XiAn Qiyuan Mchncl and Elctcl Eqp Company Ltd (300140) Exchange: SHE
Data as of July 17, 2025
$6.29 ($-0.04) -0.63%
XiAn Qiyuan Mchncl and Elctcl Eqp Company Ltd - Daily Information
Click for more stock information on XiAn Qiyuan Mchncl and Elctcl Eqp Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.31 |
| Previous Close | $6.29 |
| High | $6.37 |
| Low | $6.28 |
| Adjusted Open | $6.31 |
| Previous Adjusted Close | $6.29 |
| Adjusted High | $6.37 |
| Adjusted Low | $6.28 |
About XiAn Qiyuan Mchncl and Elctcl Eqp Company Ltd (300140)
XI'AN QIYUAN MECHANICAL AND ELECTRICAL EQUIPMENT CO., LTD is principally engaged in the design, development, manufacture, distribution and services of transformer equipment and components. The Company's products mainly consist of cores equipment and chip radiators, including numerical controlled gantry processors for transformer insulation workpieces, foil coil winding machines, vertical winding machines, over floor vertical winding machines, horizontal winding machines, curve slitting lines for silicon steel strip, transformer chip radiator and power storage devices, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in XiAn Qiyuan Mchncl and Elctcl Eqp Company Ltd (300140)
Historical Stock Data for XiAn Qiyuan Mchncl and Elctcl Eqp Company Ltd (300140)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.31 | $6.37 | $6.28 | $6.29 | $6.29 | 8,199,870 |
| 2025-07-08 | $6.24 | $6.33 | $6.20 | $6.33 | $6.33 | 9,266,580 |
| 2025-07-07 | $6.17 | $6.24 | $6.16 | $6.23 | $6.23 | 5,859,460 |
| 2025-07-04 | $6.22 | $6.24 | $6.16 | $6.19 | $6.19 | 6,743,030 |
| 2025-07-03 | $6.22 | $6.24 | $6.15 | $6.22 | $6.22 | 8,868,000 |
| 2025-07-02 | $6.19 | $6.39 | $6.16 | $6.24 | $6.24 | 15,908,700 |
| 2025-07-01 | $6.20 | $6.22 | $6.14 | $6.20 | $6.20 | 5,401,800 |
| 2025-06-30 | $6.23 | $6.23 | $6.16 | $6.17 | $6.17 | 5,734,400 |
| 2025-06-27 | $6.27 | $6.27 | $6.17 | $6.18 | $6.18 | 5,840,600 |
| 2025-06-26 | $6.22 | $6.26 | $6.19 | $6.21 | $6.21 | 5,011,300 |
| 2025-06-25 | $6.21 | $6.24 | $6.17 | $6.23 | $6.23 | 5,990,290 |
| 2025-06-24 | $6.13 | $6.20 | $6.10 | $6.19 | $6.19 | 8,331,100 |
| 2025-06-23 | $5.93 | $6.13 | $5.87 | $6.13 | $6.13 | 8,740,000 |
| 2025-06-20 | $5.94 | $5.98 | $5.90 | $5.90 | $5.90 | 7,066,100 |
| 2025-06-19 | $6.05 | $6.07 | $5.91 | $5.94 | $5.94 | 5,777,000 |
| 2025-06-18 | $6.06 | $6.10 | $6.01 | $6.05 | $6.05 | 5,488,200 |
| 2025-06-17 | $6.05 | $6.08 | $5.98 | $6.06 | $6.06 | 7,375,900 |
| 2025-06-13 | $6.05 | $6.07 | $5.99 | $6.00 | $6.00 | 10,822,100 |
| 2025-06-12 | $6.05 | $6.06 | $6.00 | $6.04 | $6.04 | 6,819,400 |
| 2025-06-11 | $6.09 | $6.14 | $6.04 | $6.06 | $6.06 | 5,661,650 |
| 2025-06-10 | $6.13 | $6.16 | $6.01 | $6.08 | $6.08 | 7,804,600 |
| 2025-06-09 | $6.08 | $6.14 | $6.06 | $6.13 | $6.13 | 5,302,830 |
| 2025-06-06 | $6.12 | $6.13 | $6.04 | $6.06 | $6.06 | 4,726,560 |
| 2025-06-05 | $6.14 | $6.15 | $6.07 | $6.09 | $6.09 | 4,948,770 |
| 2025-06-04 | $6.08 | $6.15 | $6.05 | $6.09 | $6.09 | 5,761,380 |
| 2025-06-03 | $6.04 | $6.10 | $5.98 | $6.06 | $6.06 | 8,606,100 |
| 2025-05-30 | $6.18 | $6.20 | $6.10 | $6.13 | $6.13 | 7,376,400 |
| 2025-05-29 | $6.07 | $6.21 | $6.05 | $6.14 | $6.14 | 8,770,000 |
| 2025-05-28 | $6.05 | $6.17 | $6.03 | $6.07 | $6.07 | 7,695,690 |
| 2025-05-27 | $5.97 | $6.05 | $5.92 | $6.04 | $6.04 | 5,954,080 |
| 2025-05-26 | $5.93 | $6.01 | $5.89 | $5.97 | $5.97 | 5,118,170 |
| 2025-05-23 | $5.98 | $6.04 | $5.90 | $5.91 | $5.91 | 5,120,100 |
| 2025-05-22 | $6.05 | $6.07 | $5.95 | $5.98 | $5.98 | 5,768,600 |
| 2025-05-21 | $6.10 | $6.12 | $6.04 | $6.05 | $6.05 | 4,743,440 |
| 2025-05-20 | $6.08 | $6.12 | $6.02 | $6.09 | $6.09 | 5,896,500 |
| 2025-05-19 | $5.96 | $6.08 | $5.90 | $6.07 | $6.07 | 9,019,000 |
| 2025-05-16 | $5.91 | $6.00 | $5.90 | $5.97 | $5.97 | 6,730,900 |
| 2025-05-15 | $5.95 | $5.98 | $5.89 | $5.92 | $5.92 | 6,315,600 |
| 2025-05-14 | $5.98 | $6.02 | $5.92 | $5.96 | $5.96 | 6,817,700 |
| 2025-05-13 | $6.05 | $6.05 | $5.94 | $5.96 | $5.96 | 7,403,600 |
| 2025-05-12 | $5.92 | $5.99 | $5.87 | $5.98 | $5.98 | 8,527,200 |
| 2025-05-09 | $5.91 | $5.93 | $5.83 | $5.89 | $5.89 | 7,581,900 |
| 2025-05-08 | $5.75 | $5.92 | $5.72 | $5.89 | $5.89 | 10,591,290 |
| 2025-05-07 | $5.73 | $5.82 | $5.71 | $5.75 | $5.75 | 8,096,700 |
| 2025-05-06 | $5.65 | $5.73 | $5.60 | $5.73 | $5.73 | 9,701,390 |
| 2025-04-30 | $5.66 | $5.73 | $5.58 | $5.59 | $5.59 | 7,894,330 |
| 2025-04-29 | $5.64 | $5.72 | $5.59 | $5.64 | $5.64 | 11,062,210 |
| 2025-04-28 | $5.59 | $5.72 | $5.55 | $5.60 | $5.60 | 18,811,500 |
| 2025-04-25 | $5.41 | $5.48 | $5.38 | $5.44 | $5.44 | 6,039,100 |
| 2025-04-24 | $5.43 | $5.46 | $5.36 | $5.39 | $5.39 | 6,403,900 |
| 2025-04-23 | $5.43 | $5.48 | $5.39 | $5.43 | $5.43 | 5,633,000 |
| 2025-04-22 | $5.40 | $5.43 | $5.35 | $5.39 | $5.39 | 6,799,740 |
| 2025-04-21 | $5.30 | $5.42 | $5.25 | $5.40 | $5.40 | 8,064,840 |
| 2025-04-18 | $5.30 | $5.34 | $5.24 | $5.31 | $5.31 | 5,536,730 |
| 2025-04-17 | $5.29 | $5.36 | $5.27 | $5.31 | $5.31 | 6,000,700 |
| 2025-04-16 | $5.42 | $5.43 | $5.21 | $5.32 | $5.32 | 9,422,010 |
| 2025-04-15 | $5.42 | $5.47 | $5.35 | $5.43 | $5.43 | 7,562,080 |
| 2025-04-14 | $5.46 | $5.49 | $5.39 | $5.44 | $5.44 | 7,867,700 |
| 2025-04-11 | $5.38 | $5.50 | $5.33 | $5.38 | $5.38 | 8,901,870 |
| 2025-04-10 | $5.42 | $5.54 | $5.38 | $5.43 | $5.43 | 11,883,900 |
| 2025-04-09 | $5.20 | $5.44 | $5.00 | $5.39 | $5.39 | 17,930,380 |
| 2025-04-08 | $5.06 | $5.31 | $5.05 | $5.25 | $5.25 | 20,566,720 |
| 2025-04-07 | $5.62 | $5.68 | $4.82 | $5.02 | $5.02 | 21,442,510 |
| 2025-04-03 | $5.80 | $5.94 | $5.80 | $5.87 | $5.87 | 7,137,930 |
| 2025-04-02 | $5.90 | $5.95 | $5.83 | $5.84 | $5.84 | 7,206,010 |
| 2025-04-01 | $5.84 | $5.96 | $5.84 | $5.90 | $5.90 | 10,396,100 |
| 2025-03-31 | $5.89 | $5.98 | $5.77 | $5.85 | $5.85 | 13,496,830 |
| 2025-03-28 | $6.13 | $6.35 | $5.94 | $5.95 | $5.95 | 20,690,650 |
| 2025-03-27 | $6.10 | $6.14 | $5.97 | $6.06 | $6.06 | 8,534,190 |
| 2025-03-26 | $6.06 | $6.17 | $6.01 | $6.12 | $6.12 | 8,242,550 |
| 2025-03-25 | $5.91 | $6.08 | $5.86 | $6.05 | $6.05 | 11,308,700 |
| 2025-03-24 | $6.07 | $6.10 | $5.80 | $5.92 | $5.92 | 11,962,600 |
| 2025-03-21 | $6.08 | $6.20 | $6.04 | $6.07 | $6.07 | 13,677,800 |
| 2025-03-20 | $6.09 | $6.15 | $6.05 | $6.12 | $6.12 | 9,323,300 |
| 2025-03-19 | $6.11 | $6.12 | $6.04 | $6.10 | $6.10 | 8,043,600 |
| 2025-03-18 | $6.21 | $6.22 | $6.06 | $6.11 | $6.11 | 13,848,600 |
| 2025-03-17 | $6.21 | $6.23 | $6.16 | $6.18 | $6.18 | 10,974,740 |
| 2025-03-14 | $6.07 | $6.19 | $6.01 | $6.18 | $6.18 | 10,572,130 |
| 2025-03-13 | $6.10 | $6.12 | $5.96 | $6.05 | $6.05 | 8,390,660 |
| 2025-03-12 | $6.14 | $6.25 | $6.06 | $6.09 | $6.09 | 10,653,900 |
| 2025-03-11 | $5.92 | $6.13 | $5.88 | $6.11 | $6.11 | 13,005,740 |
| 2025-03-10 | $6.08 | $6.13 | $5.98 | $6.00 | $6.00 | 8,959,700 |
| 2025-03-07 | $6.12 | $6.15 | $6.03 | $6.07 | $6.07 | 7,331,050 |
| 2025-03-06 | $6.07 | $6.14 | $6.01 | $6.12 | $6.12 | 10,310,900 |
| 2025-03-05 | $6.03 | $6.04 | $5.90 | $6.01 | $6.01 | 7,533,200 |
| 2025-03-04 | $5.94 | $6.05 | $5.92 | $6.03 | $6.03 | 6,789,220 |
| 2025-03-03 | $5.91 | $6.03 | $5.88 | $5.97 | $5.97 | 9,958,470 |
| 2025-02-28 | $6.07 | $6.09 | $5.87 | $5.91 | $5.91 | 11,155,800 |
| 2025-02-27 | $6.16 | $6.19 | $6.01 | $6.10 | $6.10 | 10,374,580 |
| 2025-02-26 | $6.10 | $6.20 | $6.07 | $6.16 | $6.16 | 10,719,810 |
| 2025-02-25 | $6.03 | $6.11 | $5.95 | $6.07 | $6.07 | 10,159,920 |
| 2025-02-24 | $6.00 | $6.13 | $5.96 | $6.03 | $6.03 | 12,735,200 |
| 2025-02-20 | $5.96 | $5.97 | $5.87 | $5.93 | $5.93 | 7,948,500 |
| 2025-02-19 | $5.87 | $5.97 | $5.83 | $5.95 | $5.95 | 7,631,590 |
| 2025-02-18 | $6.04 | $6.04 | $5.85 | $5.88 | $5.88 | 9,661,800 |
| 2025-02-17 | $5.94 | $6.08 | $5.91 | $6.03 | $6.03 | 9,955,380 |
| 2025-02-14 | $5.93 | $5.94 | $5.87 | $5.94 | $5.94 | 7,034,100 |
| 2025-02-13 | $5.97 | $6.02 | $5.88 | $5.91 | $5.91 | 7,560,600 |
| 2025-02-12 | $5.93 | $5.99 | $5.92 | $5.98 | $5.98 | 5,973,000 |
| 2025-02-11 | $6.02 | $6.04 | $5.91 | $5.96 | $5.96 | 7,451,300 |
| 2025-02-10 | $5.93 | $6.05 | $5.90 | $6.01 | $6.01 | 11,164,370 |
| 2025-02-07 | $5.80 | $5.97 | $5.78 | $5.92 | $5.92 | 10,601,680 |
| 2025-02-06 | $5.74 | $5.82 | $5.63 | $5.80 | $5.80 | 9,784,080 |
| 2025-02-05 | $5.70 | $5.78 | $5.66 | $5.72 | $5.72 | 7,094,280 |
| 2025-01-27 | $5.79 | $5.84 | $5.67 | $5.67 | $5.67 | 6,702,800 |
| 2025-01-24 | $5.64 | $5.76 | $5.63 | $5.74 | $5.74 | 8,060,010 |
| 2025-01-23 | $5.68 | $5.82 | $5.67 | $5.67 | $5.67 | 9,790,770 |
| 2025-01-22 | $5.66 | $5.67 | $5.56 | $5.62 | $5.62 | 6,106,500 |
| 2025-01-21 | $5.78 | $5.78 | $5.63 | $5.68 | $5.68 | 5,489,500 |
| 2025-01-20 | $5.72 | $5.78 | $5.66 | $5.74 | $5.74 | 6,167,400 |
| 2025-01-17 | $5.67 | $5.73 | $5.63 | $5.67 | $5.67 | 5,639,790 |
| 2025-01-16 | $5.70 | $5.86 | $5.67 | $5.71 | $5.71 | 7,237,990 |
| 2025-01-15 | $5.80 | $5.80 | $5.65 | $5.70 | $5.70 | 8,432,980 |
| 2025-01-14 | $5.52 | $5.80 | $5.50 | $5.78 | $5.78 | 9,785,050 |
| 2025-01-13 | $5.37 | $5.50 | $5.31 | $5.48 | $5.48 | 7,643,000 |
| 2025-01-09 | $5.53 | $5.62 | $5.50 | $5.54 | $5.54 | 6,811,100 |
| 2025-01-08 | $5.63 | $5.65 | $5.39 | $5.53 | $5.53 | 9,008,890 |
| 2025-01-07 | $5.58 | $5.65 | $5.53 | $5.65 | $5.65 | 7,905,260 |
| 2025-01-06 | $5.54 | $5.68 | $5.42 | $5.57 | $5.57 | 9,923,490 |
| 2025-01-03 | $5.80 | $5.82 | $5.54 | $5.57 | $5.57 | 11,576,050 |
| 2025-01-02 | $5.97 | $6.02 | $5.71 | $5.79 | $5.79 | 12,428,360 |
| 2024-12-31 | $6.19 | $6.25 | $5.97 | $5.99 | $5.99 | 11,278,790 |
| 2024-12-30 | $6.23 | $6.26 | $6.14 | $6.20 | $6.20 | 8,468,300 |
| 2024-12-27 | $6.23 | $6.35 | $6.21 | $6.26 | $6.26 | 8,988,620 |
| 2024-12-26 | $6.21 | $6.31 | $6.20 | $6.22 | $6.22 | 7,702,220 |
| 2024-12-25 | $6.44 | $6.49 | $6.18 | $6.22 | $6.22 | 12,889,380 |
| 2024-12-24 | $6.34 | $6.49 | $6.34 | $6.45 | $6.45 | 8,630,800 |
| 2024-12-23 | $6.59 | $6.59 | $6.30 | $6.34 | $6.34 | 13,997,360 |
| 2024-12-20 | $6.58 | $6.65 | $6.50 | $6.57 | $6.57 | 9,661,470 |
| 2024-12-19 | $6.47 | $6.58 | $6.44 | $6.55 | $6.55 | 12,359,020 |
| 2024-12-18 | $6.45 | $6.65 | $6.40 | $6.58 | $6.58 | 13,770,230 |
| 2024-12-17 | $6.54 | $6.58 | $6.39 | $6.41 | $6.41 | 13,696,830 |
| 2024-12-16 | $6.58 | $6.75 | $6.52 | $6.58 | $6.58 | 20,157,310 |
| 2024-12-13 | $6.71 | $6.85 | $6.53 | $6.63 | $6.63 | 34,735,380 |
| 2024-12-12 | $6.82 | $6.84 | $6.66 | $6.75 | $6.75 | 14,321,070 |
| 2024-12-11 | $6.68 | $6.83 | $6.66 | $6.81 | $6.81 | 12,868,780 |
| 2024-12-10 | $6.98 | $7.04 | $6.72 | $6.73 | $6.73 | 14,503,680 |
| 2024-12-09 | $6.81 | $6.87 | $6.68 | $6.76 | $6.76 | 14,052,500 |
| 2024-12-06 | $6.75 | $6.92 | $6.65 | $6.81 | $6.81 | 20,558,820 |
| 2024-12-05 | $6.65 | $6.77 | $6.63 | $6.72 | $6.72 | 10,622,700 |
| 2024-12-04 | $6.75 | $6.81 | $6.62 | $6.65 | $6.65 | 12,300,050 |
| 2024-12-03 | $6.74 | $6.78 | $6.66 | $6.75 | $6.75 | 15,883,780 |
| 2024-12-02 | $6.55 | $6.79 | $6.49 | $6.72 | $6.72 | 23,466,550 |
| 2024-11-29 | $6.43 | $6.55 | $6.30 | $6.49 | $6.49 | 13,235,600 |
| 2024-11-28 | $6.35 | $6.57 | $6.33 | $6.44 | $6.44 | 15,570,450 |
| 2024-11-27 | $6.20 | $6.41 | $6.07 | $6.38 | $6.38 | 13,778,520 |
| 2024-11-26 | $6.33 | $6.40 | $6.21 | $6.23 | $6.23 | 10,505,900 |
| 2024-11-25 | $6.30 | $6.38 | $6.19 | $6.35 | $6.35 | 12,928,800 |
| 2024-11-22 | $6.59 | $6.62 | $6.28 | $6.29 | $6.29 | 17,099,370 |
| 2024-11-21 | $6.61 | $6.75 | $6.50 | $6.59 | $6.59 | 15,264,820 |
| 2024-11-20 | $6.56 | $6.69 | $6.54 | $6.64 | $6.64 | 16,037,350 |
| 2024-11-19 | $6.49 | $6.63 | $6.38 | $6.60 | $6.60 | 18,488,580 |
| 2024-11-18 | $6.60 | $6.70 | $6.39 | $6.48 | $6.48 | 20,705,630 |
| 2024-11-15 | $6.60 | $6.73 | $6.53 | $6.54 | $6.54 | 15,946,510 |
| 2024-11-14 | $6.83 | $6.86 | $6.61 | $6.63 | $6.63 | 18,191,430 |
| 2024-11-13 | $6.90 | $6.96 | $6.68 | $6.84 | $6.84 | 20,458,950 |
| 2024-11-12 | $7.11 | $7.17 | $6.82 | $6.89 | $6.89 | 25,231,390 |
| 2024-11-11 | $7.22 | $7.27 | $7.00 | $7.13 | $7.13 | 27,928,410 |
| 2024-11-08 | $7.41 | $7.50 | $7.18 | $7.22 | $7.22 | 26,232,380 |
| 2024-11-07 | $6.85 | $7.36 | $6.85 | $7.28 | $7.28 | 32,553,730 |
| 2024-11-06 | $6.90 | $7.18 | $6.86 | $6.95 | $6.95 | 30,373,390 |
| 2024-11-05 | $6.67 | $6.89 | $6.63 | $6.87 | $6.87 | 26,134,330 |
| 2024-11-04 | $6.41 | $6.63 | $6.40 | $6.59 | $6.59 | 16,789,280 |
| 2024-11-01 | $6.68 | $6.79 | $6.40 | $6.43 | $6.43 | 26,753,420 |
| 2024-10-31 | $6.62 | $6.81 | $6.55 | $6.72 | $6.72 | 30,100,330 |
| 2024-10-30 | $6.41 | $6.69 | $6.34 | $6.57 | $6.57 | 26,609,110 |
| 2024-10-29 | $6.63 | $6.74 | $6.38 | $6.40 | $6.40 | 27,823,160 |
| 2024-10-28 | $6.28 | $6.65 | $6.25 | $6.63 | $6.63 | 34,038,900 |
| 2024-10-25 | $6.16 | $6.28 | $6.13 | $6.28 | $6.28 | 26,509,340 |
| 2024-10-24 | $6.16 | $6.16 | $6.07 | $6.13 | $6.13 | 16,352,600 |
| 2024-10-23 | $6.26 | $6.32 | $6.13 | $6.18 | $6.18 | 25,388,600 |
| 2024-10-22 | $6.19 | $6.22 | $6.10 | $6.20 | $6.20 | 20,458,010 |
| 2024-10-21 | $6.33 | $6.36 | $6.16 | $6.19 | $6.19 | 37,997,230 |
| 2024-10-18 | $6.01 | $6.46 | $5.89 | $6.29 | $6.29 | 34,741,130 |
| 2024-10-17 | $6.03 | $6.44 | $6.00 | $6.02 | $6.02 | 21,851,780 |
| 2024-10-16 | $6.02 | $6.18 | $5.99 | $6.02 | $6.02 | 16,470,650 |
| 2024-10-15 | $6.19 | $6.33 | $6.11 | $6.13 | $6.13 | 19,277,130 |
| 2024-10-14 | $6.17 | $6.32 | $6.04 | $6.29 | $6.29 | 23,057,470 |
| 2024-10-11 | $6.40 | $6.44 | $5.99 | $6.07 | $6.07 | 24,044,340 |
| 2024-10-10 | $6.32 | $6.79 | $6.09 | $6.44 | $6.44 | 36,996,970 |
| 2024-10-09 | $6.85 | $6.95 | $6.25 | $6.26 | $6.26 | 38,541,110 |
| 2024-10-08 | $7.72 | $7.72 | $6.53 | $7.20 | $7.20 | 56,388,130 |
| 2024-09-30 | $5.93 | $6.51 | $5.76 | $6.44 | $6.44 | 54,389,740 |
| 2024-09-27 | $5.38 | $5.75 | $5.33 | $5.61 | $5.61 | 49,781,030 |
| 2024-09-26 | $5.28 | $5.36 | $5.16 | $5.34 | $5.34 | 44,285,410 |
| 2024-09-25 | $5.42 | $5.58 | $5.23 | $5.34 | $5.34 | 68,854,270 |
| 2024-09-24 | $4.56 | $5.42 | $4.56 | $5.42 | $5.42 | 59,013,250 |
| 2024-09-23 | $4.51 | $4.56 | $4.46 | $4.52 | $4.52 | 6,916,370 |
| 2024-09-20 | $4.58 | $4.60 | $4.46 | $4.51 | $4.51 | 9,482,370 |
| 2024-09-19 | $4.46 | $4.63 | $4.44 | $4.58 | $4.58 | 11,440,900 |
| 2024-09-18 | $4.50 | $4.52 | $4.33 | $4.43 | $4.43 | 8,032,020 |
| 2024-09-13 | $4.50 | $4.61 | $4.46 | $4.48 | $4.48 | 9,209,500 |
| 2024-09-12 | $4.40 | $4.53 | $4.40 | $4.48 | $4.48 | 8,227,900 |
| 2024-09-11 | $4.37 | $4.44 | $4.36 | $4.41 | $4.41 | 5,173,700 |
| 2024-09-10 | $4.42 | $4.45 | $4.30 | $4.41 | $4.41 | 6,963,000 |
| 2024-09-09 | $4.39 | $4.48 | $4.36 | $4.42 | $4.42 | 5,977,900 |
| 2024-09-06 | $4.52 | $4.56 | $4.42 | $4.42 | $4.42 | 6,801,700 |
| 2024-09-05 | $4.49 | $4.54 | $4.46 | $4.54 | $4.54 | 6,430,400 |
| 2024-09-04 | $4.46 | $4.55 | $4.45 | $4.48 | $4.48 | 6,072,700 |
| 2024-09-03 | $4.49 | $4.55 | $4.45 | $4.51 | $4.51 | 5,919,700 |
| 2024-09-02 | $4.63 | $4.65 | $4.45 | $4.47 | $4.47 | 7,965,900 |
| 2024-08-30 | $4.53 | $4.68 | $4.50 | $4.63 | $4.63 | 8,381,570 |
| 2024-08-29 | $4.43 | $4.55 | $4.38 | $4.52 | $4.52 | 8,081,640 |
| 2024-08-28 | $4.42 | $4.50 | $4.36 | $4.41 | $4.41 | 8,527,100 |
| 2024-08-27 | $4.54 | $4.54 | $4.42 | $4.43 | $4.43 | 6,284,000 |
| 2024-08-26 | $4.48 | $4.63 | $4.46 | $4.54 | $4.54 | 8,777,060 |
| 2024-08-23 | $4.49 | $4.54 | $4.42 | $4.45 | $4.45 | 8,108,190 |
| 2024-08-22 | $4.58 | $4.63 | $4.50 | $4.51 | $4.51 | 7,151,360 |
| 2024-08-21 | $4.67 | $4.68 | $4.58 | $4.61 | $4.61 | 6,377,220 |
| 2024-08-20 | $4.78 | $4.81 | $4.65 | $4.68 | $4.68 | 6,562,680 |
| 2024-08-19 | $4.78 | $4.86 | $4.77 | $4.80 | $4.80 | 5,573,200 |
| 2024-08-16 | $4.93 | $4.94 | $4.81 | $4.82 | $4.82 | 9,160,600 |
| 2024-08-15 | $4.80 | $4.95 | $4.78 | $4.92 | $4.92 | 11,569,280 |
| 2024-08-14 | $4.86 | $4.95 | $4.81 | $4.84 | $4.84 | 10,130,650 |
| 2024-08-13 | $4.77 | $4.88 | $4.71 | $4.87 | $4.87 | 14,586,020 |
| 2024-08-12 | $5.03 | $5.11 | $4.81 | $4.81 | $4.81 | 22,625,050 |
| 2024-08-09 | $4.83 | $4.91 | $4.81 | $4.81 | $4.81 | 8,268,370 |
| 2024-08-08 | $4.79 | $4.86 | $4.74 | $4.83 | $4.83 | 7,291,460 |
| 2024-08-07 | $4.82 | $4.87 | $4.78 | $4.82 | $4.82 | 7,226,810 |
| 2024-08-06 | $4.83 | $4.85 | $4.77 | $4.85 | $4.85 | 8,458,400 |
| 2024-08-05 | $4.85 | $4.94 | $4.74 | $4.74 | $4.74 | 11,433,880 |
| 2024-08-02 | $4.91 | $4.98 | $4.85 | $4.88 | $4.88 | 10,762,840 |
| 2024-08-01 | $4.99 | $5.03 | $4.88 | $4.93 | $4.93 | 11,329,590 |
| 2024-07-31 | $4.79 | $4.98 | $4.74 | $4.98 | $4.98 | 13,162,510 |
| 2024-07-30 | $4.87 | $4.87 | $4.75 | $4.79 | $4.79 | 8,171,180 |
| 2024-07-29 | $4.88 | $4.92 | $4.79 | $4.86 | $4.86 | 10,547,940 |
| 2024-07-26 | $4.81 | $4.93 | $4.78 | $4.89 | $4.89 | 11,805,910 |
| 2024-07-25 | $4.71 | $4.84 | $4.65 | $4.83 | $4.83 | 15,720,830 |
| 2024-07-24 | $4.71 | $4.81 | $4.66 | $4.73 | $4.73 | 15,971,260 |
| 2024-07-23 | $5.02 | $5.08 | $4.81 | $4.81 | $4.81 | 27,767,830 |
| 2024-07-22 | $5.47 | $5.54 | $4.99 | $5.07 | $5.07 | 28,505,170 |
| 2024-07-19 | $5.45 | $5.59 | $5.42 | $5.51 | $5.51 | 4,402,300 |
| 2024-07-18 | $5.49 | $5.51 | $5.34 | $5.47 | $5.47 | 3,931,090 |
| 2024-07-17 | $5.51 | $5.54 | $5.39 | $5.47 | $5.47 | 4,293,900 |
| 2024-07-16 | $5.73 | $5.73 | $5.47 | $5.52 | $5.52 | 5,587,290 |
| 2024-07-15 | $5.87 | $5.87 | $5.68 | $5.71 | $5.71 | 3,771,100 |
| 2024-07-12 | $5.89 | $5.97 | $5.82 | $5.84 | $5.84 | 3,420,800 |
| 2024-07-11 | $5.80 | $5.94 | $5.75 | $5.93 | $5.93 | 4,218,000 |
| 2024-07-10 | $5.80 | $5.84 | $5.71 | $5.72 | $5.72 | 3,994,600 |
| 2024-07-09 | $5.65 | $5.84 | $5.55 | $5.80 | $5.80 | 4,394,400 |
| 2024-07-08 | $5.79 | $5.88 | $5.63 | $5.65 | $5.65 | 4,605,300 |
| 2024-07-05 | $5.84 | $5.88 | $5.75 | $5.88 | $5.88 | 3,744,600 |
| 2024-07-04 | $6.01 | $6.06 | $5.81 | $5.84 | $5.84 | 4,219,600 |
| 2024-07-03 | $6.08 | $6.15 | $6.00 | $6.04 | $6.04 | 3,751,700 |
| 2024-07-02 | $6.15 | $6.19 | $6.07 | $6.14 | $6.14 | 3,892,500 |
| 2024-07-01 | $6.09 | $6.14 | $6.00 | $6.13 | $6.13 | 4,811,740 |
| 2024-06-28 | $5.86 | $6.05 | $5.86 | $5.97 | $5.97 | 4,031,500 |
| 2024-06-27 | $6.10 | $6.12 | $5.88 | $5.91 | $5.91 | 5,101,200 |
| 2024-06-26 | $5.79 | $6.06 | $5.74 | $6.05 | $6.05 | 5,149,480 |
| 2024-06-25 | $5.83 | $5.88 | $5.75 | $5.79 | $5.79 | 4,047,920 |
| 2024-06-24 | $6.00 | $6.02 | $5.80 | $5.82 | $5.82 | 5,723,900 |
| 2024-06-21 | $5.98 | $6.11 | $5.96 | $6.06 | $6.06 | 4,274,500 |
| 2024-06-20 | $6.10 | $6.22 | $6.01 | $6.04 | $6.04 | 5,335,000 |
| 2024-06-19 | $6.45 | $6.46 | $6.20 | $6.21 | $6.21 | 5,831,510 |
| 2024-06-18 | $6.22 | $6.43 | $6.22 | $6.40 | $6.40 | 6,706,250 |
| 2024-06-17 | $6.49 | $6.55 | $6.19 | $6.22 | $6.22 | 9,630,800 |
| 2024-06-14 | $6.73 | $6.82 | $6.35 | $6.35 | $6.35 | 12,778,200 |
| 2024-06-13 | $6.40 | $6.63 | $6.39 | $6.55 | $6.55 | 7,156,850 |
| 2024-06-12 | $6.31 | $6.45 | $6.24 | $6.40 | $6.40 | 4,791,400 |
| 2024-06-11 | $6.32 | $6.32 | $6.10 | $6.24 | $6.24 | 5,056,680 |
| 2024-06-07 | $6.14 | $6.34 | $6.08 | $6.32 | $6.32 | 5,783,500 |
| 2024-06-06 | $6.26 | $6.31 | $6.01 | $6.08 | $6.08 | 6,891,000 |
| 2024-06-05 | $6.50 | $6.50 | $6.25 | $6.25 | $6.25 | 7,059,200 |
| 2024-06-04 | $6.66 | $6.71 | $6.38 | $6.49 | $6.49 | 5,896,840 |
| 2024-06-03 | $6.83 | $6.84 | $6.51 | $6.57 | $6.57 | 7,665,690 |
| 2024-05-31 | $6.80 | $6.84 | $6.75 | $6.82 | $6.82 | 2,786,100 |
| 2024-05-30 | $6.80 | $6.92 | $6.78 | $6.80 | $6.80 | 2,853,300 |
| 2024-05-29 | $6.89 | $6.97 | $6.78 | $6.83 | $6.83 | 4,008,300 |
| 2024-05-28 | $6.86 | $6.98 | $6.80 | $6.94 | $6.94 | 3,502,100 |
| 2024-05-27 | $6.84 | $6.97 | $6.77 | $6.89 | $6.89 | 2,967,900 |
| 2024-05-24 | $6.79 | $6.99 | $6.79 | $6.86 | $6.86 | 3,885,900 |
| 2024-05-23 | $6.94 | $6.96 | $6.83 | $6.86 | $6.86 | 4,652,600 |
| 2024-05-22 | $7.03 | $7.06 | $6.88 | $6.92 | $6.92 | 6,163,000 |
| 2024-05-21 | $7.11 | $7.17 | $7.03 | $7.05 | $7.05 | 2,685,030 |
| 2024-05-20 | $7.12 | $7.20 | $7.09 | $7.16 | $7.16 | 3,377,330 |
| 2024-05-17 | $7.15 | $7.16 | $7.06 | $7.11 | $7.11 | 2,974,670 |
| 2024-05-16 | $7.14 | $7.19 | $7.06 | $7.14 | $7.14 | 3,882,300 |
| 2024-05-15 | $7.13 | $7.25 | $7.11 | $7.14 | $7.14 | 3,612,890 |
| 2024-05-14 | $7.14 | $7.22 | $7.09 | $7.12 | $7.12 | 4,363,100 |
| 2024-05-13 | $7.17 | $7.28 | $6.99 | $7.17 | $7.17 | 5,856,300 |
| 2024-05-10 | $7.13 | $7.22 | $7.06 | $7.17 | $7.17 | 5,001,500 |
| 2024-05-09 | $7.06 | $7.16 | $7.05 | $7.12 | $7.12 | 3,517,500 |
| 2024-05-08 | $7.12 | $7.14 | $7.04 | $7.06 | $7.06 | 3,848,100 |
| 2024-05-07 | $7.21 | $7.21 | $7.08 | $7.12 | $7.12 | 4,923,880 |
| 2024-05-06 | $7.07 | $7.24 | $7.06 | $7.19 | $7.19 | 6,449,410 |
| 2024-04-30 | $6.95 | $6.98 | $6.85 | $6.98 | $6.98 | 4,629,350 |
| 2024-04-29 | $6.74 | $6.93 | $6.72 | $6.93 | $6.93 | 4,922,200 |
| 2024-04-26 | $6.66 | $6.78 | $6.59 | $6.74 | $6.74 | 4,360,750 |
| 2024-04-25 | $6.59 | $6.76 | $6.56 | $6.69 | $6.69 | 4,012,300 |
| 2024-04-24 | $6.48 | $6.64 | $6.46 | $6.63 | $6.63 | 3,873,850 |
| 2024-04-23 | $6.50 | $6.54 | $6.41 | $6.45 | $6.45 | 4,108,700 |
| 2024-04-22 | $6.72 | $6.72 | $6.36 | $6.47 | $6.47 | 7,193,300 |
| 2024-04-19 | $6.56 | $6.63 | $6.42 | $6.61 | $6.61 | 4,925,600 |
| 2024-04-18 | $6.62 | $6.78 | $6.48 | $6.51 | $6.51 | 6,172,100 |
| 2024-04-17 | $6.10 | $6.61 | $6.08 | $6.60 | $6.60 | 8,265,770 |
| 2024-04-16 | $6.49 | $6.51 | $6.00 | $6.03 | $6.03 | 8,173,700 |
| 2024-04-15 | $6.64 | $6.71 | $6.38 | $6.48 | $6.48 | 5,569,500 |
| 2024-04-12 | $6.75 | $6.83 | $6.60 | $6.62 | $6.62 | 3,516,000 |
| 2024-04-11 | $6.62 | $6.87 | $6.52 | $6.78 | $6.78 | 6,246,700 |
| 2024-04-10 | $6.73 | $6.74 | $6.56 | $6.63 | $6.63 | 3,508,640 |
| 2024-04-09 | $6.56 | $6.75 | $6.56 | $6.73 | $6.73 | 3,247,600 |
| 2024-04-08 | $6.77 | $6.77 | $6.58 | $6.60 | $6.60 | 4,002,400 |
| 2024-04-03 | $6.79 | $6.82 | $6.66 | $6.73 | $6.73 | 3,225,100 |
| 2024-04-02 | $6.85 | $6.87 | $6.77 | $6.82 | $6.82 | 3,776,200 |
| 2024-04-01 | $6.73 | $6.83 | $6.69 | $6.82 | $6.82 | 5,209,100 |
| 2024-03-29 | $6.68 | $6.81 | $6.64 | $6.75 | $6.75 | 4,117,100 |
| 2024-03-28 | $6.52 | $6.72 | $6.51 | $6.66 | $6.66 | 4,599,170 |
| 2024-03-27 | $6.75 | $6.79 | $6.50 | $6.50 | $6.50 | 4,011,280 |
| 2024-03-26 | $6.85 | $6.85 | $6.65 | $6.76 | $6.76 | 4,222,810 |
| 2024-03-25 | $6.95 | $6.97 | $6.77 | $6.77 | $6.77 | 5,033,000 |
| 2024-03-22 | $7.08 | $7.12 | $6.91 | $6.99 | $6.99 | 4,546,970 |
| 2024-03-21 | $7.08 | $7.14 | $7.02 | $7.07 | $7.07 | 4,215,060 |
| 2024-03-20 | $7.10 | $7.11 | $7.04 | $7.09 | $7.09 | 4,973,700 |
| 2024-03-19 | $7.15 | $7.15 | $7.04 | $7.07 | $7.07 | 4,576,700 |
| 2024-03-18 | $7.01 | $7.13 | $7.00 | $7.12 | $7.12 | 6,012,890 |
| 2024-03-15 | $6.89 | $7.01 | $6.81 | $7.00 | $7.00 | 4,213,100 |
| 2024-03-14 | $6.97 | $7.10 | $6.82 | $6.93 | $6.93 | 5,905,600 |
| 2024-03-13 | $7.08 | $7.09 | $6.95 | $6.99 | $6.99 | 4,441,800 |
| 2024-03-12 | $7.03 | $7.09 | $6.93 | $7.00 | $7.00 | 5,187,500 |
| 2024-03-11 | $6.83 | $7.06 | $6.76 | $7.03 | $7.03 | 7,409,100 |
| 2024-03-08 | $6.73 | $6.82 | $6.70 | $6.80 | $6.80 | 3,913,850 |
| 2024-03-07 | $6.88 | $6.89 | $6.73 | $6.76 | $6.76 | 4,231,630 |
| 2024-03-06 | $6.77 | $6.87 | $6.72 | $6.80 | $6.80 | 4,089,000 |
| 2024-03-05 | $6.96 | $6.99 | $6.74 | $6.78 | $6.78 | 5,672,070 |
| 2024-03-04 | $6.95 | $7.03 | $6.91 | $6.97 | $6.97 | 5,602,460 |
| 2024-03-01 | $6.95 | $7.08 | $6.90 | $6.98 | $6.98 | 5,440,900 |
| 2024-02-29 | $6.66 | $6.99 | $6.62 | $6.99 | $6.99 | 7,755,450 |
| 2024-02-28 | $7.04 | $7.18 | $6.75 | $6.77 | $6.77 | 11,372,460 |
| 2024-02-27 | $6.93 | $7.01 | $6.85 | $7.01 | $7.01 | 6,827,260 |
| 2024-02-26 | $6.86 | $7.05 | $6.77 | $6.95 | $6.95 | 7,679,700 |
| 2024-02-23 | $6.72 | $6.88 | $6.65 | $6.86 | $6.86 | 7,687,700 |
| 2024-02-22 | $6.55 | $6.76 | $6.54 | $6.71 | $6.71 | 5,539,430 |
| 2024-02-21 | $6.50 | $6.81 | $6.40 | $6.63 | $6.63 | 8,099,950 |
| 2024-02-20 | $6.57 | $6.59 | $6.43 | $6.55 | $6.55 | 5,136,410 |
| 2024-02-19 | $6.52 | $6.70 | $6.42 | $6.63 | $6.63 | 10,696,280 |
| 2024-02-08 | $6.08 | $6.53 | $5.81 | $6.50 | $6.50 | 14,536,280 |
| 2024-02-07 | $6.23 | $6.44 | $5.99 | $6.12 | $6.12 | 14,166,920 |
| 2024-02-06 | $5.88 | $6.53 | $5.55 | $6.28 | $6.28 | 12,459,700 |
| 2024-02-05 | $6.45 | $6.48 | $5.77 | $5.94 | $5.94 | 12,810,900 |
| 2024-02-02 | $6.94 | $7.24 | $6.33 | $6.59 | $6.59 | 14,401,400 |
| 2024-02-01 | $7.10 | $7.19 | $6.81 | $6.95 | $6.95 | 17,891,050 |
| 2024-01-31 | $6.88 | $7.44 | $6.71 | $7.28 | $7.28 | 20,461,900 |
| 2024-01-30 | $7.00 | $7.04 | $6.79 | $6.82 | $6.82 | 4,585,200 |
| 2024-01-29 | $7.20 | $7.29 | $7.04 | $7.04 | $7.04 | 7,228,800 |
| 2024-01-26 | $7.10 | $7.26 | $7.08 | $7.16 | $7.16 | 6,452,800 |
| 2024-01-25 | $6.70 | $7.15 | $6.61 | $7.15 | $7.15 | 8,308,600 |
| 2024-01-24 | $6.44 | $6.76 | $6.44 | $6.74 | $6.74 | 6,772,790 |
| 2024-01-23 | $6.35 | $6.47 | $6.25 | $6.45 | $6.45 | 4,677,400 |
| 2024-01-22 | $6.72 | $6.79 | $6.28 | $6.36 | $6.36 | 4,694,150 |
| 2024-01-19 | $6.90 | $6.93 | $6.73 | $6.77 | $6.77 | 3,894,500 |
| 2024-01-18 | $7.09 | $7.14 | $6.69 | $6.87 | $6.87 | 5,982,650 |
| 2024-01-17 | $7.30 | $7.30 | $7.14 | $7.14 | $7.14 | 2,829,400 |
| 2024-01-16 | $7.26 | $7.33 | $7.17 | $7.25 | $7.25 | 3,298,300 |
| 2024-01-15 | $7.34 | $7.35 | $7.16 | $7.25 | $7.25 | 3,785,900 |
| 2024-01-12 | $7.46 | $7.64 | $7.37 | $7.39 | $7.39 | 6,072,300 |
| 2024-01-11 | $7.21 | $7.38 | $7.16 | $7.34 | $7.34 | 3,001,400 |
| 2024-01-10 | $7.25 | $7.33 | $7.12 | $7.22 | $7.22 | 2,976,300 |
| 2024-01-09 | $7.28 | $7.39 | $7.25 | $7.27 | $7.27 | 2,482,400 |
| 2024-01-08 | $7.39 | $7.42 | $7.28 | $7.29 | $7.29 | 3,452,350 |
| 2024-01-05 | $7.49 | $7.58 | $7.36 | $7.39 | $7.39 | 3,931,400 |
| 2024-01-04 | $7.45 | $7.52 | $7.43 | $7.52 | $7.52 | 3,291,950 |
| 2024-01-03 | $7.48 | $7.52 | $7.40 | $7.50 | $7.50 | 4,067,360 |
| 2024-01-02 | $7.37 | $7.51 | $7.34 | $7.48 | $7.48 | 3,903,200 |
| 2024-01-01 | $7.37 | $7.37 | $7.37 | $7.37 | $7.37 | 0 |
| 2023-12-29 | $7.25 | $7.40 | $7.23 | $7.37 | $7.37 | 3,868,710 |
| 2023-12-28 | $7.11 | $7.31 | $7.05 | $7.28 | $7.28 | 4,787,550 |
| 2023-12-27 | $7.01 | $7.14 | $6.97 | $7.11 | $7.11 | 3,275,900 |
| 2023-12-26 | $7.11 | $7.12 | $7.00 | $7.01 | $7.01 | 3,569,200 |
| 2023-12-25 | $7.31 | $7.37 | $7.09 | $7.11 | $7.11 | 5,759,600 |
| 2023-12-22 | $7.41 | $7.47 | $7.31 | $7.35 | $7.35 | 4,732,400 |
| 2023-12-21 | $7.21 | $7.47 | $7.13 | $7.42 | $7.42 | 7,197,100 |
| 2023-12-20 | $7.26 | $7.32 | $7.19 | $7.21 | $7.21 | 2,644,730 |
| 2023-12-19 | $7.23 | $7.28 | $7.17 | $7.25 | $7.25 | 2,933,100 |
| 2023-12-18 | $7.37 | $7.37 | $7.18 | $7.20 | $7.20 | 3,771,280 |
| 2023-12-15 | $7.40 | $7.44 | $7.34 | $7.37 | $7.37 | 3,322,100 |
| 2023-12-14 | $7.43 | $7.48 | $7.37 | $7.39 | $7.39 | 3,023,300 |
| 2023-12-13 | $7.32 | $7.46 | $7.30 | $7.41 | $7.41 | 3,932,510 |
| 2023-12-12 | $7.40 | $7.42 | $7.31 | $7.36 | $7.36 | 3,871,200 |
| 2023-12-11 | $7.15 | $7.44 | $7.08 | $7.35 | $7.35 | 7,594,650 |
| 2023-12-08 | $7.25 | $7.35 | $7.12 | $7.12 | $7.12 | 4,030,600 |
| 2023-12-07 | $7.36 | $7.39 | $7.20 | $7.22 | $7.22 | 5,672,900 |
| 2023-12-06 | $7.32 | $7.41 | $7.26 | $7.36 | $7.36 | 3,249,810 |
| 2023-12-05 | $7.50 | $7.50 | $7.32 | $7.32 | $7.32 | 3,942,900 |
| 2023-12-04 | $7.45 | $7.54 | $7.42 | $7.50 | $7.50 | 3,574,600 |
| 2023-12-01 | $7.48 | $7.49 | $7.36 | $7.45 | $7.45 | 3,158,250 |
| 2023-11-30 | $7.47 | $7.52 | $7.39 | $7.45 | $7.45 | 3,197,300 |
| 2023-11-29 | $7.56 | $7.59 | $7.44 | $7.44 | $7.44 | 2,638,700 |
| 2023-11-28 | $7.45 | $7.60 | $7.40 | $7.56 | $7.56 | 4,037,650 |
| 2023-11-27 | $7.46 | $7.50 | $7.33 | $7.43 | $7.43 | 3,216,100 |
| 2023-11-24 | $7.57 | $7.57 | $7.40 | $7.45 | $7.45 | 4,770,200 |
| 2023-11-23 | $7.53 | $7.57 | $7.47 | $7.57 | $7.57 | 3,885,900 |
| 2023-11-22 | $7.70 | $7.71 | $7.52 | $7.54 | $7.54 | 5,723,500 |
| 2023-11-21 | $7.77 | $7.82 | $7.69 | $7.71 | $7.71 | 4,285,410 |
| 2023-11-20 | $7.59 | $7.79 | $7.59 | $7.79 | $7.79 | 6,255,900 |
| 2023-11-17 | $7.56 | $7.66 | $7.54 | $7.59 | $7.59 | 3,249,200 |
| 2023-11-16 | $7.66 | $7.69 | $7.55 | $7.57 | $7.57 | 5,410,600 |
| 2023-11-15 | $7.72 | $7.74 | $7.65 | $7.66 | $7.66 | 5,237,900 |
| 2023-11-14 | $7.72 | $7.73 | $7.61 | $7.66 | $7.66 | 4,623,800 |
| 2023-11-13 | $7.69 | $7.75 | $7.61 | $7.69 | $7.69 | 4,893,700 |
| 2023-11-10 | $7.62 | $7.71 | $7.59 | $7.68 | $7.68 | 3,994,100 |
| 2023-11-09 | $7.78 | $7.80 | $7.59 | $7.68 | $7.68 | 7,222,200 |
| 2023-11-08 | $7.99 | $7.99 | $7.67 | $7.71 | $7.71 | 12,053,600 |
| 2023-11-07 | $7.69 | $7.78 | $7.63 | $7.75 | $7.75 | 5,548,900 |
| 2023-11-06 | $7.59 | $7.77 | $7.58 | $7.70 | $7.70 | 7,339,700 |
| 2023-11-03 | $7.54 | $7.67 | $7.52 | $7.60 | $7.60 | 4,213,100 |
| 2023-11-02 | $7.58 | $7.69 | $7.50 | $7.50 | $7.50 | 4,420,400 |
| 2023-11-01 | $7.56 | $7.66 | $7.54 | $7.62 | $7.62 | 4,327,400 |
| 2023-10-31 | $7.52 | $7.68 | $7.49 | $7.53 | $7.53 | 5,375,400 |
| 2023-10-30 | $7.46 | $7.59 | $7.46 | $7.56 | $7.56 | 5,315,660 |
| 2023-10-27 | $7.47 | $7.61 | $7.40 | $7.54 | $7.54 | 5,622,900 |
| 2023-10-26 | $7.36 | $7.54 | $7.30 | $7.47 | $7.47 | 6,336,100 |
| 2023-10-25 | $7.30 | $7.43 | $7.24 | $7.42 | $7.42 | 5,793,200 |
| 2023-10-24 | $7.06 | $7.25 | $7.05 | $7.23 | $7.23 | 5,196,400 |
| 2023-10-23 | $7.26 | $7.26 | $6.98 | $7.02 | $7.02 | 5,336,340 |
| 2023-10-20 | $7.26 | $7.34 | $7.20 | $7.25 | $7.25 | 2,992,200 |
| 2023-10-19 | $7.30 | $7.36 | $7.22 | $7.25 | $7.25 | 3,677,850 |
| 2023-10-18 | $7.47 | $7.47 | $7.26 | $7.26 | $7.26 | 4,739,320 |
| 2023-10-17 | $7.56 | $7.56 | $7.40 | $7.43 | $7.43 | 4,175,100 |
| 2023-10-16 | $7.56 | $7.57 | $7.44 | $7.49 | $7.49 | 3,914,600 |
| 2023-10-13 | $7.69 | $7.73 | $7.50 | $7.53 | $7.53 | 5,138,400 |
| 2023-10-12 | $7.73 | $7.77 | $7.65 | $7.69 | $7.69 | 3,526,900 |
| 2023-10-11 | $7.71 | $7.82 | $7.68 | $7.73 | $7.73 | 5,536,510 |
| 2023-10-10 | $7.66 | $7.75 | $7.58 | $7.66 | $7.66 | 4,422,400 |
| 2023-10-09 | $7.74 | $7.77 | $7.63 | $7.63 | $7.63 | 4,256,400 |
| 2023-09-28 | $7.64 | $7.75 | $7.59 | $7.73 | $7.73 | 4,098,100 |
| 2023-09-27 | $7.55 | $7.63 | $7.48 | $7.59 | $7.59 | 3,672,740 |
| 2023-09-26 | $7.53 | $7.64 | $7.51 | $7.57 | $7.57 | 3,909,500 |
| 2023-09-25 | $7.60 | $7.68 | $7.53 | $7.57 | $7.57 | 4,851,000 |
| 2023-09-22 | $7.57 | $7.65 | $7.50 | $7.62 | $7.62 | 6,940,900 |
| 2023-09-21 | $7.68 | $7.73 | $7.56 | $7.57 | $7.57 | 6,839,900 |
| 2023-09-20 | $7.80 | $7.87 | $7.68 | $7.70 | $7.70 | 4,507,300 |
| 2023-09-19 | $8.05 | $8.07 | $7.75 | $7.78 | $7.78 | 5,937,200 |
| 2023-09-18 | $8.02 | $8.07 | $7.90 | $8.05 | $8.05 | 3,672,700 |
| 2023-09-15 | $8.14 | $8.14 | $7.98 | $7.99 | $7.99 | 4,543,100 |
| 2023-09-14 | $8.40 | $8.40 | $8.01 | $8.06 | $8.06 | 7,463,740 |
| 2023-09-13 | $8.37 | $8.43 | $8.26 | $8.40 | $8.40 | 4,811,700 |
| 2023-09-12 | $8.45 | $8.47 | $8.29 | $8.38 | $8.38 | 5,268,300 |
| 2023-09-11 | $8.65 | $8.70 | $8.39 | $8.45 | $8.45 | 8,368,500 |
| 2023-09-08 | $8.51 | $8.95 | $8.50 | $8.72 | $8.72 | 9,977,200 |
| 2023-09-07 | $8.56 | $8.68 | $8.51 | $8.51 | $8.51 | 4,942,250 |
| 2023-09-06 | $8.50 | $8.60 | $8.49 | $8.56 | $8.56 | 4,105,810 |
| 2023-09-05 | $8.73 | $8.75 | $8.51 | $8.56 | $8.56 | 8,323,010 |
| 2023-09-04 | $8.74 | $8.77 | $8.57 | $8.77 | $8.77 | 8,098,040 |
| 2023-09-01 | $8.95 | $9.04 | $8.65 | $8.67 | $8.67 | 14,647,000 |
| 2023-08-31 | $9.13 | $9.44 | $9.09 | $9.10 | $9.10 | 12,868,600 |
| 2023-08-30 | $9.50 | $9.55 | $9.12 | $9.25 | $9.25 | 14,192,400 |
| 2023-08-29 | $9.12 | $9.45 | $9.05 | $9.44 | $9.44 | 13,957,500 |
| 2023-08-28 | $9.36 | $9.68 | $9.05 | $9.12 | $9.12 | 13,858,900 |
| 2023-08-25 | $8.83 | $9.30 | $8.80 | $8.98 | $8.98 | 12,940,790 |
| 2023-08-24 | $9.20 | $9.26 | $8.60 | $8.94 | $8.94 | 15,595,900 |
| 2023-08-23 | $9.27 | $9.59 | $9.20 | $9.21 | $9.21 | 13,374,600 |
| 2023-08-22 | $9.35 | $9.45 | $9.18 | $9.27 | $9.27 | 11,442,000 |
| 2023-08-21 | $9.20 | $9.68 | $9.09 | $9.45 | $9.45 | 16,238,460 |
| 2023-08-18 | $9.35 | $9.44 | $9.22 | $9.30 | $9.30 | 11,920,100 |
| 2023-08-17 | $8.89 | $9.49 | $8.89 | $9.39 | $9.39 | 17,199,300 |
| 2023-08-16 | $9.20 | $9.51 | $8.96 | $8.96 | $8.96 | 17,765,000 |
| 2023-08-15 | $9.10 | $9.40 | $8.86 | $9.28 | $9.28 | 14,289,300 |
| 2023-08-14 | $8.76 | $9.23 | $8.71 | $9.15 | $9.15 | 12,014,310 |
| 2023-08-11 | $8.94 | $9.25 | $8.89 | $8.92 | $8.92 | 9,786,100 |
| 2023-08-10 | $9.08 | $9.09 | $8.88 | $8.94 | $8.94 | 9,652,500 |
| 2023-08-09 | $8.64 | $9.12 | $8.46 | $9.09 | $9.09 | 17,036,900 |
| 2023-08-08 | $8.68 | $8.74 | $8.58 | $8.68 | $8.68 | 9,209,760 |
| 2023-08-07 | $8.41 | $8.52 | $8.20 | $8.50 | $8.50 | 5,303,400 |
| 2023-08-04 | $8.57 | $8.63 | $8.51 | $8.52 | $8.52 | 5,913,860 |
| 2023-08-03 | $8.50 | $8.66 | $8.39 | $8.57 | $8.57 | 5,972,000 |
| 2023-08-02 | $8.52 | $8.56 | $8.29 | $8.50 | $8.50 | 6,376,400 |
| 2023-08-01 | $8.78 | $8.79 | $8.48 | $8.52 | $8.52 | 9,754,290 |
| 2023-07-31 | $8.63 | $8.94 | $8.60 | $8.82 | $8.82 | 8,650,750 |
| 2023-07-28 | $8.60 | $8.72 | $8.49 | $8.69 | $8.69 | 6,016,300 |
| 2023-07-27 | $8.70 | $8.74 | $8.55 | $8.57 | $8.57 | 8,603,200 |
| 2023-07-26 | $8.72 | $8.93 | $8.70 | $8.75 | $8.75 | 11,187,400 |
| 2023-07-25 | $8.78 | $8.88 | $8.64 | $8.72 | $8.72 | 9,669,700 |
| 2023-07-24 | $8.94 | $9.02 | $8.68 | $8.70 | $8.70 | 10,666,800 |
| 2023-07-21 | $9.42 | $9.43 | $8.98 | $9.04 | $9.04 | 13,394,310 |
| 2023-07-20 | $9.77 | $9.79 | $9.34 | $9.38 | $9.38 | 17,201,000 |
| 2023-07-19 | $9.79 | $10.15 | $9.68 | $9.80 | $9.80 | 17,707,700 |
| 2023-07-18 | $9.95 | $10.09 | $9.70 | $9.84 | $9.84 | 21,637,040 |
| 2023-07-17 | $9.63 | $10.35 | $9.46 | $10.03 | $10.03 | 35,355,900 |
| 2023-07-14 | $9.54 | $9.66 | $9.34 | $9.50 | $9.50 | 17,278,500 |
| 2023-07-13 | $9.02 | $9.60 | $9.02 | $9.44 | $9.44 | 25,523,900 |
| 2023-07-12 | $9.09 | $9.16 | $8.98 | $9.00 | $9.00 | 8,780,000 |
| 2023-07-11 | $9.00 | $9.15 | $8.98 | $9.06 | $9.06 | 8,750,850 |
| 2023-07-10 | $9.08 | $9.20 | $9.01 | $9.04 | $9.04 | 10,776,800 |
| 2023-07-07 | $9.25 | $9.39 | $9.12 | $9.16 | $9.16 | 12,715,850 |
| 2023-07-06 | $9.20 | $9.35 | $9.00 | $9.24 | $9.24 | 12,423,600 |
| 2023-07-05 | $9.44 | $9.46 | $9.15 | $9.17 | $9.17 | 17,372,960 |
| 2023-07-04 | $9.18 | $9.72 | $9.10 | $9.56 | $9.56 | 24,610,030 |
| 2023-07-03 | $9.29 | $9.43 | $9.16 | $9.25 | $9.25 | 18,894,500 |
| 2023-06-30 | $9.19 | $9.32 | $9.07 | $9.10 | $9.10 | 17,201,470 |
| 2023-06-29 | $9.23 | $9.33 | $9.07 | $9.14 | $9.14 | 25,478,300 |
| 2023-06-28 | $8.75 | $9.45 | $8.53 | $9.34 | $9.34 | 41,061,850 |
| 2023-06-27 | $8.21 | $8.59 | $8.19 | $8.58 | $8.58 | 14,600,410 |
| 2023-06-26 | $8.76 | $8.76 | $8.21 | $8.25 | $8.25 | 17,875,050 |
| 2023-06-21 | $8.33 | $8.81 | $8.33 | $8.76 | $8.76 | 24,668,600 |
| 2023-06-20 | $8.30 | $8.52 | $8.30 | $8.44 | $8.44 | 10,389,960 |
| 2023-06-19 | $8.36 | $8.48 | $8.31 | $8.32 | $8.32 | 10,071,500 |
| 2023-06-16 | $8.20 | $8.46 | $8.18 | $8.42 | $8.42 | 13,940,400 |
| 2023-06-15 | $8.07 | $8.18 | $8.01 | $8.18 | $8.18 | 9,711,000 |
| 2023-06-14 | $8.20 | $8.27 | $8.01 | $8.04 | $8.04 | 13,603,400 |
| 2023-06-13 | $8.41 | $8.47 | $8.19 | $8.20 | $8.20 | 14,318,700 |
| 2023-06-12 | $8.56 | $8.65 | $8.38 | $8.38 | $8.38 | 13,004,900 |
| 2023-06-09 | $8.58 | $8.74 | $8.49 | $8.68 | $8.68 | 9,279,870 |
| 2023-06-08 | $8.73 | $8.74 | $8.49 | $8.53 | $8.53 | 9,951,600 |
| 2023-06-07 | $8.80 | $8.94 | $8.61 | $8.66 | $8.66 | 11,223,500 |
| 2023-06-06 | $8.85 | $9.05 | $8.68 | $8.75 | $8.75 | 15,375,300 |
| 2023-06-05 | $8.65 | $8.95 | $8.58 | $8.91 | $8.91 | 20,359,600 |
| 2023-06-02 | $8.51 | $8.68 | $8.50 | $8.65 | $8.65 | 13,175,310 |
| 2023-06-01 | $8.35 | $8.64 | $8.31 | $8.53 | $8.53 | 13,578,800 |
| 2023-05-31 | $8.52 | $8.58 | $8.41 | $8.42 | $8.42 | 13,900,610 |
| 2023-05-30 | $8.45 | $8.78 | $8.40 | $8.62 | $8.62 | 18,046,600 |
| 2023-05-29 | $8.47 | $8.64 | $8.33 | $8.54 | $8.54 | 14,383,000 |
| 2023-05-26 | $8.57 | $8.63 | $8.26 | $8.45 | $8.45 | 13,351,110 |
| 2023-05-25 | $8.46 | $8.65 | $8.38 | $8.65 | $8.65 | 15,691,250 |
| 2023-05-24 | $8.51 | $8.70 | $8.33 | $8.52 | $8.52 | 16,746,900 |
| 2023-05-23 | $9.44 | $9.44 | $8.55 | $8.57 | $8.57 | 36,618,750 |
| 2023-05-22 | $9.38 | $9.58 | $9.11 | $9.52 | $9.52 | 28,480,950 |
| 2023-05-19 | $9.92 | $10.06 | $9.31 | $9.38 | $9.38 | 33,386,530 |
| 2023-05-18 | $10.02 | $10.35 | $9.87 | $9.98 | $9.98 | 39,389,090 |
| 2023-05-17 | $9.26 | $10.50 | $9.26 | $10.29 | $10.29 | 60,359,540 |
| 2023-05-16 | $9.08 | $9.68 | $8.92 | $9.09 | $9.09 | 38,951,820 |
| 2023-05-15 | $9.10 | $9.19 | $8.73 | $9.15 | $9.15 | 33,846,940 |
| 2023-05-12 | $9.79 | $10.22 | $9.16 | $9.33 | $9.33 | 43,423,050 |
| 2023-05-11 | $10.50 | $11.36 | $9.79 | $9.88 | $9.88 | 61,998,280 |
| 2023-05-10 | $9.61 | $10.76 | $9.42 | $10.31 | $10.31 | 50,272,020 |
| 2023-05-09 | $9.03 | $10.50 | $8.90 | $9.93 | $9.93 | 48,772,880 |
| 2023-05-08 | $8.86 | $9.54 | $8.82 | $9.17 | $9.17 | 38,251,490 |
| 2023-05-05 | $8.29 | $9.59 | $8.21 | $8.98 | $8.98 | 37,789,140 |
| 2023-05-04 | $8.19 | $8.34 | $8.08 | $8.30 | $8.30 | 14,644,820 |
| 2023-05-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-05-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2023-04-28 | $7.82 | $8.37 | $7.75 | $8.25 | $8.25 | 19,268,880 |
| 2023-04-27 | $8.18 | $8.20 | $7.87 | $7.89 | $7.89 | 13,393,080 |
| 2023-04-26 | $7.97 | $8.28 | $7.73 | $8.25 | $8.25 | 20,150,290 |
| 2023-04-25 | $7.81 | $8.14 | $7.78 | $8.00 | $8.00 | 15,760,560 |
| 2023-04-24 | $8.05 | $8.09 | $7.61 | $7.93 | $7.93 | 13,818,970 |
| 2023-04-21 | $7.78 | $8.08 | $7.70 | $8.06 | $8.06 | 16,062,440 |
| 2023-04-20 | $7.87 | $8.04 | $7.72 | $7.80 | $7.80 | 10,129,500 |
| 2023-04-19 | $7.69 | $7.84 | $7.60 | $7.83 | $7.83 | 5,932,800 |
| 2023-04-18 | $7.87 | $7.87 | $7.70 | $7.73 | $7.73 | 7,895,000 |
| 2023-04-17 | $7.90 | $8.01 | $7.77 | $7.86 | $7.86 | 8,058,420 |
| 2023-04-14 | $7.81 | $7.86 | $7.72 | $7.85 | $7.85 | 9,615,540 |
| 2023-04-13 | $7.68 | $7.92 | $7.56 | $7.90 | $7.90 | 14,775,700 |
| 2023-04-12 | $7.43 | $7.79 | $7.43 | $7.67 | $7.67 | 15,500,220 |
| 2023-04-11 | $7.46 | $7.58 | $7.31 | $7.36 | $7.36 | 6,813,610 |
| 2023-04-10 | $7.33 | $7.49 | $7.29 | $7.38 | $7.38 | 5,465,490 |
| 2023-04-07 | $7.32 | $7.36 | $7.30 | $7.34 | $7.34 | 3,369,820 |
| 2023-04-06 | $7.41 | $7.43 | $7.27 | $7.32 | $7.32 | 4,981,400 |
| 2023-04-05 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2023-04-04 | $7.52 | $7.52 | $7.37 | $7.42 | $7.42 | 5,950,550 |
| 2023-04-03 | $7.48 | $7.51 | $7.42 | $7.50 | $7.50 | 3,617,230 |
| 2023-03-31 | $7.34 | $7.50 | $7.33 | $7.49 | $7.49 | 4,211,000 |
| 2023-03-30 | $7.35 | $7.41 | $7.23 | $7.34 | $7.34 | 4,883,200 |
| 2023-03-29 | $7.39 | $7.45 | $7.30 | $7.34 | $7.34 | 3,932,800 |
| 2023-03-28 | $7.56 | $7.56 | $7.36 | $7.39 | $7.39 | 5,165,800 |
| 2023-03-27 | $7.48 | $7.57 | $7.44 | $7.54 | $7.54 | 4,506,800 |
| 2023-03-24 | $7.52 | $7.56 | $7.42 | $7.53 | $7.53 | 5,127,710 |
| 2023-03-23 | $7.68 | $7.68 | $7.45 | $7.51 | $7.51 | 8,983,700 |
| 2023-03-22 | $7.75 | $7.84 | $7.63 | $7.68 | $7.68 | 7,879,600 |
| 2023-03-21 | $7.71 | $7.76 | $7.62 | $7.76 | $7.76 | 7,041,500 |
| 2023-03-20 | $7.61 | $7.78 | $7.60 | $7.70 | $7.70 | 5,947,200 |
| 2023-03-17 | $7.62 | $7.71 | $7.51 | $7.65 | $7.65 | 6,809,000 |
| 2023-03-16 | $7.83 | $7.93 | $7.55 | $7.57 | $7.57 | 9,182,400 |
| 2023-03-15 | $7.69 | $8.03 | $7.66 | $7.89 | $7.89 | 9,962,680 |
| 2023-03-14 | $7.91 | $7.93 | $7.54 | $7.66 | $7.66 | 10,742,700 |
| 2023-03-13 | $7.95 | $8.12 | $7.75 | $7.92 | $7.92 | 12,009,000 |
| 2023-03-10 | $8.17 | $8.33 | $8.00 | $8.00 | $8.00 | 13,547,400 |
| 2023-03-09 | $8.50 | $8.57 | $8.09 | $8.23 | $8.23 | 16,693,500 |
| 2023-03-08 | $8.41 | $8.51 | $8.29 | $8.40 | $8.40 | 13,864,320 |
| 2023-03-07 | $8.45 | $8.81 | $8.28 | $8.33 | $8.33 | 26,109,290 |
| 2023-03-06 | $8.12 | $8.58 | $8.11 | $8.48 | $8.48 | 22,431,010 |
| 2023-03-03 | $8.05 | $8.34 | $7.97 | $8.16 | $8.16 | 16,528,120 |
| 2023-03-02 | $7.90 | $8.08 | $7.85 | $8.07 | $8.07 | 10,499,000 |
| 2023-03-01 | $7.87 | $7.92 | $7.82 | $7.90 | $7.90 | 3,955,500 |
| 2023-02-28 | $7.82 | $7.90 | $7.75 | $7.87 | $7.87 | 5,385,100 |
| 2023-02-27 | $7.89 | $7.97 | $7.80 | $7.82 | $7.82 | 4,640,100 |
| 2023-02-24 | $7.89 | $8.02 | $7.82 | $7.91 | $7.91 | 7,354,850 |
| 2023-02-23 | $7.90 | $7.92 | $7.78 | $7.88 | $7.88 | 4,340,600 |
| 2023-02-22 | $7.90 | $7.95 | $7.84 | $7.90 | $7.90 | 4,607,600 |
| 2023-02-21 | $7.93 | $8.00 | $7.88 | $7.95 | $7.95 | 4,836,200 |
| 2023-02-20 | $7.89 | $7.99 | $7.81 | $7.92 | $7.92 | 6,348,000 |
| 2023-02-17 | $8.01 | $8.03 | $7.84 | $7.92 | $7.92 | 7,118,400 |
| 2023-02-16 | $8.18 | $8.31 | $7.86 | $7.93 | $7.93 | 13,816,780 |
| 2023-02-15 | $8.23 | $8.31 | $8.12 | $8.17 | $8.17 | 9,328,000 |
| 2023-02-14 | $7.99 | $8.45 | $7.98 | $8.25 | $8.25 | 17,710,280 |
| 2023-02-13 | $8.00 | $8.13 | $7.97 | $8.05 | $8.05 | 6,517,600 |
| 2023-02-10 | $7.98 | $8.16 | $7.94 | $8.03 | $8.03 | 9,079,250 |
| 2023-02-09 | $8.02 | $8.03 | $7.89 | $8.00 | $8.00 | 8,683,600 |
| 2023-02-08 | $7.80 | $8.18 | $7.78 | $8.03 | $8.03 | 16,560,000 |
| 2023-02-07 | $7.67 | $7.85 | $7.61 | $7.82 | $7.82 | 11,008,710 |
| 2023-02-06 | $7.72 | $7.77 | $7.59 | $7.68 | $7.68 | 9,251,600 |
| 2023-02-03 | $7.66 | $7.88 | $7.59 | $7.70 | $7.70 | 13,129,100 |
| 2023-02-02 | $7.48 | $7.73 | $7.40 | $7.69 | $7.69 | 13,804,750 |
| 2023-02-01 | $7.41 | $7.48 | $7.35 | $7.48 | $7.48 | 7,114,240 |
| 2023-01-31 | $7.37 | $7.55 | $7.35 | $7.41 | $7.41 | 6,942,100 |
| 2023-01-30 | $7.20 | $7.45 | $7.16 | $7.39 | $7.39 | 10,869,450 |
| 2023-01-20 | $7.06 | $7.14 | $7.04 | $7.13 | $7.13 | 4,359,750 |
| 2023-01-19 | $6.97 | $7.05 | $6.94 | $7.03 | $7.03 | 3,849,700 |
| 2023-01-18 | $6.87 | $7.13 | $6.83 | $6.99 | $6.99 | 5,910,700 |
| 2023-01-17 | $7.13 | $7.18 | $6.80 | $6.87 | $6.87 | 11,798,340 |
| 2023-01-16 | $7.18 | $7.25 | $7.10 | $7.22 | $7.22 | 4,258,800 |
| 2023-01-13 | $7.08 | $7.28 | $7.06 | $7.19 | $7.19 | 6,089,600 |
| 2023-01-12 | $7.04 | $7.15 | $7.00 | $7.08 | $7.08 | 4,260,400 |
| 2023-01-11 | $7.22 | $7.26 | $7.04 | $7.05 | $7.05 | 5,892,100 |
| 2023-01-10 | $7.27 | $7.34 | $7.15 | $7.19 | $7.19 | 6,721,100 |
| 2023-01-09 | $7.41 | $7.48 | $7.27 | $7.34 | $7.34 | 7,980,400 |
| 2023-01-06 | $7.48 | $7.57 | $7.41 | $7.43 | $7.43 | 11,021,100 |
| 2023-01-05 | $7.28 | $7.76 | $7.25 | $7.58 | $7.58 | 19,127,970 |
| 2023-01-04 | $7.38 | $7.39 | $7.19 | $7.22 | $7.22 | 6,593,500 |
| 2023-01-03 | $7.35 | $7.35 | $7.20 | $7.35 | $7.35 | 6,341,400 |
| 2023-01-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2022-12-30 | $7.24 | $7.34 | $7.20 | $7.31 | $7.31 | 5,069,150 |
| 2022-12-29 | $7.20 | $7.43 | $7.13 | $7.24 | $7.24 | 8,247,080 |
| 2022-12-28 | $6.96 | $7.37 | $6.88 | $7.31 | $7.31 | 12,910,480 |
| 2022-12-27 | $7.07 | $7.09 | $6.91 | $6.95 | $6.95 | 3,817,640 |
| 2022-12-26 | $6.85 | $7.11 | $6.78 | $7.06 | $7.06 | 5,429,600 |
| 2022-12-23 | $7.10 | $7.11 | $6.89 | $6.89 | $6.89 | 5,679,170 |
| 2022-12-22 | $7.09 | $7.14 | $6.88 | $7.14 | $7.14 | 7,558,750 |
| 2022-12-21 | $7.26 | $7.26 | $6.96 | $7.00 | $7.00 | 8,885,400 |
| 2022-12-20 | $7.14 | $7.29 | $7.07 | $7.29 | $7.29 | 5,912,900 |
| 2022-12-19 | $7.26 | $7.31 | $7.11 | $7.14 | $7.14 | 5,206,400 |
| 2022-12-16 | $7.36 | $7.40 | $7.15 | $7.20 | $7.20 | 7,527,980 |
| 2022-12-15 | $7.35 | $7.42 | $7.28 | $7.36 | $7.36 | 6,310,400 |
| 2022-12-14 | $7.42 | $7.53 | $7.28 | $7.35 | $7.35 | 10,545,080 |
| 2022-12-13 | $7.45 | $7.65 | $7.44 | $7.49 | $7.49 | 9,808,400 |
| 2022-12-12 | $7.55 | $7.63 | $7.40 | $7.46 | $7.46 | 10,125,300 |
| 2022-12-09 | $7.66 | $7.76 | $7.46 | $7.58 | $7.58 | 15,034,800 |
| 2022-12-08 | $7.70 | $7.75 | $7.55 | $7.64 | $7.64 | 10,951,700 |
| 2022-12-07 | $7.86 | $7.86 | $7.64 | $7.74 | $7.74 | 15,275,720 |
| 2022-12-06 | $8.08 | $8.27 | $7.87 | $7.96 | $7.96 | 20,365,050 |
| 2022-12-05 | $7.90 | $8.49 | $7.71 | $8.20 | $8.20 | 34,697,570 |
| 2022-12-01 | $7.69 | $7.79 | $7.50 | $7.53 | $7.53 | 18,611,480 |
| 2022-11-30 | $7.64 | $7.69 | $7.43 | $7.51 | $7.51 | 21,090,600 |
| 2022-11-29 | $7.66 | $7.80 | $7.62 | $7.72 | $7.72 | 22,145,390 |
| 2022-11-28 | $7.47 | $7.91 | $7.47 | $7.86 | $7.86 | 27,752,440 |
| 2022-11-25 | $7.68 | $7.99 | $7.45 | $7.58 | $7.58 | 28,903,080 |
| 2022-11-24 | $7.81 | $8.02 | $7.55 | $7.66 | $7.66 | 36,769,560 |
| 2022-11-23 | $7.37 | $8.90 | $7.34 | $8.13 | $8.13 | 55,706,040 |
| 2022-11-22 | $7.09 | $7.68 | $7.04 | $7.45 | $7.45 | 28,095,180 |
| 2022-11-21 | $6.90 | $7.13 | $6.85 | $7.13 | $7.13 | 10,341,610 |
| 2022-11-18 | $7.02 | $7.02 | $6.90 | $6.94 | $6.94 | 5,795,880 |
| 2022-11-17 | $6.90 | $7.03 | $6.83 | $7.02 | $7.02 | 5,238,380 |
| 2022-11-16 | $6.98 | $7.06 | $6.92 | $6.94 | $6.94 | 5,213,600 |
| 2022-11-15 | $6.93 | $7.03 | $6.87 | $7.00 | $7.00 | 7,482,660 |
| 2022-11-14 | $7.10 | $7.10 | $6.91 | $6.94 | $6.94 | 7,773,100 |
| 2022-11-11 | $7.16 | $7.23 | $7.04 | $7.08 | $7.08 | 9,034,000 |
| 2022-11-10 | $7.26 | $7.26 | $7.09 | $7.12 | $7.12 | 8,914,850 |
| 2022-11-09 | $7.24 | $7.28 | $7.14 | $7.25 | $7.25 | 8,795,400 |
| 2022-11-08 | $7.22 | $7.31 | $7.08 | $7.23 | $7.23 | 13,270,610 |
| 2022-11-07 | $7.21 | $7.42 | $7.04 | $7.25 | $7.25 | 22,902,550 |
| 2022-11-04 | $7.03 | $7.81 | $7.03 | $7.12 | $7.12 | 34,492,650 |
| 2022-11-03 | $6.54 | $6.72 | $6.50 | $6.67 | $6.67 | 7,769,800 |
| 2022-11-02 | $6.34 | $6.76 | $6.28 | $6.61 | $6.61 | 10,596,100 |
| 2022-11-01 | $6.20 | $6.35 | $6.12 | $6.34 | $6.34 | 3,963,700 |
| 2022-10-31 | $6.06 | $6.25 | $6.05 | $6.16 | $6.16 | 3,984,010 |
| 2022-10-28 | $6.50 | $6.50 | $6.10 | $6.15 | $6.15 | 6,829,900 |
| 2022-10-27 | $6.70 | $6.81 | $6.49 | $6.50 | $6.50 | 8,236,420 |
| 2022-10-26 | $6.66 | $6.82 | $6.66 | $6.79 | $6.79 | 3,708,460 |
| 2022-10-25 | $6.60 | $6.76 | $6.50 | $6.69 | $6.69 | 4,429,720 |
| 2022-10-24 | $6.91 | $6.91 | $6.62 | $6.64 | $6.64 | 4,943,100 |
| 2022-10-21 | $6.66 | $6.84 | $6.63 | $6.76 | $6.76 | 4,935,520 |
| 2022-10-20 | $6.76 | $6.76 | $6.59 | $6.64 | $6.64 | 4,697,800 |
| 2022-10-19 | $6.79 | $6.86 | $6.71 | $6.76 | $6.76 | 4,550,100 |
| 2022-10-18 | $6.72 | $6.96 | $6.70 | $6.82 | $6.82 | 6,499,190 |
| 2022-10-17 | $6.53 | $6.76 | $6.50 | $6.73 | $6.73 | 4,659,740 |
| 2022-10-14 | $6.47 | $6.59 | $6.47 | $6.54 | $6.54 | 4,845,600 |
| 2022-10-13 | $6.43 | $6.60 | $6.40 | $6.46 | $6.46 | 4,484,300 |
| 2022-10-12 | $6.45 | $6.48 | $6.20 | $6.48 | $6.48 | 5,092,990 |
| 2022-10-11 | $6.10 | $6.42 | $6.05 | $6.41 | $6.41 | 5,914,240 |
| 2022-10-10 | $6.47 | $6.48 | $6.11 | $6.16 | $6.16 | 7,290,200 |
| 2022-09-30 | $6.80 | $6.89 | $6.49 | $6.50 | $6.50 | 7,589,930 |
| 2022-09-29 | $6.79 | $6.97 | $6.74 | $6.80 | $6.80 | 9,844,740 |
| 2022-09-28 | $6.81 | $7.07 | $6.69 | $6.81 | $6.81 | 9,718,490 |
| 2022-09-27 | $6.68 | $6.87 | $6.66 | $6.87 | $6.87 | 7,104,970 |
| 2022-09-26 | $6.53 | $6.99 | $6.43 | $6.76 | $6.76 | 11,362,970 |
| 2022-09-23 | $6.59 | $6.68 | $6.47 | $6.61 | $6.61 | 3,757,560 |
| 2022-09-22 | $6.60 | $6.71 | $6.52 | $6.61 | $6.61 | 2,956,250 |
| 2022-09-21 | $6.71 | $6.75 | $6.58 | $6.70 | $6.70 | 4,269,830 |
| 2022-09-20 | $6.70 | $6.80 | $6.63 | $6.70 | $6.70 | 4,471,790 |
| 2022-09-19 | $6.63 | $6.79 | $6.44 | $6.66 | $6.66 | 6,868,620 |
| 2022-09-16 | $6.83 | $6.89 | $6.60 | $6.63 | $6.63 | 5,943,520 |
| 2022-09-15 | $7.13 | $7.13 | $6.72 | $6.83 | $6.83 | 9,892,000 |
| 2022-09-14 | $7.03 | $7.18 | $6.98 | $7.07 | $7.07 | 5,475,820 |
| 2022-09-13 | $7.28 | $7.30 | $7.07 | $7.10 | $7.10 | 5,348,300 |
| 2022-09-12 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2022-09-09 | $7.45 | $7.46 | $7.19 | $7.22 | $7.22 | 7,199,510 |
| 2022-09-08 | $7.58 | $7.64 | $7.38 | $7.39 | $7.39 | 9,071,000 |
| 2022-09-07 | $7.19 | $7.59 | $7.17 | $7.53 | $7.53 | 11,253,100 |
| 2022-09-06 | $6.94 | $7.23 | $6.94 | $7.22 | $7.22 | 7,204,650 |
| 2022-09-05 | $6.90 | $7.02 | $6.86 | $6.97 | $6.97 | 4,260,700 |
| 2022-09-02 | $6.91 | $6.99 | $6.85 | $6.93 | $6.93 | 4,883,700 |
| 2022-09-01 | $6.92 | $7.04 | $6.82 | $6.87 | $6.87 | 6,059,700 |
| 2022-08-31 | $7.38 | $7.44 | $6.95 | $6.98 | $6.98 | 10,787,440 |
| 2022-08-30 | $7.47 | $7.65 | $7.39 | $7.42 | $7.42 | 7,103,440 |
| 2022-08-29 | $7.23 | $7.55 | $7.13 | $7.54 | $7.54 | 9,121,000 |
| 2022-08-26 | $7.30 | $7.44 | $7.21 | $7.27 | $7.27 | 5,522,910 |
| 2022-08-25 | $7.47 | $7.50 | $7.18 | $7.27 | $7.27 | 6,063,700 |
| 2022-08-24 | $7.69 | $7.75 | $7.36 | $7.47 | $7.47 | 7,829,090 |
| 2022-08-23 | $7.55 | $7.72 | $7.53 | $7.71 | $7.71 | 6,443,290 |
| 2022-08-22 | $7.62 | $7.69 | $7.49 | $7.59 | $7.59 | 7,428,200 |
| 2022-08-19 | $7.82 | $7.91 | $7.64 | $7.65 | $7.65 | 9,832,130 |
| 2022-08-18 | $7.74 | $7.93 | $7.67 | $7.79 | $7.79 | 9,890,100 |
| 2022-08-17 | $7.88 | $7.96 | $7.68 | $7.74 | $7.74 | 12,475,060 |
| 2022-08-16 | $7.50 | $7.95 | $7.45 | $7.89 | $7.89 | 16,887,840 |
| 2022-08-15 | $7.35 | $7.60 | $7.20 | $7.60 | $7.60 | 12,112,840 |
| 2022-08-12 | $7.30 | $7.58 | $7.21 | $7.39 | $7.39 | 12,833,220 |
| 2022-08-11 | $7.17 | $7.40 | $7.12 | $7.27 | $7.27 | 9,464,040 |
| 2022-08-10 | $7.08 | $7.14 | $7.00 | $7.12 | $7.12 | 5,212,900 |
| 2022-08-09 | $7.06 | $7.31 | $7.00 | $7.12 | $7.12 | 7,485,100 |
| 2022-08-08 | $7.09 | $7.12 | $6.91 | $7.04 | $7.04 | 5,665,660 |
| 2022-08-05 | $7.20 | $7.42 | $6.99 | $7.09 | $7.09 | 8,870,200 |
| 2022-08-04 | $6.82 | $7.24 | $6.82 | $7.17 | $7.17 | 10,702,900 |
| 2022-08-03 | $6.86 | $7.26 | $6.76 | $6.77 | $6.77 | 7,943,700 |
| 2022-08-02 | $7.22 | $7.22 | $6.78 | $6.82 | $6.82 | 8,927,700 |
| 2022-08-01 | $7.26 | $7.40 | $7.17 | $7.27 | $7.27 | 5,328,660 |
| 2022-07-29 | $7.29 | $7.63 | $7.25 | $7.33 | $7.33 | 7,313,700 |
| 2022-07-28 | $7.31 | $7.42 | $7.25 | $7.30 | $7.30 | 5,428,300 |
| 2022-07-27 | $7.27 | $7.36 | $7.20 | $7.30 | $7.30 | 4,521,100 |
| 2022-07-26 | $7.40 | $7.44 | $7.15 | $7.29 | $7.29 | 6,129,700 |
| 2022-07-25 | $7.58 | $7.72 | $7.29 | $7.34 | $7.34 | 8,158,100 |
| 2022-07-22 | $7.37 | $7.70 | $7.34 | $7.58 | $7.58 | 12,147,100 |
| 2022-07-21 | $7.41 | $7.52 | $7.37 | $7.39 | $7.39 | 6,542,600 |
| 2022-07-20 | $7.44 | $7.47 | $7.33 | $7.41 | $7.41 | 7,103,600 |
| 2022-07-19 | $7.62 | $7.68 | $7.31 | $7.44 | $7.44 | 15,632,900 |
| 2022-07-18 | $7.03 | $7.78 | $7.03 | $7.55 | $7.55 | 23,254,000 |
| 2022-07-15 | $7.08 | $7.18 | $6.94 | $6.99 | $6.99 | 6,683,090 |
| 2022-07-14 | $7.01 | $7.16 | $6.89 | $7.08 | $7.08 | 9,217,700 |
| 2022-07-13 | $6.61 | $6.95 | $6.59 | $6.93 | $6.93 | 8,095,860 |
| 2022-07-12 | $6.70 | $6.73 | $6.59 | $6.61 | $6.61 | 4,191,900 |
| 2022-07-11 | $6.85 | $6.85 | $6.69 | $6.72 | $6.72 | 4,538,460 |
| 2022-07-08 | $6.75 | $6.88 | $6.72 | $6.85 | $6.85 | 5,475,800 |
| 2022-07-07 | $6.65 | $6.82 | $6.65 | $6.75 | $6.75 | 5,630,800 |
| 2022-07-06 | $6.78 | $6.84 | $6.62 | $6.67 | $6.67 | 5,256,900 |
| 2022-07-05 | $6.81 | $6.84 | $6.63 | $6.70 | $6.70 | 5,215,100 |
| 2022-07-04 | $6.87 | $6.89 | $6.75 | $6.81 | $6.81 | 4,269,100 |
| 2022-07-01 | $6.85 | $6.93 | $6.81 | $6.84 | $6.84 | 4,691,300 |
| 2022-06-30 | $6.86 | $6.99 | $6.85 | $6.85 | $6.85 | 6,163,770 |
| 2022-06-29 | $7.09 | $7.13 | $6.85 | $6.86 | $6.86 | 11,712,800 |
| 2022-06-28 | $7.03 | $7.15 | $7.00 | $7.10 | $7.10 | 7,825,100 |
| 2022-06-27 | $7.10 | $7.16 | $6.99 | $7.04 | $7.04 | 9,972,720 |
| 2022-06-24 | $7.07 | $7.24 | $7.06 | $7.10 | $7.10 | 10,187,780 |
| 2022-06-23 | $7.02 | $7.17 | $6.97 | $7.13 | $7.13 | 8,679,710 |
| 2022-06-22 | $7.07 | $7.19 | $6.90 | $7.04 | $7.04 | 12,518,850 |
| 2022-06-21 | $6.93 | $7.03 | $6.85 | $7.03 | $7.03 | 9,349,700 |
| 2022-06-20 | $6.86 | $7.07 | $6.82 | $6.94 | $6.94 | 11,269,180 |
| 2022-06-17 | $6.80 | $6.91 | $6.77 | $6.82 | $6.82 | 8,058,200 |
| 2022-06-16 | $6.77 | $6.86 | $6.73 | $6.86 | $6.86 | 9,042,810 |
| 2022-06-15 | $7.04 | $7.05 | $6.77 | $6.78 | $6.78 | 15,805,290 |
| 2022-06-14 | $7.11 | $7.12 | $6.88 | $7.03 | $7.03 | 14,318,970 |
| 2022-06-13 | $7.06 | $7.38 | $6.97 | $7.24 | $7.24 | 19,387,510 |
| 2022-06-10 | $7.08 | $7.31 | $7.01 | $7.17 | $7.17 | 21,622,090 |
| 2022-06-09 | $7.90 | $7.93 | $7.11 | $7.20 | $7.20 | 35,275,860 |
| 2022-06-08 | $7.86 | $8.67 | $7.86 | $8.20 | $8.20 | 40,818,630 |
| 2022-06-07 | $9.20 | $9.20 | $7.94 | $7.95 | $7.95 | 56,844,980 |
| 2022-06-06 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 1,713,400 |
| 2022-05-19 | $6.38 | $6.44 | $6.24 | $6.39 | $6.39 | 8,186,060 |
| 2022-05-18 | $6.07 | $6.47 | $6.02 | $6.37 | $6.37 | 9,091,220 |
| 2022-05-17 | $5.83 | $6.24 | $5.83 | $6.10 | $6.10 | 9,534,200 |
| 2022-05-16 | $5.80 | $5.92 | $5.71 | $5.85 | $5.85 | 5,647,940 |
| 2022-05-13 | $5.53 | $6.36 | $5.53 | $5.92 | $5.92 | 11,641,040 |
| 2022-05-12 | $5.40 | $5.59 | $5.40 | $5.57 | $5.57 | 4,897,910 |
| 2022-05-11 | $5.42 | $5.60 | $5.40 | $5.40 | $5.40 | 4,342,600 |
| 2022-05-10 | $5.31 | $5.45 | $5.24 | $5.42 | $5.42 | 2,772,100 |
| 2022-05-09 | $5.22 | $5.42 | $5.22 | $5.35 | $5.35 | 2,802,200 |
| 2022-05-06 | $5.26 | $5.32 | $5.17 | $5.24 | $5.24 | 2,804,000 |
| 2022-05-05 | $5.28 | $5.48 | $5.26 | $5.36 | $5.36 | 3,396,310 |
| 2022-05-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-05-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 0 |
| 2022-04-29 | $5.27 | $5.42 | $5.25 | $5.35 | $5.35 | 3,831,300 |
| 2022-04-28 | $5.29 | $5.34 | $5.11 | $5.17 | $5.17 | 3,190,700 |
| 2022-04-27 | $5.19 | $5.39 | $5.03 | $5.35 | $5.35 | 3,752,300 |
| 2022-04-26 | $5.49 | $5.58 | $5.13 | $5.14 | $5.14 | 4,456,600 |
| 2022-04-25 | $5.69 | $5.87 | $5.40 | $5.51 | $5.51 | 4,904,400 |
| 2022-04-22 | $5.71 | $5.87 | $5.63 | $5.74 | $5.74 | 2,729,400 |
| 2022-04-21 | $5.98 | $6.10 | $5.78 | $5.78 | $5.78 | 3,388,700 |
| 2022-04-20 | $6.08 | $6.12 | $5.96 | $6.07 | $6.07 | 3,327,900 |
| 2022-04-19 | $5.84 | $6.14 | $5.81 | $6.03 | $6.03 | 4,140,200 |
| 2022-04-18 | $5.83 | $5.88 | $5.68 | $5.84 | $5.84 | 1,984,560 |
| 2022-04-15 | $6.08 | $6.08 | $5.79 | $5.83 | $5.83 | 4,959,900 |
| 2022-04-14 | $6.14 | $6.22 | $6.08 | $6.09 | $6.09 | 2,738,900 |
| 2022-04-13 | $6.14 | $6.29 | $6.01 | $6.12 | $6.12 | 4,999,800 |
| 2022-04-12 | $5.95 | $6.13 | $5.90 | $6.12 | $6.12 | 2,909,910 |
| 2022-04-11 | $6.20 | $6.24 | $5.90 | $5.97 | $5.97 | 5,107,000 |
| 2022-04-08 | $6.34 | $6.44 | $6.17 | $6.21 | $6.21 | 4,518,300 |
| 2022-04-07 | $6.48 | $6.67 | $6.35 | $6.35 | $6.35 | 6,863,300 |
| 2022-04-06 | $6.42 | $6.52 | $6.36 | $6.51 | $6.51 | 3,780,300 |
| 2022-04-05 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2022-04-04 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 0 |
| 2022-04-01 | $6.44 | $6.52 | $6.35 | $6.37 | $6.37 | 3,827,800 |
| 2022-03-31 | $6.39 | $6.53 | $6.35 | $6.49 | $6.49 | 4,111,500 |
| 2022-03-30 | $6.37 | $6.44 | $6.33 | $6.42 | $6.42 | 2,882,200 |
| 2022-03-29 | $6.47 | $6.48 | $6.29 | $6.31 | $6.31 | 3,210,000 |
| 2022-03-28 | $6.35 | $6.46 | $6.25 | $6.42 | $6.42 | 3,389,100 |
| 2022-03-25 | $6.43 | $6.53 | $6.36 | $6.39 | $6.39 | 3,939,400 |
| 2022-03-24 | $6.57 | $6.57 | $6.39 | $6.40 | $6.40 | 3,921,000 |
| 2022-03-23 | $6.51 | $6.65 | $6.51 | $6.55 | $6.55 | 4,589,920 |
| 2022-03-22 | $6.55 | $6.63 | $6.41 | $6.53 | $6.53 | 4,874,100 |
| 2022-03-21 | $6.52 | $6.69 | $6.40 | $6.59 | $6.59 | 5,723,330 |
| 2022-03-18 | $6.32 | $6.55 | $6.30 | $6.52 | $6.52 | 4,753,510 |
| 2022-03-17 | $6.45 | $6.55 | $6.32 | $6.34 | $6.34 | 5,674,800 |
| 2022-03-16 | $6.26 | $6.44 | $6.09 | $6.37 | $6.37 | 5,482,340 |
| 2022-03-15 | $6.47 | $6.55 | $6.10 | $6.14 | $6.14 | 6,575,500 |
| 2022-03-14 | $6.71 | $6.75 | $6.49 | $6.50 | $6.50 | 5,418,000 |
| 2022-03-11 | $6.64 | $6.80 | $6.50 | $6.80 | $6.80 | 4,627,220 |
| 2022-03-10 | $6.81 | $6.91 | $6.68 | $6.69 | $6.69 | 5,064,000 |
| 2022-03-09 | $6.73 | $6.86 | $6.38 | $6.68 | $6.68 | 7,310,490 |
| 2022-03-08 | $6.92 | $7.03 | $6.72 | $6.77 | $6.77 | 6,125,700 |
| 2022-03-07 | $7.03 | $7.16 | $6.90 | $6.93 | $6.93 | 5,702,100 |
| 2022-03-04 | $7.21 | $7.24 | $7.04 | $7.08 | $7.08 | 5,237,600 |
| 2022-03-03 | $7.36 | $7.36 | $7.18 | $7.21 | $7.21 | 5,029,800 |
| 2022-03-02 | $7.33 | $7.35 | $7.23 | $7.29 | $7.29 | 4,379,800 |
| 2022-03-01 | $7.20 | $7.39 | $7.20 | $7.30 | $7.30 | 6,558,200 |
| 2022-02-28 | $7.23 | $7.29 | $7.00 | $7.20 | $7.20 | 5,595,100 |
| 2022-02-25 | $7.28 | $7.36 | $7.14 | $7.22 | $7.22 | 6,308,300 |
| 2022-02-24 | $7.29 | $7.46 | $7.09 | $7.19 | $7.19 | 11,207,700 |
| 2022-02-23 | $7.27 | $7.40 | $7.23 | $7.30 | $7.30 | 6,371,100 |
| 2022-02-22 | $7.29 | $7.36 | $7.20 | $7.23 | $7.23 | 7,560,300 |
| 2022-02-21 | $7.18 | $7.30 | $7.11 | $7.30 | $7.30 | 8,738,900 |
| 2022-02-18 | $6.91 | $7.18 | $6.81 | $7.15 | $7.15 | 7,271,790 |
| 2022-02-17 | $6.99 | $7.19 | $6.90 | $7.07 | $7.07 | 9,800,390 |
| 2022-02-16 | $6.86 | $6.99 | $6.86 | $6.93 | $6.93 | 3,772,100 |
| 2022-02-15 | $6.90 | $6.92 | $6.75 | $6.82 | $6.82 | 3,743,500 |
| 2022-02-14 | $6.82 | $6.95 | $6.75 | $6.89 | $6.89 | 4,042,800 |
| 2022-02-11 | $6.91 | $7.04 | $6.82 | $6.86 | $6.86 | 6,211,790 |
| 2022-02-10 | $7.17 | $7.33 | $6.97 | $7.01 | $7.01 | 9,825,000 |
| 2022-02-09 | $6.86 | $7.03 | $6.80 | $6.97 | $6.97 | 5,533,400 |
| 2022-02-08 | $6.78 | $6.93 | $6.74 | $6.85 | $6.85 | 4,811,600 |
| 2022-02-07 | $6.64 | $6.87 | $6.59 | $6.80 | $6.80 | 5,638,810 |
| 2022-02-04 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2022-02-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2022-02-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2022-02-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2022-01-28 | $6.30 | $6.62 | $6.30 | $6.51 | $6.51 | 4,598,600 |
| 2022-01-27 | $6.67 | $6.67 | $6.30 | $6.30 | $6.30 | 5,743,800 |
| 2022-01-26 | $6.50 | $6.71 | $6.45 | $6.63 | $6.63 | 4,668,790 |
| 2022-01-25 | $6.96 | $6.96 | $6.65 | $6.66 | $6.66 | 6,226,590 |
| 2022-01-24 | $7.11 | $7.15 | $6.93 | $6.99 | $6.99 | 9,346,300 |
| 2022-01-21 | $6.94 | $7.60 | $6.78 | $7.27 | $7.27 | 14,197,580 |
| 2022-01-20 | $7.30 | $7.36 | $6.95 | $6.99 | $6.99 | 10,837,740 |
| 2022-01-19 | $7.25 | $7.37 | $7.20 | $7.34 | $7.34 | 5,948,380 |
| 2022-01-18 | $7.48 | $7.55 | $7.25 | $7.28 | $7.28 | 9,552,990 |
| 2022-01-17 | $7.31 | $7.52 | $7.20 | $7.51 | $7.51 | 10,253,290 |
| 2022-01-14 | $7.54 | $7.67 | $7.29 | $7.32 | $7.32 | 11,538,140 |
| 2022-01-13 | $7.66 | $7.68 | $7.51 | $7.55 | $7.55 | 11,063,000 |
| 2022-01-12 | $7.30 | $7.78 | $7.29 | $7.68 | $7.68 | 25,098,200 |
| 2022-01-11 | $7.27 | $7.48 | $7.22 | $7.23 | $7.23 | 7,605,000 |
| 2022-01-10 | $7.35 | $7.36 | $7.07 | $7.28 | $7.28 | 8,904,600 |
| 2022-01-07 | $7.58 | $7.74 | $7.32 | $7.35 | $7.35 | 15,289,500 |
| 2022-01-06 | $7.20 | $7.65 | $7.17 | $7.63 | $7.63 | 21,275,100 |
| 2022-01-05 | $7.53 | $7.58 | $7.11 | $7.19 | $7.19 | 14,390,150 |
| 2022-01-04 | $7.38 | $7.65 | $7.32 | $7.54 | $7.54 | 11,242,540 |
| 2022-01-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-12-31 | $7.37 | $7.53 | $7.33 | $7.38 | $7.38 | 10,267,500 |
| 2021-12-30 | $7.35 | $7.47 | $7.29 | $7.31 | $7.31 | 8,414,300 |
| 2021-12-29 | $7.39 | $7.52 | $7.26 | $7.39 | $7.39 | 9,679,290 |
| 2021-12-28 | $7.55 | $7.55 | $7.31 | $7.39 | $7.39 | 7,713,400 |
| 2021-12-27 | $7.27 | $7.69 | $7.18 | $7.47 | $7.47 | 13,857,300 |
| 2021-12-24 | $7.51 | $7.75 | $7.20 | $7.23 | $7.23 | 17,295,000 |
| 2021-12-23 | $7.76 | $8.06 | $7.62 | $7.63 | $7.63 | 17,579,990 |
| 2021-12-22 | $7.83 | $7.89 | $7.53 | $7.70 | $7.70 | 18,913,320 |
| 2021-12-21 | $7.82 | $8.20 | $7.74 | $7.90 | $7.90 | 22,624,010 |
| 2021-12-20 | $7.88 | $8.35 | $7.61 | $7.99 | $7.99 | 25,706,610 |
| 2021-12-17 | $7.60 | $7.88 | $7.53 | $7.73 | $7.73 | 15,444,590 |
| 2021-12-16 | $7.67 | $7.86 | $7.51 | $7.62 | $7.62 | 15,118,880 |
| 2021-12-15 | $7.36 | $7.76 | $7.34 | $7.60 | $7.60 | 16,284,140 |
| 2021-12-14 | $7.31 | $7.46 | $7.22 | $7.44 | $7.44 | 11,183,530 |
| 2021-12-13 | $7.15 | $7.47 | $7.03 | $7.35 | $7.35 | 12,035,790 |
| 2021-12-10 | $7.21 | $7.26 | $7.12 | $7.12 | $7.12 | 7,042,000 |
| 2021-12-09 | $7.25 | $7.30 | $7.10 | $7.27 | $7.27 | 12,058,300 |
| 2021-12-08 | $6.98 | $7.82 | $6.98 | $7.36 | $7.36 | 17,681,500 |
| 2021-12-07 | $7.22 | $7.39 | $6.88 | $7.04 | $7.04 | 12,825,900 |
| 2021-12-06 | $7.20 | $7.60 | $7.19 | $7.22 | $7.22 | 14,848,500 |
| 2021-12-03 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 11,935,900 |
| 2021-12-02 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 8,140,100 |
| 2021-12-01 | $7.12 | $7.29 | $7.08 | $7.26 | $7.26 | 9,866,600 |
| 2021-11-30 | $7.09 | $7.19 | $7.04 | $7.12 | $7.12 | 10,357,000 |
| 2021-11-29 | $7.09 | $7.16 | $6.96 | $7.16 | $7.16 | 11,702,100 |
| 2021-11-26 | $6.86 | $7.25 | $6.86 | $7.24 | $7.24 | 20,333,100 |
| 2021-11-25 | $6.67 | $6.96 | $6.66 | $6.93 | $6.93 | 14,175,340 |
| 2021-11-24 | $6.69 | $6.73 | $6.57 | $6.66 | $6.66 | 5,782,200 |
| 2021-11-23 | $6.70 | $6.74 | $6.63 | $6.68 | $6.68 | 5,287,790 |
| 2021-11-22 | $6.72 | $6.76 | $6.63 | $6.67 | $6.67 | 5,292,620 |
| 2021-11-19 | $6.73 | $6.76 | $6.61 | $6.72 | $6.72 | 6,637,400 |
| 2021-11-18 | $6.83 | $6.86 | $6.68 | $6.70 | $6.70 | 8,179,600 |
| 2021-11-17 | $6.65 | $6.93 | $6.63 | $6.78 | $6.78 | 12,579,170 |
| 2021-11-16 | $6.70 | $6.70 | $6.50 | $6.52 | $6.52 | 7,128,970 |
| 2021-11-15 | $6.60 | $6.70 | $6.53 | $6.70 | $6.70 | 7,061,070 |
| 2021-11-12 | $6.55 | $6.64 | $6.49 | $6.60 | $6.60 | 6,804,570 |
| 2021-11-11 | $6.65 | $6.72 | $6.58 | $6.59 | $6.59 | 7,281,200 |
| 2021-11-10 | $6.54 | $6.67 | $6.42 | $6.66 | $6.66 | 8,173,840 |
| 2021-11-09 | $6.45 | $6.70 | $6.42 | $6.56 | $6.56 | 9,907,410 |
| 2021-11-08 | $6.21 | $6.60 | $6.21 | $6.52 | $6.52 | 13,976,430 |
| 2021-11-05 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 6,347,770 |
| 2021-11-04 | $6.23 | $6.34 | $6.19 | $6.27 | $6.27 | 5,951,270 |
| 2021-11-03 | $6.14 | $6.24 | $6.05 | $6.18 | $6.18 | 5,199,300 |
| 2021-11-02 | $6.33 | $6.33 | $6.04 | $6.10 | $6.10 | 7,505,000 |
| 2021-11-01 | $6.25 | $6.38 | $6.18 | $6.29 | $6.29 | 6,869,700 |
| 2021-10-29 | $6.08 | $6.25 | $5.96 | $6.20 | $6.20 | 8,207,440 |
| 2021-10-28 | $6.26 | $6.32 | $6.02 | $6.07 | $6.07 | 8,202,170 |
| 2021-10-27 | $6.45 | $6.51 | $6.18 | $6.27 | $6.27 | 10,599,700 |
| 2021-10-26 | $6.45 | $6.61 | $6.43 | $6.45 | $6.45 | 7,739,200 |
| 2021-10-25 | $6.36 | $6.56 | $6.33 | $6.42 | $6.42 | 8,515,320 |
| 2021-10-22 | $6.84 | $6.89 | $6.38 | $6.38 | $6.38 | 18,059,200 |
| 2021-10-21 | $7.10 | $7.14 | $6.94 | $6.95 | $6.95 | 7,918,430 |
| 2021-10-20 | $6.98 | $7.12 | $6.77 | $7.12 | $7.12 | 10,689,800 |
| 2021-10-19 | $7.09 | $7.15 | $6.92 | $6.95 | $6.95 | 8,803,800 |
| 2021-10-18 | $6.90 | $7.08 | $6.90 | $7.07 | $7.07 | 7,344,600 |
| 2021-10-15 | $7.37 | $7.43 | $6.91 | $7.02 | $7.02 | 17,971,100 |
| 2021-10-14 | $7.38 | $7.45 | $7.22 | $7.40 | $7.40 | 8,911,270 |
| 2021-10-13 | $7.71 | $7.76 | $7.30 | $7.30 | $7.30 | 13,327,780 |
| 2021-10-12 | $8.00 | $8.04 | $7.55 | $7.71 | $7.71 | 14,432,020 |
| 2021-10-11 | $8.63 | $8.63 | $7.91 | $8.03 | $8.03 | 23,986,530 |
| 2021-10-08 | $8.79 | $9.31 | $8.59 | $8.66 | $8.66 | 24,066,250 |
| 2021-10-07 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-10-06 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-09-30 | $8.59 | $9.10 | $8.33 | $8.90 | $8.90 | 28,667,890 |
| 2021-09-29 | $8.78 | $9.14 | $8.46 | $8.55 | $8.55 | 34,602,490 |
| 2021-09-28 | $8.09 | $9.82 | $7.90 | $9.17 | $9.17 | 54,774,330 |
| 2021-09-27 | $8.62 | $8.90 | $8.00 | $8.18 | $8.18 | 29,789,570 |
| 2021-09-24 | $8.50 | $9.33 | $8.45 | $8.87 | $8.87 | 43,447,460 |
| 2021-09-23 | $8.28 | $9.17 | $8.22 | $8.70 | $8.70 | 42,230,530 |
| 2021-09-22 | $7.93 | $8.60 | $7.85 | $8.39 | $8.39 | 32,996,770 |
| 2021-09-21 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2021-09-20 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2021-09-17 | $7.79 | $8.12 | $7.70 | $8.06 | $8.06 | 22,623,940 |
| 2021-09-16 | $8.04 | $8.17 | $7.74 | $7.83 | $7.83 | 20,855,410 |
| 2021-09-15 | $8.10 | $8.29 | $7.89 | $8.07 | $8.07 | 24,033,000 |
| 2021-09-14 | $7.81 | $8.28 | $7.68 | $8.01 | $8.01 | 34,935,200 |
| 2021-09-13 | $7.40 | $7.97 | $7.25 | $7.87 | $7.87 | 30,726,310 |
| 2021-09-10 | $7.39 | $7.85 | $7.33 | $7.49 | $7.49 | 20,897,170 |
| 2021-09-09 | $7.72 | $7.73 | $7.34 | $7.40 | $7.40 | 19,607,140 |
| 2021-09-08 | $7.50 | $7.82 | $7.39 | $7.77 | $7.77 | 21,739,300 |
| 2021-09-07 | $7.49 | $7.64 | $7.36 | $7.46 | $7.46 | 14,116,970 |
| 2021-09-06 | $7.71 | $7.85 | $7.33 | $7.54 | $7.54 | 19,248,930 |
| 2021-09-03 | $7.28 | $8.15 | $7.26 | $7.71 | $7.71 | 34,560,910 |
| 2021-09-02 | $7.07 | $7.32 | $6.99 | $7.29 | $7.29 | 12,099,980 |
| 2021-09-01 | $7.35 | $7.68 | $6.94 | $7.10 | $7.10 | 23,379,800 |
| 2021-08-31 | $7.83 | $8.17 | $7.40 | $7.48 | $7.48 | 27,020,330 |
| 2021-08-30 | $7.31 | $8.29 | $7.31 | $7.66 | $7.66 | 23,964,880 |
| 2021-08-27 | $7.11 | $7.49 | $6.89 | $7.27 | $7.27 | 20,549,500 |
| 2021-08-26 | $7.62 | $8.05 | $7.62 | $7.85 | $7.85 | 15,683,600 |
| 2021-08-25 | $7.63 | $7.83 | $7.45 | $7.74 | $7.74 | 9,935,600 |
| 2021-08-24 | $7.70 | $7.85 | $7.58 | $7.64 | $7.64 | 12,236,500 |
| 2021-08-23 | $7.20 | $7.73 | $7.20 | $7.67 | $7.67 | 17,331,510 |
| 2021-08-20 | $7.17 | $7.24 | $7.02 | $7.16 | $7.16 | 7,998,900 |
| 2021-08-19 | $7.40 | $7.50 | $7.06 | $7.16 | $7.16 | 13,175,000 |
| 2021-08-18 | $7.34 | $7.57 | $7.34 | $7.45 | $7.45 | 11,006,780 |
| 2021-08-17 | $7.95 | $7.95 | $7.37 | $7.43 | $7.43 | 21,173,000 |
| 2021-08-16 | $7.78 | $8.04 | $7.64 | $7.97 | $7.97 | 18,836,400 |
| 2021-08-13 | $8.00 | $8.00 | $7.73 | $7.79 | $7.79 | 17,634,440 |
| 2021-08-12 | $8.35 | $8.36 | $7.83 | $7.90 | $7.90 | 26,747,340 |
| 2021-08-11 | $7.66 | $8.86 | $7.47 | $8.32 | $8.32 | 35,885,890 |
| 2021-08-10 | $7.28 | $7.75 | $7.22 | $7.67 | $7.67 | 21,081,900 |
| 2021-08-09 | $7.32 | $7.43 | $7.19 | $7.20 | $7.20 | 9,956,560 |
| 2021-08-06 | $7.64 | $7.64 | $7.34 | $7.39 | $7.39 | 14,793,500 |
| 2021-08-05 | $7.46 | $7.70 | $7.29 | $7.63 | $7.63 | 22,612,160 |
| 2021-08-04 | $7.29 | $7.64 | $7.26 | $7.46 | $7.46 | 16,013,000 |
| 2021-08-03 | $7.22 | $7.62 | $7.22 | $7.32 | $7.32 | 19,539,010 |
| 2021-08-02 | $7.38 | $7.42 | $7.08 | $7.28 | $7.28 | 24,163,340 |
| 2021-07-30 | $6.62 | $7.55 | $6.62 | $7.21 | $7.21 | 33,423,530 |
| 2021-07-29 | $6.26 | $6.70 | $6.26 | $6.59 | $6.59 | 16,782,400 |
| 2021-07-28 | $6.75 | $6.75 | $6.13 | $6.20 | $6.20 | 20,553,500 |
| 2021-07-27 | $7.30 | $7.41 | $6.83 | $6.85 | $6.85 | 27,428,940 |
| 2021-07-26 | $6.95 | $7.64 | $6.74 | $7.35 | $7.35 | 35,670,560 |
| 2021-07-23 | $6.90 | $6.97 | $6.73 | $6.82 | $6.82 | 10,098,600 |
| 2021-07-22 | $6.87 | $7.10 | $6.80 | $6.91 | $6.91 | 13,990,800 |
| 2021-07-21 | $6.68 | $6.93 | $6.62 | $6.87 | $6.87 | 13,811,600 |
| 2021-07-20 | $6.58 | $6.63 | $6.39 | $6.62 | $6.62 | 11,207,140 |
| 2021-07-19 | $6.76 | $6.87 | $6.56 | $6.62 | $6.62 | 9,875,900 |
| 2021-07-16 | $6.73 | $6.94 | $6.60 | $6.73 | $6.73 | 12,300,400 |
| 2021-07-15 | $6.77 | $6.84 | $6.58 | $6.63 | $6.63 | 15,345,510 |
| 2021-07-14 | $6.83 | $7.29 | $6.75 | $6.92 | $6.92 | 27,461,710 |
| 2021-07-13 | $6.51 | $6.89 | $6.44 | $6.79 | $6.79 | 16,733,940 |
| 2021-07-12 | $6.61 | $6.68 | $6.50 | $6.53 | $6.53 | 10,106,600 |
| 2021-07-09 | $6.41 | $6.66 | $6.35 | $6.60 | $6.60 | 13,709,400 |
| 2021-07-08 | $6.23 | $6.58 | $6.22 | $6.49 | $6.49 | 13,073,440 |
| 2021-07-07 | $6.18 | $6.31 | $6.11 | $6.23 | $6.23 | 6,301,300 |
| 2021-07-06 | $6.20 | $6.33 | $6.10 | $6.19 | $6.19 | 5,896,590 |
| 2021-07-05 | $6.10 | $6.25 | $6.10 | $6.21 | $6.21 | 4,758,300 |
| 2021-07-02 | $6.03 | $6.16 | $5.98 | $6.10 | $6.10 | 3,701,200 |
| 2021-07-01 | $6.27 | $6.27 | $6.00 | $6.04 | $6.04 | 6,394,810 |
| 2021-06-30 | $6.25 | $6.32 | $6.13 | $6.24 | $6.24 | 6,146,720 |
| 2021-06-29 | $6.38 | $6.47 | $6.24 | $6.26 | $6.26 | 6,745,600 |
| 2021-06-28 | $6.58 | $6.59 | $6.36 | $6.36 | $6.36 | 11,164,590 |
| 2021-06-25 | $6.71 | $6.98 | $6.50 | $6.67 | $6.67 | 16,192,460 |
| 2021-06-24 | $6.70 | $6.72 | $6.45 | $6.71 | $6.71 | 12,158,730 |
| 2021-06-23 | $6.62 | $6.81 | $6.55 | $6.59 | $6.59 | 12,847,640 |
| 2021-06-22 | $6.67 | $6.73 | $6.46 | $6.58 | $6.58 | 12,139,000 |
| 2021-06-21 | $6.34 | $6.70 | $6.33 | $6.64 | $6.64 | 16,602,740 |
| 2021-06-18 | $6.10 | $6.45 | $5.96 | $6.39 | $6.39 | 14,838,100 |
| 2021-06-17 | $6.26 | $6.37 | $6.04 | $6.10 | $6.10 | 7,923,500 |
| 2021-06-16 | $6.21 | $6.33 | $6.18 | $6.30 | $6.30 | 7,529,500 |
| 2021-06-15 | $6.21 | $6.38 | $6.17 | $6.27 | $6.27 | 10,400,400 |
| 2021-06-14 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2021-06-11 | $5.98 | $6.29 | $5.96 | $6.28 | $6.28 | 12,291,800 |
| 2021-06-10 | $5.99 | $6.02 | $5.92 | $5.99 | $5.99 | 5,588,800 |
| 2021-06-09 | $6.00 | $6.10 | $5.94 | $5.95 | $5.95 | 5,968,600 |
| 2021-06-08 | $6.12 | $6.12 | $5.98 | $6.01 | $6.01 | 4,843,200 |
| 2021-06-07 | $6.11 | $6.17 | $6.01 | $6.05 | $6.05 | 5,414,530 |
| 2021-06-04 | $6.29 | $6.30 | $6.11 | $6.11 | $6.11 | 7,263,960 |
| 2021-06-03 | $6.22 | $6.48 | $6.18 | $6.30 | $6.30 | 9,315,300 |
| 2021-06-02 | $6.34 | $6.37 | $6.16 | $6.24 | $6.24 | 5,692,100 |
| 2021-06-01 | $6.25 | $6.35 | $6.16 | $6.31 | $6.31 | 6,081,300 |
| 2021-05-31 | $6.13 | $6.25 | $6.09 | $6.22 | $6.22 | 5,236,400 |
| 2021-05-28 | $6.37 | $6.45 | $6.14 | $6.19 | $6.19 | 7,935,400 |
| 2021-05-27 | $6.30 | $6.52 | $6.30 | $6.34 | $6.34 | 7,877,000 |
| 2021-05-26 | $6.25 | $6.38 | $6.18 | $6.29 | $6.29 | 6,742,000 |
| 2021-05-25 | $6.30 | $6.30 | $6.10 | $6.18 | $6.18 | 6,542,400 |
| 2021-05-24 | $6.18 | $6.47 | $6.17 | $6.21 | $6.21 | 6,968,400 |
| 2021-05-21 | $6.38 | $6.39 | $6.18 | $6.19 | $6.19 | 6,904,900 |
| 2021-05-20 | $6.44 | $6.58 | $6.27 | $6.30 | $6.30 | 8,902,540 |
| 2021-05-19 | $6.15 | $6.63 | $6.06 | $6.49 | $6.49 | 16,797,130 |
| 2021-05-18 | $6.01 | $6.23 | $5.90 | $6.15 | $6.15 | 8,699,340 |
| 2021-05-17 | $6.35 | $6.45 | $6.07 | $6.10 | $6.10 | 15,243,330 |
| 2021-05-14 | $6.95 | $6.95 | $6.50 | $6.53 | $6.53 | 23,432,800 |
| 2021-05-13 | $6.06 | $6.17 | $6.00 | $6.15 | $6.15 | 6,783,100 |
| 2021-05-12 | $5.99 | $6.10 | $5.91 | $6.07 | $6.07 | 7,323,300 |
| 2021-05-11 | $5.84 | $6.11 | $5.79 | $6.06 | $6.06 | 9,988,410 |
| 2021-05-10 | $5.62 | $5.87 | $5.62 | $5.85 | $5.85 | 6,178,510 |
| 2021-05-07 | $5.90 | $5.90 | $5.64 | $5.69 | $5.69 | 5,115,800 |
| 2021-05-06 | $5.69 | $5.85 | $5.69 | $5.80 | $5.80 | 6,005,100 |
| 2021-05-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-05-04 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2021-04-30 | $5.77 | $5.83 | $5.64 | $5.68 | $5.68 | 5,607,500 |
| 2021-04-29 | $5.64 | $5.89 | $5.57 | $5.73 | $5.73 | 7,787,400 |
| 2021-04-28 | $5.86 | $5.87 | $5.65 | $5.65 | $5.65 | 7,141,200 |
| 2021-04-27 | $6.08 | $6.08 | $5.80 | $5.83 | $5.83 | 9,710,100 |
| 2021-04-26 | $6.30 | $6.52 | $6.12 | $6.17 | $6.17 | 13,777,290 |
| 2021-04-23 | $6.13 | $6.21 | $5.87 | $6.18 | $6.18 | 13,206,150 |
| 2021-04-22 | $6.11 | $6.28 | $6.11 | $6.17 | $6.17 | 5,900,500 |
| 2021-04-21 | $6.25 | $6.30 | $6.09 | $6.12 | $6.12 | 8,406,700 |
| 2021-04-20 | $6.44 | $6.53 | $6.26 | $6.30 | $6.30 | 9,999,260 |
| 2021-04-19 | $6.57 | $6.62 | $6.41 | $6.46 | $6.46 | 10,265,460 |
| 2021-04-16 | $6.16 | $6.55 | $6.16 | $6.52 | $6.52 | 12,016,500 |
| 2021-04-15 | $6.24 | $6.28 | $6.10 | $6.16 | $6.16 | 7,052,600 |
| 2021-04-14 | $6.20 | $6.37 | $6.08 | $6.28 | $6.28 | 9,037,300 |
| 2021-04-13 | $6.58 | $6.73 | $6.16 | $6.27 | $6.27 | 12,521,220 |
| 2021-04-12 | $6.47 | $6.83 | $6.40 | $6.50 | $6.50 | 14,895,740 |
| 2021-04-09 | $6.47 | $6.59 | $6.36 | $6.42 | $6.42 | 8,441,800 |
| 2021-04-08 | $6.75 | $6.83 | $6.50 | $6.52 | $6.52 | 16,238,260 |
| 2021-04-07 | $6.56 | $7.08 | $6.49 | $6.82 | $6.82 | 23,132,880 |
| 2021-04-06 | $6.34 | $6.65 | $6.30 | $6.59 | $6.59 | 16,798,420 |
| 2021-04-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2021-04-02 | $6.57 | $6.60 | $6.26 | $6.30 | $6.30 | 14,475,680 |
| 2021-04-01 | $6.81 | $6.83 | $6.45 | $6.47 | $6.47 | 19,934,710 |
| 2021-03-31 | $6.78 | $7.02 | $6.55 | $6.85 | $6.85 | 27,851,770 |
| 2021-03-30 | $7.30 | $7.33 | $6.71 | $6.78 | $6.78 | 24,349,360 |
| 2021-03-29 | $7.63 | $7.81 | $7.26 | $7.35 | $7.35 | 23,310,400 |
| 2021-03-26 | $7.76 | $8.04 | $7.62 | $7.63 | $7.63 | 24,508,600 |
| 2021-03-25 | $8.08 | $8.20 | $7.58 | $7.81 | $7.81 | 34,731,370 |
| 2021-03-24 | $7.89 | $9.04 | $7.89 | $8.31 | $8.31 | 50,187,850 |
| 2021-03-23 | $8.20 | $8.36 | $7.52 | $7.85 | $7.85 | 37,209,860 |
| 2021-03-22 | $7.84 | $8.61 | $7.84 | $8.54 | $8.54 | 48,156,170 |
| 2021-03-19 | $7.55 | $8.47 | $7.45 | $7.82 | $7.82 | 46,056,000 |
| 2021-03-18 | $7.66 | $8.20 | $7.44 | $7.72 | $7.72 | 46,179,770 |
| 2021-03-17 | $8.01 | $8.57 | $7.61 | $8.09 | $8.09 | 63,849,010 |
| 2021-03-16 | $6.00 | $7.14 | $5.93 | $7.14 | $7.14 | 18,540,780 |
| 2021-03-15 | $5.93 | $6.13 | $5.86 | $5.95 | $5.95 | 7,930,900 |
| 2021-03-12 | $6.06 | $6.06 | $5.84 | $6.01 | $6.01 | 8,708,380 |
| 2021-03-11 | $5.75 | $6.26 | $5.62 | $6.11 | $6.11 | 11,171,800 |
| 2021-03-10 | $5.97 | $6.06 | $5.70 | $5.75 | $5.75 | 7,352,360 |
| 2021-03-09 | $6.18 | $6.24 | $5.72 | $5.92 | $5.92 | 10,181,570 |
| 2021-03-08 | $6.31 | $6.41 | $6.12 | $6.25 | $6.25 | 9,238,170 |
| 2021-03-05 | $6.28 | $6.42 | $6.16 | $6.22 | $6.22 | 10,266,300 |
| 2021-03-04 | $6.42 | $6.64 | $6.28 | $6.36 | $6.36 | 12,602,900 |
| 2021-03-03 | $6.34 | $6.45 | $6.20 | $6.28 | $6.28 | 9,692,900 |
| 2021-03-02 | $6.49 | $6.58 | $6.20 | $6.34 | $6.34 | 14,678,400 |
| 2021-03-01 | $5.97 | $6.75 | $5.97 | $6.49 | $6.49 | 20,993,180 |
| 2021-02-26 | $5.77 | $6.06 | $5.77 | $5.91 | $5.91 | 10,215,180 |
| 2021-02-25 | $6.10 | $6.19 | $5.80 | $5.83 | $5.83 | 11,800,280 |
| 2021-02-24 | $5.69 | $6.15 | $5.69 | $5.89 | $5.89 | 15,965,800 |
| 2021-02-23 | $5.94 | $5.94 | $5.52 | $5.76 | $5.76 | 15,493,640 |
| 2021-02-22 | $5.44 | $5.92 | $5.44 | $5.91 | $5.91 | 21,424,150 |
| 2021-02-19 | $4.82 | $5.53 | $4.74 | $5.36 | $5.36 | 19,111,380 |
| 2021-02-18 | $4.49 | $4.83 | $4.48 | $4.74 | $4.74 | 9,921,500 |
| 2021-02-17 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2021-02-16 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2021-02-15 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2021-02-12 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2021-02-11 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 0 |
| 2021-02-10 | $4.44 | $4.53 | $4.39 | $4.44 | $4.44 | 5,327,940 |
| 2021-02-09 | $4.19 | $4.45 | $4.19 | $4.43 | $4.43 | 7,205,400 |
| 2021-02-08 | $4.28 | $4.32 | $4.15 | $4.19 | $4.19 | 5,684,800 |
| 2021-02-05 | $4.35 | $4.54 | $4.23 | $4.28 | $4.28 | 5,812,130 |
| 2021-02-04 | $4.48 | $4.50 | $4.30 | $4.35 | $4.35 | 6,156,150 |
| 2021-02-03 | $4.62 | $4.70 | $4.46 | $4.50 | $4.50 | 7,474,900 |
| 2021-02-02 | $4.76 | $4.90 | $4.63 | $4.66 | $4.66 | 10,315,500 |
| 2021-02-01 | $4.52 | $4.76 | $4.51 | $4.61 | $4.61 | 8,361,510 |
| 2021-01-29 | $4.87 | $4.97 | $4.66 | $4.72 | $4.72 | 11,331,600 |
| 2021-01-28 | $4.81 | $5.02 | $4.72 | $4.93 | $4.93 | 9,489,810 |
| 2021-01-27 | $4.93 | $4.97 | $4.77 | $4.82 | $4.82 | 7,707,200 |
| 2021-01-26 | $5.00 | $5.13 | $4.86 | $4.87 | $4.87 | 7,596,700 |
| 2021-01-25 | $5.29 | $5.29 | $4.96 | $5.00 | $5.00 | 10,607,500 |
| 2021-01-22 | $5.33 | $5.37 | $5.14 | $5.20 | $5.20 | 9,313,720 |
| 2021-01-21 | $5.19 | $5.43 | $5.15 | $5.30 | $5.30 | 12,290,760 |
| 2021-01-20 | $5.26 | $5.37 | $5.15 | $5.22 | $5.22 | 13,759,180 |
| 2021-01-19 | $5.25 | $5.55 | $5.20 | $5.39 | $5.39 | 17,774,550 |
| 2021-01-18 | $5.08 | $5.21 | $5.07 | $5.16 | $5.16 | 11,207,630 |
| 2021-01-15 | $4.84 | $5.15 | $4.65 | $5.14 | $5.14 | 16,653,850 |
| 2021-01-14 | $5.06 | $5.30 | $4.87 | $4.87 | $4.87 | 17,017,970 |
| 2021-01-13 | $4.96 | $4.97 | $4.75 | $4.81 | $4.81 | 9,158,000 |
| 2021-01-12 | $4.90 | $5.15 | $4.89 | $4.93 | $4.93 | 11,530,720 |
| 2021-01-11 | $5.10 | $5.13 | $4.84 | $4.88 | $4.88 | 13,003,210 |
| 2021-01-08 | $5.22 | $5.36 | $4.95 | $5.16 | $5.16 | 16,557,060 |
| 2021-01-07 | $5.48 | $5.57 | $5.14 | $5.23 | $5.23 | 16,659,440 |
| 2021-01-06 | $5.93 | $5.96 | $5.48 | $5.55 | $5.55 | 15,833,450 |
| 2021-01-05 | $5.56 | $6.04 | $5.42 | $5.81 | $5.81 | 25,204,120 |
| 2021-01-04 | $6.26 | $6.70 | $5.74 | $5.74 | $5.74 | 30,926,710 |
| 2021-01-01 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-12-31 | $7.15 | $7.24 | $7.10 | $7.18 | $7.18 | 3,726,000 |
| 2020-12-30 | $7.11 | $7.22 | $7.05 | $7.06 | $7.06 | 4,557,400 |
| 2020-12-29 | $6.98 | $7.29 | $6.95 | $7.13 | $7.13 | 6,197,050 |
| 2020-12-28 | $7.13 | $7.20 | $6.94 | $6.96 | $6.96 | 6,772,300 |
| 2020-12-25 | $7.39 | $7.55 | $7.17 | $7.23 | $7.23 | 10,097,930 |
| 2020-12-24 | $7.48 | $7.60 | $7.10 | $7.13 | $7.13 | 6,692,900 |
| 2020-12-23 | $7.56 | $7.64 | $7.40 | $7.48 | $7.48 | 5,634,600 |
| 2020-12-22 | $7.75 | $7.90 | $7.52 | $7.59 | $7.59 | 4,895,100 |
| 2020-12-21 | $7.75 | $7.86 | $7.65 | $7.81 | $7.81 | 3,986,200 |
| 2020-12-18 | $7.85 | $7.96 | $7.72 | $7.77 | $7.77 | 4,354,100 |
| 2020-12-17 | $8.06 | $8.06 | $7.64 | $7.88 | $7.88 | 5,621,700 |
| 2020-12-16 | $8.19 | $8.20 | $7.85 | $7.96 | $7.96 | 4,163,500 |
| 2020-12-15 | $8.12 | $8.27 | $8.01 | $8.17 | $8.17 | 3,296,300 |
| 2020-12-14 | $8.18 | $8.21 | $8.02 | $8.12 | $8.12 | 2,697,300 |
| 2020-12-11 | $8.36 | $8.41 | $8.08 | $8.12 | $8.12 | 3,574,700 |
| 2020-12-10 | $8.20 | $8.50 | $8.13 | $8.30 | $8.30 | 3,716,200 |
| 2020-12-09 | $8.52 | $8.54 | $8.20 | $8.20 | $8.20 | 4,598,200 |
| 2020-12-08 | $8.83 | $8.83 | $8.53 | $8.54 | $8.54 | 4,341,610 |
| 2020-12-07 | $8.75 | $8.82 | $8.57 | $8.70 | $8.70 | 4,271,700 |
| 2020-12-04 | $8.90 | $8.95 | $8.73 | $8.81 | $8.81 | 5,452,080 |
| 2020-12-03 | $8.51 | $8.89 | $8.41 | $8.76 | $8.76 | 7,850,780 |
| 2020-12-02 | $8.73 | $8.81 | $8.52 | $8.57 | $8.57 | 6,390,380 |
| 2020-12-01 | $8.42 | $8.62 | $8.37 | $8.54 | $8.54 | 4,112,150 |
| 2020-11-30 | $8.46 | $8.56 | $8.38 | $8.42 | $8.42 | 3,459,180 |
| 2020-11-27 | $8.67 | $8.68 | $8.38 | $8.47 | $8.47 | 4,146,130 |
| 2020-11-26 | $8.53 | $8.76 | $8.30 | $8.67 | $8.67 | 7,040,580 |
| 2020-11-25 | $8.82 | $8.86 | $8.53 | $8.53 | $8.53 | 6,215,890 |
| 2020-11-24 | $8.91 | $8.95 | $8.80 | $8.83 | $8.83 | 5,007,700 |
| 2020-11-23 | $8.84 | $8.88 | $8.70 | $8.80 | $8.80 | 5,084,490 |
| 2020-11-20 | $8.92 | $8.93 | $8.77 | $8.82 | $8.82 | 4,762,800 |
| 2020-11-19 | $8.85 | $9.02 | $8.75 | $8.93 | $8.93 | 6,401,750 |
| 2020-11-18 | $8.89 | $8.96 | $8.75 | $8.91 | $8.91 | 7,951,200 |
| 2020-11-17 | $8.97 | $9.38 | $8.90 | $9.09 | $9.09 | 13,257,850 |
| 2020-11-16 | $8.98 | $9.09 | $8.70 | $8.77 | $8.77 | 7,346,380 |
| 2020-11-13 | $8.97 | $9.06 | $8.77 | $8.96 | $8.96 | 3,902,800 |
| 2020-11-12 | $9.05 | $9.17 | $8.92 | $8.98 | $8.98 | 5,321,220 |
| 2020-11-11 | $9.18 | $9.18 | $8.88 | $8.90 | $8.90 | 6,246,180 |
| 2020-11-10 | $9.09 | $9.41 | $8.95 | $9.20 | $9.20 | 10,597,900 |
| 2020-11-09 | $8.84 | $9.18 | $8.82 | $9.07 | $9.07 | 7,470,100 |
| 2020-11-06 | $9.02 | $9.05 | $8.76 | $8.84 | $8.84 | 5,609,750 |
| 2020-11-05 | $9.01 | $9.11 | $8.85 | $9.02 | $9.02 | 7,619,900 |
| 2020-11-04 | $8.99 | $8.99 | $8.67 | $8.81 | $8.81 | 5,773,400 |
| 2020-11-03 | $8.75 | $8.98 | $8.70 | $8.94 | $8.94 | 5,552,130 |
| 2020-11-02 | $8.72 | $9.13 | $8.65 | $8.79 | $8.79 | 8,318,800 |
| 2020-10-30 | $9.18 | $9.32 | $8.72 | $8.72 | $8.72 | 9,929,730 |
| 2020-10-29 | $9.38 | $9.45 | $9.19 | $9.21 | $9.21 | 10,015,430 |
| 2020-10-28 | $10.10 | $10.10 | $9.46 | $9.56 | $9.56 | 13,937,380 |
| 2020-10-27 | $10.32 | $10.50 | $9.98 | $10.10 | $10.10 | 8,780,680 |
| 2020-10-26 | $10.31 | $10.56 | $10.21 | $10.31 | $10.31 | 8,112,140 |
| 2020-10-23 | $10.67 | $10.86 | $10.10 | $10.53 | $10.53 | 16,499,900 |
| 2020-10-22 | $11.10 | $11.37 | $10.87 | $11.18 | $11.18 | 8,819,800 |
| 2020-10-21 | $11.33 | $11.41 | $11.09 | $11.15 | $11.15 | 8,035,300 |
| 2020-10-20 | $10.97 | $11.54 | $10.85 | $11.44 | $11.44 | 10,461,200 |
| 2020-10-19 | $11.24 | $11.45 | $10.93 | $11.03 | $11.03 | 8,671,100 |
| 2020-10-16 | $10.76 | $11.39 | $10.67 | $11.25 | $11.25 | 13,139,200 |
| 2020-10-15 | $11.12 | $11.23 | $10.68 | $10.76 | $10.76 | 10,370,700 |
| 2020-10-14 | $10.99 | $11.60 | $10.85 | $11.31 | $11.31 | 12,844,200 |
| 2020-10-13 | $10.90 | $11.12 | $10.77 | $11.01 | $11.01 | 9,233,810 |
| 2020-10-12 | $10.39 | $10.95 | $10.39 | $10.89 | $10.89 | 9,911,440 |
| 2020-10-09 | $10.21 | $10.54 | $10.21 | $10.33 | $10.33 | 6,458,500 |
| 2020-10-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-10-07 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-10-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-10-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-10-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-10-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-09-30 | $10.40 | $10.45 | $10.00 | $10.09 | $10.09 | 5,530,800 |
| 2020-09-29 | $10.28 | $10.47 | $10.15 | $10.27 | $10.27 | 5,417,710 |
| 2020-09-28 | $10.68 | $10.76 | $10.21 | $10.22 | $10.22 | 6,994,200 |
| 2020-09-25 | $10.90 | $11.10 | $10.44 | $10.58 | $10.58 | 8,684,010 |
| 2020-09-24 | $11.42 | $11.63 | $10.80 | $10.88 | $10.88 | 12,774,310 |
| 2020-09-23 | $11.03 | $12.10 | $10.68 | $11.50 | $11.50 | 20,417,170 |
| 2020-09-22 | $10.75 | $10.94 | $10.60 | $10.60 | $10.60 | 6,635,200 |
| 2020-09-21 | $10.96 | $11.08 | $10.75 | $10.91 | $10.91 | 7,336,800 |
| 2020-09-18 | $11.00 | $11.09 | $10.75 | $10.97 | $10.97 | 9,725,170 |
| 2020-09-17 | $11.11 | $11.29 | $10.83 | $11.11 | $11.11 | 9,654,780 |
| 2020-09-16 | $11.24 | $11.33 | $10.75 | $11.11 | $11.11 | 10,614,100 |
| 2020-09-15 | $11.51 | $11.64 | $11.06 | $11.23 | $11.23 | 13,776,200 |
| 2020-09-14 | $10.55 | $11.71 | $10.50 | $11.48 | $11.48 | 22,092,110 |
| 2020-09-11 | $10.00 | $10.57 | $10.00 | $10.40 | $10.40 | 11,900,800 |
| 2020-09-10 | $11.82 | $12.07 | $10.20 | $10.38 | $10.38 | 22,806,100 |
| 2020-09-09 | $12.70 | $12.87 | $11.71 | $11.94 | $11.94 | 28,376,210 |
| 2020-09-08 | $12.32 | $13.30 | $12.02 | $13.10 | $13.10 | 30,031,010 |
| 2020-09-07 | $12.58 | $12.98 | $12.12 | $12.21 | $12.21 | 30,868,000 |
| 2020-09-04 | $11.66 | $12.84 | $11.51 | $12.40 | $12.40 | 27,198,190 |
| 2020-09-03 | $11.70 | $12.37 | $11.70 | $11.89 | $11.89 | 26,210,800 |
| 2020-09-02 | $11.20 | $11.90 | $11.09 | $11.68 | $11.68 | 24,651,670 |
| 2020-09-01 | $11.16 | $11.16 | $10.66 | $10.99 | $10.99 | 9,531,400 |
| 2020-08-31 | $11.03 | $11.27 | $10.90 | $11.20 | $11.20 | 11,049,600 |
| 2020-08-28 | $11.30 | $11.35 | $10.91 | $11.06 | $11.06 | 13,195,000 |
| 2020-08-27 | $11.52 | $11.78 | $11.06 | $11.50 | $11.50 | 16,008,680 |
| 2020-08-26 | $10.95 | $11.99 | $10.82 | $11.30 | $11.30 | 21,841,940 |
| 2020-08-25 | $10.58 | $11.19 | $10.26 | $11.00 | $11.00 | 17,086,380 |
| 2020-08-24 | $11.16 | $11.16 | $9.80 | $10.55 | $10.55 | 20,475,290 |
| 2020-08-21 | $11.52 | $11.66 | $11.26 | $11.37 | $11.37 | 10,240,830 |
| 2020-08-20 | $11.40 | $11.65 | $11.16 | $11.36 | $11.36 | 11,015,880 |
| 2020-08-19 | $12.12 | $12.36 | $11.39 | $11.47 | $11.47 | 20,079,700 |
| 2020-08-18 | $12.00 | $12.28 | $11.90 | $12.01 | $12.01 | 22,034,020 |
| 2020-08-17 | $11.12 | $12.44 | $11.12 | $12.32 | $12.32 | 32,287,630 |
| 2020-08-14 | $11.50 | $11.50 | $10.92 | $11.31 | $11.31 | 14,897,430 |
| 2020-08-13 | $11.90 | $11.98 | $11.50 | $11.61 | $11.61 | 14,558,440 |
| 2020-08-12 | $11.63 | $12.53 | $11.63 | $12.00 | $12.00 | 24,976,680 |
| 2020-08-11 | $11.64 | $12.60 | $11.50 | $11.90 | $11.90 | 28,616,510 |
| 2020-08-10 | $11.19 | $11.70 | $10.92 | $11.45 | $11.45 | 14,569,690 |
| 2020-08-07 | $11.70 | $11.70 | $11.10 | $11.19 | $11.19 | 17,910,280 |
| 2020-08-06 | $11.51 | $11.97 | $11.30 | $11.75 | $11.75 | 23,415,880 |
| 2020-08-05 | $11.03 | $11.78 | $11.03 | $11.30 | $11.30 | 22,354,480 |
| 2020-08-04 | $10.91 | $12.22 | $10.79 | $11.51 | $11.51 | 34,863,190 |
| 2020-08-03 | $10.88 | $11.62 | $10.80 | $11.11 | $11.11 | 45,570,720 |
| 2020-07-31 | $9.73 | $10.56 | $9.72 | $10.56 | $10.56 | 14,032,890 |
| 2020-07-30 | $9.59 | $9.76 | $9.53 | $9.60 | $9.60 | 4,935,500 |
| 2020-07-29 | $9.52 | $9.65 | $9.33 | $9.63 | $9.63 | 4,761,360 |
| 2020-07-28 | $9.49 | $9.61 | $9.40 | $9.53 | $9.53 | 3,307,170 |
| 2020-07-27 | $9.71 | $9.78 | $9.33 | $9.43 | $9.43 | 4,642,170 |
| 2020-07-24 | $9.80 | $10.08 | $9.57 | $9.59 | $9.59 | 8,004,700 |
| 2020-07-23 | $9.92 | $9.95 | $9.63 | $9.89 | $9.89 | 7,004,500 |
| 2020-07-22 | $10.08 | $10.16 | $9.88 | $9.97 | $9.97 | 8,002,380 |
| 2020-07-21 | $10.35 | $10.45 | $10.05 | $10.08 | $10.08 | 8,636,890 |
| 2020-07-20 | $10.18 | $10.40 | $10.05 | $10.32 | $10.32 | 10,072,670 |
| 2020-07-17 | $9.79 | $10.18 | $9.68 | $9.92 | $9.92 | 8,601,340 |
| 2020-07-16 | $10.03 | $10.27 | $9.50 | $9.67 | $9.67 | 9,094,070 |
| 2020-07-15 | $10.44 | $10.44 | $9.93 | $9.96 | $9.96 | 9,899,760 |
| 2020-07-14 | $10.21 | $10.51 | $10.06 | $10.39 | $10.39 | 15,570,560 |
| 2020-07-13 | $9.75 | $10.30 | $9.75 | $10.19 | $10.19 | 12,578,800 |
| 2020-07-10 | $10.03 | $10.03 | $9.72 | $9.75 | $9.75 | 9,113,090 |
| 2020-07-09 | $9.85 | $10.18 | $9.85 | $10.06 | $10.06 | 12,799,770 |
| 2020-07-08 | $9.74 | $9.86 | $9.50 | $9.81 | $9.81 | 11,690,880 |
| 2020-07-07 | $9.70 | $9.86 | $9.54 | $9.62 | $9.62 | 10,279,900 |
| 2020-07-06 | $9.43 | $9.73 | $9.32 | $9.64 | $9.64 | 10,475,800 |
| 2020-07-03 | $9.08 | $9.50 | $9.06 | $9.41 | $9.41 | 10,058,110 |
| 2020-07-02 | $8.98 | $9.10 | $8.90 | $9.10 | $9.10 | 5,591,380 |
| 2020-07-01 | $8.99 | $9.12 | $8.96 | $9.03 | $9.03 | 3,383,260 |
| 2020-06-30 | $9.00 | $9.06 | $8.95 | $8.98 | $8.98 | 2,487,710 |
| 2020-06-29 | $8.98 | $9.00 | $8.90 | $8.95 | $8.95 | 1,751,480 |
| 2020-06-26 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2020-06-25 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2020-06-24 | $9.00 | $9.08 | $8.96 | $9.02 | $9.02 | 1,991,600 |
| 2020-06-23 | $9.09 | $9.14 | $8.96 | $8.97 | $8.97 | 2,870,700 |
| 2020-06-22 | $9.16 | $9.20 | $9.05 | $9.07 | $9.07 | 2,959,600 |
| 2020-06-19 | $9.10 | $9.27 | $9.10 | $9.17 | $9.17 | 3,253,600 |
| 2020-06-18 | $9.02 | $9.27 | $8.96 | $9.11 | $9.11 | 3,629,200 |
| 2020-06-17 | $9.12 | $9.15 | $9.00 | $9.04 | $9.04 | 3,333,800 |
| 2020-06-16 | $9.00 | $9.11 | $8.98 | $9.10 | $9.10 | 2,982,400 |
| 2020-06-15 | $9.01 | $9.12 | $8.94 | $8.95 | $8.95 | 2,954,000 |
| 2020-06-12 | $8.90 | $9.11 | $8.81 | $9.10 | $9.10 | 2,751,800 |
| 2020-06-11 | $9.04 | $9.13 | $9.00 | $9.08 | $9.08 | 2,922,200 |
| 2020-06-10 | $9.14 | $9.14 | $9.00 | $9.04 | $9.04 | 3,796,800 |
| 2020-06-09 | $9.38 | $9.40 | $9.06 | $9.14 | $9.14 | 5,052,200 |
| 2020-06-08 | $9.41 | $9.44 | $9.31 | $9.39 | $9.39 | 3,073,300 |
| 2020-06-05 | $9.46 | $9.56 | $9.28 | $9.39 | $9.39 | 4,773,000 |
| 2020-06-04 | $9.43 | $9.62 | $9.37 | $9.49 | $9.49 | 6,800,200 |
| 2020-06-03 | $9.55 | $9.56 | $9.38 | $9.38 | $9.38 | 4,873,000 |
| 2020-06-02 | $9.49 | $9.56 | $9.40 | $9.51 | $9.51 | 5,315,100 |
| 2020-06-01 | $9.13 | $9.48 | $9.09 | $9.48 | $9.48 | 6,057,380 |
| 2020-05-29 | $9.07 | $9.21 | $9.00 | $9.05 | $9.05 | 3,070,980 |
| 2020-05-28 | $9.33 | $9.49 | $9.01 | $9.12 | $9.12 | 4,767,830 |
| 2020-05-27 | $9.30 | $9.55 | $9.24 | $9.33 | $9.33 | 6,342,830 |
| 2020-05-26 | $8.96 | $9.34 | $8.87 | $9.28 | $9.28 | 6,447,160 |
| 2020-05-25 | $9.01 | $9.17 | $8.80 | $8.98 | $8.98 | 6,957,700 |
| 2020-05-22 | $9.70 | $9.89 | $9.28 | $9.34 | $9.34 | 10,534,770 |
| 2020-05-21 | $9.13 | $9.18 | $9.00 | $9.13 | $9.13 | 4,256,780 |
| 2020-05-20 | $9.38 | $9.38 | $9.06 | $9.08 | $9.08 | 5,040,300 |
| 2020-05-19 | $9.45 | $9.56 | $9.21 | $9.36 | $9.36 | 5,109,010 |
| 2020-05-18 | $9.69 | $9.76 | $9.32 | $9.40 | $9.40 | 4,543,600 |
| 2020-05-15 | $9.52 | $9.69 | $9.40 | $9.43 | $9.43 | 4,161,300 |
| 2020-05-14 | $9.48 | $9.81 | $9.36 | $9.52 | $9.52 | 6,571,900 |
| 2020-05-13 | $9.35 | $9.81 | $9.25 | $9.56 | $9.56 | 8,536,880 |
| 2020-05-12 | $9.58 | $9.60 | $9.21 | $9.40 | $9.40 | 6,958,200 |
| 2020-05-11 | $9.31 | $9.65 | $9.28 | $9.65 | $9.65 | 8,359,240 |
| 2020-05-08 | $9.28 | $9.47 | $9.28 | $9.38 | $9.38 | 5,302,120 |
| 2020-05-07 | $9.22 | $9.49 | $9.18 | $9.27 | $9.27 | 7,070,530 |
| 2020-05-06 | $9.00 | $9.30 | $9.00 | $9.25 | $9.25 | 7,800,640 |
| 2020-05-05 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2020-05-04 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2020-05-01 | $8.97 | $8.97 | $8.97 | $8.97 | $8.97 | 0 |
| 2020-04-30 | $8.77 | $9.05 | $8.72 | $8.97 | $8.97 | 6,437,400 |
| 2020-04-29 | $8.84 | $8.97 | $8.66 | $8.70 | $8.70 | 5,631,800 |
| 2020-04-28 | $9.17 | $9.35 | $8.40 | $8.81 | $8.81 | 8,049,690 |
| 2020-04-27 | $9.08 | $9.38 | $9.05 | $9.13 | $9.13 | 7,585,300 |
| 2020-04-24 | $9.71 | $9.71 | $9.34 | $9.37 | $9.37 | 7,671,060 |
| 2020-04-23 | $9.92 | $9.93 | $9.68 | $9.68 | $9.68 | 8,417,360 |
| 2020-04-22 | $9.78 | $10.04 | $9.64 | $9.94 | $9.94 | 11,425,170 |
| 2020-04-21 | $9.88 | $9.89 | $9.53 | $9.78 | $9.78 | 9,883,240 |
| 2020-04-20 | $9.87 | $9.88 | $9.61 | $9.88 | $9.88 | 8,801,740 |
| 2020-04-17 | $10.15 | $10.27 | $9.79 | $9.79 | $9.79 | 16,151,400 |
| 2020-04-16 | $9.81 | $10.36 | $9.81 | $10.13 | $10.13 | 19,578,070 |
| 2020-04-15 | $10.85 | $10.97 | $10.70 | $10.84 | $10.84 | 9,212,200 |
| 2020-04-14 | $10.70 | $10.99 | $10.63 | $10.82 | $10.82 | 7,986,490 |
| 2020-04-13 | $10.96 | $10.96 | $10.62 | $10.62 | $10.62 | 9,165,790 |
| 2020-04-10 | $11.55 | $11.62 | $11.02 | $11.10 | $11.10 | 14,212,420 |
| 2020-04-09 | $11.20 | $12.12 | $11.05 | $11.74 | $11.74 | 23,549,900 |
| 2020-04-08 | $11.21 | $11.40 | $11.09 | $11.27 | $11.27 | 11,913,810 |
| 2020-04-07 | $11.19 | $11.40 | $10.94 | $11.32 | $11.32 | 15,030,430 |
| 2020-04-06 | $10.91 | $10.91 | $10.91 | $10.91 | $10.91 | 0 |
| 2020-04-03 | $11.30 | $11.33 | $10.86 | $10.91 | $10.91 | 14,278,300 |
| 2020-04-02 | $10.82 | $11.36 | $10.82 | $11.36 | $11.36 | 15,688,260 |
| 2020-04-01 | $11.11 | $11.65 | $10.90 | $10.92 | $10.92 | 17,231,900 |
| 2020-03-31 | $11.25 | $11.67 | $11.01 | $11.32 | $11.32 | 18,358,400 |
| 2020-03-30 | $11.10 | $11.50 | $10.58 | $11.21 | $11.21 | 19,271,110 |
| 2020-03-27 | $11.75 | $12.26 | $11.53 | $11.60 | $11.60 | 24,947,310 |
| 2020-03-26 | $12.25 | $12.26 | $11.50 | $11.76 | $11.76 | 28,377,280 |
| 2020-03-25 | $12.60 | $13.07 | $12.17 | $12.60 | $12.60 | 34,118,540 |
| 2020-03-24 | $14.00 | $15.17 | $12.95 | $12.95 | $12.95 | 52,497,680 |
| 2020-03-23 | $13.00 | $14.39 | $12.70 | $14.39 | $14.39 | 45,463,510 |
| 2020-03-20 | $11.86 | $13.08 | $11.68 | $13.08 | $13.08 | 26,648,450 |
| 2020-03-19 | $11.56 | $12.17 | $11.30 | $11.89 | $11.89 | 41,080,930 |
| 2020-03-18 | $12.10 | $12.56 | $11.84 | $12.56 | $12.56 | 53,260,060 |
| 2020-03-17 | $10.25 | $11.42 | $10.17 | $11.42 | $11.42 | 24,240,470 |
| 2020-03-16 | $11.40 | $11.44 | $10.38 | $10.38 | $10.38 | 21,757,730 |
| 2020-03-13 | $10.25 | $11.93 | $10.25 | $11.53 | $11.53 | 26,886,190 |
| 2020-03-12 | $10.60 | $11.27 | $10.38 | $11.10 | $11.10 | 19,055,830 |
| 2020-03-11 | $10.45 | $11.24 | $10.38 | $10.68 | $10.68 | 15,443,960 |
| 2020-03-10 | $10.18 | $10.50 | $9.78 | $10.44 | $10.44 | 10,451,260 |
| 2020-03-09 | $10.66 | $10.85 | $10.22 | $10.35 | $10.35 | 13,177,700 |
| 2020-03-06 | $10.67 | $11.28 | $10.67 | $10.86 | $10.86 | 16,822,290 |
| 2020-03-05 | $11.79 | $11.80 | $10.95 | $11.05 | $11.05 | 31,497,270 |
| 2020-03-04 | $10.45 | $10.75 | $10.30 | $10.75 | $10.75 | 7,558,800 |
| 2020-03-03 | $9.73 | $9.94 | $9.63 | $9.77 | $9.77 | 6,092,400 |
| 2020-03-02 | $9.48 | $9.76 | $9.38 | $9.64 | $9.64 | 5,740,910 |
| 2020-02-28 | $9.80 | $10.06 | $9.28 | $9.33 | $9.33 | 9,343,430 |
| 2020-02-27 | $10.02 | $10.39 | $9.96 | $10.27 | $10.27 | 10,639,430 |
| 2020-02-26 | $9.99 | $10.28 | $9.89 | $9.96 | $9.96 | 6,832,900 |
| 2020-02-25 | $10.00 | $10.20 | $9.79 | $10.13 | $10.13 | 7,825,850 |
| 2020-02-24 | $10.41 | $10.41 | $10.10 | $10.28 | $10.28 | 7,960,250 |
| 2020-02-21 | $10.07 | $10.40 | $10.00 | $10.17 | $10.17 | 8,235,380 |
| 2020-02-20 | $9.85 | $10.07 | $9.72 | $9.99 | $9.99 | 6,363,900 |
| 2020-02-19 | $10.04 | $10.16 | $9.90 | $9.91 | $9.91 | 6,112,100 |
| 2020-02-18 | $9.72 | $10.17 | $9.72 | $10.16 | $10.16 | 8,562,100 |
| 2020-02-17 | $9.70 | $9.98 | $9.64 | $9.92 | $9.92 | 5,954,300 |
| 2020-02-14 | $9.73 | $9.87 | $9.59 | $9.63 | $9.63 | 4,055,000 |
| 2020-02-13 | $9.75 | $9.95 | $9.52 | $9.81 | $9.81 | 5,558,000 |
| 2020-02-12 | $9.62 | $9.89 | $9.62 | $9.74 | $9.74 | 4,486,400 |
| 2020-02-11 | $9.85 | $9.89 | $9.51 | $9.59 | $9.59 | 4,740,900 |
| 2020-02-10 | $10.43 | $10.43 | $9.60 | $9.86 | $9.86 | 12,853,300 |
| 2020-02-07 | $9.49 | $10.43 | $9.19 | $10.43 | $10.43 | 16,589,590 |
| 2020-02-06 | $8.70 | $9.48 | $8.50 | $9.48 | $9.48 | 9,178,780 |
| 2020-02-05 | $8.44 | $8.76 | $8.37 | $8.62 | $8.62 | 4,995,400 |
| 2020-02-04 | $8.09 | $8.84 | $8.09 | $8.45 | $8.45 | 9,130,250 |
| 2020-02-03 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 625,300 |
| 2020-01-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2020-01-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2020-01-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2020-01-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2020-01-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2020-01-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2020-01-23 | $10.25 | $10.56 | $9.85 | $9.99 | $9.99 | 4,475,600 |
| 2020-01-22 | $10.46 | $10.49 | $10.13 | $10.34 | $10.34 | 5,208,700 |
| 2020-01-21 | $10.96 | $10.99 | $10.58 | $10.60 | $10.60 | 4,130,700 |
| 2020-01-20 | $10.76 | $10.99 | $10.76 | $10.96 | $10.96 | 3,738,470 |
| 2020-01-17 | $11.20 | $11.28 | $10.97 | $10.97 | $10.97 | 5,344,340 |
| 2020-01-16 | $11.75 | $11.75 | $11.07 | $11.14 | $11.14 | 9,712,930 |
| 2020-01-15 | $11.64 | $11.98 | $11.47 | $11.77 | $11.77 | 10,959,590 |
| 2020-01-14 | $11.11 | $12.10 | $11.07 | $11.70 | $11.70 | 14,664,170 |
| 2020-01-13 | $11.17 | $11.19 | $10.91 | $11.05 | $11.05 | 5,374,780 |
| 2020-01-10 | $10.86 | $11.14 | $10.72 | $11.14 | $11.14 | 7,196,590 |
| 2020-01-09 | $10.72 | $10.89 | $10.70 | $10.81 | $10.81 | 3,935,200 |
| 2020-01-08 | $10.91 | $10.96 | $10.68 | $10.68 | $10.68 | 5,115,700 |
| 2020-01-07 | $11.07 | $11.08 | $10.90 | $11.05 | $11.05 | 5,036,540 |
| 2020-01-06 | $11.07 | $11.14 | $10.89 | $11.08 | $11.08 | 7,377,040 |
| 2020-01-03 | $10.54 | $11.18 | $10.50 | $11.17 | $11.17 | 8,747,460 |
| 2020-01-02 | $10.70 | $10.88 | $10.65 | $10.80 | $10.80 | 5,331,180 |
| 2020-01-01 | $10.72 | $10.72 | $10.72 | $10.72 | $10.72 | 0 |
| 2019-12-31 | $10.78 | $10.95 | $10.64 | $10.72 | $10.72 | 3,458,520 |
| 2019-12-30 | $10.48 | $10.84 | $10.43 | $10.71 | $10.71 | 3,969,300 |
| 2019-12-27 | $10.92 | $10.99 | $10.50 | $10.58 | $10.58 | 4,534,500 |
| 2019-12-26 | $10.67 | $10.96 | $10.54 | $10.90 | $10.90 | 5,308,380 |
| 2019-12-25 | $10.70 | $10.79 | $10.60 | $10.70 | $10.70 | 4,192,880 |
| 2019-12-24 | $10.65 | $10.89 | $10.60 | $10.88 | $10.88 | 4,178,610 |
| 2019-12-23 | $10.55 | $11.06 | $10.50 | $10.77 | $10.77 | 6,406,780 |
| 2019-12-20 | $10.76 | $11.08 | $10.52 | $10.60 | $10.60 | 7,556,700 |
| 2019-12-19 | $11.00 | $11.78 | $10.75 | $10.76 | $10.76 | 16,597,810 |
| 2019-12-18 | $10.20 | $10.84 | $10.19 | $10.84 | $10.84 | 8,527,220 |
| 2019-12-17 | $9.74 | $9.91 | $9.74 | $9.85 | $9.85 | 2,749,130 |
| 2019-12-16 | $9.60 | $9.73 | $9.50 | $9.71 | $9.71 | 2,242,720 |
| 2019-12-13 | $9.41 | $9.58 | $9.39 | $9.50 | $9.50 | 2,330,500 |
| 2019-12-12 | $9.41 | $9.50 | $9.39 | $9.41 | $9.41 | 1,977,600 |
| 2019-12-11 | $9.93 | $9.93 | $9.20 | $9.51 | $9.51 | 4,128,080 |
| 2019-12-10 | $10.00 | $10.02 | $9.89 | $9.92 | $9.92 | 1,709,800 |
| 2019-12-09 | $9.93 | $10.07 | $9.93 | $9.99 | $9.99 | 1,448,100 |
| 2019-12-06 | $9.88 | $10.03 | $9.80 | $10.01 | $10.01 | 1,678,400 |
| 2019-12-05 | $9.78 | $9.90 | $9.78 | $9.88 | $9.88 | 1,282,640 |
| 2019-12-04 | $9.78 | $9.92 | $9.72 | $9.80 | $9.80 | 1,283,280 |
| 2019-12-03 | $9.76 | $9.80 | $9.58 | $9.78 | $9.78 | 1,524,300 |
| 2019-12-02 | $9.60 | $9.77 | $9.56 | $9.71 | $9.71 | 1,258,100 |
| 2019-11-29 | $9.80 | $9.83 | $9.59 | $9.65 | $9.65 | 2,256,730 |
| 2019-11-28 | $10.00 | $10.16 | $9.68 | $9.77 | $9.77 | 3,501,300 |
| 2019-11-27 | $10.16 | $10.25 | $10.10 | $10.11 | $10.11 | 1,390,300 |
| 2019-11-26 | $10.22 | $10.34 | $10.13 | $10.16 | $10.16 | 1,884,720 |
| 2019-11-25 | $10.06 | $10.22 | $10.00 | $10.20 | $10.20 | 2,087,030 |
| 2019-11-22 | $10.32 | $10.44 | $10.05 | $10.09 | $10.09 | 2,639,600 |
| 2019-11-21 | $10.15 | $10.27 | $10.11 | $10.18 | $10.18 | 2,014,300 |
| 2019-11-20 | $10.45 | $10.51 | $10.15 | $10.22 | $10.22 | 3,797,750 |
| 2019-11-19 | $10.41 | $10.52 | $10.33 | $10.50 | $10.50 | 4,053,600 |
| 2019-11-18 | $10.42 | $10.53 | $10.33 | $10.45 | $10.45 | 2,652,600 |
| 2019-11-15 | $10.76 | $10.90 | $10.45 | $10.46 | $10.46 | 3,445,600 |
| 2019-11-14 | $10.83 | $10.93 | $10.70 | $10.82 | $10.82 | 2,834,300 |
| 2019-11-13 | $11.06 | $11.09 | $10.72 | $10.87 | $10.87 | 3,707,200 |
| 2019-11-12 | $10.89 | $11.08 | $10.77 | $11.00 | $11.00 | 3,515,590 |
| 2019-11-11 | $11.25 | $11.25 | $10.84 | $10.89 | $10.89 | 4,798,970 |
| 2019-11-08 | $11.40 | $11.65 | $11.18 | $11.30 | $11.30 | 8,565,210 |
| 2019-11-07 | $11.05 | $11.50 | $11.05 | $11.18 | $11.18 | 6,082,100 |
| 2019-11-06 | $11.25 | $11.25 | $10.96 | $11.04 | $11.04 | 4,552,410 |
| 2019-11-05 | $11.06 | $11.31 | $11.03 | $11.16 | $11.16 | 7,541,030 |
| 2019-11-04 | $10.45 | $11.40 | $10.45 | $11.18 | $11.18 | 11,089,280 |
| 2019-11-01 | $10.70 | $10.80 | $10.31 | $10.46 | $10.46 | 5,421,550 |
| 2019-10-31 | $10.72 | $10.95 | $10.66 | $10.78 | $10.78 | 3,401,300 |
| 2019-10-30 | $11.10 | $11.26 | $10.72 | $10.80 | $10.80 | 4,251,550 |
| 2019-10-29 | $11.03 | $11.10 | $10.88 | $10.98 | $10.98 | 3,349,810 |
| 2019-10-28 | $10.65 | $11.18 | $10.60 | $11.13 | $11.13 | 6,810,930 |
| 2019-10-25 | $10.88 | $10.95 | $10.50 | $10.78 | $10.78 | 5,562,160 |
| 2019-10-24 | $10.99 | $11.09 | $10.77 | $10.91 | $10.91 | 6,607,160 |
| 2019-10-23 | $10.54 | $11.27 | $10.54 | $11.10 | $11.10 | 11,643,180 |
| 2019-10-22 | $10.44 | $10.63 | $10.40 | $10.58 | $10.58 | 2,855,860 |
| 2019-10-21 | $10.87 | $10.88 | $10.34 | $10.45 | $10.45 | 5,736,780 |
| 2019-10-18 | $10.68 | $11.31 | $10.63 | $10.84 | $10.84 | 8,230,080 |
| 2019-10-17 | $10.67 | $10.74 | $10.60 | $10.62 | $10.62 | 2,246,060 |
| 2019-10-16 | $10.62 | $10.83 | $10.51 | $10.61 | $10.61 | 2,480,500 |
| 2019-10-15 | $10.25 | $10.71 | $10.25 | $10.59 | $10.59 | 3,726,470 |
| 2019-10-14 | $10.52 | $10.63 | $10.49 | $10.60 | $10.60 | 2,795,370 |
| 2019-10-11 | $10.90 | $10.90 | $10.42 | $10.43 | $10.43 | 4,371,920 |
| 2019-10-10 | $10.38 | $10.68 | $10.32 | $10.66 | $10.66 | 4,790,460 |
| 2019-10-09 | $10.19 | $10.25 | $10.07 | $10.23 | $10.23 | 1,716,600 |
| 2019-10-08 | $10.01 | $10.24 | $10.01 | $10.24 | $10.24 | 2,606,260 |
| 2019-10-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-10-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-10-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-10-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-10-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-09-30 | $9.86 | $10.15 | $9.84 | $10.01 | $10.01 | 2,298,100 |
| 2019-09-27 | $9.75 | $9.90 | $9.75 | $9.86 | $9.86 | 1,659,770 |
| 2019-09-26 | $10.06 | $10.08 | $9.73 | $9.81 | $9.81 | 2,628,420 |
| 2019-09-25 | $10.11 | $10.22 | $9.95 | $10.04 | $10.04 | 2,300,450 |
| 2019-09-24 | $10.29 | $10.36 | $10.09 | $10.15 | $10.15 | 3,618,900 |
| 2019-09-23 | $10.43 | $10.44 | $10.07 | $10.19 | $10.19 | 2,455,470 |
| 2019-09-20 | $10.48 | $10.52 | $10.33 | $10.44 | $10.44 | 1,878,000 |
| 2019-09-19 | $10.38 | $10.46 | $10.23 | $10.44 | $10.44 | 1,855,300 |
| 2019-09-18 | $10.47 | $10.47 | $10.33 | $10.36 | $10.36 | 1,802,360 |
| 2019-09-17 | $10.78 | $10.78 | $10.32 | $10.42 | $10.42 | 3,915,350 |
| 2019-09-16 | $10.75 | $10.86 | $10.68 | $10.73 | $10.73 | 3,357,960 |
| 2019-09-13 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2019-09-12 | $10.73 | $10.75 | $10.63 | $10.71 | $10.71 | 2,147,580 |
| 2019-09-11 | $10.79 | $10.84 | $10.61 | $10.63 | $10.63 | 2,641,360 |
| 2019-09-10 | $10.80 | $10.85 | $10.71 | $10.78 | $10.78 | 2,953,200 |
| 2019-09-09 | $10.75 | $10.80 | $10.64 | $10.77 | $10.77 | 3,551,210 |
| 2019-09-06 | $10.63 | $10.75 | $10.54 | $10.69 | $10.69 | 3,524,820 |
| 2019-09-05 | $10.64 | $10.80 | $10.55 | $10.57 | $10.57 | 4,876,110 |
| 2019-09-04 | $10.40 | $10.61 | $10.35 | $10.61 | $10.61 | 3,115,600 |
| 2019-09-03 | $10.55 | $10.55 | $10.34 | $10.46 | $10.46 | 3,115,540 |
| 2019-09-02 | $10.27 | $10.53 | $10.24 | $10.50 | $10.50 | 3,349,120 |
| 2019-08-30 | $10.41 | $10.54 | $10.07 | $10.20 | $10.20 | 3,657,520 |
| 2019-08-29 | $10.44 | $10.55 | $10.34 | $10.35 | $10.35 | 2,925,700 |
| 2019-08-28 | $10.31 | $10.54 | $10.22 | $10.36 | $10.36 | 3,179,700 |
| 2019-08-27 | $10.10 | $10.31 | $10.03 | $10.29 | $10.29 | 2,729,860 |
| 2019-08-26 | $9.99 | $10.10 | $9.94 | $10.05 | $10.05 | 3,130,000 |
| 2019-08-23 | $10.11 | $10.35 | $10.02 | $10.31 | $10.31 | 4,790,360 |
| 2019-08-22 | $10.03 | $10.13 | $9.96 | $10.03 | $10.03 | 1,667,800 |
| 2019-08-21 | $10.00 | $10.13 | $9.92 | $9.98 | $9.98 | 2,059,400 |
| 2019-08-20 | $10.09 | $10.17 | $9.91 | $9.99 | $9.99 | 2,408,200 |
| 2019-08-19 | $9.79 | $10.00 | $9.70 | $10.00 | $10.00 | 2,755,500 |
| 2019-08-16 | $9.76 | $9.80 | $9.66 | $9.69 | $9.69 | 1,287,600 |
| 2019-08-15 | $9.55 | $9.76 | $9.42 | $9.75 | $9.75 | 1,632,800 |
| 2019-08-14 | $9.90 | $9.93 | $9.70 | $9.70 | $9.70 | 1,748,300 |
| 2019-08-13 | $9.68 | $9.85 | $9.67 | $9.78 | $9.78 | 1,430,900 |
| 2019-08-12 | $9.51 | $9.78 | $9.43 | $9.77 | $9.77 | 2,119,400 |
| 2019-08-09 | $9.75 | $9.83 | $9.49 | $9.55 | $9.55 | 1,883,300 |
| 2019-08-08 | $9.70 | $9.75 | $9.56 | $9.62 | $9.62 | 1,179,910 |
| 2019-08-07 | $9.71 | $9.83 | $9.61 | $9.61 | $9.61 | 1,767,700 |
| 2019-08-06 | $9.96 | $10.16 | $9.53 | $9.71 | $9.71 | 3,535,600 |
| 2019-08-05 | $10.36 | $10.50 | $10.17 | $10.22 | $10.22 | 2,633,910 |
| 2019-08-02 | $10.05 | $10.39 | $10.03 | $10.39 | $10.39 | 2,515,900 |
| 2019-08-01 | $10.16 | $10.47 | $10.02 | $10.38 | $10.38 | 2,611,360 |
| 2019-07-31 | $10.36 | $10.40 | $10.15 | $10.17 | $10.17 | 2,564,500 |
| 2019-07-30 | $10.40 | $10.52 | $10.37 | $10.41 | $10.41 | 1,890,100 |
| 2019-07-29 | $10.43 | $10.60 | $10.38 | $10.42 | $10.42 | 1,382,300 |
| 2019-07-26 | $10.40 | $10.49 | $10.28 | $10.43 | $10.43 | 1,333,720 |
| 2019-07-25 | $10.32 | $10.55 | $10.32 | $10.40 | $10.40 | 1,972,100 |
| 2019-07-24 | $10.38 | $10.50 | $10.34 | $10.38 | $10.38 | 2,464,520 |
| 2019-07-23 | $10.14 | $10.39 | $10.08 | $10.39 | $10.39 | 2,041,260 |
| 2019-07-22 | $10.34 | $10.40 | $10.00 | $10.12 | $10.12 | 2,735,960 |
| 2019-07-19 | $10.26 | $10.50 | $10.25 | $10.36 | $10.36 | 2,422,800 |
| 2019-07-18 | $10.60 | $10.65 | $10.22 | $10.22 | $10.22 | 3,401,930 |
| 2019-07-17 | $10.80 | $10.82 | $10.56 | $10.60 | $10.60 | 3,781,440 |
| 2019-07-16 | $10.71 | $10.90 | $10.71 | $10.83 | $10.83 | 2,783,620 |
| 2019-07-15 | $10.83 | $10.88 | $10.48 | $10.78 | $10.78 | 4,511,510 |
| 2019-07-12 | $11.09 | $11.12 | $10.72 | $10.79 | $10.79 | 5,296,520 |
| 2019-07-11 | $10.89 | $11.09 | $10.75 | $10.97 | $10.97 | 5,558,300 |
| 2019-07-10 | $10.85 | $11.06 | $10.72 | $10.72 | $10.72 | 4,813,090 |
| 2019-07-09 | $10.94 | $11.35 | $10.82 | $11.01 | $11.01 | 8,072,580 |
| 2019-07-08 | $11.14 | $11.20 | $10.70 | $10.70 | $10.70 | 5,681,810 |
| 2019-07-05 | $11.36 | $11.37 | $10.90 | $11.30 | $11.30 | 8,116,490 |
| 2019-07-04 | $11.33 | $11.69 | $11.25 | $11.48 | $11.48 | 9,647,490 |
| 2019-07-03 | $11.16 | $11.60 | $10.94 | $11.39 | $11.39 | 13,088,430 |
| 2019-07-02 | $11.13 | $11.49 | $11.13 | $11.16 | $11.16 | 16,711,630 |
| 2019-07-01 | $12.70 | $12.79 | $11.65 | $11.70 | $11.70 | 28,513,730 |
| 2019-06-28 | $10.68 | $11.63 | $10.57 | $11.63 | $11.63 | 15,110,670 |
| 2019-06-27 | $10.48 | $10.94 | $10.45 | $10.57 | $10.57 | 4,425,150 |
| 2019-06-26 | $10.48 | $10.85 | $10.48 | $10.59 | $10.59 | 4,008,590 |
| 2019-06-25 | $10.72 | $10.72 | $10.41 | $10.57 | $10.57 | 4,253,540 |
| 2019-06-24 | $10.80 | $10.85 | $10.56 | $10.69 | $10.69 | 6,314,600 |
| 2019-06-21 | $10.40 | $11.31 | $10.28 | $10.95 | $10.95 | 16,341,270 |
| 2019-06-20 | $9.85 | $10.28 | $9.74 | $10.28 | $10.28 | 9,369,340 |
| 2019-06-19 | $9.74 | $9.88 | $9.71 | $9.72 | $9.72 | 2,910,950 |
| 2019-06-18 | $9.60 | $9.71 | $9.51 | $9.59 | $9.59 | 1,428,610 |
| 2019-06-17 | $9.70 | $9.76 | $9.51 | $9.59 | $9.59 | 1,951,200 |
| 2019-06-14 | $9.98 | $9.98 | $9.57 | $9.68 | $9.68 | 3,173,130 |
| 2019-06-13 | $9.87 | $9.99 | $9.70 | $9.99 | $9.99 | 3,696,900 |
| 2019-06-12 | $9.90 | $9.99 | $9.70 | $9.80 | $9.80 | 4,185,200 |
| 2019-06-11 | $9.58 | $9.95 | $9.53 | $9.91 | $9.91 | 4,975,040 |
| 2019-06-10 | $9.70 | $9.75 | $9.40 | $9.58 | $9.58 | 4,814,610 |
| 2019-06-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-06-06 | $9.95 | $10.10 | $9.35 | $9.80 | $9.80 | 7,011,370 |
| 2019-06-05 | $9.55 | $10.15 | $9.54 | $9.97 | $9.97 | 6,984,560 |
| 2019-06-04 | $9.78 | $9.85 | $9.18 | $9.42 | $9.42 | 5,110,990 |
| 2019-06-03 | $10.18 | $10.18 | $9.72 | $9.73 | $9.73 | 4,987,800 |
| 2019-05-31 | $9.77 | $10.02 | $9.72 | $9.95 | $9.95 | 4,838,370 |
| 2019-05-30 | $9.76 | $9.94 | $9.63 | $9.80 | $9.80 | 3,648,840 |
| 2019-05-29 | $9.75 | $10.03 | $9.75 | $9.85 | $9.85 | 5,040,300 |
| 2019-05-28 | $9.73 | $9.88 | $9.60 | $9.77 | $9.77 | 4,571,020 |
| 2019-05-27 | $9.69 | $9.73 | $9.39 | $9.71 | $9.71 | 4,242,890 |
| 2019-05-24 | $9.59 | $9.84 | $9.46 | $9.48 | $9.48 | 2,761,600 |
| 2019-05-23 | $9.70 | $9.86 | $9.50 | $9.58 | $9.58 | 3,648,300 |
| 2019-05-22 | $9.75 | $10.10 | $9.65 | $9.78 | $9.78 | 4,652,600 |
| 2019-05-21 | $9.46 | $9.78 | $9.46 | $9.78 | $9.78 | 4,890,940 |
| 2019-05-20 | $9.37 | $9.58 | $9.12 | $9.52 | $9.52 | 3,544,240 |
| 2019-05-17 | $9.75 | $9.82 | $9.31 | $9.39 | $9.39 | 4,017,800 |
| 2019-05-16 | $9.68 | $9.84 | $9.67 | $9.75 | $9.75 | 4,002,010 |
| 2019-05-15 | $9.60 | $9.75 | $9.60 | $9.70 | $9.70 | 4,088,310 |
| 2019-05-14 | $9.40 | $9.70 | $9.30 | $9.54 | $9.54 | 3,440,910 |
| 2019-05-13 | $9.43 | $9.77 | $9.35 | $9.56 | $9.56 | 5,222,010 |
| 2019-05-10 | $9.27 | $9.47 | $9.02 | $9.46 | $9.46 | 5,291,300 |
| 2019-05-09 | $9.13 | $9.45 | $9.12 | $9.16 | $9.16 | 4,617,000 |
| 2019-05-08 | $9.30 | $9.76 | $9.15 | $9.41 | $9.41 | 7,633,100 |
| 2019-05-07 | $9.14 | $9.33 | $9.00 | $9.14 | $9.14 | 4,708,300 |
| 2019-05-06 | $9.90 | $9.90 | $9.08 | $9.08 | $9.08 | 7,119,500 |
| 2019-05-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-05-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-05-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-04-30 | $9.90 | $10.18 | $9.90 | $10.09 | $10.09 | 4,026,600 |
| 2019-04-29 | $10.27 | $10.34 | $9.68 | $9.90 | $9.90 | 5,024,160 |
| 2019-04-26 | $10.26 | $10.43 | $10.20 | $10.24 | $10.24 | 3,992,500 |
| 2019-04-25 | $10.91 | $10.95 | $10.22 | $10.23 | $10.23 | 8,027,600 |
| 2019-04-24 | $10.86 | $11.06 | $10.82 | $10.98 | $10.98 | 6,363,400 |
| 2019-04-23 | $11.39 | $11.39 | $10.75 | $10.82 | $10.82 | 8,411,270 |
| 2019-04-22 | $11.36 | $11.52 | $11.16 | $11.40 | $11.40 | 9,305,620 |
| 2019-04-19 | $11.25 | $11.34 | $11.00 | $11.23 | $11.23 | 5,632,580 |
| 2019-04-18 | $11.34 | $11.34 | $11.05 | $11.10 | $11.10 | 7,154,540 |
| 2019-04-17 | $11.41 | $11.57 | $11.21 | $11.34 | $11.34 | 8,012,890 |
| 2019-04-16 | $11.11 | $11.44 | $11.04 | $11.38 | $11.38 | 8,442,460 |
| 2019-04-15 | $11.90 | $11.95 | $11.13 | $11.20 | $11.20 | 11,916,140 |
| 2019-04-12 | $11.55 | $12.08 | $11.41 | $11.68 | $11.68 | 13,433,710 |
| 2019-04-11 | $11.56 | $12.00 | $11.35 | $11.40 | $11.40 | 15,200,070 |
| 2019-04-10 | $11.17 | $11.84 | $11.04 | $11.56 | $11.56 | 14,848,900 |
| 2019-04-09 | $11.00 | $11.46 | $10.89 | $11.26 | $11.26 | 11,224,900 |
| 2019-04-08 | $11.24 | $11.38 | $10.74 | $10.99 | $10.99 | 11,457,170 |
| 2019-04-05 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2019-04-04 | $11.33 | $11.45 | $11.08 | $11.23 | $11.23 | 8,540,360 |
| 2019-04-03 | $11.02 | $11.48 | $11.02 | $11.36 | $11.36 | 12,337,830 |
| 2019-04-02 | $10.98 | $11.33 | $10.93 | $11.04 | $11.04 | 12,610,700 |
| 2019-04-01 | $10.76 | $11.09 | $10.67 | $10.98 | $10.98 | 10,678,570 |
| 2019-03-29 | $10.17 | $10.63 | $10.12 | $10.58 | $10.58 | 6,821,120 |
| 2019-03-28 | $10.29 | $10.55 | $10.21 | $10.25 | $10.25 | 5,616,340 |
| 2019-03-27 | $10.58 | $10.66 | $10.02 | $10.33 | $10.33 | 7,937,900 |
| 2019-03-26 | $10.94 | $11.05 | $10.47 | $10.50 | $10.50 | 8,851,580 |
| 2019-03-25 | $10.55 | $11.17 | $10.50 | $10.96 | $10.96 | 13,418,150 |
| 2019-03-22 | $11.07 | $11.15 | $10.71 | $10.85 | $10.85 | 11,420,250 |
| 2019-03-21 | $11.33 | $11.34 | $10.99 | $11.05 | $11.05 | 15,565,300 |
| 2019-03-20 | $10.70 | $11.30 | $10.64 | $11.21 | $11.21 | 18,699,590 |
| 2019-03-19 | $10.68 | $10.87 | $10.41 | $10.73 | $10.73 | 13,129,520 |
| 2019-03-18 | $10.58 | $10.68 | $10.38 | $10.65 | $10.65 | 12,147,370 |
| 2019-03-15 | $10.14 | $10.88 | $10.14 | $10.63 | $10.63 | 19,169,500 |
| 2019-03-14 | $10.70 | $10.78 | $9.94 | $10.19 | $10.19 | 11,973,310 |
| 2019-03-13 | $10.49 | $10.88 | $10.34 | $10.38 | $10.38 | 15,291,000 |
| 2019-03-12 | $11.30 | $11.30 | $10.29 | $10.59 | $10.59 | 24,609,520 |
| 2019-03-11 | $9.61 | $10.56 | $9.61 | $10.56 | $10.56 | 10,153,620 |
| 2019-03-08 | $10.27 | $10.43 | $9.58 | $9.60 | $9.60 | 13,687,750 |
| 2019-03-07 | $10.50 | $10.58 | $10.18 | $10.46 | $10.46 | 14,783,910 |
| 2019-03-06 | $10.33 | $10.46 | $10.07 | $10.46 | $10.46 | 16,368,230 |
| 2019-03-05 | $9.89 | $10.37 | $9.86 | $10.37 | $10.37 | 14,863,930 |
| 2019-03-04 | $9.87 | $10.26 | $9.76 | $9.98 | $9.98 | 17,290,140 |
| 2019-03-01 | $9.95 | $9.97 | $9.62 | $9.78 | $9.78 | 10,362,600 |
| 2019-02-28 | $9.65 | $10.05 | $9.58 | $9.89 | $9.89 | 14,230,690 |
| 2019-02-27 | $9.73 | $9.88 | $9.55 | $9.66 | $9.66 | 13,077,450 |
| 2019-02-26 | $9.65 | $10.18 | $9.50 | $9.76 | $9.76 | 22,376,520 |
| 2019-02-25 | $9.26 | $9.95 | $9.25 | $9.67 | $9.67 | 21,200,980 |
| 2019-02-22 | $8.97 | $9.29 | $8.96 | $9.24 | $9.24 | 16,073,670 |
| 2019-02-21 | $9.09 | $9.38 | $8.93 | $9.00 | $9.00 | 13,951,950 |
| 2019-02-20 | $9.18 | $9.45 | $8.99 | $9.12 | $9.12 | 9,843,550 |
| 2019-02-19 | $9.19 | $9.24 | $9.01 | $9.18 | $9.18 | 10,345,330 |
| 2019-02-18 | $8.95 | $9.23 | $8.94 | $9.19 | $9.19 | 10,023,090 |
| 2019-02-15 | $8.81 | $9.04 | $8.66 | $8.95 | $8.95 | 9,531,150 |
| 2019-02-14 | $8.67 | $8.88 | $8.60 | $8.80 | $8.80 | 8,222,910 |
| 2019-02-13 | $8.64 | $8.73 | $8.48 | $8.70 | $8.70 | 7,820,790 |
| 2019-02-12 | $8.36 | $8.69 | $8.35 | $8.59 | $8.59 | 6,798,700 |
| 2019-02-11 | $8.17 | $8.41 | $8.17 | $8.40 | $8.40 | 3,901,680 |
| 2019-02-08 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2019-02-07 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2019-02-06 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2019-02-05 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2019-02-04 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2019-02-01 | $7.97 | $8.21 | $7.97 | $8.17 | $8.17 | 3,452,520 |
| 2019-01-31 | $7.94 | $8.11 | $7.81 | $7.94 | $7.94 | 5,096,140 |
| 2019-01-30 | $8.10 | $8.17 | $7.87 | $7.90 | $7.90 | 3,768,200 |
| 2019-01-29 | $8.23 | $8.35 | $7.76 | $8.09 | $8.09 | 5,926,590 |
| 2019-01-28 | $8.56 | $8.65 | $8.22 | $8.26 | $8.26 | 8,017,600 |
| 2019-01-25 | $8.92 | $8.92 | $8.50 | $8.50 | $8.50 | 6,622,900 |
| 2019-01-24 | $8.91 | $8.95 | $8.73 | $8.79 | $8.79 | 4,748,700 |
| 2019-01-23 | $8.86 | $8.95 | $8.80 | $8.89 | $8.89 | 4,597,100 |
| 2019-01-22 | $8.82 | $8.95 | $8.77 | $8.84 | $8.84 | 4,690,000 |
| 2019-01-21 | $8.95 | $9.05 | $8.85 | $8.87 | $8.87 | 6,179,100 |
| 2019-01-18 | $8.87 | $8.92 | $8.70 | $8.86 | $8.86 | 8,041,500 |
| 2019-01-17 | $9.28 | $9.28 | $8.76 | $8.81 | $8.81 | 12,491,000 |
| 2019-01-16 | $9.43 | $9.64 | $9.27 | $9.28 | $9.28 | 13,946,610 |
| 2019-01-15 | $9.42 | $9.57 | $9.13 | $9.45 | $9.45 | 11,649,400 |
| 2019-01-14 | $9.37 | $9.63 | $9.31 | $9.39 | $9.39 | 12,274,190 |
| 2019-01-11 | $9.20 | $9.65 | $9.00 | $9.46 | $9.46 | 19,311,000 |
| 2019-01-10 | $9.01 | $9.39 | $8.90 | $9.21 | $9.21 | 18,614,690 |
| 2019-01-09 | $9.07 | $9.24 | $8.96 | $8.99 | $8.99 | 16,327,500 |
| 2019-01-08 | $9.06 | $9.10 | $8.78 | $9.07 | $9.07 | 16,120,540 |
| 2019-01-07 | $8.93 | $9.27 | $8.92 | $9.08 | $9.08 | 18,959,190 |
| 2019-01-04 | $8.70 | $9.04 | $8.54 | $9.00 | $9.00 | 19,638,300 |
| 2019-01-03 | $8.93 | $9.04 | $8.62 | $8.75 | $8.75 | 18,899,620 |
| 2019-01-02 | $9.30 | $9.40 | $8.92 | $9.00 | $9.00 | 18,084,570 |
| 2019-01-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-12-31 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2018-12-28 | $9.55 | $9.74 | $9.20 | $9.20 | $9.20 | 30,266,140 |
| 2018-12-27 | $10.87 | $10.95 | $10.22 | $10.22 | $10.22 | 24,912,670 |
| 2018-12-26 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2018-12-25 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2018-12-24 | $10.64 | $11.47 | $10.48 | $11.47 | $11.47 | 20,711,740 |
| 2018-12-21 | $10.71 | $10.86 | $10.36 | $10.43 | $10.43 | 13,367,170 |
| 2018-12-20 | $10.35 | $11.12 | $10.35 | $10.83 | $10.83 | 23,644,740 |
| 2018-12-19 | $10.40 | $11.58 | $10.17 | $10.45 | $10.45 | 31,565,010 |
| 2018-12-18 | $9.61 | $10.57 | $9.52 | $10.57 | $10.57 | 25,865,780 |
| 2018-12-17 | $8.76 | $9.61 | $8.55 | $9.61 | $9.61 | 13,517,610 |
| 2018-12-14 | $8.63 | $9.08 | $8.62 | $8.74 | $8.74 | 10,352,730 |
| 2018-12-13 | $8.60 | $8.78 | $8.46 | $8.65 | $8.65 | 4,939,000 |
| 2018-12-12 | $8.63 | $8.70 | $8.52 | $8.62 | $8.62 | 3,935,090 |
| 2018-12-11 | $8.47 | $8.65 | $8.25 | $8.62 | $8.62 | 7,149,890 |
| 2018-12-10 | $8.45 | $8.58 | $8.13 | $8.43 | $8.43 | 8,410,430 |
| 2018-12-07 | $8.45 | $8.83 | $8.31 | $8.70 | $8.70 | 11,987,300 |
| 2018-12-06 | $8.15 | $8.57 | $8.09 | $8.35 | $8.35 | 8,539,390 |
| 2018-12-05 | $8.02 | $8.22 | $7.96 | $8.17 | $8.17 | 4,778,220 |
| 2018-12-04 | $8.02 | $8.24 | $7.95 | $8.20 | $8.20 | 3,756,300 |
| 2018-12-03 | $7.95 | $8.10 | $7.95 | $8.01 | $8.01 | 2,906,300 |
| 2018-11-30 | $7.70 | $7.82 | $7.56 | $7.79 | $7.79 | 2,930,850 |
| 2018-11-29 | $7.99 | $8.14 | $7.69 | $7.69 | $7.69 | 3,730,600 |
| 2018-11-28 | $7.86 | $8.05 | $7.65 | $8.03 | $8.03 | 3,485,370 |
| 2018-11-27 | $7.86 | $8.03 | $7.82 | $7.90 | $7.90 | 2,518,520 |
| 2018-11-26 | $7.75 | $7.98 | $7.71 | $7.85 | $7.85 | 2,392,720 |
| 2018-11-23 | $8.30 | $8.30 | $7.76 | $7.76 | $7.76 | 4,032,000 |
| 2018-11-22 | $8.14 | $8.27 | $8.06 | $8.16 | $8.16 | 2,439,590 |
| 2018-11-21 | $8.00 | $8.25 | $7.90 | $8.17 | $8.17 | 3,580,300 |
| 2018-11-20 | $8.39 | $8.49 | $8.14 | $8.14 | $8.14 | 7,379,750 |
| 2018-11-19 | $8.20 | $8.61 | $8.02 | $8.60 | $8.60 | 9,727,360 |
| 2018-11-16 | $8.27 | $8.27 | $8.11 | $8.23 | $8.23 | 5,108,980 |
| 2018-11-15 | $8.06 | $8.18 | $7.98 | $8.16 | $8.16 | 4,515,480 |
| 2018-11-14 | $7.94 | $8.14 | $7.84 | $8.06 | $8.06 | 5,740,980 |
| 2018-11-13 | $7.72 | $8.07 | $7.68 | $7.95 | $7.95 | 6,315,000 |
| 2018-11-12 | $7.50 | $7.86 | $7.50 | $7.84 | $7.84 | 4,378,620 |
| 2018-11-09 | $8.09 | $8.11 | $7.59 | $7.64 | $7.64 | 7,964,000 |
| 2018-11-08 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2018-11-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2018-11-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2018-11-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2018-11-02 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2018-11-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2018-10-31 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2018-10-30 | $7.16 | $7.58 | $7.13 | $7.38 | $7.38 | 2,288,750 |
| 2018-10-29 | $7.40 | $7.40 | $7.12 | $7.21 | $7.21 | 2,045,300 |
| 2018-10-26 | $7.50 | $7.55 | $7.37 | $7.40 | $7.40 | 2,819,300 |
| 2018-10-25 | $7.31 | $7.48 | $7.26 | $7.40 | $7.40 | 4,257,450 |
| 2018-10-24 | $7.25 | $7.86 | $7.22 | $7.62 | $7.62 | 6,597,350 |
| 2018-10-23 | $7.44 | $7.44 | $7.22 | $7.26 | $7.26 | 3,251,800 |
| 2018-10-22 | $7.20 | $7.53 | $7.16 | $7.44 | $7.44 | 4,809,350 |
| 2018-10-19 | $6.98 | $7.18 | $6.81 | $7.15 | $7.15 | 3,311,550 |
| 2018-10-18 | $7.15 | $7.18 | $7.01 | $7.04 | $7.04 | 2,449,710 |
| 2018-10-17 | $7.26 | $7.33 | $6.98 | $7.24 | $7.24 | 2,590,740 |
| 2018-10-16 | $7.20 | $7.29 | $7.06 | $7.16 | $7.16 | 2,452,800 |
| 2018-10-15 | $7.40 | $7.48 | $7.13 | $7.13 | $7.13 | 2,872,400 |
| 2018-10-12 | $7.39 | $7.55 | $6.93 | $7.32 | $7.32 | 5,118,400 |
| 2018-10-11 | $7.86 | $8.06 | $7.47 | $7.51 | $7.51 | 6,430,370 |
| 2018-10-10 | $8.19 | $8.62 | $8.19 | $8.30 | $8.30 | 4,074,580 |
| 2018-10-09 | $8.44 | $8.44 | $8.08 | $8.15 | $8.15 | 3,172,700 |
| 2018-10-08 | $8.55 | $8.62 | $7.86 | $8.30 | $8.30 | 3,772,500 |
| 2018-10-05 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2018-10-04 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2018-10-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2018-10-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2018-10-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2018-09-28 | $8.61 | $8.78 | $8.53 | $8.68 | $8.68 | 4,777,100 |
| 2018-09-27 | $9.09 | $9.22 | $8.50 | $8.50 | $8.50 | 6,615,300 |
| 2018-09-26 | $9.13 | $9.22 | $9.06 | $9.12 | $9.12 | 3,705,430 |
| 2018-09-25 | $9.03 | $9.25 | $8.96 | $9.14 | $9.14 | 3,859,200 |
| 2018-09-24 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2018-09-21 | $9.18 | $9.18 | $8.92 | $9.06 | $9.06 | 5,785,400 |
| 2018-09-20 | $9.18 | $9.23 | $9.08 | $9.15 | $9.15 | 6,132,680 |
| 2018-09-19 | $9.41 | $9.60 | $9.30 | $9.30 | $9.30 | 9,631,100 |
| 2018-09-18 | $9.35 | $9.56 | $9.22 | $9.49 | $9.49 | 8,661,970 |
| 2018-09-17 | $9.40 | $9.55 | $9.17 | $9.42 | $9.42 | 10,521,200 |
| 2018-09-14 | $8.90 | $9.76 | $8.82 | $9.67 | $9.67 | 17,884,380 |
| 2018-09-13 | $8.64 | $9.18 | $8.45 | $8.95 | $8.95 | 9,258,700 |
| 2018-09-12 | $8.90 | $8.90 | $8.40 | $8.55 | $8.55 | 6,482,660 |
| 2018-09-11 | $8.47 | $8.88 | $8.31 | $8.78 | $8.78 | 9,153,660 |
| 2018-09-10 | $8.70 | $8.98 | $8.53 | $8.53 | $8.53 | 6,838,110 |
| 2018-09-07 | $8.90 | $9.07 | $8.66 | $8.75 | $8.75 | 10,247,270 |
| 2018-09-06 | $8.53 | $8.99 | $8.53 | $8.77 | $8.77 | 13,908,800 |
| 2018-09-05 | $8.66 | $8.87 | $8.50 | $8.50 | $8.50 | 14,172,900 |
| 2018-09-04 | $8.16 | $8.87 | $8.08 | $8.87 | $8.87 | 17,931,500 |
| 2018-09-03 | $8.06 | $8.14 | $7.89 | $8.06 | $8.06 | 6,198,600 |
| 2018-08-31 | $8.10 | $8.38 | $8.10 | $8.16 | $8.16 | 10,151,030 |
| 2018-08-30 | $9.35 | $9.40 | $8.48 | $8.49 | $8.49 | 19,993,430 |
| 2018-08-29 | $8.07 | $8.84 | $8.04 | $8.84 | $8.84 | 5,088,030 |
| 2018-08-28 | $8.07 | $8.09 | $7.96 | $8.04 | $8.04 | 2,909,440 |
| 2018-08-27 | $7.95 | $8.16 | $7.86 | $8.09 | $8.09 | 3,271,300 |
| 2018-08-24 | $7.91 | $7.93 | $7.79 | $7.80 | $7.80 | 2,232,500 |
| 2018-08-23 | $7.85 | $7.96 | $7.79 | $7.87 | $7.87 | 2,220,240 |
| 2018-08-22 | $8.14 | $8.14 | $7.84 | $7.84 | $7.84 | 3,349,300 |
| 2018-08-21 | $8.10 | $8.23 | $8.03 | $8.12 | $8.12 | 3,712,130 |
| 2018-08-20 | $7.80 | $8.14 | $7.80 | $8.10 | $8.10 | 3,730,830 |
| 2018-08-17 | $8.20 | $8.35 | $7.90 | $7.95 | $7.95 | 5,126,530 |
| 2018-08-16 | $8.09 | $8.29 | $7.94 | $8.27 | $8.27 | 7,162,900 |
| 2018-08-15 | $8.81 | $8.94 | $8.32 | $8.42 | $8.42 | 15,185,930 |
| 2018-08-14 | $7.77 | $8.64 | $7.75 | $8.64 | $8.64 | 7,138,730 |
| 2018-08-13 | $7.70 | $7.85 | $7.61 | $7.85 | $7.85 | 2,803,260 |
| 2018-08-10 | $7.77 | $7.82 | $7.68 | $7.80 | $7.80 | 2,446,500 |
| 2018-08-09 | $7.64 | $7.85 | $7.54 | $7.77 | $7.77 | 3,485,520 |
| 2018-08-08 | $7.70 | $7.84 | $7.56 | $7.63 | $7.63 | 2,767,430 |
| 2018-08-07 | $7.45 | $7.72 | $7.45 | $7.69 | $7.69 | 2,993,350 |
| 2018-08-06 | $7.79 | $7.88 | $7.42 | $7.50 | $7.50 | 4,302,310 |
| 2018-08-03 | $8.19 | $8.29 | $7.85 | $7.87 | $7.87 | 3,861,000 |
| 2018-08-02 | $8.67 | $8.69 | $7.93 | $8.15 | $8.15 | 7,616,070 |
| 2018-08-01 | $8.70 | $8.98 | $8.56 | $8.81 | $8.81 | 6,447,880 |
| 2018-07-31 | $8.99 | $8.99 | $8.60 | $8.70 | $8.70 | 7,061,260 |
| 2018-07-30 | $8.95 | $9.27 | $8.67 | $9.04 | $9.04 | 10,310,460 |
| 2018-07-27 | $8.58 | $9.33 | $8.58 | $8.95 | $8.95 | 10,380,470 |
| 2018-07-26 | $8.48 | $8.85 | $8.40 | $8.66 | $8.66 | 7,006,410 |
| 2018-07-25 | $8.41 | $8.62 | $8.34 | $8.51 | $8.51 | 6,358,900 |
| 2018-07-24 | $8.29 | $8.43 | $8.18 | $8.40 | $8.40 | 4,767,970 |
| 2018-07-23 | $8.04 | $8.24 | $8.01 | $8.19 | $8.19 | 2,911,270 |
| 2018-07-20 | $8.00 | $8.15 | $7.90 | $8.09 | $8.09 | 2,782,160 |
| 2018-07-19 | $8.03 | $8.19 | $7.90 | $7.95 | $7.95 | 3,346,920 |
| 2018-07-18 | $8.10 | $8.29 | $8.10 | $8.11 | $8.11 | 3,840,870 |
| 2018-07-17 | $8.02 | $8.22 | $7.97 | $8.10 | $8.10 | 2,810,400 |
| 2018-07-16 | $8.10 | $8.15 | $7.93 | $8.11 | $8.11 | 3,462,170 |
| 2018-07-13 | $8.20 | $8.47 | $8.15 | $8.20 | $8.20 | 3,891,000 |
| 2018-07-12 | $7.92 | $8.24 | $7.92 | $8.16 | $8.16 | 3,451,320 |
| 2018-07-11 | $8.18 | $8.19 | $7.77 | $7.90 | $7.90 | 3,909,770 |
| 2018-07-10 | $8.21 | $8.33 | $8.17 | $8.28 | $8.28 | 2,648,600 |
| 2018-07-09 | $8.19 | $8.28 | $8.07 | $8.26 | $8.26 | 2,816,810 |
| 2018-07-06 | $7.92 | $8.20 | $7.73 | $8.04 | $8.04 | 4,216,890 |
| 2018-07-05 | $8.21 | $8.35 | $7.93 | $7.94 | $7.94 | 2,864,460 |
| 2018-07-04 | $8.42 | $8.60 | $8.16 | $8.26 | $8.26 | 3,761,600 |
| 2018-07-03 | $8.26 | $8.57 | $8.23 | $8.53 | $8.53 | 4,253,190 |
| 2018-07-02 | $8.39 | $8.54 | $8.10 | $8.23 | $8.23 | 3,905,010 |
| 2018-06-29 | $8.00 | $8.45 | $8.00 | $8.37 | $8.37 | 3,955,410 |
| 2018-06-28 | $8.26 | $8.35 | $8.05 | $8.09 | $8.09 | 2,927,400 |
| 2018-06-27 | $8.31 | $8.45 | $8.11 | $8.28 | $8.28 | 3,201,940 |
| 2018-06-26 | $8.00 | $8.36 | $7.80 | $8.29 | $8.29 | 3,852,000 |
| 2018-06-25 | $8.59 | $8.59 | $8.18 | $8.25 | $8.20 | 5,527,230 |
| 2018-06-22 | $8.50 | $8.61 | $8.02 | $8.59 | $8.54 | 8,245,090 |
| 2018-06-21 | $9.38 | $9.73 | $8.88 | $8.91 | $8.86 | 7,528,700 |
| 2018-06-20 | $9.35 | $9.73 | $9.03 | $9.44 | $9.38 | 7,278,230 |
| 2018-06-19 | $9.35 | $9.79 | $9.35 | $9.35 | $9.29 | 9,543,200 |
| 2018-06-18 | $10.39 | $10.39 | $10.39 | $10.39 | $10.33 | 0 |
| 2018-06-15 | $11.01 | $11.46 | $10.33 | $10.39 | $10.33 | 16,894,560 |
| 2018-06-14 | $9.73 | $10.42 | $9.70 | $10.42 | $10.36 | 3,299,660 |
| 2018-06-13 | $9.65 | $9.77 | $9.44 | $9.47 | $9.41 | 2,404,100 |
| 2018-06-12 | $9.33 | $9.79 | $9.33 | $9.72 | $9.66 | 3,617,500 |
| 2018-06-11 | $9.73 | $9.74 | $9.36 | $9.40 | $9.34 | 2,709,300 |
| 2018-06-08 | $9.96 | $9.96 | $9.61 | $9.70 | $9.64 | 3,847,260 |
| 2018-06-07 | $10.27 | $10.29 | $9.86 | $9.95 | $9.89 | 3,327,300 |
| 2018-06-06 | $10.33 | $10.34 | $10.19 | $10.23 | $10.17 | 2,576,600 |
| 2018-06-05 | $10.21 | $10.35 | $10.16 | $10.34 | $10.28 | 2,715,290 |
| 2018-06-04 | $10.24 | $10.35 | $10.18 | $10.20 | $10.14 | 2,033,900 |
| 2018-06-01 | $10.20 | $10.34 | $10.05 | $10.20 | $10.14 | 2,767,400 |
| 2018-05-31 | $10.19 | $10.47 | $10.10 | $10.25 | $10.19 | 3,383,710 |
| 2018-05-30 | $10.95 | $10.95 | $10.00 | $10.14 | $10.08 | 5,534,640 |
| 2018-05-29 | $11.70 | $11.72 | $10.95 | $11.01 | $10.94 | 6,282,880 |
| 2018-05-28 | $12.03 | $12.18 | $11.70 | $11.72 | $11.65 | 5,576,500 |
| 2018-05-25 | $11.80 | $12.07 | $11.64 | $12.01 | $11.94 | 8,831,740 |
| 2018-05-24 | $11.38 | $12.14 | $11.25 | $11.77 | $11.70 | 8,309,640 |
| 2018-05-23 | $11.57 | $11.60 | $11.37 | $11.38 | $11.31 | 4,032,850 |
| 2018-05-22 | $11.50 | $11.65 | $11.36 | $11.63 | $11.56 | 4,727,760 |
| 2018-05-21 | $11.64 | $11.78 | $11.51 | $11.54 | $11.47 | 4,733,230 |
| 2018-05-18 | $11.55 | $11.62 | $11.30 | $11.45 | $11.38 | 4,134,550 |
| 2018-05-17 | $11.18 | $11.57 | $11.17 | $11.54 | $11.47 | 5,425,390 |
| 2018-05-16 | $11.38 | $11.44 | $11.17 | $11.18 | $11.11 | 3,384,660 |
| 2018-05-15 | $11.13 | $11.45 | $11.13 | $11.41 | $11.34 | 3,131,250 |
| 2018-05-14 | $11.43 | $11.57 | $11.21 | $11.25 | $11.18 | 3,471,150 |
| 2018-05-11 | $11.80 | $11.89 | $11.46 | $11.48 | $11.41 | 3,563,300 |
| 2018-05-10 | $11.77 | $11.95 | $11.66 | $11.82 | $11.75 | 5,218,490 |
| 2018-05-09 | $11.64 | $11.86 | $11.42 | $11.82 | $11.75 | 6,052,610 |
| 2018-05-08 | $11.43 | $11.68 | $11.39 | $11.63 | $11.56 | 5,004,830 |
| 2018-05-07 | $11.12 | $11.45 | $11.11 | $11.44 | $11.37 | 3,356,300 |
| 2018-05-04 | $11.40 | $11.44 | $11.04 | $11.12 | $11.05 | 3,912,360 |
| 2018-05-03 | $11.15 | $11.47 | $11.10 | $11.43 | $11.36 | 4,307,300 |
| 2018-05-02 | $11.11 | $11.34 | $11.01 | $11.13 | $11.06 | 3,314,000 |
| 2018-05-01 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 0 |
| 2018-04-30 | $11.10 | $11.10 | $11.10 | $11.10 | $11.03 | 0 |
| 2018-04-27 | $10.84 | $11.13 | $10.84 | $11.10 | $11.03 | 4,385,900 |
| 2018-04-26 | $11.46 | $11.46 | $10.82 | $10.82 | $10.76 | 5,798,900 |
| 2018-04-25 | $11.60 | $11.60 | $11.42 | $11.44 | $11.37 | 4,715,900 |
| 2018-04-24 | $11.40 | $11.67 | $11.19 | $11.67 | $11.60 | 5,151,510 |
| 2018-04-23 | $11.65 | $11.96 | $11.15 | $11.40 | $11.33 | 5,905,910 |
| 2018-04-20 | $11.78 | $11.96 | $11.56 | $11.56 | $11.49 | 7,149,240 |
| 2018-04-19 | $11.60 | $11.92 | $11.51 | $11.78 | $11.71 | 7,795,530 |
| 2018-04-18 | $11.57 | $11.67 | $11.00 | $11.50 | $11.43 | 8,106,220 |
| 2018-04-17 | $12.49 | $12.55 | $11.35 | $11.39 | $11.32 | 11,149,800 |
| 2018-04-16 | $12.19 | $12.49 | $12.15 | $12.42 | $12.35 | 8,184,100 |
| 2018-04-13 | $12.60 | $12.77 | $12.02 | $12.09 | $12.02 | 8,995,400 |
| 2018-04-12 | $12.60 | $12.82 | $12.55 | $12.59 | $12.51 | 7,247,150 |
| 2018-04-11 | $12.84 | $12.98 | $12.50 | $12.59 | $12.51 | 8,677,000 |
| 2018-04-10 | $12.91 | $13.10 | $12.51 | $12.83 | $12.75 | 8,575,570 |
| 2018-04-09 | $13.08 | $13.25 | $12.26 | $12.76 | $12.68 | 13,393,360 |
| 2018-04-06 | $13.56 | $13.56 | $13.56 | $13.56 | $13.48 | 0 |
| 2018-04-05 | $13.56 | $13.56 | $13.56 | $13.56 | $13.48 | 0 |
| 2018-04-04 | $14.32 | $14.48 | $13.56 | $13.56 | $13.48 | 11,404,110 |
| 2018-04-03 | $13.71 | $14.31 | $13.51 | $14.31 | $14.22 | 13,688,420 |
| 2018-04-02 | $14.52 | $14.79 | $14.05 | $14.12 | $14.04 | 15,783,050 |
| 2018-03-30 | $14.70 | $15.09 | $14.56 | $14.68 | $14.59 | 15,144,350 |
| 2018-03-29 | $14.64 | $14.94 | $14.24 | $14.68 | $14.59 | 18,356,970 |
| 2018-03-28 | $14.90 | $15.93 | $14.83 | $14.85 | $14.76 | 26,068,260 |
| 2018-03-27 | $16.20 | $16.37 | $15.19 | $15.40 | $15.31 | 34,486,300 |
| 2018-03-26 | $13.91 | $15.64 | $13.77 | $15.64 | $15.55 | 24,713,140 |
| 2018-03-23 | $13.47 | $14.49 | $12.77 | $14.22 | $14.13 | 27,246,080 |
| 2018-03-22 | $13.58 | $14.09 | $13.41 | $13.91 | $13.83 | 17,964,340 |
| 2018-03-21 | $13.29 | $14.38 | $13.12 | $13.69 | $13.61 | 26,141,880 |
| 2018-03-20 | $12.73 | $13.68 | $12.50 | $13.33 | $13.25 | 18,497,580 |
| 2018-03-19 | $12.61 | $13.15 | $12.61 | $12.94 | $12.86 | 9,503,670 |
| 2018-03-16 | $13.02 | $13.28 | $12.82 | $12.85 | $12.77 | 13,584,770 |
| 2018-03-15 | $12.14 | $13.40 | $12.14 | $13.26 | $13.18 | 20,380,540 |
| 2018-03-14 | $12.60 | $12.68 | $12.33 | $12.34 | $12.27 | 8,848,950 |
| 2018-03-13 | $13.00 | $13.36 | $12.70 | $12.71 | $12.63 | 12,501,710 |
| 2018-03-12 | $12.60 | $13.11 | $12.52 | $13.11 | $13.03 | 16,310,730 |
| 2018-03-09 | $12.54 | $12.95 | $12.31 | $12.75 | $12.67 | 20,347,370 |
| 2018-03-08 | $11.84 | $12.89 | $11.60 | $12.55 | $12.47 | 20,105,180 |
| 2018-03-07 | $12.11 | $12.22 | $11.75 | $11.76 | $11.69 | 7,437,500 |
| 2018-03-06 | $12.08 | $12.35 | $12.00 | $12.11 | $12.04 | 11,489,000 |
| 2018-03-05 | $11.80 | $12.28 | $11.70 | $12.18 | $12.11 | 12,529,090 |
| 2018-03-02 | $11.61 | $12.17 | $11.60 | $11.81 | $11.74 | 10,557,600 |
| 2018-03-01 | $11.50 | $11.78 | $11.41 | $11.78 | $11.71 | 8,114,690 |
| 2018-02-28 | $11.57 | $11.87 | $11.45 | $11.61 | $11.54 | 7,949,230 |
| 2018-02-27 | $11.75 | $11.99 | $11.61 | $11.76 | $11.69 | 11,075,470 |
| 2018-02-26 | $11.59 | $12.08 | $11.44 | $11.94 | $11.87 | 18,977,780 |
| 2018-02-23 | $11.23 | $11.72 | $11.03 | $11.72 | $11.65 | 21,268,210 |
| 2018-02-22 | $10.34 | $10.90 | $10.29 | $10.65 | $10.59 | 6,484,820 |
| 2018-02-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.17 | 0 |
| 2018-02-20 | $10.23 | $10.23 | $10.23 | $10.23 | $10.17 | 0 |
| 2018-02-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.17 | 0 |
| 2018-02-16 | $10.23 | $10.23 | $10.23 | $10.23 | $10.17 | 0 |
| 2018-02-15 | $10.23 | $10.23 | $10.23 | $10.23 | $10.17 | 0 |
| 2018-02-14 | $10.35 | $10.45 | $10.16 | $10.23 | $10.17 | 3,373,910 |
| 2018-02-13 | $10.46 | $10.77 | $10.22 | $10.26 | $10.20 | 5,633,040 |
| 2018-02-12 | $10.23 | $10.46 | $10.07 | $10.34 | $10.28 | 4,944,020 |
| 2018-02-09 | $10.73 | $10.78 | $9.91 | $9.99 | $9.93 | 8,973,420 |
| 2018-02-08 | $10.99 | $11.16 | $10.83 | $10.95 | $10.88 | 6,379,450 |
| 2018-02-07 | $11.00 | $11.16 | $10.38 | $10.76 | $10.70 | 8,023,170 |
| 2018-02-06 | $12.08 | $12.08 | $10.69 | $10.69 | $10.63 | 8,463,860 |
| 2018-02-05 | $11.25 | $11.95 | $11.11 | $11.88 | $11.81 | 6,180,050 |
| 2018-02-02 | $11.67 | $11.90 | $10.98 | $11.58 | $11.51 | 6,723,470 |
| 2018-02-01 | $12.23 | $12.40 | $11.46 | $11.57 | $11.50 | 8,258,240 |
| 2018-01-31 | $13.03 | $13.08 | $12.07 | $12.20 | $12.13 | 11,235,190 |
| 2018-01-30 | $13.67 | $13.67 | $12.99 | $13.03 | $12.95 | 10,557,720 |
| 2018-01-29 | $13.78 | $14.06 | $13.66 | $13.71 | $13.63 | 8,399,060 |
| 2018-01-26 | $13.70 | $14.18 | $13.56 | $13.78 | $13.70 | 13,922,610 |
| 2018-01-25 | $14.02 | $15.00 | $14.02 | $14.18 | $14.09 | 31,230,260 |
| 2018-01-24 | $15.58 | $15.58 | $15.58 | $15.58 | $15.49 | 820,700 |
| 2018-01-23 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-22 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-19 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-17 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-16 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-15 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-12 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-11 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-10 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-09 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-05 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-04 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2018-01-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-29 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-27 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-26 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-25 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-22 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-21 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-20 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-19 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-15 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-14 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-13 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-12 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-11 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-07 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-06 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-05 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-04 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-12-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-30 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-29 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-27 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-24 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-23 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-22 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-21 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-20 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-17 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-16 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-15 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-14 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-13 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-10 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-09 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-07 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-06 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-11-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-31 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-30 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-27 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-26 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-25 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-24 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-23 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-20 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-19 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-17 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-16 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-13 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-12 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-11 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-10 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-09 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-06 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-05 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-04 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-10-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-29 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-27 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-26 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-25 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-22 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-21 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-20 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-19 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-15 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-14 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-13 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-12 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-11 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-07 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-06 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-05 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-04 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-09-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-31 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-30 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-29 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-25 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-24 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-23 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-22 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-21 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-17 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-16 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-15 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-14 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-11 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-10 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-09 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-08 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-07 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-04 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-03 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-02 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-08-01 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-31 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-28 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-27 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-26 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-25 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-24 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-21 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-20 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-19 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-18 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-17 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-14 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-13 | $17.31 | $17.31 | $17.31 | $17.31 | $17.21 | 0 |
| 2017-07-12 | $16.90 | $17.77 | $16.66 | $17.31 | $17.21 | 24,693,280 |
| 2017-07-11 | $16.67 | $16.83 | $16.04 | $16.15 | $16.05 | 8,201,880 |
| 2017-07-10 | $16.79 | $16.88 | $16.30 | $16.80 | $16.70 | 10,725,420 |
| 2017-07-07 | $17.64 | $17.89 | $16.71 | $16.73 | $16.63 | 15,442,870 |
| 2017-07-06 | $18.04 | $18.13 | $17.65 | $17.75 | $17.64 | 7,825,600 |
| 2017-07-05 | $17.75 | $18.17 | $17.54 | $18.11 | $18.00 | 11,449,170 |
| 2017-07-04 | $17.94 | $18.32 | $17.73 | $17.83 | $17.72 | 10,466,600 |
| 2017-07-03 | $17.80 | $18.20 | $17.79 | $17.91 | $17.80 | 6,003,010 |
| 2017-06-30 | $17.79 | $17.79 | $17.79 | $17.79 | $17.68 | 0 |
| 2017-06-29 | $17.79 | $17.79 | $17.79 | $17.79 | $17.68 | 0 |
| 2017-06-28 | $17.70 | $18.10 | $17.40 | $17.79 | $17.68 | 9,916,800 |
| 2017-06-27 | $18.05 | $18.39 | $17.85 | $17.90 | $17.79 | 7,992,050 |
| 2017-06-26 | $17.84 | $18.33 | $17.59 | $18.22 | $18.11 | 10,526,650 |
| 2017-06-23 | $18.35 | $18.49 | $17.37 | $17.95 | $17.84 | 18,735,610 |
| 2017-06-22 | $19.44 | $19.69 | $18.63 | $18.66 | $18.55 | 22,451,910 |
| 2017-06-21 | $19.20 | $19.58 | $18.90 | $19.50 | $19.38 | 25,462,660 |
| 2017-06-20 | $18.65 | $19.53 | $18.54 | $19.20 | $19.08 | 29,628,870 |
| 2017-06-19 | $18.69 | $18.78 | $17.91 | $18.70 | $18.59 | 19,905,480 |
| 2017-06-16 | $18.66 | $19.39 | $18.51 | $18.85 | $18.74 | 24,254,120 |
| 2017-06-15 | $18.41 | $18.98 | $18.36 | $18.53 | $18.42 | 16,718,250 |
| 2017-06-14 | $18.58 | $19.19 | $18.28 | $18.65 | $18.54 | 21,833,690 |
| 2017-06-13 | $18.54 | $18.73 | $18.20 | $18.65 | $18.54 | 18,689,910 |
| 2017-06-12 | $19.10 | $19.38 | $18.16 | $18.24 | $18.13 | 28,271,650 |
| 2017-06-09 | $19.20 | $19.66 | $18.77 | $19.20 | $19.08 | 26,668,320 |
| 2017-06-08 | $20.11 | $20.80 | $19.41 | $19.65 | $19.53 | 34,174,780 |
| 2017-06-07 | $19.37 | $20.28 | $19.20 | $20.24 | $20.12 | 37,279,110 |
| 2017-06-06 | $20.04 | $20.27 | $18.83 | $19.39 | $19.27 | 36,438,170 |
| 2017-06-05 | $19.70 | $20.58 | $19.50 | $20.48 | $20.36 | 39,929,860 |
| 2017-06-02 | $19.94 | $20.62 | $19.69 | $20.08 | $19.96 | 37,067,110 |
| 2017-06-01 | $21.21 | $21.75 | $19.85 | $20.21 | $20.09 | 54,255,210 |
| 2017-05-31 | $24.00 | $24.48 | $22.05 | $22.05 | $21.92 | 36,124,200 |
| 2017-05-30 | $24.50 | $24.50 | $24.50 | $24.50 | $24.35 | 0 |
| 2017-05-29 | $24.50 | $24.50 | $24.50 | $24.50 | $24.35 | 0 |
| 2017-05-26 | $24.99 | $26.10 | $24.11 | $24.50 | $24.35 | 68,546,850 |
| 2017-05-25 | $21.40 | $23.73 | $20.70 | $23.73 | $23.59 | 55,730,270 |
| 2017-05-24 | $18.97 | $22.28 | $18.36 | $21.57 | $21.44 | 59,912,980 |
| 2017-05-23 | $18.88 | $20.85 | $18.15 | $20.40 | $20.28 | 59,972,670 |
| 2017-05-22 | $21.16 | $21.16 | $18.70 | $18.95 | $18.84 | 57,383,800 |
| 2017-05-19 | $18.37 | $19.24 | $18.17 | $19.24 | $19.12 | 24,376,110 |
| 2017-05-18 | $15.90 | $17.49 | $15.70 | $17.49 | $17.39 | 29,470,820 |
| 2017-05-17 | $15.20 | $16.13 | $15.02 | $15.90 | $15.80 | 13,710,460 |
| 2017-05-16 | $13.80 | $15.19 | $13.77 | $14.66 | $14.57 | 3,352,860 |
| 2017-05-15 | $13.88 | $14.14 | $13.82 | $13.83 | $13.75 | 1,165,190 |
| 2017-05-12 | $13.79 | $13.98 | $13.55 | $13.82 | $13.74 | 1,598,670 |
| 2017-05-11 | $13.70 | $13.80 | $13.31 | $13.80 | $13.72 | 2,447,120 |
| 2017-05-10 | $14.20 | $14.37 | $13.60 | $13.70 | $13.62 | 2,319,260 |
| 2017-05-09 | $13.80 | $14.16 | $13.80 | $14.10 | $14.02 | 1,937,320 |
| 2017-05-08 | $14.42 | $14.52 | $13.99 | $14.00 | $13.92 | 2,154,370 |
| 2017-05-05 | $14.81 | $15.18 | $13.91 | $14.49 | $14.40 | 3,107,290 |
| 2017-05-04 | $14.60 | $15.57 | $14.60 | $15.00 | $14.91 | 6,110,730 |
| 2017-05-03 | $14.50 | $14.78 | $14.30 | $14.59 | $14.50 | 2,986,430 |
| 2017-05-02 | $14.45 | $14.66 | $14.22 | $14.46 | $14.37 | 1,942,580 |
| 2017-05-01 | $14.39 | $14.39 | $14.39 | $14.39 | $14.30 | 0 |
| 2017-04-28 | $14.10 | $14.58 | $13.95 | $14.39 | $14.30 | 2,478,360 |
| 2017-04-27 | $14.03 | $14.17 | $13.40 | $14.13 | $14.05 | 3,127,630 |
| 2017-04-26 | $13.93 | $14.18 | $13.82 | $13.94 | $13.86 | 2,220,120 |
| 2017-04-25 | $14.10 | $14.30 | $13.92 | $13.93 | $13.85 | 2,187,400 |
| 2017-04-24 | $14.80 | $14.90 | $13.86 | $14.00 | $13.92 | 3,610,590 |
| 2017-04-21 | $14.99 | $15.13 | $14.76 | $14.81 | $14.72 | 1,380,300 |
| 2017-04-20 | $15.18 | $15.41 | $14.80 | $14.92 | $14.83 | 2,476,730 |
| 2017-04-19 | $15.03 | $15.23 | $14.41 | $15.22 | $15.13 | 4,174,730 |
| 2017-04-18 | $16.22 | $16.42 | $14.79 | $15.05 | $14.96 | 7,443,020 |
| 2017-04-17 | $16.78 | $17.04 | $16.30 | $16.32 | $16.22 | 4,464,510 |
| 2017-04-14 | $17.50 | $17.50 | $16.72 | $16.83 | $16.73 | 6,621,550 |
| 2017-04-13 | $16.60 | $17.72 | $16.60 | $17.39 | $17.29 | 8,801,860 |
| 2017-04-12 | $17.00 | $17.39 | $16.70 | $16.77 | $16.67 | 6,053,530 |
| 2017-04-11 | $17.80 | $17.80 | $16.60 | $17.08 | $16.98 | 10,348,270 |
| 2017-04-10 | $16.85 | $17.51 | $16.72 | $17.46 | $17.36 | 12,185,470 |
| 2017-04-07 | $16.55 | $16.83 | $16.50 | $16.69 | $16.59 | 5,647,000 |
| 2017-04-06 | $17.20 | $17.37 | $16.88 | $16.88 | $16.78 | 5,654,070 |
| 2017-04-05 | $17.04 | $17.38 | $16.65 | $17.19 | $17.09 | 7,089,200 |
| 2017-04-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.89 | 0 |
| 2017-04-03 | $16.99 | $16.99 | $16.99 | $16.99 | $16.89 | 0 |
| 2017-03-31 | $17.13 | $17.29 | $16.80 | $16.99 | $16.89 | 6,434,100 |
| 2017-03-30 | $16.68 | $17.50 | $16.63 | $17.09 | $16.99 | 10,848,300 |
| 2017-03-29 | $16.54 | $17.20 | $16.51 | $16.73 | $16.63 | 9,305,780 |
| 2017-03-28 | $15.78 | $16.98 | $15.71 | $16.68 | $16.58 | 10,164,890 |
| 2017-03-27 | $15.87 | $15.95 | $15.74 | $15.88 | $15.78 | 1,741,930 |
| 2017-03-24 | $15.80 | $15.90 | $15.57 | $15.88 | $15.78 | 2,454,900 |
| 2017-03-23 | $15.85 | $16.09 | $15.56 | $15.78 | $15.69 | 2,805,790 |
| 2017-03-22 | $16.34 | $16.34 | $15.82 | $15.85 | $15.75 | 3,223,710 |
| 2017-03-21 | $16.40 | $16.43 | $16.24 | $16.35 | $16.25 | 1,753,000 |
| 2017-03-20 | $16.27 | $16.44 | $16.13 | $16.40 | $16.30 | 3,380,350 |
| 2017-03-17 | $16.43 | $16.63 | $16.20 | $16.27 | $16.17 | 3,461,310 |
| 2017-03-16 | $16.19 | $16.43 | $16.18 | $16.42 | $16.32 | 2,683,730 |
| 2017-03-15 | $16.20 | $16.25 | $16.05 | $16.14 | $16.04 | 2,036,780 |
| 2017-03-14 | $16.42 | $16.42 | $16.20 | $16.22 | $16.12 | 2,359,880 |
| 2017-03-13 | $16.32 | $16.43 | $16.07 | $16.42 | $16.32 | 2,420,660 |
| 2017-03-10 | $16.39 | $16.51 | $16.28 | $16.30 | $16.20 | 2,276,120 |
| 2017-03-09 | $16.65 | $16.66 | $16.35 | $16.46 | $16.36 | 2,261,460 |
| 2017-03-08 | $16.73 | $16.84 | $16.58 | $16.63 | $16.53 | 2,940,210 |
| 2017-03-07 | $16.70 | $16.83 | $16.51 | $16.73 | $16.63 | 3,278,050 |
| 2017-03-06 | $16.43 | $16.80 | $16.31 | $16.80 | $16.70 | 4,114,440 |
| 2017-03-03 | $16.38 | $16.56 | $16.29 | $16.39 | $16.29 | 2,811,950 |
| 2017-03-02 | $16.70 | $16.74 | $16.31 | $16.35 | $16.25 | 3,352,620 |
| 2017-03-01 | $16.50 | $16.79 | $16.35 | $16.64 | $16.54 | 4,389,000 |
| 2017-02-28 | $16.80 | $16.80 | $16.34 | $16.68 | $16.58 | 4,017,790 |
| 2017-02-27 | $16.86 | $16.89 | $16.39 | $16.46 | $16.36 | 3,950,050 |
| 2017-02-24 | $16.50 | $16.66 | $16.35 | $16.61 | $16.51 | 2,840,790 |
| 2017-02-23 | $16.53 | $16.53 | $16.25 | $16.50 | $16.40 | 3,444,510 |
| 2017-02-22 | $16.36 | $16.77 | $16.18 | $16.52 | $16.42 | 4,904,340 |
| 2017-02-21 | $16.12 | $16.45 | $16.08 | $16.33 | $16.23 | 4,300,130 |
| 2017-02-20 | $15.81 | $16.16 | $15.74 | $16.12 | $16.02 | 3,170,570 |
| 2017-02-17 | $15.95 | $16.35 | $15.72 | $15.82 | $15.73 | 3,410,780 |
| 2017-02-16 | $15.85 | $16.04 | $15.79 | $15.97 | $15.87 | 2,825,940 |
| 2017-02-15 | $16.24 | $16.34 | $15.81 | $15.85 | $15.75 | 3,437,020 |
| 2017-02-14 | $16.12 | $16.49 | $16.11 | $16.20 | $16.10 | 3,824,490 |
| 2017-02-13 | $15.96 | $16.20 | $15.81 | $16.19 | $16.09 | 2,848,630 |
| 2017-02-10 | $16.10 | $16.34 | $15.95 | $16.08 | $15.98 | 2,829,620 |
| 2017-02-09 | $15.95 | $16.43 | $15.88 | $16.12 | $16.02 | 3,312,240 |
| 2017-02-08 | $15.70 | $15.96 | $15.49 | $15.94 | $15.84 | 2,547,520 |
| 2017-02-07 | $15.91 | $15.92 | $15.54 | $15.69 | $15.60 | 2,287,960 |
| 2017-02-06 | $15.78 | $16.03 | $15.73 | $15.94 | $15.84 | 1,972,800 |
| 2017-02-03 | $16.00 | $16.10 | $15.60 | $15.78 | $15.69 | 1,816,210 |
| 2017-02-02 | $15.90 | $15.90 | $15.90 | $15.90 | $15.80 | 0 |
| 2017-02-01 | $15.90 | $15.90 | $15.90 | $15.90 | $15.80 | 0 |
| 2017-01-31 | $15.90 | $15.90 | $15.90 | $15.90 | $15.80 | 0 |
| 2017-01-30 | $15.90 | $15.90 | $15.90 | $15.90 | $15.80 | 0 |
| 2017-01-27 | $15.90 | $15.90 | $15.90 | $15.90 | $15.80 | 0 |
| 2017-01-26 | $15.65 | $15.98 | $15.55 | $15.90 | $15.80 | 2,632,350 |
| 2017-01-25 | $15.42 | $15.98 | $15.42 | $15.65 | $15.56 | 3,444,700 |
| 2017-01-24 | $15.41 | $15.50 | $15.20 | $15.23 | $15.14 | 1,857,240 |
| 2017-01-23 | $15.37 | $15.71 | $15.33 | $15.55 | $15.46 | 2,078,730 |
| 2017-01-20 | $15.12 | $15.65 | $15.10 | $15.45 | $15.36 | 2,988,300 |
| 2017-01-19 | $15.00 | $15.24 | $14.78 | $15.15 | $15.06 | 1,868,330 |
| 2017-01-18 | $15.15 | $15.32 | $14.98 | $15.02 | $14.93 | 2,248,410 |
| 2017-01-17 | $14.70 | $15.39 | $14.66 | $15.27 | $15.18 | 3,547,770 |
| 2017-01-16 | $15.84 | $15.84 | $14.41 | $14.88 | $14.79 | 5,286,010 |
| 2017-01-13 | $16.93 | $16.98 | $15.93 | $16.00 | $15.90 | 5,860,910 |
| 2017-01-12 | $17.09 | $17.24 | $16.81 | $16.89 | $16.79 | 4,742,140 |
| 2017-01-11 | $16.61 | $18.20 | $16.55 | $17.26 | $17.16 | 9,669,670 |
| 2017-01-10 | $17.08 | $17.20 | $16.70 | $16.71 | $16.61 | 4,627,660 |
| 2017-01-09 | $17.01 | $17.40 | $16.74 | $17.21 | $17.11 | 5,681,590 |
| 2017-01-06 | $16.77 | $17.47 | $16.66 | $17.17 | $17.07 | 8,952,650 |
| 2017-01-05 | $16.67 | $17.16 | $16.30 | $16.80 | $16.70 | 5,659,470 |
| 2017-01-04 | $16.39 | $16.62 | $16.20 | $16.51 | $16.41 | 2,365,690 |
| 2017-01-03 | $16.14 | $16.50 | $16.14 | $16.32 | $16.22 | 2,199,330 |
| 2017-01-02 | $16.13 | $16.13 | $16.13 | $16.13 | $16.03 | 0 |
| 2016-12-30 | $16.22 | $16.34 | $15.98 | $16.13 | $16.03 | 2,485,190 |
| 2016-12-29 | $16.42 | $16.60 | $16.22 | $16.22 | $16.12 | 2,334,640 |
| 2016-12-28 | $16.90 | $17.26 | $16.50 | $16.51 | $16.41 | 3,413,740 |
| 2016-12-27 | $16.91 | $17.03 | $16.67 | $16.99 | $16.89 | 2,886,840 |
| 2016-12-26 | $16.54 | $16.95 | $16.40 | $16.89 | $16.79 | 3,234,940 |
| 2016-12-23 | $17.01 | $17.01 | $16.40 | $16.72 | $16.62 | 3,258,680 |
| 2016-12-22 | $17.15 | $17.16 | $16.60 | $16.89 | $16.79 | 4,311,340 |
| 2016-12-21 | $16.95 | $17.22 | $16.78 | $17.14 | $17.04 | 6,694,720 |
| 2016-12-20 | $16.99 | $17.25 | $16.59 | $17.02 | $16.92 | 7,103,450 |
| 2016-12-19 | $17.45 | $17.58 | $16.61 | $16.89 | $16.79 | 7,855,950 |
| 2016-12-16 | $15.58 | $17.03 | $15.52 | $17.03 | $16.93 | 4,482,780 |
| 2016-12-15 | $15.30 | $15.61 | $15.21 | $15.48 | $15.39 | 3,478,060 |
| 2016-12-14 | $15.49 | $15.65 | $15.22 | $15.27 | $15.18 | 2,773,600 |
| 2016-12-13 | $15.33 | $15.82 | $15.18 | $15.53 | $15.44 | 3,677,370 |
| 2016-12-12 | $17.05 | $17.07 | $15.35 | $15.50 | $15.41 | 5,311,470 |
| 2016-12-09 | $16.97 | $17.33 | $16.97 | $17.05 | $16.95 | 2,815,540 |
| 2016-12-08 | $17.30 | $17.35 | $16.92 | $16.92 | $16.82 | 2,751,560 |
| 2016-12-07 | $17.07 | $17.38 | $16.97 | $17.25 | $17.15 | 3,025,220 |
| 2016-12-06 | $16.98 | $17.16 | $16.97 | $17.07 | $16.97 | 3,204,990 |
| 2016-12-05 | $17.30 | $17.48 | $16.90 | $16.90 | $16.80 | 5,804,130 |
| 2016-12-02 | $18.39 | $18.48 | $17.60 | $17.60 | $17.49 | 5,379,300 |
| 2016-12-01 | $18.30 | $18.60 | $18.18 | $18.39 | $18.28 | 3,041,200 |
| 2016-11-30 | $18.35 | $18.61 | $18.15 | $18.23 | $18.12 | 3,635,660 |
| 2016-11-29 | $18.37 | $18.65 | $17.80 | $18.40 | $18.29 | 4,029,500 |
| 2016-11-28 | $18.50 | $18.62 | $18.25 | $18.37 | $18.26 | 3,529,900 |
| 2016-11-25 | $18.70 | $18.70 | $17.81 | $18.42 | $18.31 | 5,587,750 |
| 2016-11-24 | $18.95 | $19.15 | $18.25 | $18.35 | $18.24 | 6,017,410 |
| 2016-11-23 | $19.28 | $19.48 | $18.98 | $19.01 | $18.90 | 3,739,420 |
| 2016-11-22 | $19.13 | $19.34 | $19.02 | $19.27 | $19.15 | 3,492,750 |
| 2016-11-21 | $18.94 | $19.30 | $18.86 | $19.14 | $19.03 | 3,126,280 |
| 2016-11-18 | $19.15 | $19.42 | $19.03 | $19.09 | $18.98 | 4,164,170 |
| 2016-11-17 | $19.66 | $19.66 | $19.20 | $19.25 | $19.13 | 5,165,680 |
| 2016-11-16 | $19.14 | $19.90 | $19.07 | $19.67 | $19.55 | 10,386,990 |
| 2016-11-15 | $18.58 | $19.50 | $18.58 | $19.28 | $19.16 | 7,776,650 |
| 2016-11-14 | $18.66 | $18.98 | $18.58 | $18.71 | $18.60 | 4,247,140 |
| 2016-11-11 | $18.34 | $18.76 | $18.20 | $18.66 | $18.55 | 4,776,050 |
| 2016-11-10 | $18.35 | $18.35 | $18.13 | $18.30 | $18.19 | 3,487,720 |
| 2016-11-09 | $18.42 | $18.53 | $17.81 | $18.07 | $17.96 | 3,623,400 |
| 2016-11-08 | $18.48 | $18.60 | $18.33 | $18.42 | $18.31 | 2,932,850 |
| 2016-11-07 | $18.23 | $18.55 | $18.23 | $18.32 | $18.21 | 2,568,840 |
| 2016-11-04 | $18.40 | $18.63 | $18.30 | $18.35 | $18.24 | 2,697,400 |
| 2016-11-03 | $18.00 | $18.71 | $17.98 | $18.40 | $18.29 | 5,373,330 |
| 2016-11-02 | $18.45 | $18.57 | $17.98 | $18.06 | $17.95 | 2,901,010 |
| 2016-11-01 | $18.21 | $18.75 | $18.08 | $18.59 | $18.48 | 3,753,030 |
| 2016-10-31 | $17.89 | $18.20 | $17.80 | $18.17 | $18.06 | 0 |
| 2016-10-28 | $18.66 | $18.72 | $18.00 | $18.00 | $17.89 | 4,131,070 |
| 2016-10-27 | $18.68 | $18.68 | $18.52 | $18.66 | $18.55 | 2,202,270 |
| 2016-10-26 | $18.85 | $18.86 | $18.51 | $18.61 | $18.50 | 3,732,090 |
| 2016-10-25 | $18.90 | $18.90 | $18.65 | $18.87 | $18.76 | 3,517,080 |
| 2016-10-24 | $18.77 | $18.96 | $18.42 | $18.84 | $18.73 | 3,622,170 |
| 2016-10-21 | $18.89 | $19.14 | $18.45 | $18.59 | $18.48 | 3,916,740 |
| 2016-10-20 | $19.00 | $19.01 | $18.82 | $18.86 | $18.75 | 3,342,330 |
| 2016-10-19 | $18.72 | $19.18 | $18.62 | $18.94 | $18.83 | 6,463,870 |
| 2016-10-18 | $18.26 | $18.73 | $18.12 | $18.67 | $18.56 | 4,466,270 |
| 2016-10-17 | $18.84 | $18.99 | $18.25 | $18.26 | $18.15 | 3,450,510 |
| 2016-10-14 | $18.70 | $18.97 | $18.45 | $18.90 | $18.79 | 4,224,660 |
| 2016-10-13 | $18.79 | $19.02 | $18.63 | $18.68 | $18.57 | 4,191,340 |
| 2016-10-12 | $18.55 | $19.39 | $18.30 | $18.95 | $18.84 | 6,764,900 |
| 2016-10-11 | $18.55 | $18.62 | $18.32 | $18.50 | $18.39 | 4,149,230 |
| 2016-10-10 | $18.18 | $18.56 | $18.10 | $18.48 | $18.37 | 4,415,240 |
| 2016-10-07 | $17.99 | $17.99 | $17.99 | $17.99 | $17.88 | 0 |
| 2016-10-06 | $17.99 | $17.99 | $17.99 | $17.99 | $17.88 | 0 |
| 2016-10-05 | $17.99 | $17.99 | $17.99 | $17.99 | $17.88 | 0 |
| 2016-10-04 | $17.99 | $17.99 | $17.99 | $17.99 | $17.88 | 0 |
| 2016-10-03 | $17.99 | $17.99 | $17.99 | $17.99 | $17.88 | 0 |
| 2016-09-30 | $17.80 | $18.15 | $17.77 | $17.99 | $17.88 | 3,581,410 |
| 2016-09-29 | $17.90 | $17.96 | $17.74 | $17.84 | $17.73 | 3,614,310 |
| 2016-09-28 | $18.26 | $18.26 | $17.72 | $17.82 | $17.71 | 4,688,200 |
| 2016-09-27 | $18.41 | $18.58 | $17.70 | $18.29 | $18.18 | 6,447,730 |
| 2016-09-26 | $19.82 | $19.90 | $18.20 | $18.50 | $18.39 | 9,925,200 |
| 2016-09-23 | $19.96 | $20.17 | $19.73 | $19.93 | $19.81 | 7,043,450 |
| 2016-09-22 | $20.45 | $20.60 | $19.83 | $19.96 | $19.84 | 7,586,790 |
| 2016-09-21 | $20.28 | $20.50 | $20.09 | $20.20 | $20.08 | 5,441,380 |
| 2016-09-20 | $20.32 | $20.69 | $20.03 | $20.34 | $20.22 | 7,595,470 |
| 2016-09-19 | $20.89 | $21.29 | $20.00 | $20.28 | $20.16 | 13,145,850 |
| 2016-09-16 | $20.89 | $20.89 | $20.89 | $20.89 | $20.76 | 0 |
| 2016-09-15 | $20.89 | $20.89 | $20.89 | $20.89 | $20.76 | 0 |
| 2016-09-14 | $20.89 | $20.89 | $20.89 | $20.89 | $20.76 | 0 |
| 2016-09-13 | $20.89 | $20.89 | $20.89 | $20.89 | $20.76 | 0 |
| 2016-09-12 | $20.89 | $20.89 | $20.89 | $20.89 | $20.76 | 0 |
| 2016-09-09 | $20.89 | $20.89 | $20.89 | $20.89 | $20.76 | 0 |
| 2016-09-08 | $20.89 | $20.89 | $20.89 | $20.89 | $20.76 | 0 |
| 2016-09-07 | $21.05 | $21.05 | $20.68 | $20.89 | $20.76 | 13,378,790 |
| 2016-09-06 | $21.70 | $21.79 | $20.62 | $21.10 | $20.97 | 22,568,880 |
| 2016-09-05 | $19.79 | $21.04 | $19.67 | $21.04 | $20.91 | 12,136,070 |
| 2016-09-02 | $18.71 | $19.15 | $18.70 | $19.13 | $19.02 | 2,340,120 |
| 2016-09-01 | $19.38 | $19.38 | $18.91 | $18.91 | $18.80 | 3,304,490 |
| 2016-08-31 | $19.55 | $19.58 | $19.13 | $19.28 | $19.16 | 3,489,640 |
| 2016-08-30 | $18.97 | $19.67 | $18.90 | $19.45 | $19.33 | 5,717,930 |
| 2016-08-29 | $18.93 | $19.15 | $18.70 | $18.97 | $18.86 | 2,791,330 |
| 2016-08-26 | $18.60 | $19.05 | $18.44 | $18.92 | $18.81 | 4,739,570 |
| 2016-08-25 | $18.80 | $18.80 | $18.25 | $18.56 | $18.45 | 4,212,640 |
| 2016-08-24 | $18.65 | $18.94 | $18.65 | $18.88 | $18.77 | 3,620,000 |
| 2016-08-23 | $18.96 | $19.18 | $18.58 | $18.74 | $18.63 | 5,717,510 |
| 2016-08-22 | $19.98 | $20.33 | $18.89 | $18.95 | $18.84 | 5,507,370 |
| 2016-08-19 | $19.44 | $19.97 | $19.41 | $19.74 | $19.62 | 5,174,730 |
| 2016-08-18 | $19.44 | $19.66 | $19.31 | $19.51 | $19.39 | 4,265,430 |
| 2016-08-17 | $19.63 | $19.65 | $19.30 | $19.44 | $19.32 | 4,058,570 |
| 2016-08-16 | $19.19 | $19.78 | $19.19 | $19.48 | $19.36 | 5,145,500 |
| 2016-08-15 | $18.90 | $19.48 | $18.48 | $19.19 | $19.07 | 5,557,320 |
| 2016-08-12 | $18.53 | $18.85 | $18.42 | $18.76 | $18.65 | 3,722,810 |
| 2016-08-11 | $19.25 | $19.25 | $18.57 | $18.61 | $18.50 | 4,186,830 |
| 2016-08-10 | $19.48 | $19.72 | $19.30 | $19.33 | $19.21 | 3,423,820 |
| 2016-08-09 | $19.01 | $19.42 | $19.01 | $19.42 | $19.30 | 4,085,020 |
| 2016-08-08 | $18.60 | $19.24 | $18.35 | $19.20 | $19.08 | 4,024,670 |
| 2016-08-05 | $19.26 | $19.85 | $18.91 | $18.95 | $18.84 | 5,114,030 |
| 2016-08-04 | $19.35 | $19.47 | $19.16 | $19.36 | $19.24 | 3,324,830 |
| 2016-08-03 | $19.22 | $19.48 | $19.13 | $19.48 | $19.36 | 3,948,380 |
| 2016-08-02 | $19.20 | $19.49 | $19.11 | $19.28 | $19.16 | 3,416,020 |
| 2016-08-01 | $18.88 | $19.47 | $18.18 | $19.30 | $19.18 | 5,468,440 |
| 2016-07-29 | $19.00 | $19.10 | $18.47 | $18.77 | $18.66 | 2,695,420 |
| 2016-07-28 | $18.98 | $19.25 | $18.40 | $19.00 | $18.89 | 5,247,790 |
| 2016-07-27 | $20.31 | $20.57 | $18.90 | $18.95 | $18.84 | 7,024,400 |
| 2016-07-26 | $19.88 | $20.35 | $19.80 | $20.29 | $20.17 | 4,028,580 |
| 2016-07-25 | $19.97 | $20.20 | $19.53 | $19.89 | $19.77 | 4,496,590 |
| 2016-07-22 | $20.81 | $20.97 | $20.11 | $20.13 | $20.01 | 6,718,250 |
| 2016-07-21 | $21.30 | $21.68 | $21.00 | $21.00 | $20.87 | 7,155,340 |
| 2016-07-20 | $21.09 | $21.38 | $20.81 | $21.30 | $21.17 | 5,805,850 |
| 2016-07-19 | $20.51 | $21.17 | $20.51 | $21.00 | $20.87 | 5,481,510 |
| 2016-07-18 | $20.45 | $21.75 | $19.81 | $21.18 | $21.05 | 11,900,150 |
| 2016-07-15 | $21.34 | $22.36 | $21.08 | $21.08 | $20.95 | 13,664,270 |
| 2016-07-14 | $21.00 | $21.36 | $20.50 | $21.15 | $21.02 | 7,672,580 |
| 2016-07-13 | $20.61 | $21.07 | $20.25 | $20.81 | $20.69 | 7,611,680 |
| 2016-07-12 | $20.95 | $21.20 | $19.45 | $20.48 | $20.36 | 13,022,600 |
| 2016-07-11 | $21.30 | $21.96 | $20.78 | $20.89 | $20.76 | 9,594,520 |
| 2016-07-08 | $21.41 | $21.80 | $21.12 | $21.52 | $21.39 | 8,158,960 |
| 2016-07-07 | $21.70 | $21.88 | $20.77 | $21.44 | $21.31 | 11,306,050 |
| 2016-07-06 | $22.13 | $22.28 | $21.40 | $21.65 | $21.52 | 12,725,880 |
| 2016-07-05 | $22.61 | $23.40 | $22.22 | $22.54 | $22.40 | 15,435,370 |
| 2016-07-04 | $21.96 | $22.41 | $21.67 | $22.17 | $22.04 | 8,619,880 |
| 2016-07-01 | $22.35 | $22.50 | $21.80 | $22.05 | $21.92 | 7,222,480 |
| 2016-06-30 | $22.50 | $23.61 | $21.82 | $22.20 | $22.07 | 12,398,430 |
| 2016-06-29 | $22.54 | $22.79 | $21.93 | $22.62 | $22.48 | 13,068,910 |
| 2016-06-28 | $22.86 | $24.60 | $22.44 | $22.56 | $22.42 | 22,243,510 |
| 2016-06-27 | $21.33 | $22.98 | $21.33 | $22.89 | $22.75 | 23,996,970 |
| 2016-06-24 | $21.33 | $21.80 | $20.31 | $21.33 | $21.20 | 24,588,080 |
| 2016-06-23 | $22.61 | $23.20 | $20.77 | $22.00 | $21.87 | 36,440,220 |
| 2016-06-22 | $19.37 | $21.18 | $19.32 | $21.18 | $21.05 | 25,334,760 |
| 2016-06-21 | $17.55 | $19.25 | $17.55 | $19.25 | $19.13 | 33,603,460 |
| 2016-06-20 | $17.10 | $17.60 | $17.01 | $17.50 | $17.40 | 6,881,790 |
| 2016-06-17 | $17.33 | $17.65 | $17.00 | $17.20 | $17.10 | 7,066,040 |
| 2016-06-16 | $16.90 | $17.65 | $16.90 | $17.33 | $17.23 | 9,252,950 |
| 2016-06-15 | $16.38 | $17.20 | $16.31 | $17.03 | $16.93 | 6,880,210 |
| 2016-06-14 | $16.30 | $16.80 | $16.30 | $16.43 | $16.33 | 5,145,030 |
| 2016-06-13 | $16.61 | $17.45 | $16.24 | $16.60 | $16.50 | 11,613,520 |
| 2016-06-10 | $16.96 | $16.96 | $16.96 | $16.96 | $16.86 | 0 |
| 2016-06-09 | $16.96 | $16.96 | $16.96 | $16.96 | $16.86 | 0 |
| 2016-06-08 | $17.13 | $17.18 | $16.81 | $16.96 | $16.86 | 5,033,730 |
| 2016-06-07 | $16.90 | $17.33 | $16.77 | $17.14 | $17.04 | 6,718,640 |
| 2016-06-06 | $16.97 | $17.23 | $16.80 | $16.93 | $16.83 | 6,158,750 |
| 2016-06-03 | $17.05 | $17.08 | $16.70 | $16.85 | $16.75 | 7,450,350 |
| 2016-06-02 | $17.00 | $17.08 | $16.67 | $17.02 | $16.92 | 7,564,530 |
| 2016-06-01 | $16.86 | $17.38 | $16.70 | $17.09 | $16.99 | 11,138,760 |
| 2016-05-31 | $16.11 | $16.97 | $16.04 | $16.90 | $16.80 | 12,314,370 |
| 2016-05-30 | $16.03 | $16.69 | $15.96 | $16.20 | $16.10 | 15,671,430 |
| 2016-05-27 | $15.95 | $16.35 | $15.73 | $15.96 | $15.86 | 3,626,710 |
| 2016-05-26 | $15.57 | $16.18 | $15.01 | $16.01 | $15.91 | 4,862,470 |
| 2016-05-25 | $15.78 | $15.94 | $15.54 | $15.65 | $15.56 | 2,160,920 |
| 2016-05-24 | $15.97 | $15.97 | $15.50 | $15.70 | $15.61 | 3,559,350 |
| 2016-05-23 | $15.59 | $16.00 | $15.58 | $15.98 | $15.88 | 3,465,230 |
| 2016-05-20 | $15.05 | $15.70 | $15.01 | $15.56 | $15.47 | 2,765,000 |
| 2016-05-19 | $15.37 | $15.77 | $15.23 | $15.28 | $15.19 | 3,394,440 |
| 2016-05-18 | $16.02 | $16.02 | $14.97 | $15.30 | $15.21 | 4,363,530 |
| 2016-05-17 | $15.97 | $16.27 | $15.80 | $16.07 | $15.97 | 3,753,910 |
| 2016-05-16 | $15.65 | $15.96 | $15.54 | $15.89 | $15.79 | 2,576,590 |
| 2016-05-13 | $16.00 | $16.25 | $15.30 | $15.66 | $15.57 | 3,262,420 |
| 2016-05-12 | $15.88 | $16.15 | $15.00 | $16.15 | $16.05 | 4,002,610 |
| 2016-05-11 | $16.67 | $16.93 | $16.16 | $16.19 | $16.09 | 3,955,470 |
| 2016-05-10 | $16.60 | $16.83 | $16.40 | $16.70 | $16.60 | 3,515,550 |
| 2016-05-09 | $16.93 | $16.95 | $16.18 | $16.58 | $16.48 | 6,852,130 |
| 2016-05-06 | $18.83 | $18.83 | $17.05 | $17.17 | $17.07 | 11,137,280 |
| 2016-05-05 | $18.30 | $18.95 | $18.25 | $18.90 | $18.79 | 8,550,450 |
| 2016-05-04 | $18.37 | $18.87 | $18.15 | $18.40 | $18.29 | 12,420,390 |
| 2016-05-03 | $17.67 | $19.33 | $17.61 | $18.62 | $18.51 | 17,732,040 |
| 2016-05-02 | $17.62 | $17.62 | $17.62 | $17.62 | $17.47 | 0 |
| 2016-04-29 | $17.37 | $17.73 | $17.21 | $17.62 | $17.47 | 5,181,900 |
| 2016-04-28 | $17.40 | $17.51 | $16.90 | $17.46 | $17.31 | 5,678,730 |
| 2016-04-27 | $16.68 | $17.76 | $16.58 | $17.48 | $17.33 | 8,949,160 |
| 2016-04-26 | $16.50 | $16.75 | $16.30 | $16.64 | $16.50 | 4,597,310 |
| 2016-04-25 | $16.87 | $16.99 | $16.12 | $16.45 | $16.31 | 6,502,860 |
| 2016-04-22 | $17.58 | $17.86 | $16.90 | $17.18 | $17.03 | 12,688,570 |
| 2016-04-21 | $16.80 | $17.40 | $16.68 | $17.27 | $17.12 | 9,784,020 |
| 2016-04-20 | $18.40 | $18.52 | $16.70 | $16.95 | $16.80 | 8,750,860 |
| 2016-04-19 | $18.59 | $18.68 | $18.12 | $18.30 | $18.14 | 6,403,730 |
| 2016-04-18 | $19.10 | $19.52 | $18.20 | $18.56 | $18.40 | 14,915,620 |
| 2016-04-15 | $18.88 | $18.95 | $18.50 | $18.71 | $18.55 | 5,760,360 |
| 2016-04-14 | $19.06 | $19.15 | $18.54 | $18.84 | $18.68 | 7,344,570 |
| 2016-04-13 | $18.63 | $19.35 | $18.58 | $18.91 | $18.75 | 10,825,480 |
| 2016-04-12 | $18.25 | $18.66 | $18.15 | $18.48 | $18.32 | 7,076,880 |
| 2016-04-11 | $17.93 | $18.77 | $17.93 | $18.36 | $18.20 | 7,051,640 |
| 2016-04-08 | $17.85 | $18.08 | $17.39 | $17.80 | $17.65 | 9,003,510 |
| 2016-04-07 | $18.79 | $19.29 | $18.20 | $18.20 | $18.04 | 14,203,060 |
| 2016-04-06 | $18.20 | $19.00 | $18.10 | $18.43 | $18.27 | 11,530,500 |
| 2016-04-05 | $17.30 | $18.43 | $17.30 | $18.26 | $18.10 | 9,665,030 |
| 2016-04-04 | $17.34 | $17.34 | $17.34 | $17.34 | $17.19 | 0 |
| 2016-04-01 | $17.30 | $17.83 | $16.88 | $17.34 | $17.19 | 9,688,700 |
| 2016-03-31 | $17.48 | $18.44 | $17.26 | $17.73 | $17.58 | 17,537,900 |
| 2016-03-30 | $16.70 | $17.36 | $16.57 | $17.35 | $17.20 | 5,685,690 |
| 2016-03-29 | $16.74 | $17.00 | $16.31 | $16.50 | $16.36 | 5,289,410 |
| 2016-03-28 | $17.45 | $17.65 | $16.77 | $16.88 | $16.73 | 5,933,880 |
| 2016-03-25 | $16.97 | $17.33 | $16.92 | $17.21 | $17.06 | 5,705,130 |
| 2016-03-24 | $17.58 | $17.80 | $17.10 | $17.12 | $16.97 | 10,324,140 |
| 2016-03-23 | $17.40 | $17.93 | $17.30 | $17.71 | $17.56 | 7,679,210 |
| 2016-03-22 | $17.07 | $18.30 | $16.83 | $17.57 | $17.42 | 11,985,770 |
| 2016-03-21 | $16.98 | $17.90 | $16.98 | $17.44 | $17.29 | 11,741,910 |
| 2016-03-18 | $16.05 | $17.19 | $15.90 | $17.10 | $16.95 | 13,097,060 |
| 2016-03-17 | $15.22 | $15.98 | $15.22 | $15.94 | $15.80 | 9,285,690 |
| 2016-03-16 | $15.60 | $15.83 | $15.14 | $15.23 | $15.10 | 8,337,500 |
| 2016-03-15 | $15.24 | $15.50 | $15.10 | $15.24 | $15.11 | 6,120,590 |
| 2016-03-14 | $15.00 | $15.65 | $14.87 | $15.24 | $15.11 | 7,263,330 |
| 2016-03-11 | $14.22 | $14.80 | $14.02 | $14.64 | $14.51 | 6,060,070 |
| 2016-03-10 | $14.70 | $15.23 | $14.50 | $14.50 | $14.37 | 6,428,260 |
| 2016-03-09 | $14.75 | $15.23 | $14.61 | $14.77 | $14.64 | 5,899,790 |
| 2016-03-08 | $14.99 | $15.47 | $13.98 | $15.38 | $15.25 | 9,197,550 |
| 2016-03-07 | $14.95 | $15.48 | $14.78 | $15.12 | $14.99 | 5,815,260 |
| 2016-03-04 | $15.50 | $15.65 | $14.21 | $14.75 | $14.62 | 8,146,920 |
| 2016-03-03 | $15.70 | $16.19 | $15.58 | $15.60 | $15.46 | 8,318,400 |
| 2016-03-02 | $14.89 | $15.96 | $14.76 | $15.80 | $15.66 | 8,421,710 |
| 2016-03-01 | $14.75 | $15.20 | $14.12 | $14.93 | $14.80 | 7,898,640 |
| 2016-02-29 | $16.00 | $16.17 | $14.54 | $14.54 | $14.41 | 7,477,540 |
| 2016-02-26 | $16.95 | $17.36 | $15.71 | $16.15 | $16.01 | 10,816,770 |
| 2016-02-25 | $19.00 | $19.04 | $17.33 | $17.33 | $17.18 | 13,945,740 |
| 2016-02-24 | $18.30 | $20.19 | $18.06 | $19.25 | $19.08 | 21,873,600 |
| 2016-02-23 | $17.90 | $18.56 | $17.77 | $18.35 | $18.19 | 17,422,490 |
| 2016-02-22 | $17.91 | $17.92 | $17.43 | $17.84 | $17.69 | 8,391,560 |
| 2016-02-19 | $17.56 | $17.95 | $17.25 | $17.50 | $17.35 | 7,333,610 |
| 2016-02-18 | $17.88 | $18.41 | $17.41 | $17.75 | $17.60 | 15,064,430 |
| 2016-02-17 | $17.16 | $17.93 | $17.06 | $17.77 | $17.62 | 9,614,150 |
| 2016-02-16 | $16.68 | $17.47 | $16.66 | $17.29 | $17.14 | 7,226,830 |
| 2016-02-15 | $15.70 | $16.78 | $15.60 | $16.60 | $16.46 | 7,065,460 |
| 2016-02-12 | $16.37 | $16.37 | $16.37 | $16.37 | $16.23 | 0 |
| 2016-02-11 | $16.37 | $16.37 | $16.37 | $16.37 | $16.23 | 0 |
| 2016-02-10 | $16.37 | $16.37 | $16.37 | $16.37 | $16.23 | 0 |
| 2016-02-09 | $16.37 | $16.37 | $16.37 | $16.37 | $16.23 | 0 |
| 2016-02-08 | $16.37 | $16.37 | $16.37 | $16.37 | $16.23 | 0 |
| 2016-02-05 | $16.44 | $16.98 | $16.21 | $16.37 | $16.23 | 7,592,950 |
| 2016-02-04 | $15.81 | $16.50 | $15.81 | $16.35 | $16.21 | 6,459,680 |
| 2016-02-03 | $15.54 | $15.99 | $15.20 | $15.80 | $15.66 | 6,216,780 |
| 2016-02-02 | $15.30 | $16.05 | $15.13 | $15.77 | $15.63 | 6,335,350 |
| 2016-02-01 | $15.16 | $15.58 | $14.56 | $15.14 | $15.01 | 5,581,800 |
| 2016-01-29 | $14.75 | $15.79 | $14.58 | $15.33 | $15.20 | 7,078,130 |
| 2016-01-28 | $15.97 | $16.60 | $14.79 | $14.80 | $14.67 | 8,947,600 |
| 2016-01-27 | $17.04 | $17.19 | $15.67 | $16.43 | $16.29 | 14,348,590 |
| 2016-01-26 | $17.04 | $18.80 | $16.70 | $17.41 | $17.26 | 19,837,720 |
| 2016-01-25 | $17.00 | $17.56 | $16.90 | $17.33 | $17.18 | 6,706,090 |
| 2016-01-22 | $16.67 | $16.90 | $16.00 | $16.79 | $16.64 | 6,554,580 |
| 2016-01-21 | $16.81 | $17.60 | $16.40 | $16.46 | $16.32 | 9,242,280 |
| 2016-01-20 | $17.30 | $17.95 | $17.10 | $17.47 | $17.32 | 10,130,870 |
| 2016-01-19 | $16.35 | $17.50 | $16.27 | $17.40 | $17.25 | 10,648,570 |
| 2016-01-18 | $15.12 | $17.15 | $15.08 | $16.40 | $16.26 | 9,908,890 |
| 2016-01-15 | $16.85 | $16.85 | $15.51 | $15.68 | $15.54 | 6,879,530 |
| 2016-01-14 | $15.10 | $17.13 | $14.90 | $16.83 | $16.68 | 8,070,700 |
| 2016-01-13 | $17.38 | $17.58 | $16.00 | $16.00 | $15.86 | 7,485,360 |
| 2016-01-12 | $16.60 | $17.45 | $16.05 | $17.36 | $17.21 | 9,237,430 |
| 2016-01-11 | $18.00 | $18.19 | $16.65 | $16.65 | $16.51 | 6,676,710 |
| 2016-01-08 | $19.50 | $19.94 | $17.14 | $18.50 | $18.34 | 8,902,700 |
| 2016-01-07 | $20.70 | $20.70 | $18.94 | $18.94 | $18.78 | 2,113,400 |
| 2016-01-06 | $20.40 | $21.30 | $20.27 | $21.04 | $20.86 | 7,814,040 |
| 2016-01-05 | $20.70 | $21.94 | $20.17 | $20.48 | $20.30 | 11,950,410 |
| 2016-01-04 | $24.65 | $24.86 | $22.41 | $22.41 | $22.22 | 7,737,960 |
| 2016-01-01 | $24.90 | $24.90 | $24.90 | $24.90 | $24.68 | 0 |
| 2015-12-31 | $25.38 | $25.96 | $24.88 | $24.90 | $24.68 | 6,874,520 |
| 2015-12-30 | $25.00 | $25.70 | $24.90 | $25.35 | $25.13 | 6,511,260 |
| 2015-12-29 | $24.86 | $25.29 | $24.21 | $25.10 | $24.88 | 8,344,770 |
| 2015-12-28 | $26.05 | $26.72 | $24.80 | $24.80 | $24.59 | 9,604,830 |
| 2015-12-25 | $25.88 | $26.44 | $25.78 | $26.03 | $25.80 | 6,527,170 |
| 2015-12-24 | $26.18 | $26.46 | $25.40 | $25.83 | $25.61 | 7,714,480 |
| 2015-12-23 | $26.60 | $27.27 | $26.15 | $26.45 | $26.22 | 12,448,940 |
| 2015-12-22 | $26.80 | $26.98 | $26.10 | $26.42 | $26.19 | 8,573,500 |
| 2015-12-21 | $27.00 | $27.03 | $26.25 | $26.68 | $26.45 | 12,557,190 |
| 2015-12-18 | $26.50 | $27.82 | $26.12 | $27.23 | $26.99 | 17,592,500 |
| 2015-12-17 | $25.90 | $26.98 | $25.90 | $26.68 | $26.45 | 16,573,640 |
| 2015-12-16 | $26.20 | $26.46 | $25.61 | $25.90 | $25.68 | 16,313,370 |
| 2015-12-15 | $26.06 | $27.90 | $25.90 | $26.58 | $26.35 | 29,994,190 |
| 2015-12-14 | $24.58 | $26.05 | $24.58 | $26.05 | $25.82 | 12,737,050 |
| 2015-12-11 | $23.79 | $24.00 | $22.81 | $23.68 | $23.47 | 7,769,070 |
| 2015-12-10 | $23.95 | $24.19 | $23.50 | $23.70 | $23.49 | 6,065,210 |
| 2015-12-09 | $24.31 | $24.77 | $23.68 | $23.76 | $23.55 | 5,100,050 |
| 2015-12-08 | $25.00 | $25.25 | $24.36 | $24.40 | $24.19 | 6,379,580 |
| 2015-12-07 | $24.88 | $25.80 | $24.75 | $25.49 | $25.27 | 8,038,790 |
| 2015-12-04 | $25.51 | $25.59 | $24.54 | $24.75 | $24.54 | 7,443,130 |
| 2015-12-03 | $24.42 | $25.80 | $24.42 | $25.60 | $25.38 | 8,404,600 |
| 2015-12-02 | $25.26 | $25.26 | $23.30 | $24.40 | $24.19 | 7,110,220 |
| 2015-12-01 | $25.35 | $25.89 | $24.65 | $25.12 | $24.90 | 8,023,540 |
| 2015-11-30 | $24.75 | $25.70 | $23.10 | $25.05 | $24.83 | 11,647,720 |
| 2015-11-27 | $27.05 | $27.60 | $24.57 | $24.99 | $24.77 | 16,831,440 |
| 2015-11-26 | $28.38 | $28.48 | $26.93 | $27.30 | $27.06 | 14,867,380 |
| 2015-11-25 | $27.99 | $28.50 | $27.63 | $28.38 | $28.13 | 10,236,840 |
| 2015-11-24 | $27.85 | $28.30 | $26.90 | $28.16 | $27.92 | 8,723,460 |
| 2015-11-23 | $29.00 | $29.36 | $27.63 | $27.80 | $27.56 | 16,681,430 |
| 2015-11-20 | $27.25 | $29.60 | $27.03 | $29.44 | $29.19 | 23,631,450 |
| 2015-11-19 | $26.42 | $27.50 | $26.26 | $27.41 | $27.17 | 11,175,590 |
| 2015-11-18 | $26.45 | $27.10 | $26.02 | $26.39 | $26.16 | 12,808,760 |
| 2015-11-17 | $27.60 | $27.98 | $26.20 | $26.32 | $26.09 | 17,260,270 |
| 2015-11-16 | $24.40 | $27.50 | $24.40 | $27.10 | $26.87 | 12,044,000 |
| 2015-11-13 | $26.00 | $26.00 | $24.61 | $25.38 | $25.16 | 13,129,520 |
| 2015-11-12 | $27.50 | $27.55 | $26.00 | $26.60 | $26.37 | 18,471,130 |
| 2015-11-11 | $26.64 | $28.10 | $26.57 | $27.70 | $27.46 | 14,536,300 |
| 2015-11-10 | $26.62 | $28.33 | $26.40 | $27.11 | $26.88 | 23,965,790 |
| 2015-11-09 | $23.62 | $26.24 | $23.05 | $26.24 | $26.01 | 13,895,930 |
| 2015-11-06 | $23.00 | $24.30 | $22.86 | $23.85 | $23.64 | 14,748,740 |
| 2015-11-05 | $22.53 | $23.20 | $21.91 | $23.04 | $22.84 | 16,363,690 |
| 2015-11-04 | $20.80 | $22.56 | $20.80 | $22.51 | $22.32 | 9,795,920 |
| 2015-11-03 | $21.25 | $21.48 | $20.49 | $20.71 | $20.53 | 7,361,020 |
| 2015-11-02 | $21.75 | $22.40 | $21.01 | $21.02 | $20.84 | 9,279,600 |
| 2015-10-30 | $22.50 | $23.22 | $21.89 | $22.32 | $22.13 | 10,442,340 |
| 2015-10-29 | $22.50 | $23.54 | $22.10 | $22.84 | $22.64 | 12,241,990 |
| 2015-10-28 | $23.20 | $23.80 | $21.77 | $22.10 | $21.91 | 13,792,650 |
| 2015-10-27 | $23.03 | $23.50 | $21.14 | $23.08 | $22.88 | 16,706,860 |
| 2015-10-26 | $24.29 | $24.93 | $22.79 | $23.43 | $23.23 | 21,272,640 |
| 2015-10-23 | $22.23 | $24.67 | $22.23 | $24.20 | $23.99 | 25,987,180 |
| 2015-10-22 | $22.61 | $22.61 | $22.61 | $22.61 | $22.41 | 0 |
| 2015-10-21 | $22.61 | $22.61 | $22.61 | $22.61 | $22.41 | 0 |
| 2015-10-20 | $22.61 | $22.61 | $22.61 | $22.61 | $22.41 | 0 |
| 2015-10-19 | $22.61 | $22.61 | $22.61 | $22.61 | $22.41 | 0 |
| 2015-10-16 | $22.61 | $22.61 | $22.61 | $22.61 | $22.41 | 0 |
| 2015-10-15 | $22.61 | $22.61 | $22.61 | $22.61 | $22.41 | 0 |
| 2015-10-14 | $23.80 | $24.00 | $22.61 | $22.61 | $22.41 | 12,228,950 |
| 2015-10-13 | $23.60 | $24.80 | $23.38 | $24.29 | $24.08 | 10,673,800 |
| 2015-10-12 | $22.16 | $24.29 | $22.15 | $23.82 | $23.61 | 9,688,490 |
| 2015-10-09 | $21.51 | $22.44 | $21.46 | $22.08 | $21.89 | 7,918,190 |
| 2015-10-08 | $21.60 | $22.31 | $20.96 | $21.89 | $21.70 | 7,550,970 |
| 2015-10-07 | $20.55 | $20.55 | $20.55 | $20.55 | $20.37 | 0 |
| 2015-10-06 | $20.55 | $20.55 | $20.55 | $20.55 | $20.37 | 0 |
| 2015-10-05 | $20.55 | $20.55 | $20.55 | $20.55 | $20.37 | 0 |
| 2015-10-02 | $20.55 | $20.55 | $20.55 | $20.55 | $20.37 | 0 |
| 2015-10-01 | $20.55 | $20.55 | $20.55 | $20.55 | $20.37 | 0 |
| 2015-09-30 | $20.44 | $21.36 | $20.03 | $20.55 | $20.37 | 6,866,470 |
| 2015-09-29 | $21.15 | $21.80 | $20.01 | $20.44 | $20.26 | 8,640,690 |
| 2015-09-28 | $20.87 | $22.04 | $19.90 | $21.99 | $21.80 | 10,407,890 |
| 2015-09-25 | $22.30 | $22.95 | $20.50 | $20.85 | $20.67 | 16,760,410 |
| 2015-09-24 | $20.00 | $21.65 | $19.93 | $21.65 | $21.46 | 12,708,990 |
| 2015-09-23 | $19.50 | $20.50 | $19.00 | $19.68 | $19.51 | 10,098,590 |
| 2015-09-22 | $19.56 | $20.50 | $19.00 | $20.00 | $19.83 | 13,676,140 |
| 2015-09-21 | $17.50 | $19.49 | $17.22 | $19.20 | $19.03 | 9,803,350 |
| 2015-09-18 | $18.26 | $18.50 | $17.02 | $18.00 | $17.84 | 10,399,540 |
| 2015-09-17 | $19.50 | $20.40 | $17.96 | $18.01 | $17.85 | 13,965,030 |
| 2015-09-16 | $17.80 | $19.49 | $17.00 | $19.49 | $19.32 | 13,965,010 |
| 2015-09-15 | $18.00 | $18.79 | $17.72 | $17.72 | $17.57 | 10,369,270 |
| 2015-09-14 | $20.95 | $22.07 | $18.28 | $19.69 | $19.52 | 21,479,740 |
| 2015-09-11 | $19.78 | $20.48 | $19.58 | $20.06 | $19.89 | 6,171,210 |
| 2015-09-10 | $20.00 | $20.97 | $19.70 | $20.00 | $19.83 | 8,915,400 |
| 2015-09-09 | $19.49 | $20.61 | $19.02 | $20.47 | $20.29 | 13,614,030 |
| 2015-09-08 | $16.82 | $19.53 | $16.30 | $19.28 | $19.11 | 10,210,000 |
| 2015-09-07 | $17.71 | $18.98 | $17.65 | $17.78 | $17.63 | 8,669,250 |
| 2015-09-04 | $17.72 | $17.72 | $17.72 | $17.72 | $17.57 | 0 |
| 2015-09-03 | $17.72 | $17.72 | $17.72 | $17.72 | $17.57 | 0 |
| 2015-09-02 | $17.72 | $20.70 | $17.72 | $17.72 | $17.57 | 9,543,480 |
| 2015-09-01 | $21.00 | $21.10 | $19.69 | $19.69 | $19.52 | 7,777,960 |
| 2015-08-31 | $24.35 | $24.70 | $21.88 | $21.88 | $21.69 | 11,156,900 |
| 2015-08-28 | $23.31 | $24.31 | $22.11 | $24.31 | $24.10 | 13,660,160 |
| 2015-08-27 | $22.77 | $23.50 | $20.16 | $22.10 | $21.91 | 13,307,200 |
| 2015-08-26 | $22.44 | $25.74 | $22.39 | $22.39 | $22.20 | 15,575,740 |
| 2015-08-25 | $24.88 | $24.88 | $24.88 | $24.88 | $24.66 | 777,300 |
| 2015-08-24 | $27.64 | $28.64 | $27.64 | $27.64 | $27.40 | 3,454,500 |
XiAn Qiyuan Mchncl and Elctcl Eqp Company Ltd (300140) News Headlines
Recent XiAn Qiyuan Mchncl and Elctcl Eqp Company Ltd (300140) News
Similar Companies to XiAn Qiyuan Mchncl and Elctcl Eqp Company Ltd (300140) 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 | -- | -- | -- |