.78 | $8.91 | $8.91 | 2,069,200 |
| 2023-08-23 | $8.96 | $9.01 | $8.89 | $8.94 | $8.94 | 1,954,400 |
| 2023-08-22 | $9.08 | $9.08 | $8.88 | $9.01 | $9.01 | 2,777,300 |
| 2023-08-21 | $9.10 | $9.20 | $8.99 | $9.01 | $9.01 | 2,462,730 |
| 2023-08-18 | $9.24 | $9.29 | $9.12 | $9.15 | $9.15 | 2,972,500 |
| 2023-08-17 | $9.11 | $9.28 | $9.03 | $9.27 | $9.27 | 2,590,600 |
| 2023-08-16 | $9.17 | $9.21 | $9.11 | $9.14 | $9.14 | 1,666,100 |
| 2023-08-15 | $9.23 | $9.25 | $9.14 | $9.19 | $9.19 | 2,125,800 |
| 2023-08-14 | $9.19 | $9.27 | $9.13 | $9.25 | $9.25 | 2,466,400 |
| 2023-08-11 | $9.41 | $9.44 | $9.22 | $9.23 | $9.23 | 1,992,100 |
| 2023-08-10 | $9.34 | $9.45 | $9.32 | $9.41 | $9.41 | 1,815,360 |
| 2023-08-09 | $9.41 | $9.41 | $9.31 | $9.36 | $9.36 | 1,902,100 |
| 2023-08-08 | $9.45 | $9.46 | $9.34 | $9.41 | $9.41 | 2,379,870 |
| 2023-08-07 | $9.57 | $9.57 | $9.39 | $9.43 | $9.43 | 3,813,330 |
| 2023-08-04 | $9.60 | $9.66 | $9.56 | $9.58 | $9.58 | 2,815,990 |
| 2023-08-03 | $9.58 | $9.61 | $9.53 | $9.59 | $9.59 | 1,955,000 |
| 2023-08-02 | $9.61 | $9.65 | $9.53 | $9.60 | $9.60 | 2,781,080 |
| 2023-08-01 | $9.66 | $9.69 | $9.61 | $9.64 | $9.64 | 2,992,400 |
| 2023-07-31 | $9.54 | $9.80 | $9.52 | $9.66 | $9.66 | 7,250,430 |
| 2023-07-28 | $9.46 | $9.57 | $9.33 | $9.51 | $9.51 | 5,216,730 |
| 2023-07-27 | $9.70 | $9.75 | $9.47 | $9.49 | $9.49 | 12,866,610 |
| 2023-07-26 | $10.07 | $10.14 | $9.97 | $10.04 | $10.04 | 8,856,700 |
| 2023-07-25 | $9.94 | $10.09 | $9.90 | $10.09 | $10.09 | 9,772,880 |
| 2023-07-24 | $9.99 | $10.10 | $9.73 | $9.78 | $9.78 | 5,966,440 |
| 2023-07-21 | $9.69 | $10.03 | $9.68 | $9.93 | $9.93 | 6,101,110 |
| 2023-07-20 | $9.79 | $9.86 | $9.70 | $9.72 | $9.72 | 2,706,010 |
| 2023-07-19 | $9.84 | $9.88 | $9.74 | $9.78 | $9.78 | 2,445,530 |
| 2023-07-18 | $9.81 | $9.88 | $9.78 | $9.85 | $9.85 | 2,085,000 |
| 2023-07-17 | $9.85 | $9.88 | $9.74 | $9.82 | $9.82 | 2,495,300 |
| 2023-07-14 | $9.81 | $9.89 | $9.78 | $9.88 | $9.88 | 2,582,200 |
| 2023-07-13 | $9.80 | $9.86 | $9.75 | $9.80 | $9.80 | 2,601,700 |
| 2023-07-12 | $9.75 | $9.85 | $9.71 | $9.79 | $9.79 | 2,949,850 |
| 2023-07-11 | $9.73 | $9.76 | $9.63 | $9.75 | $9.75 | 1,654,600 |
| 2023-07-10 | $9.67 | $9.74 | $9.63 | $9.70 | $9.70 | 2,113,630 |
| 2023-07-07 | $9.63 | $9.72 | $9.50 | $9.62 | $9.62 | 2,221,500 |
| 2023-07-06 | $9.65 | $9.71 | $9.59 | $9.62 | $9.62 | 2,717,600 |
| 2023-07-05 | $9.67 | $9.74 | $9.65 | $9.68 | $9.68 | 2,468,700 |
| 2023-07-04 | $9.80 | $9.80 | $9.61 | $9.71 | $9.71 | 3,544,700 |
| 2023-07-03 | $9.55 | $9.90 | $9.55 | $9.76 | $9.76 | 6,985,590 |
| 2023-06-30 | $9.35 | $9.59 | $9.35 | $9.55 | $9.55 | 3,674,940 |
| 2023-06-29 | $9.23 | $9.39 | $9.18 | $9.35 | $9.35 | 3,431,040 |
| 2023-06-28 | $9.24 | $9.24 | $9.02 | $9.19 | $9.19 | 2,460,200 |
| 2023-06-27 | $8.91 | $9.21 | $8.91 | $9.20 | $9.20 | 3,665,280 |
| 2023-06-26 | $9.05 | $9.10 | $8.88 | $8.92 | $8.92 | 3,058,500 |
| 2023-06-21 | $9.13 | $9.19 | $9.06 | $9.09 | $9.09 | 2,396,700 |
| 2023-06-20 | $9.25 | $9.25 | $9.15 | $9.15 | $9.15 | 2,399,100 |
| 2023-06-19 | $9.30 | $9.41 | $9.21 | $9.25 | $9.25 | 4,027,280 |
| 2023-06-16 | $9.40 | $9.45 | $9.32 | $9.33 | $9.33 | 3,724,420 |
| 2023-06-15 | $9.29 | $9.42 | $9.23 | $9.40 | $9.40 | 3,258,050 |
| 2023-06-14 | $9.32 | $9.36 | $9.22 | $9.29 | $9.29 | 2,209,730 |
| 2023-06-13 | $9.34 | $9.39 | $9.27 | $9.31 | $9.31 | 2,451,030 |
| 2023-06-12 | $9.13 | $9.37 | $9.13 | $9.31 | $9.31 | 3,935,830 |
| 2023-06-09 | $9.11 | $9.20 | $9.09 | $9.15 | $9.15 | 2,322,930 |
| 2023-06-08 | $9.23 | $9.27 | $9.13 | $9.14 | $9.14 | 2,923,850 |
| 2023-06-07 | $9.22 | $9.33 | $9.18 | $9.23 | $9.23 | 3,280,630 |
| 2023-06-06 | $9.36 | $9.38 | $9.25 | $9.26 | $9.26 | 4,334,380 |
| 2023-06-05 | $9.52 | $9.53 | $9.32 | $9.37 | $9.37 | 3,886,590 |
| 2023-06-02 | $9.44 | $9.46 | $9.35 | $9.41 | $9.41 | 3,542,130 |
| 2023-06-01 | $9.20 | $9.45 | $9.20 | $9.39 | $9.39 | 3,443,640 |
| 2023-05-31 | $9.31 | $9.32 | $9.19 | $9.23 | $9.23 | 2,661,700 |
| 2023-05-30 | $9.46 | $9.53 | $9.36 | $9.46 | $9.26 | 2,469,850 |
| 2023-05-29 | $9.53 | $9.61 | $9.45 | $9.50 | $9.30 | 2,981,100 |
| 2023-05-26 | $9.49 | $9.59 | $9.35 | $9.53 | $9.33 | 2,638,600 |
| 2023-05-25 | $9.60 | $9.61 | $9.36 | $9.49 | $9.29 | 3,493,200 |
| 2023-05-24 | $9.56 | $9.68 | $9.56 | $9.60 | $9.40 | 2,977,000 |
| 2023-05-23 | $9.52 | $9.70 | $9.47 | $9.61 | $9.41 | 4,616,810 |
| 2023-05-22 | $9.46 | $9.53 | $9.43 | $9.49 | $9.29 | 3,031,500 |
| 2023-05-19 | $9.44 | $9.50 | $9.38 | $9.45 | $9.25 | 2,453,500 |
| 2023-05-18 | $9.39 | $9.50 | $9.38 | $9.44 | $9.24 | 3,080,800 |
| 2023-05-17 | $9.27 | $9.42 | $9.26 | $9.40 | $9.20 | 2,792,200 |
| 2023-05-16 | $9.34 | $9.35 | $9.25 | $9.28 | $9.08 | 2,611,500 |
| 2023-05-15 | $9.25 | $9.34 | $9.20 | $9.33 | $9.13 | 2,751,900 |
| 2023-05-12 | $9.35 | $9.41 | $9.27 | $9.27 | $9.07 | 2,910,500 |
| 2023-05-11 | $9.35 | $9.40 | $9.33 | $9.37 | $9.17 | 2,670,400 |
| 2023-05-10 | $9.36 | $9.45 | $9.33 | $9.35 | $9.15 | 3,591,800 |
| 2023-05-09 | $9.45 | $9.46 | $9.34 | $9.38 | $9.18 | 4,301,500 |
| 2023-05-08 | $9.38 | $9.45 | $9.34 | $9.40 | $9.20 | 4,141,100 |
| 2023-05-05 | $9.48 | $9.50 | $9.23 | $9.38 | $9.18 | 4,760,390 |
| 2023-05-04 | $9.41 | $9.53 | $9.38 | $9.50 | $9.30 | 4,061,960 |
| 2023-05-03 | $9.47 | $9.47 | $9.47 | $9.47 | $9.27 | 0 |
| 2023-05-02 | $9.47 | $9.47 | $9.47 | $9.47 | $9.27 | 0 |
| 2023-04-28 | $9.33 | $9.50 | $9.29 | $9.47 | $9.27 | 5,976,360 |
| 2023-04-27 | $9.35 | $9.42 | $9.24 | $9.28 | $9.08 | 5,847,010 |
| 2023-04-26 | $9.27 | $9.45 | $9.23 | $9.37 | $9.17 | 9,754,070 |
| 2023-04-25 | $10.38 | $10.56 | $9.13 | $9.28 | $9.08 | 20,521,300 |
| 2023-04-24 | $10.68 | $11.04 | $10.66 | $10.90 | $10.67 | 5,125,930 |
| 2023-04-21 | $11.20 | $11.20 | $10.66 | $10.71 | $10.48 | 7,264,010 |
| 2023-04-20 | $11.24 | $11.26 | $11.12 | $11.14 | $10.90 | 3,171,210 |
| 2023-04-19 | $11.35 | $11.35 | $11.14 | $11.24 | $11.00 | 2,868,600 |
| 2023-04-18 | $11.32 | $11.33 | $11.23 | $11.29 | $11.05 | 2,977,680 |
| 2023-04-17 | $11.08 | $11.34 | $11.08 | $11.33 | $11.09 | 4,226,940 |
| 2023-04-14 | $11.12 | $11.15 | $11.06 | $11.13 | $10.89 | 1,879,270 |
| 2023-04-13 | $11.19 | $11.19 | $11.04 | $11.06 | $10.83 | 2,942,560 |
| 2023-04-12 | $11.15 | $11.21 | $11.10 | $11.19 | $10.95 | 2,541,100 |
| 2023-04-11 | $11.37 | $11.39 | $11.09 | $11.15 | $10.91 | 4,865,690 |
| 2023-04-10 | $11.45 | $11.55 | $11.31 | $11.35 | $11.11 | 4,109,400 |
| 2023-04-07 | $11.22 | $11.45 | $11.17 | $11.40 | $11.16 | 3,551,460 |
| 2023-04-06 | $11.39 | $11.40 | $11.15 | $11.19 | $10.95 | 5,390,600 |
| 2023-04-05 | $11.39 | $11.39 | $11.39 | $11.39 | $11.15 | 0 |
| 2023-04-04 | $11.62 | $11.74 | $11.32 | $11.39 | $11.15 | 5,860,600 |
| 2023-04-03 | $11.43 | $11.68 | $11.39 | $11.64 | $11.39 | 4,459,920 |
| 2023-03-31 | $11.36 | $11.63 | $11.30 | $11.49 | $11.25 | 4,818,570 |
| 2023-03-30 | $11.18 | $11.41 | $11.15 | $11.35 | $11.11 | 4,395,300 |
| 2023-03-29 | $11.22 | $11.30 | $11.16 | $11.18 | $10.94 | 2,756,080 |
| 2023-03-28 | $11.27 | $11.35 | $11.19 | $11.25 | $11.01 | 2,814,000 |
| 2023-03-27 | $11.35 | $11.38 | $11.18 | $11.24 | $11.00 | 2,757,400 |
| 2023-03-24 | $11.40 | $11.44 | $11.31 | $11.36 | $11.12 | 2,271,600 |
| 2023-03-23 | $11.46 | $11.47 | $11.30 | $11.39 | $11.15 | 2,594,830 |
| 2023-03-22 | $11.39 | $11.48 | $11.37 | $11.45 | $11.21 | 3,192,600 |
| 2023-03-21 | $11.15 | $11.40 | $11.09 | $11.37 | $11.13 | 4,733,730 |
| 2023-03-20 | $11.23 | $11.26 | $11.00 | $11.04 | $10.81 | 4,606,430 |
| 2023-03-17 | $11.26 | $11.35 | $11.17 | $11.22 | $10.98 | 3,772,800 |
| 2023-03-16 | $11.25 | $11.34 | $11.08 | $11.14 | $10.90 | 3,570,860 |
| 2023-03-15 | $11.33 | $11.48 | $11.33 | $11.38 | $11.14 | 3,612,000 |
| 2023-03-14 | $11.69 | $11.70 | $11.13 | $11.31 | $11.07 | 8,318,170 |
| 2023-03-13 | $11.56 | $11.78 | $11.56 | $11.74 | $11.49 | 3,664,980 |
| 2023-03-10 | $11.90 | $11.95 | $11.60 | $11.62 | $11.37 | 4,538,650 |
| 2023-03-09 | $12.07 | $12.07 | $11.90 | $11.94 | $11.69 | 3,467,410 |
| 2023-03-08 | $12.00 | $12.10 | $11.93 | $12.05 | $11.79 | 3,980,590 |
| 2023-03-07 | $12.33 | $12.33 | $11.92 | $11.98 | $11.73 | 6,834,820 |
| 2023-03-06 | $12.19 | $12.31 | $12.14 | $12.30 | $12.04 | 6,271,720 |
| 2023-03-03 | $12.25 | $12.26 | $12.00 | $12.12 | $11.86 | 4,288,950 |
| 2023-03-02 | $12.35 | $12.41 | $12.20 | $12.20 | $11.94 | 3,660,500 |
| 2023-03-01 | $12.39 | $12.50 | $12.28 | $12.39 | $12.13 | 4,901,550 |
| 2023-02-28 | $12.40 | $12.48 | $12.22 | $12.41 | $12.15 | 5,486,680 |
| 2023-02-27 | $12.31 | $12.52 | $12.23 | $12.47 | $12.21 | 7,989,990 |
| 2023-02-24 | $12.44 | $12.46 | $12.10 | $12.43 | $12.17 | 6,184,130 |
| 2023-02-23 | $12.25 | $12.52 | $12.20 | $12.49 | $12.23 | 9,517,300 |
| 2023-02-22 | $12.20 | $12.39 | $12.17 | $12.24 | $11.98 | 5,301,250 |
| 2023-02-21 | $12.31 | $12.39 | $12.20 | $12.28 | $12.02 | 7,152,300 |
| 2023-02-20 | $11.76 | $12.38 | $11.64 | $12.37 | $12.11 | 11,794,680 |
| 2023-02-17 | $11.68 | $11.92 | $11.65 | $11.79 | $11.54 | 5,865,970 |
| 2023-02-16 | $12.04 | $12.04 | $11.51 | $11.61 | $11.36 | 5,460,850 |
| 2023-02-15 | $12.03 | $12.07 | $11.88 | $11.96 | $11.71 | 4,817,100 |
| 2023-02-14 | $12.01 | $12.09 | $11.94 | $12.03 | $11.77 | 3,592,730 |
| 2023-02-13 | $11.88 | $12.08 | $11.83 | $12.04 | $11.78 | 4,408,400 |
| 2023-02-10 | $11.92 | $11.99 | $11.83 | $11.86 | $11.86 | 3,143,900 |
| 2023-02-09 | $11.78 | $11.97 | $11.70 | $11.96 | $11.96 | 4,320,320 |
| 2023-02-08 | $12.01 | $12.01 | $11.75 | $11.83 | $11.83 | 3,784,980 |
| 2023-02-07 | $11.87 | $11.88 | $11.75 | $11.85 | $11.85 | 3,918,370 |
| 2023-02-06 | $11.96 | $11.96 | $11.76 | $11.81 | $11.81 | 5,808,600 |
| 2023-02-03 | $12.01 | $12.10 | $11.81 | $11.96 | $11.96 | 5,917,830 |
| 2023-02-02 | $12.12 | $12.13 | $11.94 | $12.06 | $12.06 | 6,374,110 |
| 2023-02-01 | $11.93 | $12.20 | $11.91 | $12.12 | $12.12 | 8,479,240 |
| 2023-01-31 | $11.87 | $12.06 | $11.75 | $11.98 | $11.98 | 9,239,600 |
| 2023-01-30 | $11.85 | $11.88 | $11.71 | $11.80 | $11.80 | 8,936,210 |
| 2023-01-20 | $11.46 | $11.84 | $11.40 | $11.78 | $11.78 | 7,228,400 |
| 2023-01-19 | $11.31 | $11.47 | $11.29 | $11.45 | $11.45 | 4,443,100 |
| 2023-01-18 | $11.28 | $11.37 | $11.25 | $11.36 | $11.36 | 3,928,100 |
| 2023-01-17 | $11.22 | $11.42 | $11.22 | $11.34 | $11.34 | 4,480,500 |
| 2023-01-16 | $11.30 | $11.33 | $11.15 | $11.22 | $11.22 | 5,021,150 |
| 2023-01-13 | $11.26 | $11.31 | $11.16 | $11.30 | $11.30 | 3,380,700 |
| 2023-01-12 | $11.21 | $11.33 | $11.12 | $11.21 | $11.21 | 3,171,600 |
| 2023-01-11 | $11.30 | $11.32 | $11.10 | $11.17 | $11.17 | 4,250,190 |
| 2023-01-10 | $11.21 | $11.24 | $11.10 | $11.18 | $11.18 | 3,579,490 |
| 2023-01-09 | $11.20 | $11.33 | $11.10 | $11.17 | $11.17 | 6,141,800 |
| 2023-01-06 | $11.03 | $11.25 | $10.99 | $11.23 | $11.23 | 5,894,980 |
| 2023-01-05 | $10.92 | $11.05 | $10.82 | $11.03 | $11.03 | 4,705,390 |
| 2023-01-04 | $10.66 | $11.06 | $10.64 | $11.00 | $11.00 | 9,072,800 |
| 2023-01-03 | $10.32 | $10.67 | $10.32 | $10.66 | $10.66 | 4,537,800 |
| 2023-01-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2022-12-30 | $10.49 | $10.49 | $10.31 | $10.36 | $10.36 | 2,542,320 |
| 2022-12-29 | $10.40 | $10.56 | $10.33 | $10.39 | $10.39 | 2,248,000 |
| 2022-12-28 | $10.55 | $10.56 | $10.36 | $10.40 | $10.40 | 2,534,900 |
| 2022-12-27 | $10.66 | $10.76 | $10.45 | $10.56 | $10.56 | 4,304,870 |
| 2022-12-26 | $10.26 | $10.67 | $10.26 | $10.65 | $10.65 | 2,849,830 |
| 2022-12-23 | $10.57 | $10.64 | $10.23 | $10.34 | $10.34 | 4,629,880 |
| 2022-12-22 | $10.99 | $11.04 | $10.54 | $10.57 | $10.57 | 4,697,600 |
| 2022-12-21 | $10.96 | $11.06 | $10.86 | $10.98 | $10.98 | 2,659,140 |
| 2022-12-20 | $10.82 | $11.15 | $10.80 | $11.02 | $11.02 | 4,007,880 |
| 2022-12-19 | $11.03 | $11.07 | $10.82 | $10.89 | $10.89 | 4,678,900 |
| 2022-12-16 | $11.00 | $11.19 | $10.99 | $11.10 | $11.10 | 4,989,000 |
| 2022-12-15 | $11.12 | $11.15 | $11.00 | $11.09 | $11.09 | 3,105,300 |
| 2022-12-14 | $11.13 | $11.19 | $11.06 | $11.12 | $11.12 | 3,581,190 |
| 2022-12-13 | $11.19 | $11.38 | $11.05 | $11.10 | $11.10 | 5,376,640 |
| 2022-12-12 | $11.27 | $11.32 | $11.05 | $11.25 | $11.25 | 4,681,500 |
| 2022-12-09 | $11.38 | $11.47 | $11.23 | $11.28 | $11.28 | 3,992,200 |
| 2022-12-08 | $11.48 | $11.56 | $11.35 | $11.38 | $11.38 | 3,615,630 |
| 2022-12-07 | $11.48 | $11.63 | $11.45 | $11.48 | $11.48 | 3,035,900 |
| 2022-12-06 | $11.68 | $11.69 | $11.41 | $11.54 | $11.54 | 6,514,900 |
| 2022-12-05 | $11.73 | $11.78 | $11.60 | $11.67 | $11.67 | 5,327,700 |
| 2022-12-01 | $11.82 | $11.93 | $11.75 | $11.82 | $11.82 | 4,455,130 |
| 2022-11-30 | $11.76 | $11.76 | $11.63 | $11.71 | $11.71 | 3,219,050 |
| 2022-11-29 | $11.51 | $11.81 | $11.46 | $11.70 | $11.70 | 4,225,390 |
| 2022-11-28 | $11.50 | $11.57 | $11.23 | $11.52 | $11.52 | 5,031,580 |
| 2022-11-25 | $11.78 | $11.78 | $11.52 | $11.57 | $11.57 | 4,280,460 |
| 2022-11-24 | $11.62 | $11.84 | $11.62 | $11.70 | $11.70 | 3,739,400 |
| 2022-11-23 | $11.68 | $11.75 | $11.39 | $11.69 | $11.69 | 5,663,480 |
| 2022-11-22 | $11.82 | $12.02 | $11.58 | $11.63 | $11.63 | 6,147,940 |
| 2022-11-21 | $11.72 | $11.83 | $11.53 | $11.81 | $11.81 | 4,143,800 |
| 2022-11-18 | $11.98 | $11.99 | $11.68 | $11.71 | $11.71 | 4,938,800 |
| 2022-11-17 | $11.93 | $12.01 | $11.66 | $11.95 | $11.95 | 5,921,830 |
| 2022-11-16 | $12.18 | $12.29 | $11.88 | $11.92 | $11.92 | 5,970,730 |
| 2022-11-15 | $11.93 | $12.21 | $11.85 | $12.20 | $12.20 | 6,379,180 |
| 2022-11-14 | $12.18 | $12.27 | $11.90 | $11.97 | $11.97 | 6,267,000 |
| 2022-11-11 | $12.37 | $12.44 | $12.10 | $12.12 | $12.12 | 6,518,060 |
| 2022-11-10 | $12.43 | $12.50 | $12.14 | $12.16 | $12.16 | 5,091,260 |
| 2022-11-09 | $12.55 | $12.62 | $12.41 | $12.48 | $12.48 | 4,042,800 |
| 2022-11-08 | $12.53 | $12.60 | $12.35 | $12.52 | $12.52 | 5,835,750 |
| 2022-11-07 | $12.50 | $12.78 | $12.43 | $12.65 | $12.65 | 6,582,630 |
| 2022-11-04 | $12.25 | $12.62 | $12.20 | $12.57 | $12.57 | 9,000,070 |
| 2022-11-03 | $11.90 | $12.32 | $11.85 | $12.24 | $12.24 | 6,685,770 |
| 2022-11-02 | $11.94 | $12.08 | $11.82 | $11.97 | $11.97 | 7,163,260 |
| 2022-11-01 | $11.59 | $11.97 | $11.48 | $11.95 | $11.95 | 7,439,100 |
| 2022-10-31 | $11.63 | $11.85 | $11.31 | $11.56 | $11.56 | 7,717,330 |
| 2022-10-28 | $11.89 | $12.12 | $11.59 | $11.65 | $11.65 | 11,504,370 |
| 2022-10-27 | $12.45 | $12.48 | $12.02 | $12.05 | $12.05 | 11,901,140 |
| 2022-10-26 | $12.22 | $12.71 | $12.20 | $12.58 | $12.58 | 8,392,870 |
| 2022-10-25 | $12.15 | $12.30 | $11.89 | $12.21 | $12.21 | 6,846,010 |
| 2022-10-24 | $12.38 | $12.59 | $12.10 | $12.23 | $12.23 | 9,200,050 |
| 2022-10-21 | $12.45 | $12.50 | $12.07 | $12.35 | $12.35 | 8,937,920 |
| 2022-10-20 | $11.91 | $12.28 | $11.85 | $12.13 | $12.13 | 7,626,700 |
| 2022-10-19 | $12.20 | $12.39 | $11.99 | $12.03 | $12.03 | 7,491,700 |
| 2022-10-18 | $12.30 | $12.39 | $11.98 | $12.29 | $12.29 | 11,889,900 |
| 2022-10-17 | $12.01 | $12.24 | $11.80 | $12.17 | $12.17 | 16,577,060 |
| 2022-10-14 | $11.17 | $11.55 | $11.17 | $11.48 | $11.48 | 6,433,620 |
| 2022-10-13 | $10.96 | $11.25 | $10.86 | $11.15 | $11.15 | 6,547,800 |
| 2022-10-12 | $10.72 | $11.02 | $10.52 | $11.00 | $11.00 | 5,669,170 |
| 2022-10-11 | $10.75 | $10.78 | $10.53 | $10.72 | $10.72 | 4,784,020 |
| 2022-10-10 | $10.99 | $11.03 | $10.63 | $10.68 | $10.68 | 5,538,560 |
| 2022-09-30 | $11.19 | $11.23 | $10.82 | $10.86 | $10.86 | 7,081,990 |
| 2022-09-29 | $11.15 | $11.35 | $11.10 | $11.23 | $11.23 | 5,543,310 |
| 2022-09-28 | $11.39 | $11.45 | $10.97 | $11.04 | $11.04 | 5,621,560 |
| 2022-09-27 | $11.21 | $11.43 | $11.17 | $11.41 | $11.41 | 4,210,500 |
| 2022-09-26 | $11.23 | $11.36 | $11.08 | $11.19 | $11.19 | 4,117,300 |
| 2022-09-23 | $11.55 | $11.72 | $11.19 | $11.36 | $11.36 | 5,931,350 |
| 2022-09-22 | $11.56 | $11.72 | $11.50 | $11.52 | $11.52 | 4,301,600 |
| 2022-09-21 | $11.47 | $11.75 | $11.31 | $11.68 | $11.68 | 5,458,890 |
| 2022-09-20 | $11.48 | $11.75 | $11.39 | $11.55 | $11.55 | 5,745,470 |
| 2022-09-19 | $11.20 | $11.56 | $11.16 | $11.35 | $11.35 | 6,313,310 |
| 2022-09-16 | $11.38 | $11.50 | $11.18 | $11.25 | $11.25 | 5,559,290 |
| 2022-09-15 | $11.95 | $11.98 | $11.23 | $11.37 | $11.37 | 10,601,040 |
| 2022-09-14 | $12.00 | $12.11 | $11.79 | $11.88 | $11.88 | 7,310,600 |
| 2022-09-13 | $12.39 | $12.55 | $12.04 | $12.22 | $12.22 | 6,434,800 |
| 2022-09-12 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2022-09-09 | $12.50 | $12.65 | $12.28 | $12.33 | $12.33 | 5,560,210 |
| 2022-09-08 | $12.76 | $12.83 | $12.46 | $12.55 | $12.55 | 5,971,000 |
| 2022-09-07 | $12.99 | $12.99 | $12.70 | $12.75 | $12.75 | 7,496,950 |
| 2022-09-06 | $12.78 | $12.98 | $12.53 | $12.87 | $12.87 | 9,966,960 |
| 2022-09-05 | $12.45 | $12.97 | $12.31 | $12.65 | $12.65 | 9,435,990 |
| 2022-09-02 | $11.83 | $12.75 | $11.83 | $12.50 | $12.50 | 13,572,460 |
| 2022-09-01 | $12.05 | $12.18 | $11.75 | $11.92 | $11.92 | 9,492,150 |
| 2022-08-31 | $12.64 | $12.77 | $12.02 | $12.11 | $12.11 | 9,440,590 |
| 2022-08-30 | $12.91 | $13.24 | $12.64 | $12.72 | $12.72 | 10,515,700 |
| 2022-08-29 | $12.58 | $13.00 | $12.45 | $12.98 | $12.98 | 8,184,550 |
| 2022-08-26 | $12.50 | $12.95 | $12.42 | $12.62 | $12.62 | 6,951,100 |
| 2022-08-25 | $12.56 | $12.72 | $12.23 | $12.49 | $12.49 | 6,392,930 |
| 2022-08-24 | $13.16 | $13.25 | $12.53 | $12.53 | $12.53 | 8,063,630 |
| 2022-08-23 | $13.05 | $13.20 | $12.90 | $13.13 | $13.13 | 6,571,800 |
| 2022-08-22 | $12.69 | $13.05 | $12.48 | $13.03 | $13.03 | 8,125,980 |
| 2022-08-19 | $13.20 | $13.33 | $12.71 | $12.71 | $12.71 | 8,936,850 |
| 2022-08-18 | $13.21 | $13.36 | $12.97 | $13.27 | $13.27 | 9,484,790 |
| 2022-08-17 | $13.68 | $13.76 | $12.95 | $13.19 | $13.19 | 14,795,500 |
| 2022-08-16 | $12.75 | $13.65 | $12.74 | $13.59 | $13.59 | 13,542,080 |
| 2022-08-15 | $12.82 | $13.03 | $12.80 | $12.95 | $12.95 | 5,225,200 |
| 2022-08-12 | $13.13 | $13.32 | $12.82 | $12.93 | $12.93 | 10,717,990 |
| 2022-08-11 | $13.03 | $13.39 | $12.96 | $13.27 | $13.27 | 9,817,120 |
| 2022-08-10 | $13.19 | $13.68 | $12.81 | $12.89 | $12.89 | 11,102,750 |
| 2022-08-09 | $12.68 | $13.53 | $12.68 | $13.39 | $13.39 | 12,976,380 |
| 2022-08-08 | $12.93 | $12.95 | $12.50 | $12.69 | $12.69 | 11,565,590 |
| 2022-08-05 | $13.21 | $13.25 | $12.76 | $12.90 | $12.90 | 12,233,500 |
| 2022-08-04 | $12.98 | $13.10 | $12.65 | $13.09 | $13.09 | 9,261,570 |
| 2022-08-03 | $13.30 | $13.56 | $12.70 | $12.82 | $12.82 | 15,519,600 |
| 2022-08-02 | $13.81 | $13.96 | $12.95 | $13.09 | $13.09 | 18,217,730 |
| 2022-08-01 | $13.92 | $14.16 | $13.60 | $13.99 | $13.99 | 15,988,810 |
| 2022-07-29 | $14.07 | $14.35 | $13.69 | $13.80 | $13.80 | 16,716,810 |
| 2022-07-28 | $13.40 | $14.24 | $13.38 | $14.05 | $14.05 | 14,938,370 |
| 2022-07-27 | $13.30 | $13.55 | $13.16 | $13.31 | $13.31 | 10,182,150 |
| 2022-07-26 | $13.12 | $13.18 | $12.60 | $13.12 | $13.12 | 9,448,030 |
| 2022-07-25 | $12.81 | $13.25 | $12.74 | $12.87 | $12.87 | 12,053,560 |
| 2022-07-22 | $12.96 | $13.27 | $12.54 | $12.77 | $12.77 | 12,097,160 |
| 2022-07-21 | $13.10 | $13.60 | $12.85 | $13.18 | $13.18 | 19,770,060 |
| 2022-07-20 | $12.93 | $13.11 | $12.73 | $13.02 | $13.02 | 10,382,960 |
| 2022-07-19 | $12.78 | $13.04 | $12.40 | $13.00 | $13.00 | 19,681,890 |
| 2022-07-18 | $11.99 | $12.88 | $11.75 | $12.70 | $12.70 | 21,324,170 |
| 2022-07-15 | $11.72 | $12.11 | $11.62 | $11.65 | $11.65 | 14,967,030 |
| 2022-07-14 | $11.69 | $11.95 | $11.48 | $11.66 | $11.66 | 17,971,760 |
| 2022-07-13 | $10.91 | $11.97 | $10.91 | $11.68 | $11.68 | 29,261,980 |
| 2022-07-12 | $11.30 | $11.58 | $10.62 | $10.78 | $10.78 | 25,557,200 |
| 2022-07-11 | $11.05 | $11.07 | $10.35 | $10.82 | $10.82 | 11,817,500 |
| 2022-07-08 | $10.97 | $11.40 | $10.88 | $11.20 | $11.20 | 10,848,220 |
| 2022-07-07 | $10.91 | $11.05 | $10.84 | $10.95 | $10.95 | 3,226,830 |
| 2022-07-06 | $11.03 | $11.17 | $10.72 | $10.87 | $10.87 | 4,727,480 |
| 2022-07-05 | $10.98 | $11.29 | $10.93 | $11.14 | $11.14 | 5,569,730 |
| 2022-07-04 | $10.88 | $11.03 | $10.74 | $11.01 | $11.01 | 3,981,460 |
| 2022-07-01 | $10.70 | $11.03 | $10.70 | $10.89 | $10.89 | 4,065,780 |
| 2022-06-30 | $10.81 | $10.97 | $10.70 | $10.73 | $10.73 | 2,976,190 |
| 2022-06-29 | $11.06 | $11.12 | $10.76 | $10.77 | $10.77 | 3,437,000 |
| 2022-06-28 | $10.86 | $11.05 | $10.85 | $11.04 | $11.04 | 4,203,670 |
| 2022-06-27 | $10.80 | $11.13 | $10.77 | $10.86 | $10.86 | 5,310,450 |
| 2022-06-24 | $10.65 | $10.85 | $10.58 | $10.78 | $10.78 | 3,054,900 |
| 2022-06-23 | $10.40 | $10.72 | $10.28 | $10.70 | $10.70 | 4,070,940 |
| 2022-06-22 | $10.69 | $10.69 | $10.35 | $10.37 | $10.37 | 5,267,200 |
| 2022-06-21 | $10.78 | $10.83 | $10.51 | $10.66 | $10.66 | 3,247,270 |
| 2022-06-20 | $10.95 | $11.00 | $10.60 | $10.78 | $10.78 | 3,668,310 |
| 2022-06-17 | $10.85 | $10.92 | $10.70 | $10.88 | $10.88 | 3,215,600 |
| 2022-06-16 | $10.83 | $11.09 | $10.69 | $10.86 | $10.86 | 3,690,700 |
| 2022-06-15 | $10.87 | $11.12 | $10.82 | $10.88 | $10.88 | 4,987,510 |
| 2022-06-14 | $10.64 | $11.03 | $10.50 | $10.94 | $10.94 | 6,118,820 |
| 2022-06-13 | $10.38 | $10.82 | $10.36 | $10.75 | $10.75 | 5,296,150 |
| 2022-06-10 | $10.33 | $10.55 | $10.29 | $10.48 | $10.48 | 2,998,690 |
| 2022-06-09 | $10.44 | $10.47 | $10.20 | $10.32 | $10.32 | 2,681,820 |
| 2022-06-08 | $10.43 | $10.49 | $10.30 | $10.45 | $10.45 | 5,593,400 |
| 2022-06-07 | $10.55 | $10.58 | $10.32 | $10.37 | $10.37 | 4,976,310 |
| 2022-06-06 | $10.49 | $10.66 | $10.43 | $10.48 | $10.48 | 5,201,400 |
| 2022-06-02 | $10.56 | $10.57 | $10.24 | $10.49 | $10.49 | 5,428,160 |
| 2022-06-01 | $10.19 | $10.60 | $10.10 | $10.48 | $10.48 | 8,835,940 |
| 2022-05-31 | $9.94 | $10.32 | $9.92 | $10.20 | $10.20 | 6,084,510 |
| 2022-05-30 | $9.90 | $9.96 | $9.81 | $9.92 | $9.92 | 4,100,970 |
| 2022-05-27 | $9.79 | $10.08 | $9.69 | $9.92 | $9.92 | 5,471,800 |
| 2022-05-26 | $9.60 | $9.75 | $9.43 | $9.75 | $9.75 | 3,100,200 |
| 2022-05-25 | $9.45 | $9.66 | $9.40 | $9.62 | $9.62 | 2,529,200 |
| 2022-05-24 | $9.70 | $9.94 | $9.49 | $9.49 | $9.49 | 5,737,030 |
| 2022-05-23 | $9.57 | $9.73 | $9.53 | $9.70 | $9.70 | 3,548,090 |
| 2022-05-20 | $9.35 | $9.67 | $9.33 | $9.63 | $9.63 | 5,407,030 |
| 2022-05-19 | $9.25 | $9.34 | $9.13 | $9.33 | $9.33 | 3,146,930 |
| 2022-05-18 | $9.28 | $9.41 | $9.25 | $9.36 | $9.36 | 2,104,200 |
| 2022-05-17 | $9.32 | $9.37 | $9.14 | $9.29 | $9.29 | 2,496,800 |
| 2022-05-16 | $9.54 | $9.54 | $9.25 | $9.34 | $9.34 | 2,822,530 |
| 2022-05-13 | $9.42 | $9.57 | $9.35 | $9.40 | $9.40 | 2,128,700 |
| 2022-05-12 | $9.30 | $9.63 | $9.25 | $9.47 | $9.47 | 3,442,300 |
| 2022-05-11 | $9.48 | $9.59 | $9.31 | $9.32 | $9.32 | 4,561,300 |
| 2022-05-10 | $9.35 | $9.61 | $9.20 | $9.54 | $9.54 | 4,471,880 |
| 2022-05-09 | $9.35 | $9.47 | $9.23 | $9.42 | $9.42 | 5,780,400 |
| 2022-05-06 | $8.95 | $9.54 | $8.85 | $9.35 | $9.35 | 8,163,600 |
| 2022-05-05 | $8.57 | $9.29 | $8.56 | $9.14 | $9.14 | 8,636,150 |
| 2022-05-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-05-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-04-29 | $8.38 | $8.80 | $8.30 | $8.56 | $8.56 | 12,317,330 |
| 2022-04-28 | $8.35 | $8.37 | $7.99 | $8.00 | $7.90 | 4,484,230 |
| 2022-04-27 | $8.24 | $8.49 | $7.89 | $8.40 | $8.29 | 6,111,940 |
| 2022-04-26 | $8.51 | $8.63 | $8.10 | $8.27 | $8.17 | 3,592,800 |
| 2022-04-25 | $8.85 | $8.88 | $8.39 | $8.45 | $8.34 | 4,492,300 |
| 2022-04-22 | $8.71 | $9.14 | $8.55 | $9.01 | $8.90 | 4,757,140 |
| 2022-04-21 | $9.16 | $9.32 | $8.72 | $8.75 | $8.64 | 3,930,140 |
| 2022-04-20 | $9.32 | $9.45 | $9.24 | $9.27 | $9.15 | 2,356,900 |
| 2022-04-19 | $9.22 | $9.34 | $9.16 | $9.30 | $9.18 | 1,910,720 |
| 2022-04-18 | $9.21 | $9.27 | $9.03 | $9.22 | $9.10 | 2,153,500 |
| 2022-04-15 | $9.36 | $9.53 | $9.23 | $9.32 | $9.20 | 3,312,730 |
| 2022-04-14 | $9.19 | $9.34 | $9.18 | $9.30 | $9.18 | 2,726,210 |
| 2022-04-13 | $9.42 | $9.42 | $9.12 | $9.18 | $9.06 | 2,876,000 |
| 2022-04-12 | $9.43 | $9.51 | $9.08 | $9.48 | $9.36 | 3,721,740 |
| 2022-04-11 | $9.81 | $9.86 | $9.35 | $9.43 | $9.31 | 4,761,500 |
| 2022-04-08 | $9.92 | $9.96 | $9.69 | $9.84 | $9.72 | 2,672,630 |
| 2022-04-07 | $9.98 | $10.10 | $9.90 | $9.92 | $9.79 | 3,306,200 |
| 2022-04-06 | $10.00 | $10.07 | $9.92 | $10.05 | $9.92 | 3,062,530 |
| 2022-04-05 | $10.02 | $10.02 | $10.02 | $10.02 | $9.89 | 0 |
| 2022-04-04 | $10.02 | $10.02 | $10.02 | $10.02 | $9.89 | 0 |
| 2022-04-01 | $9.80 | $10.36 | $9.68 | $10.02 | $9.89 | 8,111,930 |
| 2022-03-31 | $9.65 | $9.87 | $9.61 | $9.80 | $9.68 | 4,572,720 |
| 2022-03-30 | $9.60 | $9.70 | $9.56 | $9.68 | $9.56 | 2,714,250 |
| 2022-03-29 | $9.56 | $9.63 | $9.46 | $9.56 | $9.44 | 3,463,940 |
| 2022-03-28 | $9.45 | $9.64 | $9.39 | $9.56 | $9.44 | 3,145,420 |
| 2022-03-25 | $9.57 | $9.69 | $9.51 | $9.56 | $9.44 | 2,208,800 |
| 2022-03-24 | $9.57 | $9.72 | $9.52 | $9.57 | $9.45 | 2,332,040 |
| 2022-03-23 | $9.72 | $9.74 | $9.62 | $9.67 | $9.55 | 2,938,530 |
| 2022-03-22 | $9.75 | $9.76 | $9.63 | $9.66 | $9.54 | 3,289,420 |
| 2022-03-21 | $9.85 | $9.90 | $9.59 | $9.79 | $9.67 | 6,706,540 |
| 2022-03-18 | $9.38 | $9.62 | $9.35 | $9.58 | $9.46 | 3,553,800 |
| 2022-03-17 | $9.25 | $9.56 | $9.22 | $9.45 | $9.33 | 5,074,600 |
| 2022-03-16 | $8.95 | $9.24 | $8.58 | $9.18 | $9.06 | 6,668,720 |
| 2022-03-15 | $9.45 | $9.61 | $8.80 | $8.83 | $8.72 | 6,925,600 |
| 2022-03-14 | $9.60 | $9.72 | $9.54 | $9.55 | $9.43 | 3,158,900 |
| 2022-03-11 | $9.31 | $9.77 | $9.30 | $9.75 | $9.63 | 6,098,650 |
| 2022-03-10 | $9.65 | $9.74 | $9.46 | $9.54 | $9.42 | 4,639,520 |
| 2022-03-09 | $9.89 | $10.08 | $9.18 | $9.45 | $9.33 | 9,615,030 |
| 2022-03-08 | $10.55 | $10.60 | $9.88 | $9.96 | $9.83 | 9,078,910 |
| 2022-03-07 | $10.73 | $10.87 | $10.42 | $10.51 | $10.38 | 3,984,900 |
| 2022-03-04 | $11.02 | $11.10 | $10.75 | $10.78 | $10.64 | 4,784,200 |
| 2022-03-03 | $10.93 | $11.22 | $10.85 | $11.10 | $10.96 | 6,222,810 |
| 2022-03-02 | $10.80 | $10.96 | $10.75 | $10.91 | $10.77 | 3,768,230 |
| 2022-03-01 | $10.85 | $10.92 | $10.72 | $10.89 | $10.75 | 3,288,430 |
| 2022-02-28 | $10.99 | $10.99 | $10.56 | $10.85 | $10.71 | 5,364,600 |
| 2022-02-25 | $11.09 | $11.18 | $10.83 | $10.90 | $10.76 | 6,018,870 |
| 2022-02-24 | $11.30 | $11.49 | $10.76 | $11.02 | $10.88 | 9,619,260 |
| 2022-02-23 | $11.20 | $11.47 | $11.03 | $11.39 | $11.25 | 10,469,310 |
| 2022-02-22 | $11.20 | $11.45 | $11.06 | $11.08 | $10.94 | 10,279,600 |
| 2022-02-21 | $11.08 | $11.14 | $10.92 | $11.10 | $10.96 | 4,504,290 |
| 2022-02-18 | $10.78 | $11.22 | $10.69 | $11.12 | $10.98 | 7,106,730 |
| 2022-02-17 | $10.81 | $10.97 | $10.71 | $10.88 | $10.74 | 5,913,400 |
| 2022-02-16 | $10.65 | $10.92 | $10.60 | $10.90 | $10.76 | 4,902,150 |
| 2022-02-15 | $10.66 | $10.79 | $10.53 | $10.60 | $10.47 | 3,470,900 |
| 2022-02-14 | $10.53 | $10.88 | $10.48 | $10.66 | $10.52 | 4,896,200 |
| 2022-02-11 | $10.86 | $10.92 | $10.55 | $10.58 | $10.45 | 6,748,200 |
| 2022-02-10 | $11.20 | $11.20 | $10.89 | $10.98 | $10.84 | 7,374,030 |
| 2022-02-09 | $10.46 | $11.24 | $10.43 | $11.20 | $11.06 | 14,871,580 |
| 2022-02-08 | $10.25 | $10.45 | $10.12 | $10.44 | $10.31 | 5,277,720 |
| 2022-02-07 | $10.25 | $10.38 | $10.15 | $10.19 | $10.06 | 5,010,210 |
| 2022-02-04 | $10.12 | $10.12 | $10.12 | $10.12 | $9.99 | 0 |
| 2022-02-03 | $10.12 | $10.12 | $10.12 | $10.12 | $9.99 | 0 |
| 2022-02-02 | $10.12 | $10.12 | $10.12 | $10.12 | $9.99 | 0 |
| 2022-02-01 | $10.12 | $10.12 | $10.12 | $10.12 | $9.99 | 0 |
| 2022-01-28 | $10.16 | $10.25 | $10.02 | $10.12 | $9.99 | 2,985,200 |
| 2022-01-27 | $10.36 | $10.44 | $10.09 | $10.11 | $9.98 | 3,572,300 |
| 2022-01-26 | $10.24 | $10.44 | $10.10 | $10.38 | $10.25 | 4,745,250 |
| 2022-01-25 | $10.34 | $10.50 | $10.08 | $10.08 | $9.95 | 4,661,540 |
| 2022-01-24 | $10.15 | $10.58 | $10.11 | $10.41 | $10.28 | 7,918,100 |
| 2022-01-21 | $10.10 | $10.22 | $9.99 | $10.15 | $10.02 | 7,043,600 |
| 2022-01-20 | $10.81 | $10.90 | $9.95 | $10.09 | $9.96 | 16,534,900 |
| 2022-01-19 | $10.90 | $11.08 | $10.69 | $10.82 | $10.68 | 7,227,010 |
| 2022-01-18 | $11.34 | $11.43 | $10.88 | $10.90 | $10.76 | 9,622,680 |
| 2022-01-17 | $10.97 | $11.38 | $10.95 | $11.34 | $11.20 | 7,792,360 |
| 2022-01-14 | $11.11 | $11.21 | $10.95 | $10.97 | $10.83 | 4,635,990 |
| 2022-01-13 | $11.17 | $11.31 | $11.11 | $11.16 | $11.02 | 4,514,100 |
| 2022-01-12 | $11.10 | $11.27 | $11.02 | $11.21 | $11.07 | 4,383,300 |
| 2022-01-11 | $11.20 | $11.33 | $11.11 | $11.17 | $11.03 | 3,226,400 |
| 2022-01-10 | $11.00 | $11.28 | $10.95 | $11.28 | $11.14 | 5,154,370 |
| 2022-01-07 | $11.18 | $11.27 | $11.01 | $11.05 | $10.91 | 5,053,370 |
| 2022-01-06 | $11.11 | $11.44 | $11.00 | $11.26 | $11.12 | 8,029,390 |
| 2022-01-05 | $11.10 | $11.20 | $10.87 | $11.18 | $11.04 | 9,198,060 |
| 2022-01-04 | $11.48 | $11.60 | $11.14 | $11.17 | $11.03 | 12,623,440 |
| 2022-01-03 | $11.61 | $11.61 | $11.61 | $11.61 | $11.46 | 0 |
| 2021-12-31 | $10.85 | $11.78 | $10.85 | $11.61 | $11.46 | 25,070,800 |
| 2021-12-30 | $10.44 | $10.88 | $10.36 | $10.84 | $10.70 | 12,156,000 |
| 2021-12-29 | $10.32 | $10.52 | $10.22 | $10.41 | $10.28 | 3,951,190 |
| 2021-12-28 | $10.21 | $10.31 | $10.21 | $10.29 | $10.16 | 1,991,630 |
| 2021-12-27 | $10.09 | $10.27 | $10.09 | $10.21 | $10.08 | 2,226,910 |
| 2021-12-24 | $10.30 | $10.33 | $10.12 | $10.12 | $9.99 | 3,275,100 |
| 2021-12-23 | $10.43 | $10.43 | $10.23 | $10.27 | $10.14 | 3,553,700 |
| 2021-12-22 | $10.33 | $10.40 | $10.22 | $10.38 | $10.25 | 3,890,100 |
| 2021-12-21 | $10.11 | $10.34 | $10.11 | $10.33 | $10.20 | 4,225,250 |
| 2021-12-20 | $10.11 | $10.22 | $10.02 | $10.11 | $9.98 | 3,262,510 |
| 2021-12-17 | $10.44 | $10.45 | $10.09 | $10.10 | $9.97 | 8,080,500 |
| 2021-12-16 | $10.39 | $10.47 | $10.34 | $10.46 | $10.33 | 4,259,150 |
| 2021-12-15 | $10.44 | $10.44 | $10.28 | $10.35 | $10.22 | 4,423,190 |
| 2021-12-14 | $10.40 | $10.45 | $10.34 | $10.41 | $10.28 | 2,666,440 |
| 2021-12-13 | $10.46 | $10.48 | $10.34 | $10.39 | $10.26 | 5,047,850 |
| 2021-12-10 | $10.34 | $10.48 | $10.27 | $10.48 | $10.35 | 4,768,000 |
| 2021-12-09 | $10.48 | $10.53 | $10.33 | $10.37 | $10.24 | 5,051,200 |
| 2021-12-08 | $10.54 | $10.64 | $10.43 | $10.49 | $10.36 | 5,703,500 |
| 2021-12-07 | $10.97 | $10.97 | $10.38 | $10.47 | $10.34 | 6,770,930 |
| 2021-12-06 | $11.40 | $11.42 | $10.83 | $10.86 | $10.72 | 8,333,220 |
| 2021-12-03 | $11.37 | $11.37 | $11.37 | $11.37 | $11.23 | 8,838,600 |
| 2021-12-02 | $11.07 | $11.07 | $11.07 | $11.07 | $10.93 | 4,542,900 |
| 2021-12-01 | $10.81 | $11.16 | $10.77 | $11.12 | $10.98 | 7,719,070 |
| 2021-11-30 | $10.78 | $11.12 | $10.75 | $10.85 | $10.71 | 4,615,900 |
| 2021-11-29 | $10.70 | $10.95 | $10.63 | $10.77 | $10.63 | 3,370,900 |
| 2021-11-26 | $10.95 | $11.04 | $10.80 | $10.85 | $10.71 | 3,618,000 |
| 2021-11-25 | $11.01 | $11.05 | $10.86 | $10.95 | $10.81 | 3,443,940 |
| 2021-11-24 | $11.09 | $11.15 | $10.87 | $10.96 | $10.82 | 4,871,750 |
| 2021-11-23 | $11.02 | $11.27 | $10.95 | $11.11 | $10.97 | 6,703,240 |
| 2021-11-22 | $10.96 | $11.07 | $10.88 | $10.95 | $10.81 | 4,174,100 |
| 2021-11-19 | $10.85 | $11.05 | $10.68 | $10.97 | $10.83 | 5,696,950 |
| 2021-11-18 | $10.87 | $11.00 | $10.80 | $10.86 | $10.72 | 3,752,000 |
| 2021-11-17 | $10.87 | $10.95 | $10.75 | $10.89 | $10.75 | 3,602,650 |
| 2021-11-16 | $10.99 | $11.05 | $10.75 | $10.80 | $10.66 | 4,578,540 |
| 2021-11-15 | $11.13 | $11.22 | $10.90 | $10.99 | $10.85 | 6,214,290 |
| 2021-11-12 | $10.89 | $11.25 | $10.79 | $11.19 | $11.05 | 9,109,000 |
| 2021-11-11 | $10.79 | $11.08 | $10.79 | $10.88 | $10.74 | 7,896,170 |
| 2021-11-10 | $11.12 | $11.13 | $10.67 | $10.92 | $10.78 | 8,886,150 |
| 2021-11-09 | $9.98 | $11.15 | $9.95 | $10.91 | $10.77 | 16,007,750 |
| 2021-11-08 | $9.86 | $10.02 | $9.79 | $10.00 | $9.87 | 3,179,500 |
| 2021-11-05 | $10.08 | $10.08 | $10.08 | $10.08 | $9.95 | 4,660,830 |
| 2021-11-04 | $9.93 | $10.15 | $9.93 | $10.08 | $9.95 | 4,197,340 |
| 2021-11-03 | $10.06 | $10.09 | $9.84 | $9.93 | $9.80 | 4,399,910 |
| 2021-11-02 | $10.00 | $10.31 | $9.92 | $10.06 | $9.93 | 7,574,760 |
| 2021-11-01 | $9.81 | $10.18 | $9.70 | $10.01 | $9.88 | 6,613,830 |
| 2021-10-29 | $9.60 | $9.93 | $9.60 | $9.80 | $9.68 | 4,553,390 |
| 2021-10-28 | $9.64 | $9.90 | $9.56 | $9.62 | $9.50 | 4,806,900 |
| 2021-10-27 | $10.18 | $10.18 | $9.73 | $9.76 | $9.64 | 8,386,840 |
| 2021-10-26 | $10.15 | $10.27 | $10.02 | $10.21 | $10.08 | 6,046,770 |
| 2021-10-25 | $10.33 | $10.33 | $10.01 | $10.11 | $9.98 | 5,231,830 |
| 2021-10-22 | $10.33 | $10.46 | $10.21 | $10.23 | $10.10 | 5,118,720 |
| 2021-10-21 | $10.61 | $10.68 | $10.35 | $10.36 | $10.23 | 7,796,860 |
| 2021-10-20 | $10.82 | $10.82 | $10.41 | $10.57 | $10.44 | 9,455,100 |
| 2021-10-19 | $10.86 | $10.92 | $10.60 | $10.83 | $10.69 | 6,854,020 |
| 2021-10-18 | $10.90 | $11.01 | $10.76 | $10.92 | $10.78 | 5,725,500 |
| 2021-10-15 | $11.12 | $11.15 | $10.86 | $10.87 | $10.73 | 5,654,200 |
| 2021-10-14 | $11.17 | $11.18 | $10.61 | $10.93 | $10.79 | 8,910,210 |
| 2021-10-13 | $11.16 | $11.21 | $10.92 | $11.15 | $11.01 | 4,236,550 |
| 2021-10-12 | $11.44 | $11.58 | $11.04 | $11.17 | $11.03 | 4,630,200 |
| 2021-10-11 | $11.44 | $11.73 | $11.40 | $11.48 | $11.33 | 5,786,930 |
| 2021-10-08 | $11.39 | $11.65 | $11.30 | $11.44 | $11.29 | 5,607,430 |
| 2021-10-07 | $11.14 | $11.14 | $11.14 | $11.14 | $11.00 | 0 |
| 2021-10-06 | $11.14 | $11.14 | $11.14 | $11.14 | $11.00 | 0 |
| 2021-09-30 | $11.09 | $11.22 | $10.95 | $11.14 | $11.00 | 4,867,310 |
| 2021-09-29 | $11.40 | $11.52 | $10.96 | $11.01 | $10.87 | 7,440,320 |
| 2021-09-28 | $11.50 | $11.73 | $11.18 | $11.58 | $11.43 | 7,871,850 |
| 2021-09-27 | $11.90 | $12.25 | $11.35 | $11.40 | $11.26 | 12,728,700 |
| 2021-09-24 | $13.28 | $13.35 | $12.13 | $12.15 | $12.00 | 19,117,350 |
| 2021-09-23 | $13.55 | $13.71 | $13.14 | $13.38 | $13.21 | 15,493,150 |
| 2021-09-22 | $13.10 | $13.75 | $12.83 | $13.58 | $13.41 | 19,199,390 |
| 2021-09-21 | $13.29 | $13.29 | $13.29 | $13.29 | $13.12 | 0 |
| 2021-09-20 | $13.29 | $13.29 | $13.29 | $13.29 | $13.12 | 0 |
| 2021-09-17 | $13.00 | $13.88 | $12.98 | $13.29 | $13.12 | 15,627,760 |
| 2021-09-16 | $13.32 | $13.84 | $13.09 | $13.09 | $12.92 | 14,682,760 |
| 2021-09-15 | $13.08 | $13.48 | $12.97 | $13.22 | $13.05 | 12,318,450 |
| 2021-09-14 | $12.95 | $13.54 | $12.66 | $13.08 | $12.91 | 12,980,150 |
| 2021-09-13 | $12.62 | $12.97 | $12.60 | $12.95 | $12.79 | 7,696,900 |
| 2021-09-10 | $12.83 | $12.93 | $12.58 | $12.71 | $12.55 | 7,609,310 |
| 2021-09-09 | $12.71 | $12.99 | $12.66 | $12.84 | $12.68 | 7,409,010 |
| 2021-09-08 | $12.58 | $13.10 | $12.58 | $12.91 | $12.75 | 10,194,920 |
| 2021-09-07 | $12.50 | $12.63 | $12.32 | $12.53 | $12.37 | 9,008,320 |
| 2021-09-06 | $12.60 | $12.60 | $12.23 | $12.42 | $12.26 | 10,245,500 |
| 2021-09-03 | $12.06 | $13.14 | $12.06 | $12.72 | $12.56 | 16,922,220 |
| 2021-09-02 | $11.72 | $12.06 | $11.52 | $12.06 | $11.91 | 7,602,170 |
| 2021-09-01 | $12.02 | $12.16 | $11.64 | $11.79 | $11.64 | 8,278,650 |
| 2021-08-31 | $12.02 | $12.18 | $11.68 | $12.02 | $11.87 | 7,002,270 |
| 2021-08-30 | $12.10 | $12.38 | $11.73 | $11.88 | $11.73 | 9,476,960 |
| 2021-08-27 | $12.22 | $12.22 | $11.92 | $12.03 | $11.88 | 8,695,570 |
| 2021-08-26 | $11.90 | $12.49 | $11.90 | $12.26 | $12.10 | 12,347,420 |
| 2021-08-25 | $11.70 | $12.07 | $11.60 | $12.00 | $11.85 | 9,894,850 |
| 2021-08-24 | $11.40 | $11.73 | $11.34 | $11.56 | $11.41 | 8,758,180 |
| 2021-08-23 | $10.94 | $11.47 | $10.94 | $11.34 | $11.20 | 11,422,640 |
| 2021-08-20 | $11.11 | $11.21 | $10.81 | $10.98 | $10.84 | 7,775,500 |
| 2021-08-19 | $11.60 | $11.67 | $11.02 | $11.12 | $10.98 | 10,823,620 |
| 2021-08-18 | $11.60 | $11.76 | $11.46 | $11.58 | $11.43 | 7,146,480 |
| 2021-08-17 | $12.38 | $12.38 | $11.57 | $11.68 | $11.53 | 10,288,620 |
| 2021-08-16 | $13.01 | $13.04 | $12.19 | $12.34 | $12.18 | 13,402,480 |
| 2021-08-13 | $12.81 | $13.07 | $12.70 | $12.90 | $12.74 | 7,961,320 |
| 2021-08-12 | $12.42 | $12.88 | $12.42 | $12.88 | $12.72 | 8,309,370 |
| 2021-08-11 | $12.56 | $12.56 | $12.21 | $12.41 | $12.25 | 3,593,730 |
| 2021-08-10 | $12.34 | $12.48 | $12.28 | $12.45 | $12.29 | 3,627,250 |
| 2021-08-09 | $12.18 | $12.44 | $12.18 | $12.33 | $12.17 | 4,231,180 |
| 2021-08-06 | $12.06 | $12.35 | $11.95 | $12.19 | $12.04 | 5,623,270 |
| 2021-08-05 | $12.16 | $12.16 | $11.90 | $12.10 | $11.95 | 3,846,880 |
| 2021-08-04 | $11.53 | $12.13 | $11.53 | $12.08 | $11.93 | 5,197,440 |
| 2021-08-03 | $11.65 | $11.90 | $11.49 | $11.53 | $11.38 | 3,594,110 |
| 2021-08-02 | $11.25 | $11.80 | $11.19 | $11.73 | $11.58 | 4,571,120 |
| 2021-07-30 | $11.19 | $11.40 | $11.07 | $11.25 | $11.11 | 5,178,050 |
| 2021-07-29 | $10.86 | $11.35 | $10.70 | $11.30 | $11.16 | 5,464,780 |
| 2021-07-28 | $11.80 | $11.82 | $10.58 | $10.63 | $10.50 | 8,771,840 |
| 2021-07-27 | $11.84 | $12.18 | $11.73 | $11.89 | $11.74 | 4,300,270 |
| 2021-07-26 | $12.20 | $12.30 | $11.63 | $11.83 | $11.68 | 4,861,210 |
| 2021-07-23 | $12.23 | $12.63 | $12.10 | $12.19 | $12.04 | 5,433,190 |
| 2021-07-22 | $12.10 | $12.33 | $12.05 | $12.23 | $12.07 | 6,053,500 |
| 2021-07-21 | $11.92 | $12.16 | $11.89 | $11.94 | $11.79 | 3,930,050 |
| 2021-07-20 | $11.90 | $12.01 | $11.70 | $11.93 | $11.78 | 3,352,580 |
| 2021-07-19 | $12.10 | $12.27 | $11.78 | $11.99 | $11.84 | 4,423,720 |
| 2021-07-16 | $12.44 | $12.46 | $12.15 | $12.17 | $12.02 | 3,997,840 |
| 2021-07-15 | $12.47 | $12.60 | $12.26 | $12.53 | $12.37 | 3,785,000 |
| 2021-07-14 | $12.51 | $12.72 | $12.43 | $12.48 | $12.32 | 4,357,850 |
| 2021-07-13 | $12.65 | $12.73 | $12.42 | $12.63 | $12.47 | 5,047,790 |
| 2021-07-12 | $12.55 | $12.75 | $12.41 | $12.68 | $12.52 | 9,526,710 |
| 2021-07-09 | $12.55 | $12.80 | $12.19 | $12.56 | $12.40 | 10,952,200 |
| 2021-07-08 | $12.25 | $12.32 | $12.11 | $12.23 | $12.07 | 3,704,810 |
| 2021-07-07 | $12.08 | $12.29 | $11.90 | $12.28 | $12.12 | 3,365,090 |
| 2021-07-06 | $11.91 | $12.21 | $11.90 | $12.14 | $11.99 | 3,328,320 |
| 2021-07-05 | $11.79 | $11.98 | $11.73 | $11.93 | $11.78 | 3,407,210 |
| 2021-07-02 | $11.79 | $12.10 | $11.68 | $11.91 | $11.76 | 4,234,580 |
| 2021-07-01 | $12.36 | $12.36 | $11.62 | $11.75 | $11.60 | 6,173,500 |
| 2021-06-30 | $12.21 | $12.43 | $12.21 | $12.31 | $12.15 | 2,427,990 |
| 2021-06-29 | $12.44 | $12.51 | $12.19 | $12.21 | $12.06 | 2,481,960 |
| 2021-06-28 | $12.50 | $12.62 | $12.41 | $12.58 | $12.27 | 2,703,730 |
| 2021-06-25 | $12.35 | $12.57 | $12.33 | $12.49 | $12.18 | 2,282,280 |
| 2021-06-24 | $12.35 | $12.42 | $12.20 | $12.35 | $12.05 | 3,066,550 |
| 2021-06-23 | $12.58 | $12.65 | $12.31 | $12.41 | $12.10 | 3,014,490 |
| 2021-06-22 | $12.41 | $12.61 | $12.40 | $12.58 | $12.27 | 2,362,460 |
| 2021-06-21 | $12.55 | $12.73 | $12.30 | $12.42 | $12.11 | 3,665,190 |
| 2021-06-18 | $12.42 | $12.62 | $12.15 | $12.60 | $12.29 | 3,079,770 |
| 2021-06-17 | $12.55 | $12.60 | $12.35 | $12.45 | $12.14 | 3,376,510 |
| 2021-06-16 | $12.74 | $12.77 | $12.42 | $12.58 | $12.27 | 3,136,160 |
| 2021-06-15 | $12.93 | $13.00 | $12.62 | $12.71 | $12.40 | 4,517,410 |
| 2021-06-14 | $13.01 | $13.01 | $13.01 | $13.01 | $12.69 | 0 |
| 2021-06-11 | $13.07 | $13.19 | $12.93 | $13.01 | $12.69 | 3,132,300 |
| 2021-06-10 | $13.26 | $13.43 | $12.87 | $13.07 | $12.75 | 5,769,780 |
| 2021-06-09 | $13.43 | $13.49 | $13.06 | $13.29 | $12.96 | 5,895,090 |
| 2021-06-08 | $13.75 | $14.09 | $13.47 | $13.55 | $13.22 | 5,920,480 |
| 2021-06-07 | $14.18 | $14.41 | $13.72 | $13.92 | $13.58 | 8,121,270 |
| 2021-06-04 | $13.54 | $14.25 | $13.47 | $14.18 | $13.83 | 7,103,590 |
| 2021-06-03 | $13.77 | $14.03 | $13.45 | $13.60 | $13.26 | 4,234,980 |
| 2021-06-02 | $13.68 | $14.34 | $13.60 | $13.87 | $13.53 | 7,072,790 |
| 2021-06-01 | $13.55 | $13.80 | $13.31 | $13.68 | $13.34 | 4,895,600 |
| 2021-05-31 | $13.23 | $13.77 | $13.11 | $13.70 | $13.36 | 4,365,850 |
| 2021-05-28 | $13.54 | $13.63 | $13.18 | $13.31 | $12.98 | 3,271,700 |
| 2021-05-27 | $13.24 | $13.64 | $13.17 | $13.55 | $13.22 | 4,433,700 |
| 2021-05-26 | $13.13 | $13.65 | $13.03 | $13.25 | $12.92 | 4,282,140 |
| 2021-05-25 | $13.27 | $13.39 | $13.02 | $13.13 | $12.81 | 3,788,200 |
| 2021-05-24 | $12.83 | $13.29 | $12.81 | $13.24 | $12.91 | 3,255,100 |
| 2021-05-21 | $13.03 | $13.09 | $12.81 | $12.83 | $12.51 | 2,163,800 |
| 2021-05-20 | $13.11 | $13.15 | $12.76 | $13.04 | $12.72 | 3,658,870 |
| 2021-05-19 | $13.47 | $13.55 | $12.89 | $13.14 | $12.82 | 4,030,730 |
| 2021-05-18 | $13.81 | $13.85 | $13.40 | $13.42 | $13.09 | 5,717,030 |
| 2021-05-17 | $13.90 | $13.99 | $13.54 | $13.76 | $13.42 | 5,487,800 |
| 2021-05-14 | $13.13 | $13.85 | $12.94 | $13.85 | $13.51 | 6,457,690 |
| 2021-05-13 | $12.95 | $13.14 | $12.85 | $13.00 | $12.68 | 2,245,650 |
| 2021-05-12 | $13.00 | $13.20 | $12.62 | $13.18 | $12.85 | 2,940,880 |
| 2021-05-11 | $12.89 | $13.09 | $12.60 | $12.91 | $12.59 | 2,771,390 |
| 2021-05-10 | $13.19 | $13.43 | $12.72 | $13.00 | $12.68 | 4,884,610 |
| 2021-05-07 | $13.63 | $13.65 | $13.06 | $13.28 | $12.95 | 4,582,870 |
| 2021-05-06 | $13.10 | $13.83 | $13.08 | $13.65 | $13.31 | 6,103,670 |
| 2021-05-05 | $13.19 | $13.19 | $13.19 | $13.19 | $12.86 | 0 |
| 2021-05-04 | $13.19 | $13.19 | $13.19 | $13.19 | $12.86 | 0 |
| 2021-04-30 | $13.26 | $13.45 | $13.02 | $13.19 | $12.86 | 3,324,800 |
| 2021-04-29 | $13.11 | $13.45 | $13.10 | $13.33 | $13.00 | 2,754,770 |
| 2021-04-28 | $13.32 | $13.32 | $13.05 | $13.25 | $12.92 | 2,846,710 |
| 2021-04-27 | $13.50 | $13.50 | $13.01 | $13.35 | $13.02 | 3,901,000 |
| 2021-04-26 | $13.65 | $13.85 | $13.27 | $13.45 | $13.12 | 6,073,970 |
| 2021-04-23 | $13.78 | $14.05 | $13.42 | $13.86 | $13.52 | 6,905,500 |
| 2021-04-22 | $13.43 | $14.00 | $13.30 | $13.99 | $13.64 | 8,749,040 |
| 2021-04-21 | $12.95 | $13.65 | $12.95 | $13.53 | $13.20 | 8,746,810 |
| 2021-04-20 | $12.30 | $13.34 | $12.21 | $13.30 | $12.97 | 14,134,210 |
| 2021-04-19 | $12.29 | $12.47 | $12.19 | $12.40 | $12.09 | 4,222,200 |
| 2021-04-16 | $11.95 | $12.46 | $11.89 | $12.34 | $12.04 | 3,991,600 |
| 2021-04-15 | $12.04 | $12.17 | $11.75 | $11.94 | $11.65 | 5,525,510 |
| 2021-04-14 | $12.43 | $12.46 | $11.93 | $12.12 | $11.82 | 7,654,420 |
| 2021-04-13 | $12.28 | $12.64 | $12.26 | $12.43 | $12.12 | 1,879,270 |
| 2021-04-12 | $12.71 | $12.80 | $12.22 | $12.28 | $11.98 | 3,102,670 |
| 2021-04-09 | $12.82 | $12.95 | $12.69 | $12.81 | $12.49 | 2,561,420 |
| 2021-04-08 | $12.90 | $13.10 | $12.76 | $12.85 | $12.53 | 3,420,040 |
| 2021-04-07 | $12.91 | $13.06 | $12.80 | $12.96 | $12.64 | 3,395,000 |
| 2021-04-06 | $12.93 | $13.11 | $12.77 | $13.01 | $12.69 | 5,692,120 |
| 2021-04-05 | $13.15 | $13.15 | $13.15 | $13.15 | $12.83 | 0 |
| 2021-04-02 | $13.10 | $13.27 | $12.54 | $13.15 | $12.83 | 9,774,240 |
| 2021-04-01 | $12.35 | $13.35 | $12.28 | $13.17 | $12.85 | 6,415,390 |
| 2021-03-31 | $12.60 | $12.72 | $12.34 | $12.46 | $12.15 | 4,602,320 |
| 2021-03-30 | $12.59 | $12.80 | $12.16 | $12.74 | $12.43 | 6,841,970 |
| 2021-03-29 | $12.82 | $12.89 | $12.40 | $12.59 | $12.28 | 6,848,000 |
| 2021-03-26 | $12.56 | $13.18 | $12.40 | $12.81 | $12.49 | 5,783,630 |
| 2021-03-25 | $12.40 | $12.73 | $12.30 | $12.59 | $12.28 | 4,339,200 |
| 2021-03-24 | $13.19 | $13.19 | $12.54 | $12.60 | $12.29 | 7,142,270 |
| 2021-03-23 | $13.79 | $13.98 | $13.21 | $13.21 | $12.88 | 8,307,760 |
| 2021-03-22 | $13.82 | $14.25 | $13.66 | $14.10 | $13.75 | 10,887,480 |
| 2021-03-19 | $13.45 | $14.74 | $13.21 | $13.99 | $13.64 | 19,533,680 |
| 2021-03-18 | $15.00 | $15.77 | $13.89 | $14.17 | $13.82 | 30,103,380 |
| 2021-03-17 | $13.60 | $14.40 | $13.50 | $14.16 | $13.81 | 6,645,040 |
| 2021-03-16 | $13.46 | $13.74 | $13.03 | $13.73 | $13.39 | 5,641,370 |
| 2021-03-15 | $12.42 | $13.68 | $12.42 | $13.38 | $13.05 | 5,612,140 |
| 2021-03-12 | $12.60 | $13.05 | $12.40 | $12.56 | $12.25 | 4,668,960 |
| 2021-03-11 | $12.60 | $12.79 | $12.08 | $12.60 | $12.29 | 8,004,450 |
| 2021-03-10 | $13.64 | $14.25 | $11.70 | $12.57 | $12.26 | 13,638,370 |
| 2021-03-09 | $13.49 | $13.89 | $12.92 | $13.61 | $13.27 | 6,067,890 |
| 2021-03-08 | $13.44 | $14.00 | $13.21 | $13.28 | $12.95 | 7,752,650 |
| 2021-03-05 | $13.02 | $13.39 | $13.02 | $13.23 | $12.90 | 2,724,350 |
| 2021-03-04 | $13.57 | $13.65 | $13.00 | $13.17 | $12.85 | 3,687,940 |
| 2021-03-03 | $13.25 | $13.85 | $13.12 | $13.68 | $13.34 | 4,152,610 |
| 2021-03-02 | $13.49 | $13.95 | $13.16 | $13.25 | $12.92 | 6,687,300 |
| 2021-03-01 | $13.68 | $13.86 | $13.38 | $13.56 | $13.23 | 5,440,500 |
| 2021-02-26 | $13.91 | $13.98 | $13.30 | $13.36 | $13.03 | 5,533,950 |
| 2021-02-25 | $14.62 | $14.85 | $13.81 | $14.10 | $13.75 | 6,898,850 |
| 2021-02-24 | $14.92 | $15.20 | $14.02 | $14.13 | $13.78 | 6,896,970 |
| 2021-02-23 | $14.63 | $15.18 | $14.40 | $14.79 | $14.43 | 6,811,480 |
| 2021-02-22 | $15.02 | $16.08 | $14.81 | $14.81 | $14.44 | 12,237,730 |
| 2021-02-19 | $15.40 | $15.40 | $14.68 | $14.92 | $14.55 | 5,686,790 |
| 2021-02-18 | $14.46 | $15.45 | $14.46 | $15.38 | $15.00 | 7,386,730 |
| 2021-02-17 | $14.30 | $14.30 | $14.30 | $14.30 | $13.95 | 0 |
| 2021-02-16 | $14.30 | $14.30 | $14.30 | $14.30 | $13.95 | 0 |
| 2021-02-15 | $14.30 | $14.30 | $14.30 | $14.30 | $13.95 | 0 |
| 2021-02-12 | $14.30 | $14.30 | $14.30 | $14.30 | $13.95 | 0 |
| 2021-02-11 | $14.30 | $14.30 | $14.30 | $14.30 | $13.95 | 0 |
| 2021-02-10 | $14.23 | $14.66 | $13.79 | $14.30 | $13.95 | 7,610,120 |
| 2021-02-09 | $13.42 | $14.56 | $13.28 | $14.24 | $13.89 | 10,954,120 |
| 2021-02-08 | $12.45 | $13.77 | $12.20 | $13.54 | $13.21 | 11,250,060 |
| 2021-02-05 | $12.75 | $13.00 | $12.44 | $12.50 | $12.19 | 4,493,380 |
| 2021-02-04 | $13.07 | $13.27 | $12.58 | $12.82 | $12.50 | 7,344,230 |
| 2021-02-03 | $12.03 | $13.58 | $12.03 | $13.22 | $12.89 | 13,130,020 |
| 2021-02-02 | $11.29 | $12.45 | $11.16 | $12.24 | $11.94 | 7,759,890 |
| 2021-02-01 | $10.89 | $11.40 | $10.71 | $11.34 | $11.06 | 3,888,510 |
| 2021-01-29 | $11.23 | $11.66 | $10.63 | $10.90 | $10.63 | 4,590,310 |
| 2021-01-28 | $11.46 | $11.72 | $11.10 | $11.23 | $10.95 | 3,389,180 |
| 2021-01-27 | $11.80 | $12.03 | $11.52 | $11.65 | $11.36 | 4,664,240 |
| 2021-01-26 | $11.55 | $11.97 | $11.29 | $11.77 | $11.48 | 6,097,040 |
| 2021-01-25 | $11.47 | $11.93 | $11.47 | $11.55 | $11.27 | 4,677,320 |
| 2021-01-22 | $11.65 | $11.95 | $11.48 | $11.49 | $11.21 | 4,063,430 |
| 2021-01-21 | $11.65 | $12.10 | $11.54 | $11.65 | $11.36 | 5,417,080 |
| 2021-01-20 | $12.00 | $12.05 | $11.40 | $11.63 | $11.34 | 5,697,350 |
| 2021-01-19 | $10.91 | $12.70 | $10.90 | $11.66 | $11.37 | 10,371,920 |
| 2021-01-18 | $10.48 | $11.03 | $10.31 | $11.02 | $10.75 | 5,114,420 |
| 2021-01-15 | $9.80 | $10.54 | $9.65 | $10.50 | $10.24 | 5,929,300 |
| 2021-01-14 | $9.90 | $10.06 | $9.42 | $9.70 | $9.46 | 3,840,240 |
| 2021-01-13 | $9.91 | $9.99 | $9.53 | $9.94 | $9.69 | 4,660,490 |
| 2021-01-12 | $10.05 | $10.40 | $9.93 | $9.96 | $9.71 | 4,704,240 |
| 2021-01-11 | $10.07 | $10.30 | $9.91 | $10.05 | $9.80 | 6,537,010 |
| 2021-01-08 | $10.70 | $10.97 | $10.05 | $10.10 | $9.85 | 7,528,030 |
| 2021-01-07 | $11.22 | $11.30 | $10.68 | $10.71 | $10.45 | 6,951,700 |
| 2021-01-06 | $11.58 | $12.10 | $11.27 | $11.37 | $11.09 | 6,517,180 |
| 2021-01-05 | $11.60 | $11.91 | $11.49 | $11.60 | $11.31 | 4,718,340 |
| 2021-01-04 | $12.21 | $12.21 | $11.41 | $11.77 | $11.48 | 5,668,980 |
| 2021-01-01 | $11.96 | $11.96 | $11.96 | $11.96 | $11.66 | 0 |
| 2020-12-31 | $11.53 | $12.11 | $11.53 | $11.96 | $11.66 | 3,596,510 |
| 2020-12-30 | $11.33 | $11.74 | $11.31 | $11.61 | $11.32 | 1,775,150 |
| 2020-12-29 | $11.66 | $11.85 | $11.35 | $11.46 | $11.18 | 4,081,010 |
| 2020-12-28 | $11.81 | $12.00 | $11.43 | $11.59 | $11.30 | 4,617,690 |
| 2020-12-25 | $11.25 | $11.95 | $11.12 | $11.75 | $11.46 | 4,090,810 |
| 2020-12-24 | $11.36 | $11.59 | $11.13 | $11.22 | $10.94 | 3,186,620 |
| 2020-12-23 | $11.66 | $11.74 | $11.35 | $11.40 | $11.12 | 2,948,550 |
| 2020-12-22 | $11.89 | $12.04 | $11.45 | $11.49 | $11.21 | 3,545,430 |
| 2020-12-21 | $11.70 | $12.46 | $11.56 | $12.00 | $11.70 | 6,866,380 |
| 2020-12-18 | $12.65 | $12.68 | $11.60 | $11.72 | $11.43 | 7,345,980 |
| 2020-12-17 | $12.78 | $12.78 | $12.21 | $12.55 | $12.24 | 2,713,720 |
| 2020-12-16 | $12.59 | $12.88 | $12.43 | $12.69 | $12.38 | 3,013,260 |
| 2020-12-15 | $12.37 | $12.72 | $12.31 | $12.58 | $12.27 | 4,549,280 |
| 2020-12-14 | $12.73 | $12.73 | $12.18 | $12.37 | $12.06 | 4,639,130 |
| 2020-12-11 | $12.99 | $12.99 | $12.42 | $12.73 | $12.42 | 5,080,290 |
| 2020-12-10 | $12.70 | $13.41 | $12.49 | $12.88 | $12.56 | 5,886,540 |
| 2020-12-09 | $12.80 | $13.28 | $12.61 | $12.67 | $12.36 | 5,676,220 |
| 2020-12-08 | $13.17 | $13.26 | $12.67 | $12.80 | $12.48 | 4,766,910 |
| 2020-12-07 | $13.15 | $13.58 | $12.90 | $13.33 | $13.00 | 7,029,340 |
| 2020-12-04 | $13.43 | $13.46 | $13.00 | $13.04 | $12.72 | 5,960,650 |
| 2020-12-03 | $12.50 | $13.59 | $12.25 | $13.49 | $13.16 | 10,858,390 |
| 2020-12-02 | $12.56 | $12.85 | $12.45 | $12.67 | $12.36 | 5,022,130 |
| 2020-12-01 | $12.30 | $12.95 | $12.27 | $12.76 | $12.45 | 9,129,040 |
| 2020-11-30 | $12.20 | $12.58 | $12.05 | $12.10 | $11.80 | 5,607,190 |
| 2020-11-27 | $11.89 | $12.15 | $11.54 | $12.09 | $11.79 | 5,288,990 |
| 2020-11-26 | $12.03 | $12.29 | $11.55 | $11.74 | $11.45 | 6,542,550 |
| 2020-11-25 | $12.30 | $12.95 | $12.11 | $12.13 | $11.83 | 6,701,160 |
| 2020-11-24 | $12.40 | $12.71 | $12.20 | $12.38 | $12.07 | 5,312,390 |
| 2020-11-23 | $12.00 | $12.99 | $11.85 | $12.62 | $12.31 | 12,660,200 |
| 2020-11-20 | $12.31 | $12.47 | $11.83 | $12.15 | $11.85 | 8,727,020 |
| 2020-11-19 | $12.46 | $12.67 | $12.01 | $12.53 | $12.22 | 10,634,480 |
| 2020-11-18 | $11.54 | $12.99 | $11.15 | $12.62 | $12.31 | 18,264,920 |
| 2020-11-17 | $11.33 | $11.53 | $11.10 | $11.36 | $11.08 | 10,067,760 |
| 2020-11-16 | $10.46 | $11.88 | $10.43 | $11.60 | $11.31 | 13,705,520 |
| 2020-11-13 | $10.65 | $11.08 | $10.44 | $10.60 | $10.34 | 9,372,660 |
| 2020-11-12 | $10.70 | $10.79 | $10.55 | $10.65 | $10.39 | 4,840,830 |
| 2020-11-11 | $10.83 | $10.90 | $10.60 | $10.70 | $10.44 | 5,613,650 |
| 2020-11-10 | $10.70 | $11.24 | $10.51 | $10.98 | $10.71 | 11,764,460 |
| 2020-11-09 | $10.79 | $10.80 | $10.45 | $10.79 | $10.52 | 8,710,820 |
| 2020-11-06 | $10.82 | $10.99 | $10.57 | $10.72 | $10.46 | 9,290,530 |
| 2020-11-05 | $9.85 | $10.99 | $9.78 | $10.76 | $10.49 | 17,195,680 |
| 2020-11-04 | $9.91 | $9.92 | $9.63 | $9.75 | $9.51 | 2,924,740 |
| 2020-11-03 | $9.94 | $10.04 | $9.78 | $9.90 | $9.66 | 4,563,110 |
| 2020-11-02 | $9.79 | $10.21 | $9.70 | $9.98 | $9.73 | 4,997,550 |
| 2020-10-30 | $9.84 | $10.24 | $9.71 | $9.75 | $9.51 | 5,487,810 |
| 2020-10-29 | $9.65 | $10.09 | $9.60 | $9.77 | $9.53 | 6,516,040 |
| 2020-10-28 | $10.04 | $10.67 | $9.81 | $9.99 | $9.74 | 7,473,510 |
| 2020-10-27 | $9.85 | $9.99 | $9.69 | $9.87 | $9.63 | 4,365,870 |
| 2020-10-26 | $9.40 | $10.14 | $9.30 | $9.89 | $9.65 | 8,312,250 |
| 2020-10-23 | $9.97 | $10.17 | $9.43 | $9.49 | $9.26 | 6,385,000 |
| 2020-10-22 | $9.98 | $10.25 | $9.80 | $10.03 | $9.78 | 4,675,150 |
| 2020-10-21 | $10.18 | $10.29 | $9.90 | $9.93 | $9.69 | 4,342,750 |
| 2020-10-20 | $9.80 | $10.33 | $9.80 | $10.12 | $9.87 | 4,949,320 |
| 2020-10-19 | $10.14 | $10.15 | $9.75 | $9.93 | $9.69 | 5,300,070 |
| 2020-10-16 | $9.50 | $10.06 | $9.45 | $10.00 | $9.75 | 7,251,760 |
| 2020-10-15 | $9.42 | $9.75 | $9.42 | $9.50 | $9.27 | 4,503,860 |
| 2020-10-14 | $9.44 | $9.73 | $9.39 | $9.46 | $9.23 | 3,778,970 |
| 2020-10-13 | $9.60 | $9.63 | $9.41 | $9.46 | $9.23 | 3,148,220 |
| 2020-10-12 | $9.54 | $9.65 | $9.39 | $9.61 | $9.37 | 4,121,650 |
| 2020-10-09 | $9.16 | $9.58 | $9.11 | $9.49 | $9.26 | 4,002,730 |
| 2020-10-08 | $9.01 | $9.01 | $9.01 | $9.01 | $8.79 | 0 |
| 2020-10-07 | $9.01 | $9.01 | $9.01 | $9.01 | $8.79 | 0 |
| 2020-10-06 | $9.01 | $9.01 | $9.01 | $9.01 | $8.79 | 0 |
| 2020-10-05 | $9.01 | $9.01 | $9.01 | $9.01 | $8.79 | 0 |
| 2020-10-02 | $9.01 | $9.01 | $9.01 | $9.01 | $8.79 | 0 |
| 2020-10-01 | $9.01 | $9.01 | $9.01 | $9.01 | $8.79 | 0 |
| 2020-09-30 | $9.19 | $9.22 | $8.90 | $9.01 | $8.79 | 1,982,620 |
| 2020-09-29 | $9.19 | $9.31 | $9.13 | $9.20 | $8.97 | 1,828,140 |
| 2020-09-28 | $9.13 | $9.48 | $9.10 | $9.18 | $8.95 | 2,541,250 |
| 2020-09-25 | $9.20 | $9.24 | $9.03 | $9.14 | $8.91 | 1,795,720 |
| 2020-09-24 | $9.55 | $9.64 | $9.15 | $9.15 | $8.92 | 5,082,440 |
| 2020-09-23 | $9.33 | $10.55 | $9.33 | $9.65 | $9.41 | 7,062,060 |
| 2020-09-22 | $9.44 | $9.97 | $9.13 | $9.33 | $9.10 | 7,598,460 |
| 2020-09-21 | $10.05 | $10.05 | $9.40 | $9.53 | $9.29 | 7,147,500 |
| 2020-09-18 | $10.00 | $10.07 | $9.70 | $9.94 | $9.69 | 3,922,850 |
| 2020-09-17 | $10.16 | $10.27 | $9.85 | $9.90 | $9.66 | 2,737,110 |
| 2020-09-16 | $10.48 | $10.48 | $9.90 | $10.04 | $9.79 | 4,204,860 |
| 2020-09-15 | $10.57 | $10.70 | $10.19 | $10.38 | $10.12 | 4,124,440 |
| 2020-09-14 | $10.01 | $10.68 | $9.89 | $10.44 | $10.18 | 5,308,560 |
| 2020-09-11 | $9.80 | $10.04 | $9.60 | $9.95 | $9.70 | 1,805,120 |
| 2020-09-10 | $9.88 | $10.05 | $9.50 | $9.75 | $9.51 | 3,310,350 |
| 2020-09-09 | $10.03 | $10.35 | $9.73 | $9.78 | $9.54 | 5,265,040 |
| 2020-09-08 | $10.17 | $10.20 | $9.87 | $10.13 | $9.88 | 2,690,650 |
| 2020-09-07 | $10.43 | $10.57 | $10.05 | $10.24 | $9.99 | 3,590,080 |
| 2020-09-04 | $10.16 | $10.52 | $10.07 | $10.44 | $10.18 | 2,328,970 |
| 2020-09-03 | $10.48 | $10.54 | $10.31 | $10.33 | $10.08 | 3,374,330 |
| 2020-09-02 | $10.10 | $10.64 | $9.96 | $10.44 | $10.18 | 4,285,740 |
| 2020-09-01 | $9.93 | $10.11 | $9.81 | $10.11 | $9.86 | 1,828,320 |
| 2020-08-31 | $10.19 | $10.19 | $9.90 | $9.90 | $9.66 | 1,511,660 |
| 2020-08-28 | $9.87 | $10.22 | $9.70 | $10.03 | $9.78 | 3,163,050 |
| 2020-08-27 | $9.65 | $9.87 | $9.38 | $9.87 | $9.63 | 3,842,500 |
| 2020-08-26 | $10.15 | $10.15 | $9.48 | $9.63 | $9.39 | 4,642,570 |
| 2020-08-25 | $10.20 | $10.29 | $9.98 | $10.06 | $9.81 | 2,389,500 |
| 2020-08-24 | $10.09 | $10.28 | $9.98 | $10.18 | $9.93 | 2,330,430 |
| 2020-08-21 | $10.40 | $10.52 | $10.05 | $10.12 | $9.87 | 4,729,560 |
| 2020-08-20 | $10.28 | $10.56 | $9.96 | $10.46 | $10.20 | 4,082,300 |
| 2020-08-19 | $10.33 | $10.43 | $10.13 | $10.18 | $9.93 | 2,531,850 |
| 2020-08-18 | $10.42 | $10.70 | $10.20 | $10.40 | $10.14 | 3,320,860 |
| 2020-08-17 | $10.42 | $10.68 | $10.13 | $10.39 | $10.13 | 4,765,650 |
| 2020-08-14 | $10.44 | $10.56 | $10.26 | $10.35 | $10.09 | 3,964,110 |
| 2020-08-13 | $10.61 | $10.76 | $10.35 | $10.44 | $10.18 | 2,677,490 |
| 2020-08-12 | $10.92 | $10.97 | $10.38 | $10.60 | $10.34 | 3,464,300 |
| 2020-08-11 | $11.18 | $11.39 | $10.82 | $10.90 | $10.63 | 3,548,120 |
| 2020-08-10 | $10.94 | $11.25 | $10.64 | $11.25 | $10.97 | 4,917,840 |
| 2020-08-07 | $11.07 | $11.25 | $10.63 | $10.83 | $10.56 | 4,640,160 |
| 2020-08-06 | $10.80 | $11.12 | $10.72 | $10.99 | $10.72 | 5,104,100 |
| 2020-08-05 | $10.39 | $10.96 | $9.92 | $10.85 | $10.58 | 7,435,520 |
| 2020-08-04 | $10.23 | $10.41 | $10.15 | $10.21 | $9.96 | 4,400,550 |
| 2020-08-03 | $10.41 | $10.85 | $10.15 | $10.27 | $10.02 | 9,198,070 |
| 2020-07-31 | $10.43 | $10.43 | $10.03 | $10.25 | $10.00 | 6,302,490 |
| 2020-07-30 | $9.74 | $10.58 | $9.68 | $10.33 | $10.08 | 10,832,300 |
| 2020-07-29 | $9.56 | $9.80 | $9.23 | $9.74 | $9.50 | 6,700,810 |
| 2020-07-28 | $9.10 | $9.64 | $8.99 | $9.49 | $9.26 | 9,895,840 |
| 2020-07-27 | $9.11 | $9.24 | $8.70 | $8.95 | $8.73 | 6,060,000 |
| 2020-07-24 | $9.63 | $9.74 | $9.07 | $9.16 | $8.93 | 5,000,070 |
| 2020-07-23 | $9.46 | $9.64 | $9.21 | $9.60 | $9.36 | 5,870,530 |
| 2020-07-22 | $9.21 | $9.62 | $9.07 | $9.45 | $9.22 | 8,172,570 |
| 2020-07-21 | $9.19 | $9.20 | $8.96 | $9.13 | $8.90 | 3,278,380 |
| 2020-07-20 | $8.65 | $9.12 | $8.65 | $9.07 | $8.85 | 4,760,660 |
| 2020-07-17 | $8.48 | $8.71 | $8.45 | $8.58 | $8.37 | 2,684,750 |
| 2020-07-16 | $8.93 | $9.12 | $8.45 | $8.48 | $8.27 | 4,245,250 |
| 2020-07-15 | $9.11 | $9.22 | $9.00 | $9.00 | $8.78 | 4,149,710 |
| 2020-07-14 | $9.04 | $9.25 | $8.90 | $9.19 | $8.96 | 6,535,060 |
| 2020-07-13 | $8.85 | $9.02 | $8.80 | $8.97 | $8.75 | 4,079,920 |
| 2020-07-10 | $9.02 | $9.02 | $8.72 | $8.85 | $8.63 | 5,387,840 |
| 2020-07-09 | $9.00 | $9.10 | $8.91 | $9.01 | $8.79 | 5,987,140 |
| 2020-07-08 | $8.98 | $9.12 | $8.87 | $8.97 | $8.75 | 6,010,270 |
| 2020-07-07 | $9.10 | $9.14 | $8.50 | $8.97 | $8.75 | 12,713,520 |
| 2020-07-06 | $9.15 | $9.33 | $8.86 | $9.05 | $8.83 | 11,474,220 |
| 2020-07-03 | $8.58 | $9.29 | $8.49 | $9.16 | $8.93 | 8,767,430 |
| 2020-07-02 | $8.81 | $8.90 | $8.50 | $8.59 | $8.38 | 4,907,050 |
| 2020-07-01 | $8.25 | $8.88 | $8.25 | $8.74 | $8.52 | 9,263,740 |
| 2020-06-30 | $7.94 | $8.28 | $7.94 | $8.22 | $8.02 | 5,250,900 |
| 2020-06-29 | $8.02 | $8.19 | $7.85 | $7.94 | $7.74 | 3,339,190 |
| 2020-06-26 | $8.02 | $8.02 | $8.02 | $8.02 | $7.82 | 0 |
| 2020-06-25 | $8.02 | $8.02 | $8.02 | $8.02 | $7.82 | 0 |
| 2020-06-24 | $8.11 | $8.24 | $7.99 | $8.02 | $7.82 | 3,690,080 |
| 2020-06-23 | $7.79 | $8.29 | $7.65 | $8.16 | $7.96 | 6,687,350 |
| 2020-06-22 | $7.98 | $8.04 | $7.75 | $7.79 | $7.60 | 3,360,600 |
| 2020-06-19 | $8.02 | $8.08 | $7.82 | $7.98 | $7.78 | 5,327,760 |
| 2020-06-18 | $7.50 | $8.16 | $7.46 | $7.91 | $7.71 | 8,154,520 |
| 2020-06-17 | $7.47 | $7.52 | $7.40 | $7.49 | $7.31 | 2,150,680 |
| 2020-06-16 | $7.52 | $7.54 | $7.40 | $7.47 | $7.29 | 3,740,930 |
| 2020-06-15 | $7.28 | $7.52 | $7.15 | $7.47 | $7.29 | 7,423,800 |
| 2020-06-12 | $7.12 | $7.34 | $7.12 | $7.33 | $7.15 | 5,160,730 |
| 2020-06-11 | $7.10 | $7.21 | $7.07 | $7.12 | $6.94 | 2,824,860 |
| 2020-06-10 | $7.34 | $7.34 | $7.14 | $7.18 | $7.00 | 1,836,270 |
| 2020-06-09 | $7.37 | $7.38 | $7.28 | $7.32 | $7.14 | 2,695,400 |
| 2020-06-08 | $7.44 | $7.45 | $7.29 | $7.31 | $7.13 | 2,889,330 |
| 2020-06-05 | $7.30 | $7.49 | $7.23 | $7.39 | $7.21 | 4,962,940 |
| 2020-06-04 | $7.13 | $7.33 | $7.10 | $7.30 | $7.12 | 5,762,480 |
| 2020-06-03 | $7.20 | $7.24 | $7.09 | $7.10 | $6.92 | 4,642,550 |
| 2020-06-02 | $7.13 | $7.22 | $7.07 | $7.20 | $7.02 | 4,407,620 |
| 2020-06-01 | $7.03 | $7.14 | $6.96 | $7.10 | $6.92 | 4,573,550 |
| 2020-05-29 | $7.03 | $7.05 | $6.96 | $6.99 | $6.82 | 1,787,600 |
| 2020-05-28 | $7.04 | $7.12 | $6.93 | $6.97 | $6.80 | 3,110,200 |
| 2020-05-27 | $7.00 | $7.21 | $6.96 | $7.09 | $6.92 | 4,265,180 |
| 2020-05-26 | $6.84 | $7.07 | $6.81 | $7.00 | $6.83 | 3,736,600 |
| 2020-05-25 | $6.91 | $6.98 | $6.83 | $6.83 | $6.66 | 3,748,400 |
| 2020-05-22 | $7.17 | $7.20 | $6.91 | $6.96 | $6.79 | 5,738,700 |
| 2020-05-21 | $7.15 | $7.29 | $7.05 | $7.21 | $7.03 | 7,837,960 |
| 2020-05-20 | $7.33 | $7.48 | $7.20 | $7.25 | $7.07 | 13,149,900 |
| 2020-05-19 | $7.75 | $8.16 | $7.30 | $7.70 | $7.51 | 21,958,820 |
| 2020-05-18 | $6.94 | $7.52 | $6.89 | $7.52 | $7.33 | 9,632,300 |
| 2020-05-15 | $7.04 | $7.14 | $6.83 | $6.84 | $6.67 | 5,252,300 |
| 2020-05-14 | $7.23 | $7.23 | $7.03 | $7.04 | $6.87 | 2,936,560 |
| 2020-05-13 | $7.20 | $7.28 | $7.14 | $7.24 | $7.06 | 2,092,800 |
| 2020-05-12 | $7.20 | $7.29 | $7.16 | $7.26 | $7.08 | 2,827,050 |
| 2020-05-11 | $7.11 | $7.35 | $7.11 | $7.28 | $7.10 | 3,973,190 |
| 2020-05-08 | $7.13 | $7.17 | $7.03 | $7.12 | $6.94 | 4,108,840 |
| 2020-05-07 | $6.84 | $7.15 | $6.80 | $7.08 | $6.91 | 4,993,770 |
| 2020-05-06 | $6.69 | $6.84 | $6.63 | $6.82 | $6.65 | 3,456,860 |
| 2020-05-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.56 | 0 |
| 2020-05-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.56 | 0 |
| 2020-05-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.56 | 0 |
| 2020-04-30 | $6.65 | $6.75 | $6.62 | $6.73 | $6.56 | 2,237,640 |
| 2020-04-29 | $6.76 | $6.86 | $6.57 | $6.62 | $6.46 | 3,848,930 |
| 2020-04-28 | $6.83 | $6.86 | $6.50 | $6.77 | $6.60 | 3,746,120 |
| 2020-04-27 | $6.63 | $6.95 | $6.54 | $6.81 | $6.64 | 4,266,070 |
| 2020-04-24 | $6.79 | $6.84 | $6.58 | $6.61 | $6.45 | 2,260,880 |
| 2020-04-23 | $6.80 | $6.85 | $6.75 | $6.81 | $6.64 | 1,780,850 |
| 2020-04-22 | $6.80 | $6.86 | $6.73 | $6.80 | $6.63 | 2,099,460 |
| 2020-04-21 | $6.84 | $6.87 | $6.75 | $6.82 | $6.65 | 2,952,750 |
| 2020-04-20 | $6.97 | $6.99 | $6.79 | $6.86 | $6.69 | 4,531,950 |
| 2020-04-17 | $6.96 | $7.26 | $6.91 | $6.97 | $6.80 | 7,096,250 |
| 2020-04-16 | $6.87 | $6.93 | $6.78 | $6.80 | $6.63 | 2,839,280 |
| 2020-04-15 | $6.97 | $7.05 | $6.94 | $6.95 | $6.78 | 2,004,770 |
| 2020-04-14 | $6.96 | $7.06 | $6.90 | $6.96 | $6.79 | 1,819,510 |
| 2020-04-13 | $6.92 | $7.02 | $6.73 | $6.96 | $6.79 | 1,848,480 |
| 2020-04-10 | $7.12 | $7.17 | $6.89 | $6.91 | $6.74 | 5,198,190 |
| 2020-04-09 | $7.22 | $7.38 | $7.21 | $7.27 | $7.09 | 3,164,600 |
| 2020-04-08 | $7.19 | $7.25 | $7.10 | $7.22 | $7.04 | 2,993,740 |
| 2020-04-07 | $7.10 | $7.26 | $7.05 | $7.19 | $7.01 | 3,343,140 |
| 2020-04-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.83 | 0 |
| 2020-04-03 | $7.20 | $7.20 | $6.98 | $7.00 | $6.83 | 2,815,230 |
| 2020-04-02 | $7.18 | $7.18 | $6.94 | $7.17 | $6.99 | 3,314,870 |
| 2020-04-01 | $7.61 | $7.68 | $7.48 | $7.50 | $7.02 | 2,802,290 |
| 2020-03-31 | $7.95 | $7.97 | $7.61 | $7.65 | $7.16 | 4,708,580 |
| 2020-03-30 | $8.22 | $8.22 | $7.80 | $7.95 | $7.44 | 6,922,450 |
| 2020-03-27 | $7.73 | $8.47 | $7.66 | $8.36 | $7.83 | 7,668,570 |
| 2020-03-26 | $7.64 | $7.73 | $7.58 | $7.70 | $7.21 | 2,972,110 |
| 2020-03-25 | $7.84 | $7.85 | $7.56 | $7.65 | $7.16 | 5,147,870 |
| 2020-03-24 | $7.63 | $8.01 | $7.54 | $7.65 | $7.16 | 7,489,340 |
| 2020-03-23 | $7.24 | $7.50 | $7.22 | $7.35 | $6.88 | 3,099,180 |
| 2020-03-20 | $7.42 | $7.64 | $7.39 | $7.48 | $7.00 | 2,445,990 |
| 2020-03-19 | $7.47 | $7.49 | $7.08 | $7.34 | $6.87 | 3,831,680 |
| 2020-03-18 | $7.59 | $7.69 | $7.34 | $7.40 | $6.93 | 3,602,850 |
| 2020-03-17 | $7.44 | $7.51 | $7.15 | $7.45 | $6.97 | 4,192,650 |
| 2020-03-16 | $7.89 | $7.94 | $7.25 | $7.38 | $6.91 | 6,437,710 |
| 2020-03-13 | $7.78 | $7.95 | $7.60 | $7.87 | $7.37 | 4,116,500 |
| 2020-03-12 | $8.10 | $8.27 | $8.00 | $8.06 | $7.55 | 3,485,620 |
| 2020-03-11 | $8.71 | $8.71 | $8.23 | $8.25 | $7.72 | 5,210,380 |
| 2020-03-10 | $8.39 | $8.61 | $8.20 | $8.52 | $7.98 | 5,672,710 |
| 2020-03-09 | $8.99 | $9.23 | $8.57 | $8.63 | $8.08 | 7,537,030 |
| 2020-03-06 | $8.64 | $8.92 | $8.48 | $8.85 | $8.29 | 3,782,780 |
| 2020-03-05 | $8.58 | $8.73 | $8.49 | $8.70 | $8.14 | 4,384,630 |
| 2020-03-04 | $8.22 | $8.49 | $8.20 | $8.46 | $7.92 | 2,661,270 |
| 2020-03-03 | $8.42 | $8.64 | $8.17 | $8.33 | $7.80 | 5,571,930 |
| 2020-03-02 | $8.17 | $8.44 | $8.11 | $8.27 | $7.74 | 5,795,690 |
| 2020-02-28 | $8.71 | $8.71 | $8.08 | $8.20 | $7.68 | 8,599,070 |
| 2020-02-27 | $8.92 | $8.94 | $8.66 | $8.70 | $8.14 | 3,011,080 |
| 2020-02-26 | $9.00 | $9.15 | $8.81 | $8.88 | $8.31 | 4,235,900 |
| 2020-02-25 | $9.00 | $9.15 | $8.87 | $9.09 | $8.51 | 5,953,480 |
| 2020-02-24 | $9.07 | $9.22 | $9.07 | $9.18 | $8.59 | 4,539,940 |
| 2020-02-21 | $9.34 | $9.34 | $9.07 | $9.16 | $8.58 | 4,754,680 |
| 2020-02-20 | $9.11 | $9.24 | $9.00 | $9.22 | $8.63 | 4,791,330 |
| 2020-02-19 | $9.20 | $9.20 | $8.94 | $8.98 | $8.41 | 4,094,040 |
| 2020-02-18 | $9.10 | $9.31 | $9.08 | $9.24 | $8.65 | 4,613,210 |
| 2020-02-17 | $8.80 | $9.48 | $8.80 | $9.09 | $8.51 | 4,849,410 |
| 2020-02-14 | $8.74 | $8.79 | $8.59 | $8.66 | $8.11 | 3,388,300 |
| 2020-02-13 | $8.74 | $8.80 | $8.65 | $8.67 | $8.12 | 5,633,890 |
| 2020-02-12 | $8.35 | $8.71 | $8.30 | $8.65 | $8.10 | 5,875,990 |
| 2020-02-11 | $8.42 | $8.46 | $8.28 | $8.32 | $7.79 | 3,544,740 |
| 2020-02-10 | $8.40 | $8.47 | $8.25 | $8.40 | $7.86 | 4,129,150 |
| 2020-02-07 | $8.13 | $8.42 | $8.13 | $8.35 | $7.82 | 7,742,700 |
| 2020-02-06 | $7.65 | $8.15 | $7.65 | $8.13 | $7.61 | 7,358,670 |
| 2020-02-05 | $7.26 | $7.73 | $7.20 | $7.65 | $7.16 | 6,095,490 |
| 2020-02-04 | $6.61 | $7.30 | $6.61 | $7.27 | $6.81 | 10,530,120 |
| 2020-02-03 | $7.25 | $7.25 | $7.25 | $7.25 | $6.79 | 1,170,900 |
| 2020-01-31 | $8.05 | $8.05 | $8.05 | $8.05 | $7.54 | 0 |
| 2020-01-30 | $8.05 | $8.05 | $8.05 | $8.05 | $7.54 | 0 |
| 2020-01-29 | $8.05 | $8.05 | $8.05 | $8.05 | $7.54 | 0 |
| 2020-01-28 | $8.05 | $8.05 | $8.05 | $8.05 | $7.54 | 0 |
| 2020-01-27 | $8.05 | $8.05 | $8.05 | $8.05 | $7.54 | 0 |
| 2020-01-24 | $8.05 | $8.05 | $8.05 | $8.05 | $7.54 | 0 |
| 2020-01-23 | $8.42 | $8.42 | $7.87 | $8.05 | $7.54 | 6,055,510 |
| 2020-01-22 | $8.45 | $8.45 | $8.15 | $8.31 | $7.78 | 5,167,440 |
| 2020-01-21 | $8.50 | $8.60 | $8.26 | $8.33 | $7.80 | 4,187,820 |
| 2020-01-20 | $8.16 | $8.44 | $8.05 | $8.34 | $7.81 | 5,937,400 |
| 2020-01-17 | $8.35 | $8.60 | $8.18 | $8.25 | $7.72 | 6,114,290 |
| 2020-01-16 | $8.38 | $8.49 | $8.23 | $8.25 | $7.72 | 5,864,270 |
| 2020-01-15 | $8.05 | $8.45 | $7.93 | $8.43 | $7.89 | 12,210,480 |
| 2020-01-14 | $7.78 | $8.33 | $7.71 | $8.14 | $7.62 | 16,829,660 |
| 2020-01-13 | $7.79 | $8.06 | $7.61 | $7.75 | $7.26 | 10,498,310 |
| 2020-01-10 | $7.38 | $7.77 | $7.38 | $7.75 | $7.26 | 10,078,670 |
| 2020-01-09 | $7.35 | $7.45 | $7.31 | $7.41 | $6.94 | 3,079,410 |
| 2020-01-08 | $7.36 | $7.53 | $7.34 | $7.35 | $6.88 | 4,070,560 |
| 2020-01-07 | $7.33 | $7.44 | $7.28 | $7.40 | $6.93 | 4,152,160 |
| 2020-01-06 | $7.29 | $7.46 | $7.26 | $7.31 | $6.84 | 5,273,710 |
| 2020-01-03 | $7.12 | $7.37 | $7.11 | $7.35 | $6.88 | 5,426,620 |
| 2020-01-02 | $7.14 | $7.20 | $7.10 | $7.12 | $6.67 | 2,571,310 |
| 2020-01-01 | $7.06 | $7.06 | $7.06 | $7.06 | $6.61 | 0 |
| 2019-12-31 | $7.04 | $7.15 | $7.01 | $7.06 | $6.61 | 1,772,950 |
| 2019-12-30 | $7.06 | $7.06 | $6.92 | $7.04 | $6.59 | 1,608,030 |
| 2019-12-27 | $7.07 | $7.10 | $7.02 | $7.04 | $6.59 | 1,813,990 |
| 2019-12-26 | $7.07 | $7.12 | $7.00 | $7.07 | $6.62 | 1,726,800 |
| 2019-12-25 | $7.06 | $7.11 | $6.73 | $7.07 | $6.62 | 2,880,560 |
| 2019-12-24 | $7.07 | $7.15 | $7.05 | $7.09 | $6.64 | 1,285,940 |
| 2019-12-23 | $7.17 | $7.20 | $7.03 | $7.10 | $6.65 | 3,474,380 |
| 2019-12-20 | $7.10 | $7.16 | $6.93 | $7.16 | $6.70 | 4,931,950 |
| 2019-12-19 | $7.05 | $7.12 | $7.00 | $7.09 | $6.64 | 2,059,500 |
| 2019-12-18 | $7.13 | $7.16 | $7.02 | $7.08 | $6.63 | 3,841,260 |
| 2019-12-17 | $7.13 | $7.20 | $7.11 | $7.12 | $6.67 | 3,170,600 |
| 2019-12-16 | $7.02 | $7.19 | $6.94 | $7.16 | $6.70 | 4,535,630 |
| 2019-12-13 | $6.79 | $7.03 | $6.77 | $7.00 | $6.55 | 5,434,350 |
| 2019-12-12 | $6.75 | $6.79 | $6.65 | $6.73 | $6.30 | 3,542,670 |
| 2019-12-11 | $6.89 | $6.89 | $6.70 | $6.72 | $6.29 | 2,274,380 |
| 2019-12-10 | $6.71 | $6.83 | $6.65 | $6.79 | $6.36 | 2,905,380 |
| 2019-12-09 | $6.61 | $6.83 | $6.60 | $6.76 | $6.33 | 3,130,410 |
| 2019-12-06 | $6.47 | $6.63 | $6.47 | $6.61 | $6.19 | 3,694,640 |
| 2019-12-05 | $6.47 | $6.53 | $6.42 | $6.51 | $6.09 | 2,233,340 |
| 2019-12-04 | $6.49 | $6.54 | $6.41 | $6.49 | $6.08 | 2,794,940 |
| 2019-12-03 | $6.32 | $6.53 | $6.26 | $6.51 | $6.09 | 6,238,570 |
| 2019-12-02 | $6.19 | $6.42 | $6.18 | $6.37 | $5.96 | 5,205,060 |
| 2019-11-29 | $6.21 | $6.26 | $6.15 | $6.18 | $5.79 | 1,105,720 |
| 2019-11-28 | $6.28 | $6.28 | $6.16 | $6.17 | $5.78 | 1,688,000 |
| 2019-11-27 | $6.24 | $6.36 | $6.20 | $6.22 | $5.82 | 1,398,390 |
| 2019-11-26 | $6.26 | $6.29 | $6.19 | $6.24 | $5.84 | 1,426,270 |
| 2019-11-25 | $6.26 | $6.30 | $6.20 | $6.28 | $5.88 | 1,524,200 |
| 2019-11-22 | $6.20 | $6.29 | $6.18 | $6.22 | $5.82 | 1,927,940 |
| 2019-11-21 | $6.20 | $6.20 | $6.13 | $6.19 | $5.79 | 1,112,540 |
| 2019-11-20 | $6.18 | $6.23 | $6.15 | $6.19 | $5.79 | 1,767,470 |
| 2019-11-19 | $6.07 | $6.18 | $6.05 | $6.17 | $5.78 | 1,379,020 |
| 2019-11-18 | $5.93 | $6.11 | $5.93 | $6.08 | $5.69 | 1,900,920 |
| 2019-11-15 | $6.03 | $6.13 | $5.96 | $5.97 | $5.59 | 1,524,500 |
| 2019-11-14 | $6.10 | $6.13 | $6.05 | $6.08 | $5.69 | 1,245,160 |
| 2019-11-13 | $6.18 | $6.18 | $6.04 | $6.10 | $5.71 | 1,698,660 |
| 2019-11-12 | $5.97 | $6.18 | $5.93 | $6.17 | $5.78 | 2,866,860 |
| 2019-11-11 | $6.17 | $6.17 | $5.96 | $5.97 | $5.59 | 1,982,460 |
| 2019-11-08 | $6.29 | $6.29 | $6.17 | $6.18 | $5.79 | 1,737,850 |
| 2019-11-07 | $6.20 | $6.28 | $6.17 | $6.28 | $5.88 | 2,883,330 |
| 2019-11-06 | $6.62 | $6.62 | $6.17 | $6.26 | $5.86 | 6,915,230 |
| 2019-11-05 | $6.68 | $6.76 | $6.65 | $6.69 | $6.26 | 1,560,680 |
| 2019-11-04 | $6.71 | $6.74 | $6.64 | $6.65 | $6.23 | 1,133,000 |
| 2019-11-01 | $6.63 | $6.73 | $6.60 | $6.72 | $6.29 | 1,096,640 |
| 2019-10-31 | $6.68 | $6.73 | $6.64 | $6.64 | $6.22 | 1,028,500 |
| 2019-10-30 | $6.83 | $6.84 | $6.67 | $6.67 | $6.24 | 1,621,190 |
| 2019-10-29 | $6.91 | $6.94 | $6.83 | $6.84 | $6.40 | 1,456,220 |
| 2019-10-28 | $6.85 | $6.92 | $6.81 | $6.91 | $6.47 | 1,670,710 |
| 2019-10-25 | $6.86 | $6.86 | $6.78 | $6.84 | $6.40 | 1,006,160 |
| 2019-10-24 | $6.89 | $6.90 | $6.80 | $6.85 | $6.41 | 919,740 |
| 2019-10-23 | $6.86 | $6.95 | $6.86 | $6.90 | $6.46 | 1,413,270 |
| 2019-10-22 | $6.78 | $6.86 | $6.78 | $6.86 | $6.42 | 788,530 |
| 2019-10-21 | $6.86 | $6.86 | $6.52 | $6.82 | $6.38 | 1,248,170 |
| 2019-10-18 | $6.79 | $6.85 | $6.73 | $6.75 | $6.32 | 1,279,600 |
| 2019-10-17 | $6.81 | $6.85 | $6.76 | $6.80 | $6.37 | 1,071,150 |
| 2019-10-16 | $6.97 | $7.02 | $6.78 | $6.80 | $6.37 | 2,419,650 |
| 2019-10-15 | $7.04 | $7.05 | $6.94 | $6.96 | $6.52 | 1,469,600 |
| 2019-10-14 | $7.04 | $7.10 | $7.01 | $7.08 | $6.63 | 1,760,780 |
| 2019-10-11 | $7.03 | $7.03 | $6.94 | $6.98 | $6.53 | 999,270 |
| 2019-10-10 | $6.99 | $7.02 | $6.93 | $7.01 | $6.56 | 1,090,370 |
| 2019-10-09 | $6.88 | $6.98 | $6.86 | $6.97 | $6.53 | 733,060 |
| 2019-10-08 | $6.87 | $7.03 | $6.87 | $6.94 | $6.50 | 998,320 |
| 2019-10-07 | $6.88 | $6.88 | $6.88 | $6.88 | $6.44 | 0 |
| 2019-10-04 | $6.88 | $6.88 | $6.88 | $6.88 | $6.44 | 0 |
| 2019-10-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.44 | 0 |
| 2019-10-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.44 | 0 |
| 2019-10-01 | $6.88 | $6.88 | $6.88 | $6.88 | $6.44 | 0 |
| 2019-09-30 | $6.93 | $7.08 | $6.87 | $6.88 | $6.44 | 1,570,020 |
| 2019-09-27 | $6.88 | $6.98 | $6.87 | $6.90 | $6.46 | 1,076,670 |
| 2019-09-26 | $7.05 | $7.08 | $6.83 | $6.86 | $6.42 | 1,837,110 |
| 2019-09-25 | $7.15 | $7.15 | $6.96 | $6.97 | $6.53 | 2,004,440 |
| 2019-09-24 | $7.17 | $7.22 | $7.13 | $7.14 | $6.68 | 1,166,470 |
| 2019-09-23 | $7.29 | $7.29 | $7.10 | $7.14 | $6.68 | 1,916,120 |
| 2019-09-20 | $7.30 | $7.33 | $7.27 | $7.28 | $6.82 | 1,180,310 |
| 2019-09-19 | $7.31 | $7.33 | $7.21 | $7.32 | $6.85 | 1,534,020 |
| 2019-09-18 | $7.35 | $7.36 | $7.26 | $7.28 | $6.82 | 1,451,890 |
| 2019-09-17 | $7.58 | $7.59 | $7.30 | $7.32 | $6.85 | 3,195,930 |
| 2019-09-16 | $7.65 | $7.66 | $7.52 | $7.54 | $7.06 | 2,734,430 |
| 2019-09-13 | $7.59 | $7.59 | $7.59 | $7.59 | $7.11 | 0 |
| 2019-09-12 | $7.50 | $7.59 | $7.47 | $7.59 | $7.11 | 3,000,760 |
| 2019-09-11 | $7.45 | $7.63 | $7.42 | $7.55 | $7.07 | 3,880,790 |
| 2019-09-10 | $7.45 | $7.47 | $7.34 | $7.46 | $6.98 | 3,422,520 |
| 2019-09-09 | $7.38 | $7.45 | $7.33 | $7.45 | $6.97 | 3,734,330 |
| 2019-09-06 | $7.32 | $7.36 | $7.24 | $7.33 | $6.86 | 2,621,320 |
| 2019-09-05 | $7.30 | $7.37 | $7.27 | $7.30 | $6.83 | 4,083,810 |
| 2019-09-04 | $7.32 | $7.32 | $7.17 | $7.28 | $6.82 | 2,708,990 |
| 2019-09-03 | $7.23 | $7.36 | $7.20 | $7.28 | $6.82 | 2,705,930 |
| 2019-09-02 | $7.16 | $7.28 | $7.13 | $7.27 | $6.81 | 3,277,670 |
| 2019-08-30 | $7.33 | $7.42 | $7.11 | $7.15 | $6.69 | 4,035,430 |
| 2019-08-29 | $7.35 | $7.39 | $7.23 | $7.33 | $6.86 | 5,399,550 |
| 2019-08-28 | $7.72 | $7.93 | $7.42 | $7.42 | $6.95 | 12,766,330 |
| 2019-08-27 | $7.01 | $7.57 | $7.01 | $7.57 | $7.09 | 5,632,840 |
| 2019-08-26 | $6.76 | $6.94 | $6.67 | $6.88 | $6.44 | 2,114,830 |
| 2019-08-23 | $6.94 | $6.96 | $6.86 | $6.90 | $6.46 | 1,193,380 |
| 2019-08-22 | $6.95 | $6.96 | $6.89 | $6.95 | $6.51 | 1,405,570 |
| 2019-08-21 | $6.97 | $6.98 | $6.90 | $6.91 | $6.47 | 1,389,520 |
| 2019-08-20 | $7.03 | $7.05 | $6.92 | $6.93 | $6.49 | 2,078,950 |
| 2019-08-19 | $6.84 | $7.02 | $6.83 | $7.01 | $6.56 | 3,059,520 |
| 2019-08-16 | $6.87 | $6.90 | $6.77 | $6.84 | $6.40 | 2,049,340 |
| 2019-08-15 | $6.65 | $6.96 | $6.52 | $6.90 | $6.46 | 3,123,270 |
| 2019-08-14 | $6.85 | $6.85 | $6.74 | $6.76 | $6.33 | 1,183,060 |
| 2019-08-13 | $6.71 | $6.78 | $6.68 | $6.76 | $6.33 | 1,061,920 |
| 2019-08-12 | $6.76 | $6.82 | $6.68 | $6.82 | $6.38 | 1,058,970 |
| 2019-08-09 | $6.89 | $6.91 | $6.71 | $6.73 | $6.30 | 1,725,010 |
| 2019-08-08 | $6.77 | $6.94 | $6.77 | $6.84 | $6.40 | 1,206,600 |
| 2019-08-07 | $6.87 | $6.90 | $6.75 | $6.75 | $6.32 | 1,443,960 |
| 2019-08-06 | $6.95 | $6.99 | $6.76 | $6.82 | $6.38 | 3,266,580 |
| 2019-08-05 | $7.39 | $7.45 | $7.11 | $7.15 | $6.69 | 2,654,720 |
| 2019-08-02 | $7.52 | $7.52 | $7.39 | $7.40 | $6.93 | 1,999,680 |
| 2019-08-01 | $7.53 | $7.61 | $7.52 | $7.55 | $7.07 | 1,299,310 |
| 2019-07-31 | $7.59 | $7.59 | $7.51 | $7.54 | $7.06 | 1,027,300 |
| 2019-07-30 | $7.61 | $7.68 | $7.56 | $7.61 | $7.12 | 1,276,060 |
| 2019-07-29 | $7.59 | $7.59 | $7.52 | $7.59 | $7.11 | 1,198,410 |
| 2019-07-26 | $7.65 | $7.67 | $7.54 | $7.57 | $7.09 | 1,991,930 |
| 2019-07-25 | $7.70 | $7.72 | $7.61 | $7.64 | $7.15 | 1,789,900 |
| 2019-07-24 | $7.94 | $7.94 | $7.72 | $7.76 | $7.26 | 1,936,760 |
| 2019-07-23 | $7.54 | $7.74 | $7.51 | $7.72 | $7.23 | 1,382,870 |
| 2019-07-22 | $7.80 | $7.80 | $7.54 | $7.57 | $7.09 | 1,881,640 |
| 2019-07-19 | $7.79 | $7.89 | $7.72 | $7.75 | $7.26 | 2,036,360 |
| 2019-07-18 | $8.01 | $8.02 | $7.79 | $7.79 | $7.29 | 3,888,800 |
| 2019-07-17 | $7.80 | $8.23 | $7.80 | $8.11 | $7.59 | 4,778,740 |
| 2019-07-16 | $7.72 | $7.91 | $7.72 | $7.89 | $7.39 | 1,915,060 |
| 2019-07-15 | $7.58 | $7.86 | $7.56 | $7.76 | $7.26 | 2,864,480 |
| 2019-07-12 | $7.78 | $7.88 | $7.75 | $7.87 | $7.37 | 1,259,870 |
| 2019-07-11 | $7.82 | $7.89 | $7.73 | $7.77 | $7.27 | 1,389,400 |
| 2019-07-10 | $7.91 | $7.92 | $7.79 | $7.80 | $7.30 | 1,230,760 |
| 2019-07-09 | $7.89 | $7.94 | $7.80 | $7.89 | $7.39 | 1,307,140 |
| 2019-07-08 | $8.20 | $8.20 | $7.86 | $7.91 | $7.41 | 3,118,610 |
| 2019-07-05 | $8.15 | $8.30 | $8.10 | $8.26 | $7.73 | 2,659,060 |
| 2019-07-04 | $8.18 | $8.18 | $8.09 | $8.13 | $7.61 | 1,317,070 |
| 2019-07-03 | $8.22 | $8.22 | $8.08 | $8.14 | $7.62 | 2,370,920 |
| 2019-07-02 | $8.22 | $8.27 | $8.16 | $8.22 | $7.70 | 2,891,320 |
| 2019-07-01 | $8.07 | $8.23 | $8.07 | $8.22 | $7.70 | 3,692,880 |
| 2019-06-28 | $8.08 | $8.09 | $7.89 | $8.00 | $7.49 | 1,958,930 |
| 2019-06-27 | $8.10 | $8.15 | $8.04 | $8.05 | $7.54 | 2,010,470 |
| 2019-06-26 | $8.02 | $8.11 | $7.92 | $8.06 | $7.55 | 1,701,450 |
| 2019-06-25 | $8.18 | $8.18 | $7.93 | $8.01 | $7.50 | 2,307,690 |
| 2019-06-24 | $8.11 | $8.19 | $8.07 | $8.16 | $7.64 | 2,033,080 |
| 2019-06-21 | $8.04 | $8.23 | $8.04 | $8.14 | $7.62 | 3,347,890 |
| 2019-06-20 | $7.84 | $8.01 | $7.83 | $7.99 | $7.48 | 2,660,010 |
| 2019-06-19 | $7.95 | $7.98 | $7.85 | $7.87 | $7.37 | 1,784,980 |
| 2019-06-18 | $7.84 | $7.85 | $7.76 | $7.78 | $7.28 | 855,690 |
| 2019-06-17 | $7.75 | $7.86 | $7.67 | $7.84 | $7.34 | 1,412,480 |
| 2019-06-14 | $8.06 | $8.06 | $7.75 | $7.75 | $7.26 | 2,680,980 |
| 2019-06-13 | $7.84 | $8.03 | $7.82 | $8.01 | $7.50 | 2,386,980 |
| 2019-06-12 | $7.91 | $7.98 | $7.85 | $7.86 | $7.36 | 2,104,950 |
| 2019-06-11 | $7.63 | $7.91 | $7.63 | $7.90 | $7.40 | 3,079,600 |
| 2019-06-10 | $7.58 | $7.71 | $7.58 | $7.66 | $7.17 | 1,633,780 |
| 2019-06-07 | $7.58 | $7.58 | $7.58 | $7.58 | $7.10 | 0 |
| 2019-06-06 | $7.83 | $7.83 | $7.54 | $7.58 | $7.10 | 2,670,240 |
| 2019-06-05 | $7.95 | $8.01 | $7.81 | $7.83 | $7.33 | 1,992,700 |
| 2019-06-04 | $7.90 | $8.00 | $7.86 | $7.90 | $7.40 | 1,968,630 |
| 2019-06-03 | $8.15 | $8.22 | $7.85 | $7.95 | $7.44 | 3,676,790 |
| 2019-05-31 | $8.22 | $8.27 | $8.14 | $8.16 | $7.64 | 1,556,600 |
| 2019-05-30 | $8.23 | $8.23 | $8.11 | $8.18 | $7.66 | 1,955,410 |
| 2019-05-29 | $8.21 | $8.27 | $8.18 | $8.23 | $7.70 | 1,307,670 |
| 2019-05-28 | $8.30 | $8.34 | $8.22 | $8.23 | $7.70 | 2,133,740 |
| 2019-05-27 | $8.13 | $8.31 | $8.10 | $8.30 | $7.77 | 2,332,470 |
| 2019-05-24 | $8.11 | $8.17 | $8.07 | $8.13 | $7.61 | 1,671,770 |
| 2019-05-23 | $8.20 | $8.23 | $8.09 | $8.13 | $7.61 | 2,633,470 |
| 2019-05-22 | $8.34 | $8.34 | $8.21 | $8.23 | $7.70 | 2,271,590 |
| 2019-05-21 | $8.20 | $8.33 | $8.13 | $8.32 | $7.79 | 4,102,940 |
| 2019-05-20 | $8.18 | $8.30 | $8.12 | $8.17 | $7.65 | 3,579,370 |
| 2019-05-17 | $8.62 | $8.72 | $8.10 | $8.20 | $7.68 | 5,425,430 |
| 2019-05-16 | $8.52 | $8.65 | $8.48 | $8.62 | $8.07 | 3,228,920 |
| 2019-05-15 | $8.42 | $8.59 | $8.42 | $8.53 | $7.99 | 3,472,990 |
| 2019-05-14 | $8.40 | $8.58 | $8.35 | $8.40 | $7.86 | 4,552,950 |
| 2019-05-13 | $8.33 | $8.68 | $8.24 | $8.60 | $8.05 | 7,912,380 |
| 2019-05-10 | $8.19 | $8.42 | $8.05 | $8.39 | $7.85 | 5,229,580 |
| 2019-05-09 | $8.10 | $8.24 | $8.06 | $8.13 | $7.61 | 2,809,750 |
| 2019-05-08 | $8.20 | $8.38 | $8.03 | $8.22 | $7.70 | 3,889,500 |
| 2019-05-07 | $8.19 | $8.48 | $8.16 | $8.34 | $7.81 | 4,778,570 |
| 2019-05-06 | $8.73 | $8.73 | $8.11 | $8.16 | $7.64 | 6,194,160 |
| 2019-05-03 | $8.92 | $8.92 | $8.92 | $8.92 | $8.35 | 0 |
| 2019-05-02 | $8.92 | $8.92 | $8.92 | $8.92 | $8.35 | 0 |
| 2019-05-01 | $8.92 | $8.92 | $8.92 | $8.92 | $8.35 | 0 |
| 2019-04-30 | $8.88 | $9.03 | $8.73 | $8.92 | $8.35 | 4,656,340 |
| 2019-04-29 | $9.20 | $9.22 | $8.85 | $8.87 | $8.30 | 3,616,350 |
| 2019-04-26 | $9.30 | $9.39 | $9.10 | $9.18 | $8.59 | 4,114,330 |
| 2019-04-25 | $9.79 | $9.83 | $9.21 | $9.29 | $8.70 | 6,039,300 |
| 2019-04-24 | $10.00 | $10.01 | $9.70 | $9.84 | $9.21 | 7,720,700 |
| 2019-04-23 | $10.80 | $10.97 | $10.60 | $10.67 | $9.38 | 6,280,760 |
| 2019-04-22 | $11.19 | $11.20 | $10.77 | $10.94 | $9.62 | 7,520,520 |
| 2019-04-19 | $11.05 | $11.15 | $10.95 | $11.13 | $9.78 | 4,623,570 |
| 2019-04-18 | $11.10 | $11.13 | $10.97 | $11.05 | $9.71 | 5,481,250 |
| 2019-04-17 | $10.99 | $11.21 | $10.93 | $11.06 | $9.72 | 10,302,640 |
| 2019-04-16 | $10.75 | $10.95 | $10.56 | $10.88 | $9.56 | 8,599,970 |
| 2019-04-15 | $10.92 | $11.05 | $10.79 | $10.80 | $9.49 | 8,067,070 |
| 2019-04-12 | $11.05 | $11.15 | $10.74 | $10.87 | $9.55 | 8,516,140 |
| 2019-04-11 | $11.34 | $11.54 | $11.04 | $11.06 | $9.72 | 10,680,030 |
| 2019-04-10 | $11.45 | $11.65 | $11.11 | $11.40 | $10.02 | 14,845,800 |
| 2019-04-09 | $12.09 | $12.09 | $11.18 | $11.47 | $10.08 | 29,297,410 |
| 2019-04-08 | $12.16 | $12.16 | $11.46 | $12.16 | $10.69 | 43,143,400 |
| 2019-04-05 | $11.05 | $11.05 | $11.05 | $11.05 | $9.71 | 0 |
| 2019-04-04 | $10.53 | $11.26 | $10.53 | $11.05 | $9.71 | 24,738,770 |
| 2019-04-03 | $10.48 | $10.50 | $10.40 | $10.47 | $9.20 | 8,996,110 |
| 2019-04-02 | $10.45 | $10.54 | $10.38 | $10.46 | $9.19 | 10,896,560 |
| 2019-04-01 | $10.14 | $10.42 | $10.14 | $10.39 | $9.13 | 9,964,830 |
| 2019-03-29 | $9.92 | $10.13 | $9.84 | $10.10 | $8.88 | 6,089,330 |
| 2019-03-28 | $9.90 | $10.05 | $9.86 | $9.88 | $8.68 | 4,490,650 |
| 2019-03-27 | $9.99 | $10.06 | $9.83 | $9.93 | $8.73 | 6,055,920 |
| 2019-03-26 | $10.16 | $10.21 | $9.95 | $9.98 | $8.77 | 6,130,490 |
| 2019-03-25 | $10.19 | $10.25 | $10.10 | $10.13 | $8.90 | 6,273,510 |
| 2019-03-22 | $10.41 | $10.44 | $10.20 | $10.30 | $9.05 | 8,216,560 |
| 2019-03-21 | $10.42 | $10.47 | $10.37 | $10.41 | $9.15 | 8,058,200 |
| 2019-03-20 | $10.48 | $10.48 | $10.29 | $10.43 | $9.17 | 9,486,270 |
| 2019-03-19 | $10.70 | $10.82 | $10.39 | $10.53 | $9.26 | 26,354,420 |
| 2019-03-18 | $10.66 | $11.03 | $10.60 | $11.00 | $9.67 | 13,633,950 |
| 2019-03-15 | $10.29 | $10.57 | $10.29 | $10.57 | $9.29 | 7,094,500 |
| 2019-03-14 | $10.44 | $10.58 | $10.12 | $10.25 | $9.01 | 7,637,480 |
| 2019-03-13 | $10.80 | $10.83 | $10.44 | $10.54 | $9.26 | 9,231,320 |
| 2019-03-12 | $10.54 | $10.85 | $10.50 | $10.77 | $9.47 | 12,169,130 |
| 2019-03-11 | $10.05 | $10.46 | $10.04 | $10.45 | $9.19 | 9,692,630 |
| 2019-03-08 | $10.43 | $10.54 | $10.01 | $10.02 | $8.81 | 9,600,640 |
| 2019-03-07 | $10.51 | $10.79 | $10.43 | $10.60 | $9.32 | 10,896,700 |
| 2019-03-06 | $10.33 | $10.67 | $10.29 | $10.60 | $9.32 | 14,369,400 |
| 2019-03-05 | $10.09 | $10.27 | $10.04 | $10.27 | $9.03 | 9,096,000 |
| 2019-03-04 | $10.16 | $10.31 | $10.07 | $10.15 | $8.92 | 10,278,510 |
| 2019-03-01 | $10.14 | $10.19 | $9.91 | $10.08 | $8.86 | 5,607,260 |
| 2019-02-28 | $9.99 | $10.25 | $9.91 | $10.14 | $8.91 | 7,599,830 |
| 2019-02-27 | $10.03 | $10.16 | $9.74 | $9.92 | $8.72 | 9,749,960 |
| 2019-02-26 | $10.29 | $10.29 | $10.00 | $10.11 | $8.89 | 10,576,890 |
| 2019-02-25 | $10.01 | $10.40 | $10.01 | $10.27 | $9.03 | 14,549,400 |
| 2019-02-22 | $9.70 | $9.96 | $9.62 | $9.96 | $8.75 | 8,210,090 |
| 2019-02-21 | $9.58 | $9.97 | $9.53 | $9.73 | $8.55 | 10,600,390 |
| 2019-02-20 | $9.50 | $9.69 | $9.41 | $9.59 | $8.43 | 8,509,320 |
| 2019-02-19 | $9.40 | $9.46 | $9.24 | $9.46 | $8.32 | 5,589,930 |
| 2019-02-18 | $9.23 | $9.42 | $9.19 | $9.40 | $8.26 | 5,055,760 |
| 2019-02-15 | $9.12 | $9.25 | $9.03 | $9.15 | $8.04 | 5,073,150 |
| 2019-02-14 | $9.05 | $9.19 | $9.00 | $9.12 | $8.02 | 4,863,020 |
| 2019-02-13 | $8.95 | $9.09 | $8.87 | $9.06 | $7.96 | 5,636,030 |
| 2019-02-12 | $8.88 | $8.98 | $8.78 | $8.95 | $7.87 | 4,301,610 |
| 2019-02-11 | $8.63 | $8.88 | $8.63 | $8.86 | $7.79 | 4,529,130 |
| 2019-02-08 | $8.62 | $8.62 | $8.62 | $8.62 | $7.58 | 0 |
| 2019-02-07 | $8.62 | $8.62 | $8.62 | $8.62 | $7.58 | 0 |
| 2019-02-06 | $8.62 | $8.62 | $8.62 | $8.62 | $7.58 | 0 |
| 2019-02-05 | $8.62 | $8.62 | $8.62 | $8.62 | $7.58 | 0 |
| 2019-02-04 | $8.62 | $8.62 | $8.62 | $8.62 | $7.58 | 0 |
| 2019-02-01 | $8.37 | $8.63 | $8.35 | $8.62 | $7.58 | 3,047,210 |
| 2019-01-31 | $8.39 | $8.39 | $8.25 | $8.33 | $7.32 | 2,313,920 |
| 2019-01-30 | $8.42 | $8.48 | $8.32 | $8.33 | $7.32 | 2,130,510 |
| 2019-01-29 | $8.54 | $8.55 | $8.22 | $8.49 | $7.46 | 3,503,720 |
| 2019-01-28 | $8.79 | $8.81 | $8.48 | $8.51 | $7.48 | 4,479,880 |
| 2019-01-25 | $8.85 | $8.85 | $8.70 | $8.74 | $7.68 | 3,777,540 |
| 2019-01-24 | $8.81 | $8.92 | $8.81 | $8.83 | $7.76 | 2,917,490 |
| 2019-01-23 | $8.91 | $8.91 | $8.75 | $8.84 | $7.77 | 4,176,160 |
| 2019-01-22 | $8.96 | $9.04 | $8.90 | $8.95 | $7.87 | 6,087,440 |
| 2019-01-21 | $8.81 | $9.19 | $8.81 | $9.10 | $8.00 | 7,449,900 |
| 2019-01-18 | $8.63 | $8.87 | $8.56 | $8.82 | $7.75 | 5,052,390 |
| 2019-01-17 | $8.83 | $8.83 | $8.55 | $8.57 | $7.53 | 3,385,600 |
| 2019-01-16 | $8.75 | $8.85 | $8.69 | $8.81 | $7.74 | 3,497,690 |
| 2019-01-15 | $8.68 | $8.77 | $8.60 | $8.73 | $7.67 | 2,833,660 |
| 2019-01-14 | $8.83 | $8.95 | $8.62 | $8.68 | $7.63 | 3,785,130 |
| 2019-01-11 | $8.69 | $8.86 | $8.64 | $8.83 | $7.76 | 2,659,180 |
| 2019-01-10 | $8.68 | $8.75 | $8.64 | $8.68 | $7.63 | 2,309,840 |
| 2019-01-09 | $8.74 | $8.89 | $8.66 | $8.70 | $7.65 | 3,486,440 |
| 2019-01-08 | $8.62 | $8.80 | $8.54 | $8.74 | $7.68 | 3,187,630 |
| 2019-01-07 | $8.62 | $8.66 | $8.46 | $8.63 | $7.59 | 2,832,150 |
| 2019-01-04 | $8.24 | $8.58 | $8.11 | $8.58 | $7.54 | 3,604,770 |
| 2019-01-03 | $8.29 | $8.43 | $8.26 | $8.29 | $7.29 | 2,457,260 |
| 2019-01-02 | $8.59 | $8.59 | $8.24 | $8.27 | $7.27 | 3,567,960 |
| 2019-01-01 | $8.54 | $8.54 | $8.54 | $8.54 | $7.51 | 0 |
| 2018-12-31 | $8.54 | $8.54 | $8.54 | $8.54 | $7.51 | 0 |
| 2018-12-28 | $8.64 | $8.75 | $8.52 | $8.54 | $7.51 | 2,429,200 |
| 2018-12-27 | $8.97 | $9.00 | $8.60 | $8.66 | $7.61 | 2,487,390 |
| 2018-12-26 | $9.09 | $9.09 | $9.09 | $9.09 | $7.99 | 0 |
| 2018-12-25 | $9.09 | $9.09 | $9.09 | $9.09 | $7.99 | 0 |
| 2018-12-24 | $8.89 | $9.09 | $8.84 | $9.09 | $7.99 | 2,795,450 |
| 2018-12-21 | $8.95 | $8.98 | $8.82 | $8.92 | $7.84 | 2,677,520 |
| 2018-12-20 | $9.15 | $9.20 | $8.90 | $8.98 | $7.89 | 3,207,110 |
| 2018-12-19 | $9.22 | $9.27 | $9.12 | $9.14 | $8.03 | 1,336,700 |
| 2018-12-18 | $9.28 | $9.28 | $9.05 | $9.18 | $8.07 | 1,866,920 |
| 2018-12-17 | $9.15 | $9.32 | $9.10 | $9.24 | $8.12 | 2,047,550 |
| 2018-12-14 | $9.47 | $9.50 | $9.21 | $9.22 | $8.10 | 2,947,520 |
| 2018-12-13 | $9.47 | $9.58 | $9.35 | $9.51 | $8.36 | 2,845,650 |
| 2018-12-12 | $9.42 | $9.49 | $9.36 | $9.43 | $8.29 | 1,525,540 |
| 2018-12-11 | $9.43 | $9.45 | $9.30 | $9.37 | $8.24 | 1,920,450 |
| 2018-12-10 | $9.42 | $9.50 | $9.31 | $9.31 | $8.18 | 2,231,700 |
| 2018-12-07 | $9.56 | $9.58 | $9.44 | $9.48 | $8.33 | 1,706,210 |
| 2018-12-06 | $9.63 | $9.73 | $9.48 | $9.50 | $8.35 | 3,112,210 |
| 2018-12-05 | $9.49 | $9.83 | $9.46 | $9.73 | $8.55 | 3,436,420 |
| 2018-12-04 | $9.70 | $9.82 | $9.66 | $9.79 | $8.61 | 3,608,280 |
| 2018-12-03 | $9.65 | $9.80 | $9.65 | $9.73 | $8.55 | 4,862,210 |
| 2018-11-30 | $9.26 | $9.48 | $9.20 | $9.48 | $8.33 | 2,864,700 |
| 2018-11-29 | $9.60 | $9.65 | $9.23 | $9.26 | $8.14 | 3,021,790 |
| 2018-11-28 | $9.46 | $9.53 | $9.26 | $9.51 | $8.36 | 2,777,160 |
| 2018-11-27 | $9.49 | $9.56 | $9.38 | $9.44 | $8.30 | 1,986,960 |
| 2018-11-26 | $9.54 | $9.65 | $9.35 | $9.41 | $8.27 | 3,522,980 |
| 2018-11-23 | $10.04 | $10.04 | $9.60 | $9.60 | $8.44 | 4,004,440 |
| 2018-11-22 | $10.00 | $10.09 | $9.95 | $10.04 | $8.83 | 2,537,940 |
| 2018-11-21 | $9.95 | $10.00 | $9.84 | $9.97 | $8.76 | 3,487,620 |
| 2018-11-20 | $10.20 | $10.24 | $10.00 | $10.02 | $8.81 | 4,016,440 |
| 2018-11-19 | $10.30 | $10.35 | $10.11 | $10.28 | $9.04 | 3,763,060 |
| 2018-11-16 | $10.23 | $10.43 | $10.21 | $10.28 | $9.04 | 5,467,140 |
| 2018-11-15 | $10.03 | $10.23 | $10.01 | $10.23 | $8.99 | 5,118,310 |
| 2018-11-14 | $10.11 | $10.30 | $10.08 | $10.09 | $8.87 | 4,933,250 |
| 2018-11-13 | $9.89 | $10.24 | $9.87 | $10.17 | $8.94 | 6,186,160 |
| 2018-11-12 | $9.61 | $10.02 | $9.61 | $9.99 | $8.78 | 3,763,420 |
| 2018-11-09 | $9.76 | $9.77 | $9.60 | $9.65 | $8.48 | 2,582,060 |
| 2018-11-08 | $10.00 | $10.03 | $9.81 | $9.83 | $8.64 | 3,041,190 |
| 2018-11-07 | $10.01 | $10.07 | $9.90 | $9.91 | $8.71 | 3,286,460 |
| 2018-11-06 | $10.07 | $10.08 | $9.85 | $9.99 | $8.78 | 4,201,680 |
| 2018-11-05 | $10.00 | $10.16 | $9.93 | $10.16 | $8.93 | 6,809,340 |
| 2018-11-02 | $9.90 | $10.15 | $9.88 | $10.15 | $8.92 | 7,149,820 |
| 2018-11-01 | $9.81 | $10.04 | $9.80 | $9.80 | $8.61 | 5,777,330 |
| 2018-10-31 | $9.72 | $9.95 | $9.67 | $9.82 | $8.63 | 5,720,430 |
| 2018-10-30 | $9.70 | $9.85 | $9.40 | $9.74 | $8.56 | 4,235,020 |
| 2018-10-29 | $9.85 | $9.89 | $9.54 | $9.73 | $8.55 | 2,238,470 |
| 2018-10-26 | $9.76 | $9.92 | $9.71 | $9.81 | $8.62 | 2,200,380 |
| 2018-10-25 | $9.46 | $9.77 | $9.40 | $9.70 | $8.53 | 2,824,150 |
| 2018-10-24 | $9.87 | $10.03 | $9.77 | $9.85 | $8.66 | 2,314,590 |
| 2018-10-23 | $10.12 | $10.18 | $9.83 | $9.90 | $8.70 | 4,540,390 |
| 2018-10-22 | $9.77 | $10.27 | $9.75 | $10.19 | $8.96 | 5,307,590 |
| 2018-10-19 | $9.33 | $9.77 | $9.19 | $9.74 | $8.56 | 3,723,920 |
| 2018-10-18 | $9.71 | $9.73 | $9.43 | $9.50 | $8.35 | 2,623,930 |
| 2018-10-17 | $9.65 | $9.86 | $9.46 | $9.79 | $8.61 | 4,254,820 |
| 2018-10-16 | $9.89 | $9.90 | $9.42 | $9.53 | $8.38 | 3,420,730 |
| 2018-10-15 | $9.90 | $10.30 | $9.84 | $9.86 | $8.67 | 3,408,560 |
| 2018-10-12 | $9.74 | $9.96 | $9.39 | $9.77 | $8.59 | 4,104,760 |
| 2018-10-11 | $10.40 | $10.54 | $9.68 | $9.78 | $8.60 | 6,256,180 |
| 2018-10-10 | $10.75 | $10.85 | $10.53 | $10.75 | $9.45 | 2,555,700 |
| 2018-10-09 | $10.46 | $10.74 | $10.43 | $10.74 | $9.44 | 4,164,710 |
| 2018-10-08 | $10.52 | $10.84 | $10.38 | $10.42 | $9.16 | 4,316,470 |
| 2018-10-05 | $11.09 | $11.09 | $11.09 | $11.09 | $9.75 | 0 |
| 2018-10-04 | $11.09 | $11.09 | $11.09 | $11.09 | $9.75 | 0 |
| 2018-10-03 | $11.09 | $11.09 | $11.09 | $11.09 | $9.75 | 0 |
| 2018-10-02 | $11.09 | $11.09 | $11.09 | $11.09 | $9.75 | 0 |
| 2018-10-01 | $11.09 | $11.09 | $11.09 | $11.09 | $9.75 | 0 |
| 2018-09-28 | $11.10 | $11.21 | $10.99 | $11.09 | $9.75 | 5,288,970 |
| 2018-09-27 | $10.98 | $11.17 | $10.85 | $11.16 | $9.81 | 4,931,720 |
| 2018-09-26 | $10.81 | $11.02 | $10.73 | $10.99 | $9.66 | 4,302,270 |
| 2018-09-25 | $10.70 | $10.94 | $10.62 | $10.77 | $9.47 | 3,463,540 |
| 2018-09-24 | $10.79 | $10.79 | $10.79 | $10.79 | $9.48 | 0 |
| 2018-09-21 | $10.51 | $10.86 | $10.47 | $10.79 | $9.48 | 4,328,170 |
| 2018-09-20 | $10.65 | $10.72 | $10.48 | $10.50 | $9.23 | 3,400,410 |
| 2018-09-19 | $10.59 | $10.82 | $10.48 | $10.65 | $9.36 | 3,666,340 |
| 2018-09-18 | $10.48 | $10.66 | $10.31 | $10.63 | $9.34 | 3,258,570 |
| 2018-09-17 | $10.43 | $10.57 | $10.36 | $10.53 | $9.26 | 1,468,530 |
| 2018-09-14 | $10.70 | $10.70 | $10.46 | $10.47 | $9.20 | 1,999,800 |
| 2018-09-13 | $10.61 | $10.75 | $10.36 | $10.65 | $9.36 | 3,074,760 |
| 2018-09-12 | $10.46 | $10.72 | $10.46 | $10.53 | $9.26 | 2,771,590 |
| 2018-09-11 | $10.58 | $10.68 | $10.40 | $10.50 | $9.23 | 2,111,990 |
| 2018-09-10 | $10.87 | $10.96 | $10.60 | $10.60 | $9.32 | 2,575,030 |
| 2018-09-07 | $10.85 | $11.05 | $10.81 | $10.91 | $9.59 | 2,009,300 |
| 2018-09-06 | $10.87 | $11.03 | $10.80 | $10.87 | $9.55 | 2,176,600 |
| 2018-09-05 | $11.11 | $11.17 | $10.87 | $10.87 | $9.55 | 2,636,410 |
| 2018-09-04 | $10.90 | $11.23 | $10.86 | $11.14 | $9.79 | 2,961,070 |
| 2018-09-03 | $11.03 | $11.12 | $10.72 | $10.96 | $9.63 | 3,770,080 |
| 2018-08-31 | $11.32 | $11.32 | $10.92 | $11.12 | $9.77 | 3,951,410 |
| 2018-08-30 | $11.31 | $11.42 | $11.29 | $11.33 | $9.96 | 2,585,030 |
| 2018-08-29 | $11.47 | $11.49 | $11.32 | $11.35 | $9.98 | 2,249,150 |
| 2018-08-28 | $11.47 | $11.56 | $11.38 | $11.48 | $10.09 | 3,575,050 |
| 2018-08-27 | $11.13 | $11.57 | $11.09 | $11.48 | $10.09 | 6,246,390 |
| 2018-08-24 | $11.17 | $11.25 | $11.05 | $11.09 | $9.75 | 4,545,840 |
| 2018-08-23 | $11.40 | $11.51 | $11.03 | $11.23 | $9.87 | 8,401,160 |
| 2018-08-22 | $11.47 | $11.63 | $11.32 | $11.50 | $10.11 | 4,512,920 |
| 2018-08-21 | $11.70 | $11.82 | $11.22 | $11.43 | $10.05 | 10,632,150 |
| 2018-08-20 | $13.04 | $13.07 | $11.73 | $11.78 | $10.35 | 16,108,680 |
| 2018-08-17 | $13.20 | $13.30 | $12.94 | $13.03 | $11.45 | 4,584,340 |
| 2018-08-16 | $13.14 | $13.41 | $12.97 | $13.13 | $11.54 | 6,375,630 |
| 2018-08-15 | $13.82 | $13.94 | $13.42 | $13.42 | $11.80 | 7,853,500 |
| 2018-08-14 | $13.89 | $14.09 | $13.69 | $13.94 | $12.25 | 9,069,460 |
| 2018-08-13 | $13.40 | $13.83 | $13.25 | $13.83 | $12.16 | 7,283,400 |
| 2018-08-10 | $13.48 | $13.65 | $13.34 | $13.48 | $11.85 | 5,243,750 |
| 2018-08-09 | $13.17 | $13.70 | $13.03 | $13.50 | $11.87 | 8,129,650 |
| 2018-08-08 | $13.65 | $13.87 | $13.18 | $13.18 | $11.59 | 9,188,740 |
| 2018-08-07 | $13.18 | $13.57 | $13.13 | $13.56 | $11.92 | 6,276,560 |
| 2018-08-06 | $13.05 | $13.26 | $12.90 | $13.14 | $11.55 | 3,641,010 |
| 2018-08-03 | $13.21 | $13.29 | $12.97 | $13.10 | $11.51 | 4,043,810 |
| 2018-08-02 | $13.20 | $13.30 | $12.82 | $13.22 | $11.62 | 7,009,310 |
| 2018-08-01 | $13.75 | $13.95 | $13.34 | $13.35 | $11.73 | 7,215,040 |
| 2018-07-31 | $13.76 | $13.94 | $13.59 | $13.72 | $12.06 | 4,782,640 |
| 2018-07-30 | $13.74 | $13.87 | $13.52 | $13.85 | $12.17 | 7,084,690 |
| 2018-07-27 | $13.95 | $14.12 | $13.83 | $13.87 | $12.19 | 5,830,370 |
| 2018-07-26 | $14.51 | $14.53 | $13.97 | $13.97 | $12.28 | 10,264,890 |
| 2018-07-25 | $14.34 | $14.62 | $14.24 | $14.58 | $12.82 | 12,691,360 |
| 2018-07-24 | $14.33 | $14.46 | $14.17 | $14.33 | $12.60 | 10,669,550 |
| 2018-07-23 | $13.73 | $14.36 | $13.57 | $14.30 | $12.57 | 11,377,120 |
| 2018-07-20 | $13.60 | $13.89 | $13.45 | $13.81 | $12.14 | 7,153,540 |
| 2018-07-19 | $13.79 | $13.88 | $13.37 | $13.74 | $12.08 | 9,146,770 |
| 2018-07-18 | $14.23 | $14.44 | $13.82 | $13.84 | $12.17 | 10,513,430 |
| 2018-07-17 | $14.05 | $14.24 | $13.80 | $14.23 | $12.51 | 8,181,980 |
| 2018-07-16 | $14.26 | $14.27 | $13.84 | $13.95 | $12.26 | 9,752,580 |
| 2018-07-13 | $14.03 | $14.30 | $13.93 | $14.27 | $12.54 | 9,802,530 |
| 2018-07-12 | $13.28 | $14.26 | $13.22 | $14.07 | $12.37 | 14,251,010 |
| 2018-07-11 | $13.28 | $13.36 | $12.90 | $13.18 | $11.59 | 5,900,040 |
| 2018-07-10 | $13.39 | $13.63 | $13.35 | $13.56 | $11.92 | 4,966,640 |
| 2018-07-09 | $12.99 | $13.43 | $12.92 | $13.42 | $11.80 | 5,859,120 |
| 2018-07-06 | $12.95 | $13.27 | $12.62 | $12.87 | $11.31 | 6,880,290 |
| 2018-07-05 | $13.49 | $13.55 | $12.82 | $12.87 | $11.31 | 7,448,460 |
| 2018-07-04 | $14.14 | $14.18 | $13.48 | $13.62 | $11.97 | 8,588,690 |
| 2018-07-03 | $14.28 | $14.33 | $13.88 | $14.16 | $12.45 | 9,484,010 |
| 2018-07-02 | $14.00 | $14.48 | $13.91 | $14.28 | $12.55 | 11,360,100 |
| 2018-06-29 | $13.68 | $14.09 | $13.52 | $14.03 | $12.33 | 9,856,700 |
| 2018-06-28 | $13.20 | $13.58 | $13.18 | $13.19 | $11.59 | 4,405,370 |
| 2018-06-27 | $13.13 | $13.57 | $13.13 | $13.26 | $11.66 | 4,373,540 |
| 2018-06-26 | $12.93 | $13.46 | $12.90 | $13.19 | $11.59 | 3,025,810 |
| 2018-06-25 | $13.30 | $13.38 | $13.13 | $13.17 | $11.58 | 2,418,350 |
| 2018-06-22 | $12.80 | $13.24 | $12.53 | $13.19 | $11.59 | 3,820,330 |
| 2018-06-21 | $13.27 | $13.45 | $12.76 | $12.78 | $11.23 | 3,991,340 |
| 2018-06-20 | $12.96 | $13.43 | $12.91 | $13.31 | $11.70 | 3,857,140 |
| 2018-06-19 | $13.65 | $13.85 | $12.72 | $12.97 | $11.40 | 5,878,420 |
| 2018-06-18 | $14.05 | $14.05 | $14.05 | $14.05 | $12.35 | 0 |
| 2018-06-15 | $14.23 | $14.39 | $13.85 | $14.05 | $12.35 | 3,146,500 |
| 2018-06-14 | $14.11 | $14.43 | $13.93 | $14.23 | $12.51 | 4,080,210 |
| 2018-06-13 | $13.92 | $14.49 | $13.87 | $14.21 | $12.49 | 6,699,100 |
| 2018-06-12 | $13.93 | $14.08 | $13.53 | $14.03 | $12.33 | 4,000,860 |
| 2018-06-11 | $14.02 | $14.26 | $13.83 | $14.01 | $12.31 | 3,621,520 |
| 2018-06-08 | $14.43 | $14.43 | $13.82 | $14.16 | $12.45 | 5,274,770 |
| 2018-06-07 | $14.15 | $14.63 | $14.12 | $14.42 | $12.68 | 6,295,650 |
| 2018-06-06 | $14.08 | $14.16 | $13.97 | $14.10 | $12.39 | 3,664,300 |
| 2018-06-05 | $13.69 | $14.17 | $13.69 | $14.09 | $12.38 | 4,733,210 |
| 2018-06-04 | $14.07 | $14.12 | $13.50 | $13.70 | $12.04 | 6,134,340 |
| 2018-06-01 | $14.26 | $14.32 | $13.81 | $13.96 | $12.27 | 6,727,310 |
| 2018-05-31 | $14.36 | $14.55 | $13.98 | $14.42 | $12.68 | 8,542,930 |
| 2018-05-30 | $14.17 | $14.62 | $14.06 | $14.10 | $12.39 | 5,948,590 |
| 2018-05-29 | $14.48 | $14.71 | $14.38 | $14.38 | $12.64 | 4,201,960 |
| 2018-05-28 | $14.68 | $14.87 | $14.30 | $14.49 | $12.74 | 5,849,010 |
| 2018-05-25 | $14.91 | $14.99 | $14.53 | $14.63 | $12.86 | 5,775,880 |
| 2018-05-24 | $15.19 | $15.37 | $14.59 | $14.96 | $13.15 | 13,240,780 |
| 2018-05-23 | $15.75 | $15.82 | $15.11 | $15.11 | $13.28 | 9,954,770 |
| 2018-05-22 | $15.88 | $16.06 | $15.60 | $15.93 | $14.00 | 7,293,900 |
| 2018-05-21 | $15.21 | $16.06 | $15.21 | $15.85 | $13.93 | 10,347,410 |
| 2018-05-18 | $15.28 | $15.88 | $15.10 | $15.27 | $13.42 | 8,555,720 |
| 2018-05-17 | $15.01 | $15.58 | $14.90 | $15.27 | $13.42 | 8,496,500 |
| 2018-05-16 | $15.11 | $15.25 | $14.82 | $14.97 | $13.16 | 6,810,310 |
| 2018-05-15 | $14.39 | $15.25 | $14.39 | $15.19 | $13.35 | 9,295,430 |
| 2018-05-14 | $14.68 | $14.80 | $14.20 | $14.38 | $12.64 | 4,614,260 |
| 2018-05-11 | $14.85 | $15.10 | $14.60 | $14.63 | $12.86 | 8,296,630 |
| 2018-05-10 | $15.13 | $15.57 | $14.90 | $14.93 | $12.86 | 9,753,300 |
| 2018-05-09 | $14.40 | $15.30 | $14.26 | $15.28 | $13.16 | 12,623,770 |
| 2018-05-08 | $14.75 | $14.93 | $14.35 | $14.47 | $12.46 | 7,747,000 |
| 2018-05-07 | $14.46 | $14.73 | $14.32 | $14.65 | $12.62 | 7,111,940 |
| 2018-05-04 | $14.03 | $14.55 | $13.99 | $14.40 | $12.40 | 6,768,010 |
| 2018-05-03 | $13.88 | $14.27 | $13.72 | $14.15 | $12.19 | 8,117,890 |
| 2018-05-02 | $13.23 | $13.90 | $13.17 | $13.90 | $11.97 | 7,583,810 |
| 2018-05-01 | $13.17 | $13.17 | $13.17 | $13.17 | $11.34 | 0 |
| 2018-04-30 | $13.17 | $13.17 | $13.17 | $13.17 | $11.34 | 0 |
| 2018-04-27 | $13.50 | $13.60 | $13.03 | $13.17 | $11.34 | 7,339,080 |
| 2018-04-26 | $13.45 | $13.61 | $13.23 | $13.54 | $11.66 | 4,695,580 |
| 2018-04-25 | $13.19 | $13.49 | $13.12 | $13.47 | $11.60 | 3,527,770 |
| 2018-04-24 | $12.86 | $13.35 | $12.83 | $13.26 | $11.42 | 3,500,340 |
| 2018-04-23 | $13.05 | $13.17 | $12.62 | $12.83 | $11.05 | 3,797,680 |
| 2018-04-20 | $13.37 | $13.52 | $13.04 | $13.08 | $11.27 | 3,832,870 |
| 2018-04-19 | $13.34 | $13.60 | $13.13 | $13.37 | $11.52 | 4,365,070 |
| 2018-04-18 | $12.98 | $13.43 | $12.87 | $13.37 | $11.52 | 5,281,160 |
| 2018-04-17 | $13.43 | $13.45 | $12.94 | $12.96 | $11.16 | 4,823,730 |
| 2018-04-16 | $13.60 | $13.74 | $13.30 | $13.37 | $11.52 | 6,351,000 |
| 2018-04-13 | $14.13 | $14.18 | $13.67 | $13.70 | $11.80 | 4,591,940 |
| 2018-04-12 | $13.95 | $14.21 | $13.86 | $14.06 | $12.11 | 5,149,770 |
| 2018-04-11 | $13.95 | $14.13 | $13.73 | $13.85 | $11.93 | 6,648,610 |
| 2018-04-10 | $13.84 | $14.14 | $13.63 | $13.84 | $11.92 | 6,554,720 |
| 2018-04-09 | $14.15 | $14.58 | $13.73 | $13.83 | $11.91 | 7,594,230 |
| 2018-04-06 | $14.30 | $14.30 | $14.30 | $14.30 | $12.32 | 0 |
| 2018-04-05 | $14.30 | $14.30 | $14.30 | $14.30 | $12.32 | 0 |
| 2018-04-04 | $15.48 | $15.48 | $14.30 | $14.30 | $12.32 | 13,156,030 |
| 2018-04-03 | $14.01 | $14.41 | $13.97 | $14.32 | $12.33 | 5,562,590 |
| 2018-04-02 | $13.90 | $14.28 | $13.88 | $14.18 | $12.21 | 7,727,180 |
| 2018-03-30 | $13.84 | $14.31 | $13.69 | $13.97 | $12.03 | 6,146,980 |
| 2018-03-29 | $13.38 | $13.83 | $13.29 | $13.77 | $11.86 | 3,319,400 |
| 2018-03-28 | $13.30 | $13.63 | $13.27 | $13.36 | $11.51 | 2,463,020 |
| 2018-03-27 | $13.25 | $13.75 | $13.24 | $13.52 | $11.65 | 5,178,230 |
| 2018-03-26 | $12.55 | $13.20 | $12.38 | $13.17 | $11.34 | 4,201,410 |
| 2018-03-23 | $13.25 | $13.51 | $12.67 | $12.80 | $11.03 | 6,836,090 |
| 2018-03-22 | $13.62 | $13.78 | $13.50 | $13.74 | $11.83 | 3,528,860 |
| 2018-03-21 | $13.90 | $14.18 | $13.40 | $13.55 | $11.67 | 5,471,290 |
| 2018-03-20 | $13.98 | $14.07 | $13.76 | $13.91 | $11.98 | 4,467,190 |
| 2018-03-19 | $14.00 | $14.21 | $13.92 | $14.09 | $12.14 | 3,648,660 |
| 2018-03-16 | $14.29 | $14.43 | $14.03 | $14.08 | $12.13 | 4,257,810 |
| 2018-03-15 | $14.17 | $14.38 | $13.99 | $14.30 | $12.32 | 4,789,630 |
| 2018-03-14 | $14.36 | $14.69 | $14.03 | $14.13 | $12.17 | 6,678,820 |
| 2018-03-13 | $14.25 | $14.75 | $14.25 | $14.50 | $12.49 | 8,590,950 |
| 2018-03-12 | $13.86 | $14.55 | $13.86 | $14.39 | $12.39 | 16,555,360 |
| 2018-03-09 | $12.68 | $13.76 | $12.67 | $13.59 | $11.71 | 14,988,580 |
| 2018-03-08 | $12.57 | $12.64 | $12.51 | $12.64 | $10.89 | 1,796,210 |
| 2018-03-07 | $12.63 | $12.73 | $12.46 | $12.64 | $10.89 | 3,406,790 |
| 2018-03-06 | $12.15 | $12.64 | $12.15 | $12.62 | $10.87 | 3,955,410 |
| 2018-03-05 | $12.20 | $12.28 | $12.07 | $12.21 | $10.52 | 1,937,900 |
| 2018-03-02 | $12.35 | $12.43 | $12.18 | $12.21 | $10.52 | 2,548,790 |
| 2018-03-01 | $12.20 | $12.46 | $12.14 | $12.42 | $10.70 | 3,886,310 |
| 2018-02-28 | $12.37 | $12.62 | $12.32 | $12.39 | $10.67 | 2,783,290 |
| 2018-02-27 | $12.21 | $12.68 | $12.20 | $12.58 | $10.84 | 2,841,210 |
| 2018-02-26 | $12.10 | $12.42 | $12.05 | $12.31 | $10.60 | 2,623,800 |
| 2018-02-23 | $11.99 | $12.12 | $11.89 | $12.09 | $10.41 | 1,934,800 |
| 2018-02-22 | $11.72 | $12.08 | $11.60 | $12.02 | $10.35 | 1,947,030 |
| 2018-02-21 | $11.62 | $11.62 | $11.62 | $11.62 | $10.01 | 0 |
| 2018-02-20 | $11.62 | $11.62 | $11.62 | $11.62 | $10.01 | 0 |
| 2018-02-19 | $11.62 | $11.62 | $11.62 | $11.62 | $10.01 | 0 |
| 2018-02-16 | $11.62 | $11.62 | $11.62 | $11.62 | $10.01 | 0 |
| 2018-02-15 | $11.62 | $11.62 | $11.62 | $11.62 | $10.01 | 0 |
| 2018-02-14 | $11.73 | $11.81 | $11.35 | $11.62 | $10.01 | 2,533,860 |
| 2018-02-13 | $11.96 | $12.25 | $11.63 | $11.65 | $10.03 | 2,761,530 |
| 2018-02-12 | $11.09 | $12.26 | $11.05 | $12.01 | $10.34 | 6,642,190 |
| 2018-02-09 | $13.49 | $13.49 | $13.49 | $13.49 | $11.62 | 0 |
| 2018-02-08 | $13.49 | $13.49 | $13.49 | $13.49 | $11.62 | 0 |
| 2018-02-07 | $13.49 | $13.49 | $13.49 | $13.49 | $11.62 | 0 |
| 2018-02-06 | $13.49 | $13.49 | $13.49 | $13.49 | $11.62 | 0 |
| 2018-02-05 | $13.49 | $13.49 | $13.49 | $13.49 | $11.62 | 0 |
| 2018-02-02 | $13.49 | $13.49 | $13.49 | $13.49 | $11.62 | 0 |
| 2018-02-01 | $13.33 | $13.55 | $13.07 | $13.49 | $11.62 | 5,007,140 |
| 2018-01-31 | $13.55 | $13.61 | $13.25 | $13.30 | $11.46 | 5,693,470 |
| 2018-01-30 | $13.82 | $13.88 | $13.44 | $13.57 | $11.69 | 5,710,560 |
| 2018-01-29 | $14.01 | $14.21 | $13.72 | $13.80 | $11.89 | 4,012,200 |
| 2018-01-26 | $14.51 | $14.69 | $13.95 | $13.97 | $12.03 | 6,918,100 |
| 2018-01-25 | $14.80 | $14.97 | $14.56 | $14.61 | $12.58 | 4,485,350 |
| 2018-01-24 | $14.72 | $15.14 | $14.50 | $14.86 | $12.80 | 6,220,200 |
| 2018-01-23 | $14.92 | $14.92 | $14.49 | $14.62 | $12.59 | 4,493,460 |
| 2018-01-22 | $14.95 | $15.15 | $14.59 | $14.93 | $12.86 | 5,988,400 |
| 2018-01-19 | $14.50 | $14.91 | $14.23 | $14.90 | $12.83 | 5,352,560 |
| 2018-01-18 | $14.16 | $14.41 | $14.12 | $14.38 | $12.39 | 2,694,420 |
| 2018-01-17 | $14.42 | $14.60 | $14.08 | $14.30 | $12.32 | 2,508,080 |
| 2018-01-16 | $14.28 | $14.77 | $13.91 | $14.50 | $12.49 | 5,374,700 |
| 2018-01-15 | $14.43 | $15.10 | $14.31 | $14.34 | $12.35 | 4,604,150 |
| 2018-01-12 | $14.17 | $14.76 | $14.01 | $14.51 | $12.50 | 5,436,810 |
| 2018-01-11 | $14.30 | $14.59 | $14.08 | $14.12 | $12.16 | 5,135,790 |
| 2018-01-10 | $13.51 | $14.24 | $13.51 | $14.14 | $12.18 | 4,467,230 |
| 2018-01-09 | $13.88 | $13.92 | $13.58 | $13.58 | $11.70 | 1,240,690 |
| 2018-01-08 | $13.75 | $13.92 | $13.51 | $13.84 | $11.92 | 1,265,100 |
| 2018-01-05 | $13.90 | $14.14 | $13.80 | $13.84 | $11.92 | 2,165,160 |
| 2018-01-04 | $14.12 | $14.12 | $13.78 | $13.96 | $12.02 | 1,949,380 |
| 2018-01-03 | $13.70 | $14.16 | $13.58 | $14.15 | $12.19 | 3,318,950 |
| 2018-01-02 | $13.40 | $13.73 | $13.33 | $13.73 | $11.83 | 1,752,190 |
| 2018-01-01 | $13.41 | $13.41 | $13.41 | $13.41 | $11.55 | 0 |
| 2017-12-29 | $13.34 | $13.46 | $13.20 | $13.41 | $11.55 | 1,459,130 |
| 2017-12-28 | $13.00 | $13.35 | $12.84 | $13.29 | $11.45 | 1,343,020 |
| 2017-12-27 | $13.15 | $13.16 | $12.96 | $13.02 | $11.21 | 944,200 |
| 2017-12-26 | $13.02 | $13.12 | $12.92 | $13.10 | $11.28 | 1,134,750 |
| 2017-12-25 | $13.35 | $13.35 | $12.76 | $12.93 | $11.14 | 2,148,360 |
| 2017-12-22 | $13.33 | $13.48 | $13.23 | $13.35 | $11.50 | 1,178,420 |
| 2017-12-21 | $13.40 | $13.60 | $12.96 | $13.31 | $11.46 | 2,548,770 |
| 2017-12-20 | $13.47 | $13.65 | $13.35 | $13.48 | $11.61 | 1,602,710 |
| 2017-12-19 | $13.69 | $13.88 | $13.27 | $13.49 | $11.62 | 2,790,100 |
| 2017-12-18 | $14.25 | $14.34 | $13.51 | $13.71 | $11.81 | 2,843,240 |
| 2017-12-15 | $14.35 | $14.42 | $14.01 | $14.37 | $12.38 | 2,664,140 |
| 2017-12-14 | $14.05 | $14.47 | $13.92 | $14.30 | $12.32 | 4,469,430 |
| 2017-12-13 | $14.03 | $14.25 | $13.85 | $14.05 | $12.10 | 2,050,100 |
| 2017-12-12 | $14.26 | $14.29 | $13.95 | $14.07 | $12.12 | 1,819,100 |
| 2017-12-11 | $13.89 | $14.38 | $13.84 | $14.30 | $12.32 | 4,547,120 |
| 2017-12-08 | $13.56 | $14.15 | $13.56 | $13.94 | $12.01 | 3,358,150 |
| 2017-12-07 | $13.35 | $13.71 | $13.35 | $13.62 | $11.73 | 2,975,640 |
| 2017-12-06 | $13.55 | $13.55 | $13.02 | $13.46 | $11.59 | 3,241,850 |
| 2017-12-05 | $14.05 | $14.05 | $13.19 | $13.35 | $11.50 | 4,550,640 |
| 2017-12-04 | $13.83 | $14.20 | $13.73 | $14.15 | $12.19 | 3,920,180 |
| 2017-12-01 | $13.86 | $14.08 | $13.72 | $13.95 | $12.02 | 3,337,000 |
| 2017-11-30 | $13.50 | $14.10 | $13.47 | $13.92 | $11.99 | 6,307,690 |
| 2017-11-29 | $12.84 | $13.72 | $12.75 | $13.69 | $11.79 | 6,960,280 |
| 2017-11-28 | $12.54 | $12.88 | $12.50 | $12.86 | $11.08 | 1,501,500 |
| 2017-11-27 | $12.25 | $12.65 | $12.17 | $12.59 | $10.84 | 1,875,210 |
| 2017-11-24 | $12.23 | $12.31 | $12.13 | $12.24 | $10.54 | 1,456,290 |
| 2017-11-23 | $12.50 | $12.61 | $12.14 | $12.21 | $10.52 | 1,760,600 |
| 2017-11-22 | $12.60 | $12.68 | $12.41 | $12.48 | $10.75 | 2,176,130 |
| 2017-11-21 | $12.79 | $12.81 | $12.30 | $12.63 | $10.88 | 3,059,450 |
| 2017-11-20 | $12.80 | $12.83 | $12.50 | $12.79 | $11.02 | 1,509,160 |
| 2017-11-17 | $12.99 | $12.99 | $12.74 | $12.80 | $11.03 | 2,636,340 |
| 2017-11-16 | $12.91 | $13.09 | $12.89 | $12.93 | $11.14 | 1,364,200 |
| 2017-11-15 | $13.20 | $13.28 | $12.96 | $12.99 | $11.19 | 2,128,680 |
| 2017-11-14 | $13.60 | $13.65 | $13.20 | $13.20 | $11.37 | 2,185,980 |
| 2017-11-13 | $13.28 | $13.68 | $13.28 | $13.60 | $11.71 | 3,571,580 |
| 2017-11-10 | $13.20 | $13.34 | $13.13 | $13.31 | $11.46 | 2,248,020 |
| 2017-11-09 | $13.45 | $13.46 | $13.05 | $13.20 | $11.37 | 2,452,460 |
| 2017-11-08 | $13.40 | $13.47 | $13.30 | $13.43 | $11.57 | 1,583,480 |
| 2017-11-07 | $13.28 | $13.45 | $13.11 | $13.40 | $11.54 | 1,939,030 |
| 2017-11-06 | $13.00 | $13.30 | $12.93 | $13.28 | $11.44 | 3,163,980 |
| 2017-11-03 | $13.25 | $13.26 | $12.74 | $13.00 | $11.20 | 2,676,530 |
| 2017-11-02 | $13.50 | $13.58 | $13.12 | $13.23 | $11.40 | 3,243,100 |
| 2017-11-01 | $13.83 | $13.87 | $13.45 | $13.60 | $11.71 | 3,075,270 |
| 2017-10-31 | $13.72 | $13.83 | $13.61 | $13.79 | $11.88 | 1,340,490 |
| 2017-10-30 | $13.98 | $14.03 | $13.40 | $13.72 | $11.82 | 2,780,010 |
| 2017-10-27 | $14.25 | $14.53 | $13.91 | $13.94 | $12.01 | 2,515,730 |
| 2017-10-26 | $14.12 | $14.27 | $13.93 | $14.24 | $12.27 | 2,087,610 |
| 2017-10-25 | $13.84 | $15.20 | $13.84 | $14.12 | $12.16 | 4,200,400 |
| 2017-10-24 | $13.86 | $13.99 | $13.58 | $13.83 | $11.91 | 1,619,400 |
| 2017-10-23 | $13.88 | $13.96 | $13.72 | $13.95 | $12.02 | 1,204,760 |
| 2017-10-20 | $13.70 | $13.86 | $13.58 | $13.83 | $11.91 | 1,163,100 |
| 2017-10-19 | $13.76 | $13.80 | $13.52 | $13.61 | $11.72 | 1,364,780 |
| 2017-10-18 | $13.90 | $13.98 | $13.68 | $13.75 | $11.84 | 1,646,280 |
| 2017-10-17 | $13.91 | $13.95 | $13.70 | $13.95 | $12.02 | 3,229,120 |
| 2017-10-16 | $14.20 | $14.20 | $13.68 | $14.06 | $12.11 | 7,680,380 |
| 2017-10-13 | $14.75 | $14.93 | $14.69 | $14.85 | $12.79 | 2,551,680 |
| 2017-10-12 | $14.80 | $14.99 | $14.74 | $14.75 | $12.70 | 2,905,500 |
| 2017-10-11 | $15.52 | $15.58 | $14.85 | $14.86 | $12.80 | 5,050,320 |
| 2017-10-10 | $15.73 | $15.73 | $15.35 | $15.44 | $13.30 | 2,656,860 |
| 2017-10-09 | $15.82 | $15.99 | $15.67 | $15.75 | $13.57 | 2,096,940 |
| 2017-10-06 | $15.80 | $15.80 | $15.80 | $15.80 | $13.61 | 0 |
| 2017-10-05 | $15.80 | $15.80 | $15.80 | $15.80 | $13.61 | 0 |
| 2017-10-04 | $15.80 | $15.80 | $15.80 | $15.80 | $13.61 | 0 |
| 2017-10-03 | $15.80 | $15.80 | $15.80 | $15.80 | $13.61 | 0 |
| 2017-10-02 | $15.80 | $15.80 | $15.80 | $15.80 | $13.61 | 0 |
| 2017-09-29 | $15.35 | $15.84 | $15.20 | $15.80 | $13.61 | 2,849,240 |
| 2017-09-28 | $15.35 | $15.40 | $15.18 | $15.25 | $13.14 | 1,473,800 |
| 2017-09-27 | $15.08 | $15.55 | $15.08 | $15.35 | $13.22 | 3,436,530 |
| 2017-09-26 | $15.01 | $15.15 | $14.80 | $15.10 | $13.01 | 2,433,720 |
| 2017-09-25 | $15.25 | $15.47 | $14.99 | $14.99 | $12.91 | 2,642,380 |
| 2017-09-22 | $15.53 | $15.53 | $15.11 | $15.37 | $13.24 | 2,334,830 |
| 2017-09-21 | $15.72 | $15.72 | $15.42 | $15.51 | $13.36 | 1,901,170 |
| 2017-09-20 | $15.66 | $15.71 | $15.33 | $15.71 | $13.53 | 2,930,070 |
| 2017-09-19 | $15.83 | $15.97 | $15.50 | $15.55 | $13.39 | 2,191,620 |
| 2017-09-18 | $15.76 | $16.01 | $15.37 | $15.95 | $13.74 | 3,370,810 |
| 2017-09-15 | $16.46 | $16.56 | $15.58 | $15.73 | $13.55 | 5,390,770 |
| 2017-09-14 | $16.99 | $17.02 | $16.51 | $16.51 | $14.22 | 2,888,380 |
| 2017-09-13 | $16.86 | $16.98 | $16.65 | $16.94 | $14.59 | 3,129,820 |
| 2017-09-12 | $16.52 | $17.34 | $16.51 | $16.95 | $14.60 | 11,166,080 |
| 2017-09-11 | $16.66 | $16.74 | $16.30 | $16.59 | $14.29 | 3,078,200 |
| 2017-09-08 | $16.45 | $16.79 | $16.32 | $16.58 | $14.28 | 3,587,640 |
| 2017-09-07 | $16.42 | $17.00 | $16.30 | $16.42 | $14.14 | 4,455,960 |
| 2017-09-06 | $16.45 | $16.60 | $16.21 | $16.47 | $14.19 | 3,692,020 |
| 2017-09-05 | $16.83 | $16.83 | $16.45 | $16.52 | $14.23 | 4,080,120 |
| 2017-09-04 | $16.82 | $16.98 | $16.56 | $16.84 | $14.50 | 6,280,710 |
| 2017-09-01 | $16.15 | $16.96 | $16.12 | $16.86 | $14.52 | 11,587,180 |
| 2017-08-31 | $15.43 | $16.50 | $15.42 | $16.28 | $14.02 | 9,973,000 |
| 2017-08-30 | $15.35 | $15.45 | $15.23 | $15.37 | $13.24 | 3,429,370 |
| 2017-08-29 | $15.40 | $15.53 | $15.18 | $15.42 | $13.28 | 3,597,730 |
| 2017-08-28 | $15.27 | $15.58 | $15.24 | $15.34 | $13.21 | 4,182,850 |
| 2017-08-25 | $15.21 | $15.50 | $14.78 | $15.24 | $13.13 | 8,132,280 |
| 2017-08-24 | $16.40 | $16.57 | $15.42 | $15.57 | $13.41 | 9,050,570 |
| 2017-08-23 | $15.91 | $16.75 | $15.68 | $16.50 | $14.21 | 8,743,360 |
| 2017-08-22 | $16.08 | $16.47 | $15.62 | $15.80 | $13.61 | 5,321,130 |
| 2017-08-21 | $15.21 | $16.25 | $15.21 | $16.00 | $13.78 | 7,685,090 |
| 2017-08-18 | $15.15 | $15.60 | $15.14 | $15.34 | $13.21 | 8,153,090 |
| 2017-08-17 | $15.13 | $15.38 | $15.07 | $15.16 | $13.06 | 4,947,030 |
| 2017-08-16 | $15.16 | $15.34 | $14.93 | $15.02 | $12.94 | 4,497,170 |
| 2017-08-15 | $15.15 | $15.39 | $14.80 | $15.05 | $12.96 | 6,599,380 |
| 2017-08-14 | $14.88 | $15.34 | $14.78 | $15.00 | $12.92 | 6,232,850 |
| 2017-08-11 | $15.46 | $15.70 | $14.60 | $14.75 | $12.70 | 7,002,170 |
| 2017-08-10 | $15.89 | $16.19 | $15.18 | $15.54 | $13.39 | 6,770,130 |
| 2017-08-09 | $15.70 | $16.04 | $15.51 | $16.00 | $13.78 | 6,095,140 |
| 2017-08-08 | $15.86 | $16.50 | $15.67 | $15.80 | $13.61 | 5,997,840 |
| 2017-08-07 | $16.00 | $16.58 | $15.71 | $16.09 | $13.86 | 6,987,230 |
| 2017-08-04 | $15.26 | $16.31 | $15.18 | $15.98 | $13.76 | 12,963,970 |
| 2017-08-03 | $14.78 | $15.50 | $14.78 | $15.26 | $13.14 | 7,236,050 |
| 2017-08-02 | $14.77 | $15.09 | $14.62 | $14.78 | $12.73 | 3,938,700 |
| 2017-08-01 | $14.91 | $15.60 | $14.72 | $14.73 | $12.69 | 9,321,210 |
| 2017-07-31 | $14.13 | $14.99 | $13.95 | $14.94 | $12.87 | 8,350,610 |
| 2017-07-28 | $14.49 | $14.53 | $14.00 | $14.23 | $12.26 | 4,644,120 |
| 2017-07-27 | $14.20 | $14.77 | $14.15 | $14.39 | $12.39 | 9,644,690 |
| 2017-07-26 | $13.46 | $14.33 | $13.46 | $14.30 | $12.32 | 7,105,980 |
| 2017-07-25 | $13.63 | $13.76 | $13.28 | $13.52 | $11.65 | 3,972,290 |
| 2017-07-24 | $12.86 | $13.71 | $12.71 | $13.63 | $11.74 | 6,706,440 |
| 2017-07-21 | $12.85 | $13.07 | $12.85 | $12.91 | $11.12 | 2,556,040 |
| 2017-07-20 | $12.62 | $13.10 | $12.62 | $12.83 | $11.05 | 5,457,670 |
| 2017-07-19 | $12.11 | $12.69 | $12.10 | $12.62 | $10.87 | 5,725,530 |
| 2017-07-18 | $12.13 | $12.38 | $11.80 | $12.21 | $10.52 | 4,920,630 |
| 2017-07-17 | $13.33 | $13.33 | $12.02 | $12.15 | $10.47 | 5,890,980 |
| 2017-07-14 | $13.22 | $13.46 | $13.13 | $13.35 | $11.50 | 4,112,180 |
| 2017-07-13 | $13.24 | $13.41 | $13.09 | $13.17 | $11.34 | 4,647,700 |
| 2017-07-12 | $13.67 | $13.70 | $12.98 | $13.24 | $11.40 | 6,129,310 |
| 2017-07-11 | $13.83 | $14.07 | $13.50 | $13.64 | $11.75 | 4,561,490 |
| 2017-07-10 | $14.33 | $14.45 | $13.86 | $13.93 | $12.00 | 5,917,080 |
| 2017-07-07 | $14.81 | $14.83 | $14.11 | $14.30 | $12.32 | 9,761,100 |
| 2017-07-06 | $14.39 | $14.86 | $14.33 | $14.72 | $12.68 | 6,290,610 |
| 2017-07-05 | $14.27 | $14.58 | $14.27 | $14.39 | $12.39 | 3,122,040 |
| 2017-07-04 | $14.35 | $14.53 | $14.26 | $14.34 | $12.35 | 3,288,440 |
| 2017-07-03 | $13.72 | $14.45 | $13.70 | $14.40 | $12.40 | 4,864,540 |
| 2017-06-30 | $13.88 | $13.88 | $13.88 | $13.88 | $11.96 | 0 |
| 2017-06-29 | $13.88 | $13.88 | $13.88 | $13.88 | $11.96 | 0 |
| 2017-06-28 | $14.00 | $14.09 | $13.80 | $13.88 | $11.96 | 2,103,970 |
| 2017-06-27 | $14.39 | $14.40 | $13.99 | $14.09 | $12.14 | 3,072,770 |
| 2017-06-26 | $14.30 | $14.48 | $14.11 | $14.41 | $12.41 | 2,973,000 |
| 2017-06-23 | $14.18 | $14.51 | $13.92 | $14.33 | $12.34 | 3,619,420 |
| 2017-06-22 | $14.13 | $14.58 | $14.00 | $14.06 | $12.11 | 4,406,270 |
| 2017-06-21 | $14.18 | $14.26 | $13.94 | $14.12 | $12.16 | 1,955,700 |
| 2017-06-20 | $14.14 | $14.37 | $14.01 | $14.27 | $12.29 | 3,074,250 |
| 2017-06-19 | $14.05 | $14.35 | $13.99 | $14.13 | $12.17 | 5,692,190 |
| 2017-06-16 | $14.00 | $14.26 | $13.85 | $13.96 | $12.02 | 5,658,840 |
| 2017-06-15 | $13.44 | $14.27 | $13.32 | $14.26 | $12.28 | 7,246,190 |
| 2017-06-14 | $13.16 | $13.44 | $13.12 | $13.39 | $11.53 | 2,759,050 |
| 2017-06-13 | $13.02 | $13.30 | $13.02 | $13.21 | $11.38 | 2,682,090 |
| 2017-06-12 | $13.44 | $13.51 | $12.95 | $13.02 | $11.21 | 4,203,790 |
| 2017-06-09 | $13.60 | $13.68 | $13.43 | $13.54 | $11.66 | 2,101,730 |
| 2017-06-08 | $13.60 | $13.70 | $13.41 | $13.66 | $11.77 | 2,714,260 |
| 2017-06-07 | $12.82 | $13.80 | $12.82 | $13.61 | $11.72 | 6,900,730 |
| 2017-06-06 | $12.76 | $12.86 | $12.65 | $12.82 | $11.04 | 1,758,520 |
| 2017-06-05 | $12.41 | $13.08 | $12.41 | $12.84 | $11.06 | 4,754,550 |
| 2017-06-02 | $12.02 | $12.48 | $11.99 | $12.37 | $10.65 | 1,752,120 |
| 2017-06-01 | $12.37 | $12.47 | $12.14 | $12.18 | $10.49 | 1,500,810 |
| 2017-05-31 | $12.50 | $12.58 | $12.35 | $12.43 | $10.71 | 2,763,980 |
| 2017-05-30 | $12.33 | $12.33 | $12.33 | $12.33 | $10.62 | 0 |
| 2017-05-29 | $12.33 | $12.33 | $12.33 | $12.33 | $10.62 | 0 |
| 2017-05-26 | $12.45 | $12.55 | $12.20 | $12.33 | $10.62 | 2,288,440 |
| 2017-05-25 | $12.15 | $12.46 | $11.85 | $12.43 | $10.71 | 3,474,520 |
| 2017-05-24 | $11.90 | $12.23 | $11.74 | $12.18 | $10.49 | 2,237,760 |
| 2017-05-23 | $12.30 | $12.45 | $11.93 | $11.94 | $10.28 | 3,292,390 |
| 2017-05-22 | $12.51 | $12.87 | $12.31 | $12.41 | $10.69 | 3,476,310 |
| 2017-05-19 | $12.65 | $12.65 | $12.51 | $12.57 | $10.83 | 1,161,600 |
| 2017-05-18 | $12.50 | $12.77 | $12.45 | $12.60 | $10.85 | 2,362,180 |
| 2017-05-17 | $12.69 | $12.87 | $12.58 | $12.71 | $10.95 | 3,245,190 |
| 2017-05-16 | $12.23 | $12.77 | $12.16 | $12.73 | $10.96 | 3,767,160 |
| 2017-05-15 | $12.26 | $12.59 | $12.20 | $12.31 | $10.60 | 3,463,130 |
| 2017-05-12 | $12.30 | $12.40 | $12.08 | $12.20 | $10.51 | 2,114,070 |
| 2017-05-11 | $11.90 | $12.38 | $11.77 | $12.33 | $10.62 | 4,636,430 |
| 2017-05-10 | $12.45 | $12.61 | $12.01 | $12.02 | $10.35 | 4,362,670 |
| 2017-05-09 | $12.20 | $12.64 | $12.19 | $12.52 | $10.78 | 4,036,060 |
| 2017-05-08 | $13.47 | $13.47 | $12.35 | $12.37 | $10.65 | 7,413,940 |
| 2017-05-05 | $13.85 | $13.95 | $13.67 | $13.68 | $11.78 | 1,607,140 |
| 2017-05-04 | $13.96 | $14.09 | $13.75 | $13.82 | $11.90 | 2,003,630 |
| 2017-05-03 | $14.10 | $14.25 | $13.89 | $14.00 | $12.06 | 3,651,960 |
| 2017-05-02 | $14.29 | $14.40 | $14.06 | $14.17 | $12.21 | 3,036,970 |
| 2017-05-01 | $14.25 | $14.25 | $14.25 | $14.25 | $12.27 | 0 |
| 2017-04-28 | $14.24 | $14.52 | $14.09 | $14.25 | $12.27 | 4,597,150 |
| 2017-04-27 | $14.10 | $14.35 | $13.75 | $14.34 | $12.35 | 4,355,670 |
| 2017-04-26 | $14.02 | $14.26 | $13.88 | $14.06 | $12.03 | 3,046,870 |
| 2017-04-25 | $13.98 | $14.20 | $13.88 | $13.96 | $11.94 | 2,246,970 |
| 2017-04-24 | $14.47 | $14.58 | $13.96 | $14.00 | $11.98 | 3,165,600 |
| 2017-04-21 | $14.02 | $14.85 | $14.02 | $14.54 | $12.44 | 4,975,520 |
| 2017-04-20 | $14.00 | $14.24 | $13.66 | $14.09 | $12.05 | 3,336,840 |
| 2017-04-19 | $13.99 | $14.20 | $13.41 | $14.08 | $12.04 | 4,705,590 |
| 2017-04-18 | $14.48 | $14.65 | $13.95 | $14.01 | $11.98 | 5,100,200 |
| 2017-04-17 | $15.19 | $15.24 | $14.49 | $14.50 | $12.40 | 3,114,280 |
| 2017-04-14 | $15.62 | $15.77 | $15.23 | $15.24 | $13.04 | 2,570,460 |
| 2017-04-13 | $15.55 | $15.87 | $15.54 | $15.70 | $13.43 | 1,956,040 |
| 2017-04-12 | $15.80 | $15.91 | $15.67 | $15.67 | $13.40 | 1,827,320 |
| 2017-04-11 | $16.00 | $16.15 | $15.57 | $15.80 | $13.51 | 3,051,180 |
| 2017-04-10 | $16.10 | $16.17 | $15.74 | $16.15 | $13.81 | 3,730,340 |
| 2017-04-07 | $15.70 | $16.11 | $15.60 | $16.00 | $13.69 | 3,085,980 |
| 2017-04-06 | $15.70 | $15.75 | $15.54 | $15.68 | $13.41 | 2,381,290 |
| 2017-04-05 | $15.60 | $15.75 | $15.30 | $15.72 | $13.45 | 3,310,680 |
| 2017-04-04 | $15.47 | $15.47 | $15.47 | $15.47 | $13.23 | 0 |
| 2017-04-03 | $15.47 | $15.47 | $15.47 | $15.47 | $13.23 | 0 |
| 2017-03-31 | $15.53 | $15.65 | $15.31 | $15.47 | $13.23 | 2,263,530 |
| 2017-03-30 | $16.04 | $16.19 | $15.30 | $15.60 | $13.34 | 3,510,250 |
| 2017-03-29 | $16.45 | $16.47 | $16.06 | $16.06 | $13.74 | 2,689,300 |
| 2017-03-28 | $16.20 | $16.66 | $16.13 | $16.48 | $14.10 | 3,278,440 |
| 2017-03-27 | $16.16 | $16.28 | $16.07 | $16.20 | $13.86 | 2,372,180 |
| 2017-03-24 | $16.34 | $16.38 | $16.16 | $16.17 | $13.83 | 2,878,280 |
| 2017-03-23 | $16.63 | $16.65 | $16.26 | $16.33 | $13.97 | 3,404,290 |
| 2017-03-22 | $16.81 | $16.82 | $16.44 | $16.63 | $14.22 | 2,349,530 |
| 2017-03-21 | $16.69 | $16.85 | $16.61 | $16.80 | $14.37 | 2,574,170 |
| 2017-03-20 | $16.80 | $16.94 | $16.57 | $16.70 | $14.28 | 2,880,620 |
| 2017-03-17 | $16.79 | $17.03 | $16.70 | $16.83 | $14.40 | 4,753,380 |
| 2017-03-16 | $16.73 | $16.95 | $16.67 | $16.72 | $14.30 | 5,059,450 |
| 2017-03-15 | $17.02 | $17.02 | $16.63 | $16.65 | $14.24 | 3,246,390 |
| 2017-03-14 | $16.99 | $17.18 | $16.90 | $17.02 | $14.56 | 3,679,550 |
| 2017-03-13 | $16.97 | $17.08 | $16.54 | $16.94 | $14.49 | 3,559,700 |
| 2017-03-10 | $17.10 | $17.15 | $16.82 | $16.95 | $14.50 | 2,010,460 |
| 2017-03-09 | $17.19 | $17.19 | $16.70 | $16.96 | $14.51 | 2,945,330 |
| 2017-03-08 | $17.25 | $17.32 | $17.03 | $17.19 | $14.70 | 3,946,950 |
| 2017-03-07 | $17.34 | $17.47 | $17.20 | $17.31 | $14.81 | 4,467,080 |
| 2017-03-06 | $17.27 | $17.38 | $17.20 | $17.31 | $14.81 | 4,764,700 |
| 2017-03-03 | $17.39 | $17.49 | $17.11 | $17.26 | $14.76 | 3,754,430 |
| 2017-03-02 | $17.44 | $17.63 | $17.25 | $17.49 | $14.96 | 3,574,770 |
| 2017-03-01 | $17.49 | $17.50 | $17.23 | $17.41 | $14.89 | 5,164,780 |
| 2017-02-28 | $17.64 | $17.72 | $17.22 | $17.50 | $14.97 | 4,902,140 |
| 2017-02-27 | $18.20 | $18.46 | $17.59 | $17.71 | $15.15 | 5,894,170 |
| 2017-02-24 | $18.25 | $18.65 | $18.00 | $18.17 | $15.54 | 7,764,080 |
| 2017-02-23 | $18.03 | $18.03 | $17.50 | $17.79 | $15.22 | 3,490,920 |
| 2017-02-22 | $17.38 | $18.08 | $17.15 | $18.04 | $15.43 | 4,802,600 |
| 2017-02-21 | $17.38 | $17.49 | $17.23 | $17.38 | $14.87 | 2,493,120 |
| 2017-02-20 | $17.00 | $17.47 | $16.94 | $17.21 | $14.72 | 2,697,630 |
| 2017-02-17 | $17.30 | $17.44 | $16.88 | $16.91 | $14.46 | 1,346,690 |
| 2017-02-16 | $17.40 | $17.49 | $17.25 | $17.34 | $14.83 | 1,137,320 |
| 2017-02-15 | $17.89 | $17.89 | $17.31 | $17.39 | $14.87 | 1,517,770 |
| 2017-02-14 | $17.53 | $17.80 | $17.39 | $17.70 | $15.14 | 1,443,660 |
| 2017-02-13 | $17.31 | $17.80 | $17.31 | $17.60 | $15.05 | 2,630,670 |
| 2017-02-10 | $17.58 | $18.08 | $17.32 | $17.51 | $14.98 | 3,540,350 |
| 2017-02-09 | $16.86 | $17.81 | $16.86 | $17.69 | $15.13 | 3,865,570 |
| 2017-02-08 | $16.70 | $16.89 | $16.60 | $16.88 | $14.44 | 2,796,010 |
| 2017-02-07 | $16.80 | $16.92 | $16.63 | $16.70 | $14.28 | 1,720,710 |
| 2017-02-06 | $16.65 | $16.85 | $16.36 | $16.83 | $14.40 | 2,741,390 |
| 2017-02-03 | $16.85 | $17.03 | $16.31 | $16.57 | $14.17 | 2,297,530 |
| 2017-02-02 | $17.10 | $17.10 | $17.10 | $17.10 | $14.63 | 0 |
| 2017-02-01 | $17.10 | $17.10 | $17.10 | $17.10 | $14.63 | 0 |
| 2017-01-31 | $17.10 | $17.10 | $17.10 | $17.10 | $14.63 | 0 |
| 2017-01-30 | $17.10 | $17.10 | $17.10 | $17.10 | $14.63 | 0 |
| 2017-01-27 | $17.10 | $17.10 | $17.10 | $17.10 | $14.63 | 0 |
| 2017-01-26 | $16.96 | $17.11 | $16.66 | $17.10 | $14.63 | 2,456,120 |
| 2017-01-25 | $16.83 | $17.15 | $16.49 | $16.95 | $14.50 | 4,353,340 |
| 2017-01-24 | $16.97 | $17.46 | $16.95 | $17.25 | $14.76 | 1,753,550 |
| 2017-01-23 | $16.91 | $17.06 | $16.76 | $16.99 | $14.53 | 1,486,410 |
| 2017-01-20 | $16.35 | $17.00 | $16.09 | $16.94 | $14.49 | 2,659,200 |
| 2017-01-19 | $17.41 | $17.50 | $16.30 | $16.35 | $13.99 | 2,888,650 |
| 2017-01-18 | $17.55 | $17.78 | $17.44 | $17.51 | $14.98 | 1,221,930 |
| 2017-01-17 | $17.70 | $17.85 | $17.31 | $17.70 | $15.14 | 1,786,800 |
| 2017-01-16 | $17.85 | $18.15 | $17.30 | $17.70 | $15.14 | 2,267,590 |
| 2017-01-13 | $18.00 | $18.19 | $17.85 | $17.93 | $15.34 | 1,305,050 |
| 2017-01-12 | $18.38 | $18.40 | $17.90 | $18.10 | $15.48 | 1,279,880 |
| 2017-01-11 | $17.93 | $18.42 | $17.83 | $18.28 | $15.64 | 2,728,060 |
| 2017-01-10 | $18.05 | $18.23 | $17.85 | $17.93 | $15.34 | 2,416,950 |
| 2017-01-09 | $18.05 | $18.28 | $17.91 | $18.18 | $15.55 | 1,800,390 |
| 2017-01-06 | $18.83 | $18.95 | $18.14 | $18.14 | $15.52 | 2,923,950 |
| 2017-01-05 | $18.80 | $19.17 | $18.70 | $18.73 | $16.02 | 2,577,030 |
| 2017-01-04 | $18.81 | $18.88 | $18.42 | $18.88 | $16.15 | 3,210,180 |
| 2017-01-03 | $18.32 | $18.76 | $18.16 | $18.58 | $15.89 | 4,009,070 |
| 2017-01-02 | $18.23 | $18.23 | $18.23 | $18.23 | $15.59 | 0 |
| 2016-12-30 | $18.15 | $18.25 | $17.90 | $18.23 | $15.59 | 3,145,490 |
| 2016-12-29 | $17.85 | $18.20 | $17.75 | $18.15 | $15.52 | 2,476,660 |
| 2016-12-28 | $18.08 | $18.27 | $17.76 | $17.99 | $15.39 | 2,693,680 |
| 2016-12-27 | $18.20 | $18.30 | $17.91 | $17.98 | $15.38 | 1,873,440 |
| 2016-12-26 | $18.00 | $18.22 | $17.72 | $18.16 | $15.53 | 1,863,120 |
| 2016-12-23 | $18.10 | $18.29 | $17.50 | $18.14 | $15.52 | 4,679,410 |
| 2016-12-22 | $18.45 | $18.86 | $17.99 | $18.06 | $15.45 | 3,152,120 |
| 2016-12-21 | $18.90 | $19.28 | $17.98 | $18.52 | $15.84 | 5,382,120 |
| 2016-12-20 | $18.60 | $18.93 | $18.48 | $18.88 | $16.15 | 2,207,510 |
| 2016-12-19 | $18.65 | $18.83 | $18.45 | $18.57 | $15.88 | 2,112,370 |
| 2016-12-16 | $18.89 | $19.18 | $18.60 | $18.70 | $16.00 | 1,694,830 |
| 2016-12-15 | $18.57 | $19.08 | $18.40 | $18.85 | $16.12 | 1,710,080 |
| 2016-12-14 | $18.92 | $19.03 | $18.52 | $18.58 | $15.89 | 1,741,960 |
| 2016-12-13 | $18.78 | $19.11 | $18.50 | $18.92 | $16.18 | 1,857,400 |
| 2016-12-12 | $19.68 | $19.88 | $18.40 | $18.80 | $16.08 | 3,878,930 |
| 2016-12-09 | $20.10 | $20.27 | $19.70 | $19.86 | $16.99 | 2,354,000 |
| 2016-12-08 | $20.04 | $20.64 | $19.95 | $20.28 | $17.35 | 3,254,130 |
| 2016-12-07 | $20.13 | $20.16 | $19.72 | $20.04 | $17.14 | 2,242,120 |
| 2016-12-06 | $20.38 | $20.38 | $19.88 | $20.10 | $17.19 | 2,546,230 |
| 2016-12-05 | $20.20 | $20.52 | $19.80 | $20.40 | $17.45 | 4,183,520 |
| 2016-12-02 | $20.42 | $20.89 | $20.18 | $20.42 | $17.47 | 4,198,920 |
| 2016-12-01 | $19.78 | $20.98 | $19.33 | $20.60 | $17.62 | 7,842,590 |
| 2016-11-30 | $19.59 | $19.88 | $19.00 | $19.80 | $16.94 | 4,850,010 |
| 2016-11-29 | $18.73 | $20.27 | $18.60 | $19.66 | $16.82 | 10,490,860 |
| 2016-11-28 | $18.90 | $19.08 | $18.63 | $18.73 | $16.02 | 3,180,890 |
| 2016-11-25 | $18.63 | $19.10 | $18.11 | $18.99 | $16.24 | 4,092,590 |
| 2016-11-24 | $18.66 | $19.07 | $18.58 | $18.76 | $16.05 | 5,150,850 |
| 2016-11-23 | $18.68 | $18.95 | $18.44 | $18.65 | $15.95 | 3,839,940 |
| 2016-11-22 | $18.69 | $18.69 | $18.33 | $18.53 | $15.85 | 2,403,370 |
| 2016-11-21 | $18.50 | $18.80 | $18.25 | $18.60 | $15.91 | 3,833,920 |
| 2016-11-18 | $18.39 | $18.66 | $18.23 | $18.65 | $15.95 | 3,022,340 |
| 2016-11-17 | $18.61 | $18.78 | $18.35 | $18.38 | $15.72 | 3,113,820 |
| 2016-11-16 | $18.11 | $18.80 | $18.06 | $18.61 | $15.92 | 4,957,510 |
| 2016-11-15 | $17.69 | $18.17 | $17.47 | $18.15 | $15.52 | 4,688,860 |
| 2016-11-14 | $17.76 | $17.86 | $17.35 | $17.70 | $15.14 | 4,075,580 |
| 2016-11-11 | $17.74 | $17.94 | $17.52 | $17.66 | $15.11 | 3,504,690 |
| 2016-11-10 | $17.23 | $17.90 | $17.06 | $17.65 | $15.10 | 6,812,680 |
| 2016-11-09 | $16.69 | $17.46 | $16.51 | $17.20 | $14.71 | 6,625,600 |
| 2016-11-08 | $17.12 | $17.27 | $16.50 | $16.76 | $14.34 | 4,626,210 |
| 2016-11-07 | $16.98 | $17.28 | $16.60 | $17.15 | $14.67 | 4,501,660 |
| 2016-11-04 | $16.88 | $17.68 | $16.88 | $17.07 | $14.60 | 7,436,320 |
| 2016-11-03 | $17.41 | $17.75 | $16.91 | $17.22 | $14.73 | 6,097,350 |
| 2016-11-02 | $18.04 | $18.10 | $17.39 | $17.50 | $14.97 | 5,970,360 |
| 2016-11-01 | $18.17 | $18.41 | $18.04 | $18.13 | $15.51 | 4,244,590 |
| 2016-10-31 | $17.78 | $18.22 | $17.61 | $18.02 | $15.41 | 0 |
| 2016-10-28 | $17.70 | $18.06 | $17.61 | $17.76 | $15.19 | 3,968,170 |
| 2016-10-27 | $17.61 | $17.97 | $17.54 | $17.68 | $15.12 | 3,544,660 |
| 2016-10-26 | $18.28 | $18.28 | $17.58 | $17.70 | $15.14 | 5,078,500 |
| 2016-10-25 | $18.50 | $18.50 | $18.10 | $18.34 | $15.69 | 4,354,990 |
| 2016-10-24 | $18.37 | $18.77 | $18.24 | $18.62 | $15.93 | 3,811,950 |
| 2016-10-21 | $18.01 | $18.61 | $17.60 | $18.35 | $15.70 | 5,082,150 |
| 2016-10-20 | $18.21 | $18.38 | $17.93 | $18.05 | $15.44 | 2,948,150 |
| 2016-10-19 | $18.05 | $18.35 | $17.95 | $18.31 | $15.66 | 3,545,900 |
| 2016-10-18 | $17.95 | $18.11 | $17.75 | $18.04 | $15.43 | 4,537,330 |
| 2016-10-17 | $18.15 | $18.48 | $17.72 | $17.78 | $15.21 | 5,617,180 |
| 2016-10-14 | $18.70 | $18.78 | $18.08 | $18.32 | $15.67 | 4,759,050 |
| 2016-10-13 | $18.77 | $19.10 | $18.36 | $18.81 | $16.09 | 7,737,360 |
| 2016-10-12 | $18.71 | $19.31 | $18.64 | $18.76 | $16.05 | 5,656,180 |
| 2016-10-11 | $18.76 | $18.99 | $18.51 | $18.78 | $16.06 | 6,147,650 |
| 2016-10-10 | $18.10 | $19.25 | $17.78 | $18.81 | $16.09 | 10,699,280 |
| 2016-10-07 | $17.86 | $17.86 | $17.86 | $17.86 | $15.28 | 0 |
| 2016-10-06 | $17.86 | $17.86 | $17.86 | $17.86 | $15.28 | 0 |
| 2016-10-05 | $17.86 | $17.86 | $17.86 | $17.86 | $15.28 | 0 |
| 2016-10-04 | $17.86 | $17.86 | $17.86 | $17.86 | $15.28 | 0 |
| 2016-10-03 | $17.86 | $17.86 | $17.86 | $17.86 | $15.28 | 0 |
| 2016-09-30 | $18.03 | $18.50 | $17.76 | $17.86 | $15.28 | 8,370,030 |
| 2016-09-29 | $18.67 | $19.05 | $17.91 | $18.21 | $15.58 | 15,692,280 |
| 2016-09-28 | $17.03 | $17.55 | $16.88 | $17.32 | $14.81 | 6,006,300 |
| 2016-09-27 | $17.02 | $17.21 | $16.36 | $17.05 | $14.58 | 5,091,860 |
| 2016-09-26 | $17.14 | $17.59 | $17.07 | $17.25 | $14.76 | 5,684,890 |
| 2016-09-23 | $17.07 | $17.44 | $17.04 | $17.15 | $14.67 | 3,809,190 |
| 2016-09-22 | $17.28 | $17.38 | $16.95 | $17.08 | $14.61 | 3,432,800 |
| 2016-09-21 | $17.40 | $17.52 | $17.10 | $17.17 | $14.69 | 3,319,660 |
| 2016-09-20 | $16.85 | $17.46 | $16.78 | $17.45 | $14.93 | 6,870,830 |
| 2016-09-19 | $16.75 | $17.09 | $16.65 | $16.86 | $14.42 | 3,355,470 |
| 2016-09-16 | $16.60 | $16.60 | $16.60 | $16.60 | $14.20 | 0 |
| 2016-09-15 | $16.60 | $16.60 | $16.60 | $16.60 | $14.20 | 0 |
| 2016-09-14 | $16.62 | $16.93 | $16.52 | $16.60 | $14.20 | 2,085,590 |
| 2016-09-13 | $16.73 | $16.99 | $16.51 | $16.83 | $14.40 | 2,656,910 |
| 2016-09-12 | $16.50 | $17.18 | $16.32 | $16.61 | $14.21 | 5,461,970 |
| 2016-09-09 | $16.80 | $17.24 | $16.79 | $16.93 | $14.48 | 4,247,750 |
| 2016-09-08 | $17.00 | $17.06 | $16.68 | $16.80 | $14.37 | 4,081,700 |
| 2016-09-07 | $17.33 | $17.33 | $16.65 | $17.00 | $14.54 | 7,738,430 |
| 2016-09-06 | $17.12 | $17.41 | $16.73 | $17.33 | $14.82 | 4,734,140 |
| 2016-09-05 | $17.60 | $17.80 | $17.02 | $17.10 | $14.63 | 5,983,340 |
| 2016-09-02 | $17.77 | $18.23 | $16.91 | $17.80 | $15.23 | 9,338,560 |
| 2016-09-01 | $18.20 | $18.97 | $17.65 | $17.75 | $15.18 | 8,023,460 |
| 2016-08-31 | $17.65 | $18.07 | $17.25 | $18.07 | $15.46 | 4,941,520 |
| 2016-08-30 | $17.50 | $18.10 | $17.41 | $17.45 | $14.93 | 3,421,240 |
| 2016-08-29 | $17.30 | $18.00 | $16.91 | $17.65 | $15.10 | 5,793,990 |
| 2016-08-26 | $17.58 | $17.90 | $17.04 | $17.39 | $14.87 | 5,451,800 |
| 2016-08-25 | $17.02 | $17.47 | $16.57 | $17.35 | $14.84 | 5,089,930 |
| 2016-08-24 | $17.15 | $17.19 | $16.85 | $16.95 | $14.50 | 2,511,200 |
| 2016-08-23 | $17.24 | $17.37 | $16.55 | $17.00 | $14.54 | 3,979,290 |
| 2016-08-22 | $17.11 | $17.22 | $16.68 | $17.20 | $14.71 | 4,854,600 |
| 2016-08-19 | $17.29 | $17.49 | $16.78 | $17.21 | $14.72 | 4,789,500 |
| 2016-08-18 | $16.90 | $17.95 | $16.85 | $17.20 | $14.71 | 11,508,840 |
| 2016-08-17 | $16.15 | $16.85 | $16.15 | $16.85 | $14.41 | 12,606,720 |
| 2016-08-16 | $16.22 | $16.36 | $16.00 | $16.22 | $13.87 | 5,613,350 |
| 2016-08-15 | $15.92 | $16.58 | $15.60 | $16.01 | $13.69 | 6,653,100 |
| 2016-08-12 | $15.62 | $16.08 | $15.60 | $15.86 | $13.57 | 5,134,700 |
| 2016-08-11 | $16.20 | $16.34 | $15.31 | $15.55 | $13.30 | 8,709,930 |
| 2016-08-10 | $16.30 | $16.65 | $16.01 | $16.36 | $13.99 | 9,838,220 |
| 2016-08-09 | $15.48 | $16.40 | $15.34 | $16.10 | $13.77 | 9,774,540 |
| 2016-08-08 | $15.07 | $15.53 | $15.01 | $15.39 | $13.16 | 5,960,460 |
| 2016-08-05 | $15.22 | $15.39 | $14.89 | $15.21 | $13.01 | 7,188,180 |
| 2016-08-04 | $14.70 | $15.30 | $14.70 | $15.22 | $13.02 | 7,190,380 |
| 2016-08-03 | $14.32 | $14.98 | $14.32 | $14.77 | $12.63 | 7,744,200 |
| 2016-08-02 | $13.91 | $14.52 | $13.91 | $14.40 | $12.32 | 4,462,780 |
| 2016-08-01 | $13.80 | $14.18 | $13.20 | $14.12 | $12.08 | 5,909,950 |
| 2016-07-29 | $14.21 | $14.21 | $13.82 | $13.94 | $11.92 | 2,718,900 |
| 2016-07-28 | $14.42 | $14.57 | $13.83 | $14.25 | $12.19 | 5,930,310 |
| 2016-07-27 | $15.21 | $15.29 | $14.21 | $14.42 | $12.33 | 9,111,410 |
| 2016-07-26 | $15.40 | $15.47 | $15.09 | $15.19 | $12.99 | 5,959,430 |
| 2016-07-25 | $14.83 | $15.39 | $14.66 | $15.15 | $12.96 | 9,467,680 |
| 2016-07-22 | $15.20 | $15.30 | $14.85 | $14.85 | $12.70 | 7,530,450 |
| 2016-07-21 | $15.19 | $15.55 | $15.03 | $15.30 | $13.09 | 11,462,840 |
| 2016-07-20 | $16.48 | $16.69 | $15.39 | $15.47 | $13.23 | 26,490,140 |
| 2016-07-19 | $16.59 | $17.35 | $16.35 | $16.70 | $14.28 | 23,927,770 |
| 2016-07-18 | $15.42 | $16.93 | $14.63 | $16.93 | $14.48 | 26,650,430 |
| 2016-07-15 | $15.45 | $15.69 | $15.25 | $15.39 | $13.16 | 10,058,710 |
| 2016-07-14 | $15.00 | $15.50 | $14.80 | $15.15 | $12.96 | 11,978,700 |
| 2016-07-13 | $15.20 | $15.35 | $14.76 | $14.89 | $12.74 | 8,562,460 |
| 2016-07-12 | $15.20 | $15.44 | $14.08 | $15.20 | $13.00 | 12,030,520 |
| 2016-07-11 | $15.31 | $15.69 | $14.73 | $14.84 | $12.69 | 13,051,370 |
| 2016-07-08 | $14.70 | $15.40 | $14.40 | $15.30 | $13.09 | 11,852,270 |
| 2016-07-07 | $14.20 | $14.77 | $14.11 | $14.43 | $12.34 | 8,122,450 |
| 2016-07-06 | $13.31 | $14.67 | $13.27 | $14.19 | $12.14 | 12,143,620 |
| 2016-07-05 | $13.66 | $13.73 | $13.20 | $13.35 | $11.42 | 6,203,330 |
| 2016-07-04 | $13.36 | $13.98 | $13.31 | $13.63 | $11.66 | 5,616,410 |
| 2016-07-01 | $13.70 | $14.10 | $13.45 | $13.52 | $11.56 | 8,065,430 |
| 2016-06-30 | $13.21 | $13.70 | $13.21 | $13.69 | $11.71 | 8,929,320 |
| 2016-06-29 | $13.29 | $13.50 | $13.10 | $13.21 | $11.30 | 5,209,040 |
| 2016-06-28 | $13.22 | $13.34 | $13.09 | $13.23 | $11.32 | 6,075,380 |
| 2016-06-27 | $12.61 | $13.30 | $12.52 | $13.30 | $11.38 | 7,976,010 |
| 2016-06-24 | $13.06 | $13.12 | $12.38 | $12.80 | $10.95 | 7,350,540 |
| 2016-06-23 | $13.19 | $13.60 | $13.00 | $13.04 | $11.15 | 7,586,120 |
| 2016-06-22 | $13.05 | $13.23 | $12.83 | $13.23 | $11.32 | 5,882,840 |
| 2016-06-21 | $13.18 | $13.35 | $12.70 | $13.14 | $11.24 | 9,860,620 |
| 2016-06-20 | $12.82 | $13.35 | $12.82 | $13.15 | $11.25 | 8,178,990 |
| 2016-06-17 | $13.00 | $13.43 | $12.88 | $12.89 | $11.03 | 12,539,840 |
| 2016-06-16 | $12.86 | $13.26 | $12.75 | $13.05 | $11.16 | 15,094,180 |
| 2016-06-15 | $12.57 | $13.15 | $12.52 | $13.05 | $11.16 | 19,303,300 |
| 2016-06-14 | $11.20 | $12.29 | $11.20 | $12.29 | $10.51 | 14,657,980 |
| 2016-06-13 | $11.99 | $12.08 | $11.10 | $11.17 | $9.55 | 5,103,440 |
| 2016-06-10 | $12.30 | $12.30 | $12.30 | $12.30 | $10.52 | 0 |
| 2016-06-09 | $12.30 | $12.30 | $12.30 | $12.30 | $10.52 | 0 |
| 2016-06-08 | $12.34 | $12.48 | $12.16 | $12.30 | $10.52 | 3,214,090 |
| 2016-06-07 | $12.23 | $12.40 | $12.13 | $12.34 | $10.56 | 2,634,450 |
| 2016-06-06 | $12.25 | $12.49 | $12.15 | $12.34 | $10.56 | 2,880,430 |
| 2016-06-03 | $12.00 | $12.55 | $11.91 | $12.24 | $10.47 | 5,334,850 |
| 2016-06-02 | $11.90 | $12.08 | $11.84 | $12.00 | $10.26 | 3,128,530 |
| 2016-06-01 | $11.88 | $12.28 | $11.75 | $11.88 | $10.16 | 4,040,750 |
| 2016-05-31 | $11.07 | $11.99 | $10.95 | $11.88 | $10.16 | 5,168,710 |
| 2016-05-30 | $11.05 | $11.14 | $10.70 | $10.95 | $9.37 | 1,745,510 |
| 2016-05-27 | $11.05 | $11.12 | $10.88 | $11.03 | $9.43 | 2,356,690 |
| 2016-05-26 | $11.06 | $11.16 | $10.60 | $11.11 | $9.50 | 3,088,190 |
| 2016-05-25 | $11.21 | $11.29 | $11.00 | $11.04 | $9.44 | 2,362,300 |
| 2016-05-24 | $11.16 | $11.31 | $10.95 | $11.06 | $9.46 | 2,589,020 |
| 2016-05-23 | $11.15 | $11.30 | $11.10 | $11.26 | $9.63 | 3,070,500 |
| 2016-05-20 | $10.80 | $11.18 | $10.71 | $11.15 | $9.54 | 2,872,870 |
| 2016-05-19 | $10.68 | $11.20 | $10.57 | $10.90 | $9.32 | 3,285,300 |
| 2016-05-18 | $10.95 | $11.03 | $10.50 | $10.70 | $9.15 | 2,404,980 |
| 2016-05-17 | $11.07 | $11.25 | $10.90 | $11.12 | $9.51 | 3,348,970 |
| 2016-05-16 | $10.62 | $11.19 | $10.55 | $11.12 | $9.51 | 3,793,570 |
| 2016-05-13 | $10.71 | $10.88 | $10.50 | $10.70 | $9.12 | 2,776,150 |
| 2016-05-12 | $10.50 | $10.79 | $10.33 | $10.70 | $9.12 | 3,447,720 |
| 2016-05-11 | $11.30 | $11.40 | $10.81 | $10.81 | $9.21 | 4,055,540 |
| 2016-05-10 | $11.20 | $11.34 | $11.15 | $11.26 | $9.60 | 3,201,630 |
| 2016-05-09 | $11.87 | $12.00 | $11.03 | $11.14 | $9.49 | 3,535,070 |
| 2016-05-06 | $12.78 | $13.00 | $12.03 | $12.08 | $10.30 | 4,777,860 |
| 2016-05-05 | $12.58 | $12.77 | $12.55 | $12.74 | $10.86 | 2,888,390 |
| 2016-05-04 | $12.60 | $12.77 | $12.54 | $12.68 | $10.81 | 3,761,760 |
| 2016-05-03 | $12.07 | $12.72 | $12.01 | $12.72 | $10.84 | 5,569,880 |
| 2016-05-02 | $12.14 | $12.14 | $12.14 | $12.14 | $10.35 | 0 |
| 2016-04-29 | $12.23 | $12.34 | $12.09 | $12.14 | $10.35 | 2,084,320 |
| 2016-04-28 | $12.28 | $12.38 | $11.79 | $12.24 | $10.43 | 3,382,460 |
| 2016-04-27 | $12.37 | $12.50 | $12.22 | $12.28 | $10.47 | 3,917,300 |
| 2016-04-26 | $12.28 | $12.40 | $11.80 | $12.37 | $10.54 | 4,658,090 |
| 2016-04-25 | $12.20 | $12.28 | $11.93 | $12.25 | $10.44 | 2,364,770 |
| 2016-04-22 | $11.88 | $12.29 | $11.75 | $12.23 | $10.42 | 2,855,160 |
| 2016-04-21 | $11.97 | $12.51 | $11.84 | $12.05 | $10.27 | 4,258,460 |
| 2016-04-20 | $12.90 | $13.00 | $11.64 | $12.00 | $10.23 | 6,772,900 |
| 2016-04-19 | $13.03 | $13.27 | $12.76 | $12.93 | $11.02 | 3,767,170 |
| 2016-04-18 | $13.38 | $13.38 | $12.91 | $13.03 | $11.11 | 3,358,340 |
| 2016-04-15 | $13.25 | $13.73 | $13.22 | $13.44 | $11.45 | 4,768,420 |
| 2016-04-14 | $12.98 | $13.33 | $12.92 | $13.26 | $11.30 | 4,763,660 |
| 2016-04-13 | $13.17 | $13.34 | $12.78 | $12.89 | $10.99 | 5,852,600 |
| 2016-04-12 | $12.88 | $13.02 | $12.70 | $13.00 | $11.08 | 4,451,980 |
| 2016-04-11 | $13.10 | $13.20 | $12.65 | $13.06 | $11.13 | 10,725,150 |
| 2016-04-08 | $12.09 | $12.38 | $11.76 | $12.38 | $10.55 | 6,026,280 |
| 2016-04-07 | $12.44 | $12.45 | $12.07 | $12.17 | $10.37 | 5,748,400 |
| 2016-04-06 | $12.34 | $12.47 | $12.17 | $12.35 | $10.53 | 4,790,080 |
| 2016-04-05 | $12.19 | $12.51 | $12.02 | $12.46 | $10.62 | 5,176,350 |
| 2016-04-04 | $12.15 | $12.15 | $12.15 | $12.15 | $10.36 | 0 |
| 2016-04-01 | $12.18 | $12.35 | $11.85 | $12.15 | $10.36 | 5,425,490 |
| 2016-03-31 | $12.59 | $12.66 | $12.12 | $12.23 | $10.42 | 7,084,460 |
| 2016-03-30 | $12.40 | $12.63 | $12.17 | $12.58 | $10.72 | 8,479,710 |
| 2016-03-29 | $11.86 | $12.37 | $11.61 | $12.37 | $10.54 | 11,397,140 |
| 2016-03-28 | $11.97 | $13.03 | $11.61 | $11.86 | $10.11 | 13,263,240 |
| 2016-03-25 | $11.21 | $11.89 | $11.20 | $11.86 | $10.11 | 9,203,810 |
| 2016-03-24 | $11.25 | $11.58 | $11.11 | $11.30 | $9.63 | 7,372,940 |
| 2016-03-23 | $11.28 | $11.42 | $11.19 | $11.39 | $9.71 | 5,169,410 |
| 2016-03-22 | $11.40 | $11.52 | $11.17 | $11.34 | $9.67 | 7,607,560 |
| 2016-03-21 | $11.39 | $11.66 | $11.30 | $11.57 | $9.86 | 9,327,050 |
| 2016-03-18 | $10.96 | $11.38 | $10.80 | $11.34 | $9.67 | 11,691,670 |
| 2016-03-17 | $10.46 | $11.03 | $10.38 | $10.90 | $9.29 | 7,899,530 |
| 2016-03-16 | $10.48 | $10.72 | $10.20 | $10.45 | $8.91 | 5,411,380 |
| 2016-03-15 | $10.62 | $10.73 | $10.26 | $10.48 | $8.93 | 8,440,370 |
| 2016-03-14 | $9.64 | $10.46 | $9.64 | $10.46 | $8.92 | 3,849,260 |
| 2016-03-11 | $9.59 | $9.73 | $9.35 | $9.51 | $8.11 | 2,657,570 |
| 2016-03-10 | $9.93 | $9.97 | $9.60 | $9.61 | $8.19 | 3,437,470 |
| 2016-03-09 | $9.94 | $10.14 | $9.76 | $9.91 | $8.45 | 4,553,260 |
| 2016-03-08 | $9.84 | $10.22 | $9.30 | $10.20 | $8.69 | 7,060,320 |
| 2016-03-07 | $9.65 | $10.09 | $9.61 | $9.87 | $8.41 | 4,003,690 |
| 2016-03-04 | $9.92 | $10.05 | $9.29 | $9.40 | $8.01 | 4,424,760 |
| 2016-03-03 | $9.90 | $10.25 | $9.90 | $9.90 | $8.44 | 3,570,410 |
| 2016-03-02 | $9.20 | $10.06 | $9.20 | $9.90 | $8.44 | 4,181,490 |
| 2016-03-01 | $9.15 | $9.50 | $8.86 | $9.27 | $7.90 | 4,743,320 |
| 2016-02-29 | $10.04 | $10.04 | $9.04 | $9.04 | $7.70 | 4,251,960 |
| 2016-02-26 | $10.14 | $10.24 | $9.82 | $10.04 | $8.56 | 3,314,810 |
| 2016-02-25 | $10.90 | $10.95 | $9.86 | $10.00 | $8.52 | 5,224,670 |
| 2016-02-24 | $10.90 | $11.00 | $10.56 | $10.95 | $9.33 | 4,088,920 |
| 2016-02-23 | $11.06 | $11.06 | $10.68 | $10.93 | $9.32 | 3,205,660 |
| 2016-02-22 | $10.70 | $11.17 | $10.54 | $11.04 | $9.41 | 4,594,470 |
| 2016-02-19 | $10.39 | $10.76 | $10.39 | $10.59 | $9.03 | 2,919,500 |
| 2016-02-18 | $10.70 | $10.83 | $10.40 | $10.46 | $8.92 | 4,139,270 |
| 2016-02-17 | $10.65 | $10.75 | $10.29 | $10.66 | $9.09 | 4,431,780 |
| 2016-02-16 | $10.12 | $10.77 | $10.12 | $10.65 | $9.08 | 4,102,550 |
| 2016-02-15 | $9.54 | $10.22 | $9.30 | $10.14 | $8.64 | 3,510,810 |
| 2016-02-12 | $9.90 | $9.90 | $9.90 | $9.90 | $8.44 | 0 |
| 2016-02-11 | $9.90 | $9.90 | $9.90 | $9.90 | $8.44 | 0 |
| 2016-02-10 | $9.90 | $9.90 | $9.90 | $9.90 | $8.44 | 0 |
| 2016-02-09 | $9.90 | $9.90 | $9.90 | $9.90 | $8.44 | 0 |
| 2016-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $8.44 | 0 |
| 2016-02-05 | $10.15 | $10.18 | $9.86 | $9.90 | $8.44 | 2,874,530 |
| 2016-02-04 | $9.80 | $10.20 | $9.79 | $10.06 | $8.57 | 3,782,820 |
| 2016-02-03 | $9.45 | $9.85 | $9.34 | $9.78 | $8.34 | 3,459,400 |
| 2016-02-02 | $9.06 | $9.76 | $9.05 | $9.62 | $8.20 | 4,259,840 |
| 2016-02-01 | $9.08 | $9.27 | $8.72 | $9.03 | $7.70 | 3,504,690 |
| 2016-01-29 | $8.53 | $9.28 | $8.51 | $9.11 | $7.76 | 4,113,160 |
| 2016-01-28 | $9.10 | $9.30 | $8.51 | $8.51 | $7.25 | 2,876,330 |
| 2016-01-27 | $9.65 | $9.80 | $8.80 | $9.26 | $7.89 | 4,178,580 |
| 2016-01-26 | $10.59 | $10.59 | $9.63 | $9.63 | $8.21 | 5,432,180 |
| 2016-01-25 | $10.68 | $10.98 | $10.50 | $10.70 | $9.12 | 3,553,830 |
| 2016-01-22 | $10.58 | $10.64 | $9.96 | $10.57 | $9.01 | 4,412,810 |
| 2016-01-21 | $10.76 | $11.18 | $10.37 | $10.40 | $8.86 | 5,287,570 |
| 2016-01-20 | $10.85 | $11.28 | $10.60 | $10.97 | $9.35 | 5,669,650 |
| 2016-01-19 | $10.57 | $11.12 | $10.40 | $10.97 | $9.35 | 5,331,270 |
| 2016-01-18 | $9.75 | $10.85 | $9.75 | $10.54 | $8.98 | 5,366,130 |
| 2016-01-15 | $10.77 | $10.93 | $10.00 | $10.12 | $8.63 | 4,563,350 |
| 2016-01-14 | $9.90 | $11.05 | $9.60 | $10.95 | $9.33 | 5,038,360 |
| 2016-01-13 | $11.05 | $11.21 | $10.30 | $10.30 | $8.78 | 6,152,300 |
| 2016-01-12 | $10.73 | $11.20 | $10.40 | $10.81 | $9.21 | 4,736,680 |
| 2016-01-11 | $11.77 | $11.96 | $11.07 | $11.07 | $9.43 | 6,447,270 |
| 2016-01-08 | $13.28 | $13.28 | $11.61 | $12.30 | $10.48 | 8,401,380 |
| 2016-01-07 | $13.94 | $13.96 | $12.89 | $12.89 | $10.99 | 1,636,100 |
| 2016-01-06 | $13.54 | $14.36 | $13.45 | $14.32 | $12.20 | 7,694,800 |
| 2016-01-05 | $13.65 | $14.28 | $13.04 | $13.54 | $11.54 | 10,012,930 |
| 2016-01-04 | $16.10 | $16.40 | $14.49 | $14.49 | $12.35 | 7,310,560 |
| 2016-01-01 | $16.10 | $16.10 | $16.10 | $16.10 | $13.72 | 0 |
| 2015-12-31 | $15.92 | $17.26 | $15.70 | $16.10 | $13.72 | 12,047,710 |
| 2015-12-30 | $14.80 | $16.36 | $14.80 | $16.08 | $13.70 | 11,932,850 |
| 2015-12-29 | $14.25 | $14.91 | $13.81 | $14.87 | $12.67 | 6,385,950 |
| 2015-12-28 | $14.58 | $15.60 | $14.36 | $14.36 | $12.24 | 10,478,980 |
| 2015-12-25 | $13.96 | $14.97 | $13.91 | $14.55 | $12.40 | 7,782,350 |
| 2015-12-24 | $13.57 | $14.09 | $13.35 | $13.97 | $11.91 | 4,482,260 |
| 2015-12-23 | $14.10 | $14.20 | $13.50 | $13.68 | $11.66 | 5,839,320 |
| 2015-12-22 | $14.37 | $14.45 | $13.90 | $14.21 | $12.11 | 6,312,030 |
| 2015-12-21 | $13.76 | $14.39 | $13.50 | $14.39 | $12.26 | 10,653,890 |
| 2015-12-18 | $13.53 | $14.35 | $13.45 | $13.85 | $11.80 | 10,332,560 |
| 2015-12-17 | $13.00 | $13.52 | $13.00 | $13.51 | $11.51 | 9,080,350 |
| 2015-12-16 | $12.76 | $13.08 | $12.63 | $12.85 | $10.95 | 5,244,890 |
| 2015-12-15 | $12.47 | $12.78 | $12.36 | $12.60 | $10.74 | 3,268,630 |
| 2015-12-14 | $11.80 | $12.48 | $11.75 | $12.48 | $10.64 | 3,324,320 |
| 2015-12-11 | $12.10 | $12.18 | $11.83 | $11.91 | $10.15 | 3,134,850 |
| 2015-12-10 | $12.17 | $12.42 | $12.11 | $12.11 | $10.32 | 3,599,300 |
| 2015-12-09 | $12.27 | $12.50 | $12.07 | $12.20 | $10.40 | 3,695,080 |
| 2015-12-08 | $12.84 | $12.90 | $12.35 | $12.35 | $10.53 | 4,661,060 |
| 2015-12-07 | $12.57 | $12.90 | $12.42 | $12.90 | $10.99 | 5,656,450 |
| 2015-12-04 | $12.50 | $12.79 | $12.35 | $12.52 | $10.67 | 5,269,030 |
| 2015-12-03 | $12.21 | $12.63 | $12.18 | $12.63 | $10.76 | 4,235,170 |
| 2015-12-02 | $12.32 | $12.34 | $11.51 | $12.21 | $10.41 | 3,877,850 |
| 2015-12-01 | $12.35 | $12.46 | $12.05 | $12.31 | $10.49 | 4,874,180 |
| 2015-11-30 | $12.10 | $12.40 | $11.11 | $12.25 | $10.44 | 7,175,070 |
| 2015-11-27 | $13.30 | $13.34 | $12.02 | $12.03 | $10.25 | 8,949,830 |
| 2015-11-26 | $13.67 | $13.80 | $13.36 | $13.36 | $11.39 | 7,785,290 |
| 2015-11-25 | $13.42 | $13.72 | $13.39 | $13.65 | $11.63 | 8,934,120 |
| 2015-11-24 | $12.93 | $13.68 | $12.72 | $13.63 | $11.62 | 9,638,700 |
| 2015-11-23 | $12.85 | $13.40 | $12.71 | $12.85 | $10.95 | 7,882,740 |
| 2015-11-20 | $12.60 | $12.92 | $12.42 | $12.83 | $10.93 | 7,713,000 |
| 2015-11-19 | $11.81 | $12.70 | $11.81 | $12.60 | $10.74 | 8,241,140 |
| 2015-11-18 | $12.40 | $12.57 | $11.70 | $11.78 | $10.04 | 8,245,920 |
| 2015-11-17 | $13.01 | $13.07 | $12.30 | $12.36 | $10.53 | 12,914,880 |
| 2015-11-16 | $11.92 | $13.00 | $11.87 | $12.87 | $10.97 | 10,155,110 |
| 2015-11-13 | $12.43 | $12.77 | $12.15 | $12.32 | $10.50 | 6,976,360 |
| 2015-11-12 | $12.83 | $12.99 | $12.46 | $12.73 | $10.85 | 11,037,490 |
| 2015-11-11 | $12.20 | $13.20 | $12.11 | $12.92 | $11.01 | 11,746,790 |
| 2015-11-10 | $12.30 | $12.48 | $12.04 | $12.26 | $10.45 | 8,688,160 |
| 2015-11-09 | $11.93 | $12.66 | $11.57 | $12.48 | $10.64 | 12,455,420 |
| 2015-11-06 | $11.69 | $12.17 | $11.61 | $12.13 | $10.34 | 11,331,520 |
| 2015-11-05 | $11.26 | $11.98 | $11.19 | $11.73 | $10.00 | 13,779,880 |
| 2015-11-04 | $10.65 | $11.36 | $10.65 | $11.31 | $9.64 | 8,500,060 |
| 2015-11-03 | $10.52 | $10.78 | $10.52 | $10.61 | $9.04 | 5,154,950 |
| 2015-11-02 | $10.61 | $10.97 | $10.45 | $10.52 | $8.97 | 8,286,720 |
| 2015-10-30 | $11.28 | $11.40 | $10.78 | $10.98 | $9.36 | 8,837,650 |
| 2015-10-29 | $11.16 | $11.49 | $10.95 | $11.30 | $9.63 | 10,722,290 |
| 2015-10-28 | $10.89 | $11.20 | $10.71 | $10.98 | $9.36 | 11,999,540 |
| 2015-10-27 | $10.79 | $10.98 | $10.09 | $10.87 | $9.26 | 8,790,960 |
| 2015-10-26 | $10.91 | $11.10 | $10.54 | $10.92 | $9.31 | 11,387,880 |
| 2015-10-23 | $10.42 | $11.00 | $10.30 | $10.83 | $9.23 | 9,960,790 |
| 2015-10-22 | $9.71 | $10.60 | $9.71 | $10.43 | $8.89 | 6,876,160 |
| 2015-10-21 | $10.70 | $11.24 | $9.73 | $9.82 | $8.37 | 9,869,440 |
| 2015-10-20 | $10.29 | $10.90 | $10.28 | $10.80 | $9.20 | 6,875,810 |
| 2015-10-19 | $10.60 | $10.65 | $10.18 | $10.34 | $8.81 | 5,452,970 |
| 2015-10-16 | $10.70 | $10.78 | $10.12 | $10.60 | $9.03 | 7,573,010 |
| 2015-10-15 | $9.89 | $10.78 | $9.88 | $10.60 | $9.03 | 7,703,010 |
| 2015-10-14 | $10.30 | $10.35 | $9.90 | $9.99 | $8.51 | 5,520,190 |
| 2015-10-13 | $9.80 | $10.39 | $9.70 | $10.38 | $8.85 | 8,799,890 |
| 2015-10-12 | $9.47 | $9.96 | $9.44 | $9.85 | $8.40 | 6,197,750 |
| 2015-10-09 | $9.19 | $9.60 | $9.19 | $9.47 | $8.07 | 5,576,200 |
| 2015-10-08 | $9.27 | $9.44 | $9.06 | $9.25 | $7.88 | 5,433,550 |
| 2015-10-07 | $8.90 | $8.90 | $8.90 | $8.90 | $7.59 | 0 |
| 2015-10-06 | $8.90 | $8.90 | $8.90 | $8.90 | $7.59 | 0 |
| 2015-10-05 | $8.90 | $8.90 | $8.90 | $8.90 | $7.59 | 0 |
| 2015-10-02 | $8.90 | $8.90 | $8.90 | $8.90 | $7.59 | 0 |
| 2015-10-01 | $8.90 | $8.90 | $8.90 | $8.90 | $7.59 | 0 |
| 2015-09-30 | $8.85 | $9.03 | $8.76 | $8.90 | $7.59 | 3,108,390 |
| 2015-09-29 | $8.78 | $9.06 | $8.71 | $8.80 | $7.50 | 3,277,180 |
| 2015-09-28 | $8.62 | $9.00 | $8.41 | $8.98 | $7.65 | 3,980,830 |
| 2015-09-25 | $9.09 | $9.17 | $8.34 | $8.47 | $7.22 | 5,855,600 |
| 2015-09-24 | $9.12 | $9.30 | $8.94 | $9.20 | $7.84 | 8,022,380 |
| 2015-09-23 | $9.46 | $9.70 | $9.10 | $9.21 | $7.85 | 14,186,110 |
| 2015-09-22 | $9.25 | $9.37 | $9.00 | $9.37 | $7.99 | 6,181,010 |
| 2015-09-21 | $8.00 | $8.55 | $7.94 | $8.52 | $7.26 | 4,129,470 |
| 2015-09-18 | $7.99 | $8.26 | $7.77 | $8.11 | $6.91 | 4,825,130 |
| 2015-09-17 | $7.93 | $8.37 | $7.82 | $7.94 | $6.77 | 4,675,520 |
| 2015-09-16 | $7.42 | $8.06 | $7.32 | $8.02 | $6.84 | 4,536,520 |
| 2015-09-15 | $7.73 | $7.89 | $7.31 | $7.33 | $6.25 | 3,816,640 |
| 2015-09-14 | $8.92 | $9.05 | $8.01 | $8.01 | $6.83 | 5,478,910 |
| 2015-09-11 | $8.70 | $8.99 | $8.69 | $8.90 | $7.59 | 6,146,140 |
| 2015-09-10 | $8.72 | $8.95 | $8.61 | $8.78 | $7.48 | 5,082,010 |
| 2015-09-09 | $8.61 | $9.24 | $8.56 | $8.96 | $7.64 | 8,307,630 |
| 2015-09-08 | $7.90 | $8.68 | $7.83 | $8.63 | $7.36 | 5,134,150 |
| 2015-09-07 | $7.92 | $8.30 | $7.91 | $8.00 | $6.82 | 3,761,280 |
| 2015-09-04 | $7.70 | $7.70 | $7.70 | $7.70 | $6.56 | 0 |
| 2015-09-03 | $7.70 | $7.70 | $7.70 | $7.70 | $6.56 | 0 |
| 2015-09-02 | $7.65 | $8.47 | $7.38 | $7.70 | $6.56 | 3,740,740 |
| 2015-09-01 | $8.81 | $8.88 | $7.97 | $7.97 | $6.79 | 6,980,820 |
| 2015-08-31 | $9.51 | $9.70 | $8.82 | $8.85 | $7.54 | 5,472,210 |
| 2015-08-28 | $9.45 | $9.92 | $9.20 | $9.78 | $8.34 | 6,394,660 |
| 2015-08-27 | $8.51 | $9.24 | $8.15 | $9.23 | $7.87 | 7,852,120 |
| 2015-08-26 | $8.45 | $9.04 | $8.01 | $8.40 | $7.16 | 8,386,070 |
| 2015-08-25 | $8.16 | $8.70 | $8.14 | $8.27 | $7.05 | 7,524,670 |
| 2015-08-24 | $9.60 | $9.60 | $9.04 | $9.04 | $7.70 | 3,776,400 |
| 2015-08-21 | $10.80 | $10.96 | $10.00 | $10.04 | $8.56 | 4,867,160 |
| 2015-08-20 | $11.00 | $11.45 | $10.88 | $10.88 | $9.27 | 4,705,090 |
| 2015-08-19 | $10.50 | $11.35 | $10.02 | $11.20 | $9.55 | 6,599,970 |
| 2015-08-18 | $12.17 | $12.40 | $11.04 | $11.04 | $9.41 | 8,080,880 |
| 2015-08-17 | $12.09 | $12.33 | $11.33 | $12.27 | $10.46 | 7,532,540 |
| 2015-08-14 | $12.29 | $12.50 | $12.00 | $12.24 | $10.43 | 8,217,720 |
| 2015-08-13 | $11.90 | $12.14 | $11.25 | $12.13 | $10.34 | 8,305,790 |
Shandong Yanggu Huatai Chemical Company Ltd (300121) News Headlines
Recent Shandong Yanggu Huatai Chemical Company Ltd (300121) News
Similar Companies to Shandong Yanggu Huatai Chemical Company Ltd (300121) 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 | -- | -- | -- |