Guangzhou Hongli Opto Electronic Company Ltd (300219) Exchange: SHE
Data as of July 17, 2025
$6.27 ($-0.03) -0.48%
Guangzhou Hongli Opto Electronic Company Ltd - Daily Information
Click for more stock information on Guangzhou Hongli Opto Electronic Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.30 |
| Previous Close | $6.27 |
| High | $6.42 |
| Low | $6.26 |
| Adjusted Open | $6.30 |
| Previous Adjusted Close | $6.27 |
| Adjusted High | $6.42 |
| Adjusted Low | $6.26 |
Invest in Guangzhou Hongli Opto Electronic Company Ltd (300219)
Historical Stock Data for Guangzhou Hongli Opto Electronic Company Ltd (300219)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $6.30 | $6.42 | $6.26 | $6.27 | $6.27 | 9,754,160 |
| 2025-06-19 | $6.37 | $6.41 | $6.27 | $6.30 | $6.30 | 8,582,900 |
| 2025-06-18 | $6.31 | $6.41 | $6.28 | $6.39 | $6.39 | 10,680,700 |
| 2025-06-17 | $6.29 | $6.39 | $6.28 | $6.35 | $6.35 | 7,803,350 |
| 2025-06-13 | $6.28 | $6.31 | $6.17 | $6.19 | $6.19 | 10,193,050 |
| 2025-06-12 | $6.31 | $6.40 | $6.28 | $6.32 | $6.32 | 8,299,250 |
| 2025-06-11 | $6.30 | $6.42 | $6.28 | $6.35 | $6.35 | 10,236,350 |
| 2025-06-10 | $6.43 | $6.44 | $6.23 | $6.30 | $6.30 | 9,719,570 |
| 2025-06-09 | $6.38 | $6.43 | $6.34 | $6.41 | $6.41 | 9,003,350 |
| 2025-06-06 | $6.37 | $6.39 | $6.32 | $6.37 | $6.37 | 7,136,360 |
| 2025-06-05 | $6.29 | $6.38 | $6.23 | $6.36 | $6.36 | 9,773,560 |
| 2025-06-04 | $6.24 | $6.31 | $6.22 | $6.29 | $6.29 | 6,018,630 |
| 2025-06-03 | $6.13 | $6.26 | $6.09 | $6.23 | $6.23 | 9,927,270 |
| 2025-05-30 | $6.29 | $6.29 | $6.13 | $6.14 | $6.14 | 9,871,670 |
| 2025-05-29 | $6.14 | $6.31 | $6.12 | $6.30 | $6.30 | 9,113,650 |
| 2025-05-28 | $6.19 | $6.25 | $6.10 | $6.12 | $6.12 | 6,203,200 |
| 2025-05-27 | $6.23 | $6.23 | $6.12 | $6.18 | $6.18 | 7,809,200 |
| 2025-05-26 | $6.14 | $6.25 | $6.12 | $6.24 | $6.24 | 7,142,300 |
| 2025-05-23 | $6.24 | $6.32 | $6.14 | $6.15 | $6.15 | 9,217,310 |
| 2025-05-22 | $6.32 | $6.42 | $6.20 | $6.21 | $6.21 | 9,215,400 |
| 2025-05-21 | $6.39 | $6.42 | $6.30 | $6.32 | $6.32 | 8,201,700 |
| 2025-05-20 | $6.34 | $6.43 | $6.30 | $6.42 | $6.42 | 8,071,600 |
| 2025-05-19 | $6.29 | $6.38 | $6.22 | $6.36 | $6.36 | 9,040,100 |
| 2025-05-16 | $6.28 | $6.35 | $6.24 | $6.29 | $6.29 | 6,571,900 |
| 2025-05-15 | $6.34 | $6.34 | $6.24 | $6.26 | $6.26 | 5,845,430 |
| 2025-05-14 | $6.38 | $6.40 | $6.27 | $6.35 | $6.35 | 9,101,050 |
| 2025-05-13 | $6.53 | $6.53 | $6.34 | $6.37 | $6.37 | 6,998,880 |
| 2025-05-12 | $6.42 | $6.46 | $6.36 | $6.45 | $6.45 | 7,642,900 |
| 2025-05-09 | $6.49 | $6.49 | $6.32 | $6.34 | $6.34 | 7,907,000 |
| 2025-05-08 | $6.33 | $6.49 | $6.33 | $6.47 | $6.47 | 7,318,200 |
| 2025-05-07 | $6.44 | $6.49 | $6.28 | $6.36 | $6.36 | 10,599,400 |
| 2025-05-06 | $6.22 | $6.36 | $6.21 | $6.36 | $6.36 | 8,688,190 |
| 2025-04-30 | $6.05 | $6.23 | $6.05 | $6.19 | $6.19 | 8,713,600 |
| 2025-04-29 | $6.07 | $6.17 | $6.02 | $6.08 | $6.08 | 8,012,920 |
| 2025-04-28 | $6.06 | $6.11 | $5.96 | $6.07 | $6.07 | 9,821,890 |
| 2025-04-25 | $6.12 | $6.16 | $6.08 | $6.09 | $6.09 | 10,047,490 |
| 2025-04-24 | $6.23 | $6.24 | $6.05 | $6.13 | $6.13 | 15,722,320 |
| 2025-04-23 | $6.24 | $6.30 | $6.22 | $6.27 | $6.27 | 9,841,180 |
| 2025-04-22 | $6.15 | $6.23 | $6.13 | $6.21 | $6.21 | 8,609,800 |
| 2025-04-21 | $6.09 | $6.18 | $6.04 | $6.17 | $6.17 | 9,037,880 |
| 2025-04-18 | $6.05 | $6.14 | $5.99 | $6.11 | $6.11 | 9,387,800 |
| 2025-04-17 | $5.98 | $6.16 | $5.93 | $6.08 | $6.08 | 10,727,080 |
| 2025-04-16 | $6.03 | $6.08 | $5.86 | $6.01 | $6.01 | 10,555,880 |
| 2025-04-15 | $6.04 | $6.09 | $5.97 | $6.07 | $6.07 | 10,293,810 |
| 2025-04-14 | $6.05 | $6.20 | $6.02 | $6.06 | $6.06 | 12,466,250 |
| 2025-04-11 | $5.86 | $6.04 | $5.84 | $5.96 | $5.96 | 12,709,640 |
| 2025-04-10 | $5.91 | $6.11 | $5.88 | $5.94 | $5.94 | 17,902,860 |
| 2025-04-09 | $5.58 | $5.88 | $5.12 | $5.82 | $5.82 | 22,322,880 |
| 2025-04-08 | $5.65 | $5.91 | $5.50 | $5.67 | $5.67 | 20,659,030 |
| 2025-04-07 | $6.40 | $6.47 | $5.48 | $5.50 | $5.50 | 27,786,900 |
| 2025-04-03 | $6.84 | $6.93 | $6.74 | $6.85 | $6.85 | 11,083,900 |
| 2025-04-02 | $6.92 | $7.24 | $6.88 | $6.90 | $6.90 | 17,127,000 |
| 2025-04-01 | $6.79 | $6.97 | $6.79 | $6.87 | $6.87 | 7,949,950 |
| 2025-03-31 | $6.83 | $6.85 | $6.67 | $6.79 | $6.79 | 11,237,610 |
| 2025-03-28 | $7.08 | $7.15 | $6.88 | $6.89 | $6.89 | 11,294,400 |
| 2025-03-27 | $7.00 | $7.11 | $6.86 | $7.09 | $7.09 | 11,701,000 |
| 2025-03-26 | $6.93 | $7.10 | $6.90 | $7.03 | $7.03 | 12,732,380 |
| 2025-03-25 | $6.97 | $7.01 | $6.85 | $6.91 | $6.91 | 12,332,690 |
| 2025-03-24 | $7.23 | $7.28 | $6.79 | $6.97 | $6.97 | 19,289,800 |
| 2025-03-21 | $7.40 | $7.45 | $7.19 | $7.23 | $7.23 | 15,212,300 |
| 2025-03-20 | $7.42 | $7.51 | $7.37 | $7.45 | $7.45 | 12,452,750 |
| 2025-03-19 | $7.40 | $7.50 | $7.35 | $7.43 | $7.43 | 13,202,750 |
| 2025-03-18 | $7.39 | $7.47 | $7.35 | $7.43 | $7.43 | 12,781,750 |
| 2025-03-17 | $7.29 | $7.41 | $7.25 | $7.39 | $7.39 | 12,927,840 |
| 2025-03-14 | $7.12 | $7.30 | $7.04 | $7.29 | $7.29 | 14,571,900 |
| 2025-03-13 | $7.25 | $7.29 | $7.02 | $7.12 | $7.12 | 13,363,260 |
| 2025-03-12 | $7.16 | $7.37 | $7.13 | $7.27 | $7.27 | 16,219,600 |
| 2025-03-11 | $7.03 | $7.19 | $6.98 | $7.15 | $7.15 | 10,602,400 |
| 2025-03-10 | $7.18 | $7.23 | $7.05 | $7.10 | $7.10 | 9,582,540 |
| 2025-03-07 | $7.33 | $7.33 | $7.13 | $7.18 | $7.18 | 14,356,900 |
| 2025-03-06 | $7.21 | $7.38 | $7.20 | $7.33 | $7.33 | 13,579,770 |
| 2025-03-05 | $7.23 | $7.26 | $7.08 | $7.19 | $7.19 | 10,744,840 |
| 2025-03-04 | $7.05 | $7.26 | $6.95 | $7.25 | $7.25 | 11,477,300 |
| 2025-03-03 | $7.09 | $7.25 | $7.03 | $7.08 | $7.08 | 12,127,650 |
| 2025-02-28 | $7.38 | $7.38 | $7.05 | $7.06 | $7.06 | 16,323,900 |
| 2025-02-27 | $7.53 | $7.55 | $7.28 | $7.42 | $7.42 | 15,423,250 |
| 2025-02-26 | $7.55 | $7.60 | $7.46 | $7.55 | $7.55 | 15,883,750 |
| 2025-02-25 | $7.34 | $7.64 | $7.26 | $7.50 | $7.50 | 23,391,460 |
| 2025-02-24 | $7.38 | $7.43 | $7.28 | $7.40 | $7.40 | 13,512,900 |
| 2025-02-20 | $7.21 | $7.38 | $7.18 | $7.36 | $7.36 | 13,967,840 |
| 2025-02-19 | $7.05 | $7.21 | $7.05 | $7.21 | $7.21 | 11,235,440 |
| 2025-02-18 | $7.32 | $7.37 | $7.03 | $7.07 | $7.07 | 12,496,500 |
| 2025-02-17 | $7.25 | $7.39 | $7.25 | $7.34 | $7.34 | 10,735,400 |
| 2025-02-14 | $7.32 | $7.33 | $7.22 | $7.26 | $7.26 | 10,810,100 |
| 2025-02-13 | $7.45 | $7.46 | $7.27 | $7.30 | $7.30 | 13,398,080 |
| 2025-02-12 | $7.40 | $7.50 | $7.34 | $7.44 | $7.44 | 11,036,100 |
| 2025-02-11 | $7.37 | $7.46 | $7.30 | $7.41 | $7.41 | 12,880,080 |
| 2025-02-10 | $7.24 | $7.39 | $7.22 | $7.39 | $7.39 | 12,587,300 |
| 2025-02-07 | $7.18 | $7.37 | $7.12 | $7.25 | $7.25 | 16,629,830 |
| 2025-02-06 | $6.94 | $7.17 | $6.88 | $7.17 | $7.17 | 13,595,990 |
| 2025-02-05 | $6.87 | $7.01 | $6.85 | $6.94 | $6.94 | 12,505,600 |
| 2025-01-27 | $7.02 | $7.05 | $6.73 | $6.74 | $6.74 | 12,385,100 |
| 2025-01-24 | $6.86 | $7.00 | $6.84 | $6.97 | $6.97 | 11,441,500 |
| 2025-01-23 | $7.03 | $7.14 | $6.87 | $6.89 | $6.89 | 15,806,300 |
| 2025-01-22 | $6.92 | $7.07 | $6.85 | $6.94 | $6.94 | 13,489,840 |
| 2025-01-21 | $7.00 | $7.12 | $6.86 | $6.98 | $6.98 | 14,269,700 |
| 2025-01-20 | $7.01 | $7.11 | $6.91 | $7.06 | $7.06 | 13,039,300 |
| 2025-01-17 | $6.97 | $7.02 | $6.90 | $6.94 | $6.94 | 12,286,900 |
| 2025-01-16 | $7.07 | $7.20 | $6.95 | $7.00 | $7.00 | 12,866,590 |
| 2025-01-15 | $7.01 | $7.11 | $6.92 | $7.04 | $7.04 | 14,440,760 |
| 2025-01-14 | $6.70 | $7.03 | $6.66 | $7.01 | $7.01 | 17,652,910 |
| 2025-01-13 | $6.52 | $6.67 | $6.36 | $6.66 | $6.66 | 11,935,900 |
| 2025-01-09 | $6.87 | $7.04 | $6.83 | $6.93 | $6.93 | 11,312,400 |
| 2025-01-08 | $6.93 | $7.02 | $6.66 | $6.95 | $6.95 | 17,345,600 |
| 2025-01-07 | $6.88 | $7.05 | $6.81 | $7.04 | $7.04 | 15,319,700 |
| 2025-01-06 | $6.90 | $6.97 | $6.63 | $6.87 | $6.87 | 14,643,000 |
| 2025-01-03 | $7.31 | $7.50 | $6.76 | $6.90 | $6.90 | 24,322,220 |
| 2025-01-02 | $7.48 | $7.69 | $7.13 | $7.25 | $7.25 | 20,836,960 |
| 2024-12-31 | $7.93 | $8.05 | $7.45 | $7.49 | $7.49 | 25,261,600 |
| 2024-12-30 | $7.95 | $8.11 | $7.73 | $7.91 | $7.91 | 17,598,800 |
| 2024-12-27 | $7.82 | $8.30 | $7.76 | $8.02 | $8.02 | 30,525,250 |
| 2024-12-26 | $7.66 | $7.90 | $7.60 | $7.82 | $7.82 | 15,905,410 |
| 2024-12-25 | $7.83 | $7.96 | $7.55 | $7.70 | $7.70 | 18,474,300 |
| 2024-12-24 | $7.80 | $7.93 | $7.68 | $7.90 | $7.90 | 17,797,400 |
| 2024-12-23 | $8.15 | $8.20 | $7.71 | $7.75 | $7.75 | 21,497,300 |
| 2024-12-20 | $7.97 | $8.23 | $7.88 | $8.15 | $8.15 | 21,588,700 |
| 2024-12-19 | $7.62 | $8.05 | $7.61 | $8.01 | $8.01 | 24,823,300 |
| 2024-12-18 | $7.82 | $7.93 | $7.55 | $7.76 | $7.76 | 22,403,300 |
| 2024-12-17 | $8.13 | $8.18 | $7.69 | $7.73 | $7.73 | 25,040,500 |
| 2024-12-16 | $8.50 | $8.54 | $8.11 | $8.18 | $8.18 | 30,598,150 |
| 2024-12-13 | $8.34 | $8.76 | $8.34 | $8.44 | $8.44 | 52,233,930 |
| 2024-12-12 | $8.33 | $8.47 | $8.19 | $8.47 | $8.47 | 34,571,550 |
| 2024-12-11 | $8.06 | $8.35 | $8.01 | $8.33 | $8.33 | 33,917,250 |
| 2024-12-10 | $8.25 | $8.35 | $8.07 | $8.11 | $8.11 | 35,579,300 |
| 2024-12-09 | $8.15 | $8.22 | $7.93 | $8.02 | $8.02 | 23,943,380 |
| 2024-12-06 | $7.98 | $8.36 | $7.81 | $8.21 | $8.21 | 38,549,370 |
| 2024-12-05 | $7.87 | $8.07 | $7.83 | $7.97 | $7.97 | 22,966,760 |
| 2024-12-04 | $7.98 | $8.11 | $7.85 | $7.89 | $7.89 | 22,713,500 |
| 2024-12-03 | $8.14 | $8.22 | $7.89 | $8.06 | $8.06 | 29,760,090 |
| 2024-12-02 | $8.11 | $8.29 | $8.07 | $8.17 | $8.17 | 42,372,930 |
| 2024-11-29 | $7.89 | $8.42 | $7.80 | $8.25 | $8.25 | 53,180,110 |
| 2024-11-28 | $7.78 | $8.06 | $7.69 | $7.97 | $7.97 | 40,664,650 |
| 2024-11-27 | $7.66 | $7.78 | $7.33 | $7.78 | $7.78 | 25,968,190 |
| 2024-11-26 | $7.76 | $7.89 | $7.62 | $7.72 | $7.72 | 25,269,700 |
| 2024-11-25 | $7.56 | $7.84 | $7.30 | $7.78 | $7.78 | 27,707,670 |
| 2024-11-22 | $7.63 | $8.04 | $7.47 | $7.49 | $7.49 | 34,421,100 |
| 2024-11-21 | $7.61 | $7.71 | $7.52 | $7.69 | $7.69 | 18,341,400 |
| 2024-11-20 | $7.42 | $7.63 | $7.37 | $7.61 | $7.61 | 18,263,020 |
| 2024-11-19 | $7.19 | $7.46 | $7.19 | $7.45 | $7.45 | 15,880,600 |
| 2024-11-18 | $7.52 | $7.75 | $7.16 | $7.22 | $7.22 | 21,636,700 |
| 2024-11-15 | $7.52 | $7.96 | $7.51 | $7.54 | $7.54 | 24,803,390 |
| 2024-11-14 | $7.80 | $7.87 | $7.51 | $7.57 | $7.57 | 13,697,650 |
| 2024-11-13 | $7.75 | $7.85 | $7.57 | $7.84 | $7.84 | 15,852,550 |
| 2024-11-12 | $8.04 | $8.05 | $7.69 | $7.81 | $7.81 | 23,511,460 |
| 2024-11-11 | $7.80 | $8.05 | $7.72 | $8.04 | $8.04 | 28,176,700 |
| 2024-11-08 | $7.71 | $7.95 | $7.67 | $7.72 | $7.72 | 25,464,250 |
| 2024-11-07 | $7.40 | $7.64 | $7.33 | $7.64 | $7.64 | 20,114,650 |
| 2024-11-06 | $7.48 | $7.58 | $7.36 | $7.44 | $7.44 | 18,916,170 |
| 2024-11-05 | $7.19 | $7.50 | $7.14 | $7.46 | $7.46 | 16,307,550 |
| 2024-11-04 | $7.01 | $7.24 | $7.01 | $7.21 | $7.21 | 11,884,010 |
| 2024-11-01 | $7.57 | $7.59 | $7.04 | $7.07 | $7.07 | 25,016,680 |
| 2024-10-31 | $7.47 | $7.69 | $7.42 | $7.63 | $7.63 | 24,707,340 |
| 2024-10-30 | $7.36 | $7.62 | $7.32 | $7.51 | $7.51 | 16,538,270 |
| 2024-10-29 | $7.65 | $7.71 | $7.39 | $7.41 | $7.41 | 24,006,880 |
| 2024-10-28 | $7.66 | $7.74 | $7.59 | $7.72 | $7.72 | 19,307,770 |
| 2024-10-25 | $7.51 | $7.78 | $7.49 | $7.66 | $7.66 | 19,036,970 |
| 2024-10-24 | $7.44 | $7.54 | $7.39 | $7.45 | $7.45 | 16,503,960 |
| 2024-10-23 | $7.66 | $7.75 | $7.50 | $7.53 | $7.53 | 25,933,990 |
| 2024-10-22 | $7.61 | $7.92 | $7.54 | $7.71 | $7.71 | 33,437,710 |
| 2024-10-21 | $7.42 | $7.76 | $7.42 | $7.61 | $7.61 | 40,822,440 |
| 2024-10-18 | $7.65 | $7.83 | $7.18 | $7.54 | $7.54 | 51,166,470 |
| 2024-10-17 | $6.97 | $7.52 | $6.97 | $7.51 | $7.51 | 35,593,340 |
| 2024-10-16 | $6.85 | $7.01 | $6.80 | $6.92 | $6.92 | 13,941,610 |
| 2024-10-15 | $7.05 | $7.29 | $6.95 | $6.98 | $6.98 | 17,554,140 |
| 2024-10-14 | $6.89 | $7.17 | $6.68 | $7.14 | $7.14 | 19,411,110 |
| 2024-10-11 | $7.26 | $7.26 | $6.73 | $6.86 | $6.86 | 23,017,230 |
| 2024-10-10 | $7.38 | $7.64 | $7.01 | $7.26 | $7.26 | 29,341,940 |
| 2024-10-09 | $8.12 | $8.14 | $7.23 | $7.38 | $7.38 | 48,963,180 |
| 2024-10-08 | $8.89 | $8.89 | $7.77 | $8.54 | $8.54 | 59,508,570 |
| 2024-09-30 | $6.63 | $7.45 | $6.44 | $7.42 | $7.42 | 47,181,450 |
| 2024-09-27 | $6.24 | $6.48 | $6.12 | $6.32 | $6.32 | 28,849,560 |
| 2024-09-26 | $5.93 | $6.08 | $5.91 | $6.07 | $6.07 | 16,187,630 |
| 2024-09-25 | $5.96 | $6.07 | $5.91 | $5.96 | $5.96 | 19,688,500 |
| 2024-09-24 | $5.69 | $5.88 | $5.60 | $5.87 | $5.87 | 15,902,650 |
| 2024-09-23 | $5.61 | $5.78 | $5.57 | $5.71 | $5.71 | 11,006,300 |
| 2024-09-20 | $5.63 | $5.73 | $5.58 | $5.65 | $5.65 | 9,901,020 |
| 2024-09-19 | $5.46 | $5.75 | $5.45 | $5.62 | $5.62 | 13,433,500 |
| 2024-09-18 | $5.53 | $5.56 | $5.34 | $5.43 | $5.43 | 9,394,700 |
| 2024-09-13 | $5.66 | $5.72 | $5.53 | $5.55 | $5.55 | 9,284,500 |
| 2024-09-12 | $5.75 | $5.78 | $5.64 | $5.69 | $5.69 | 11,686,600 |
| 2024-09-11 | $5.89 | $5.91 | $5.68 | $5.73 | $5.73 | 16,835,800 |
| 2024-09-10 | $5.63 | $6.03 | $5.49 | $5.94 | $5.94 | 26,778,500 |
| 2024-09-09 | $5.61 | $5.73 | $5.56 | $5.63 | $5.63 | 8,329,100 |
| 2024-09-06 | $5.76 | $5.84 | $5.61 | $5.62 | $5.62 | 9,691,000 |
| 2024-09-05 | $5.75 | $5.83 | $5.71 | $5.81 | $5.81 | 11,805,400 |
| 2024-09-04 | $5.85 | $5.86 | $5.68 | $5.77 | $5.77 | 12,438,640 |
| 2024-09-03 | $5.88 | $5.95 | $5.80 | $5.92 | $5.92 | 14,688,900 |
| 2024-09-02 | $5.90 | $5.97 | $5.79 | $5.89 | $5.89 | 19,476,850 |
| 2024-08-30 | $5.66 | $6.16 | $5.66 | $5.98 | $5.98 | 35,953,950 |
| 2024-08-29 | $5.40 | $5.62 | $5.38 | $5.59 | $5.59 | 13,041,850 |
| 2024-08-28 | $5.41 | $5.49 | $5.34 | $5.43 | $5.43 | 10,444,500 |
| 2024-08-27 | $5.65 | $5.69 | $5.42 | $5.46 | $5.46 | 15,226,080 |
| 2024-08-26 | $5.55 | $5.83 | $5.44 | $5.75 | $5.75 | 19,971,150 |
| 2024-08-23 | $5.38 | $5.64 | $5.27 | $5.63 | $5.63 | 18,013,700 |
| 2024-08-22 | $5.65 | $5.69 | $5.38 | $5.40 | $5.40 | 17,247,160 |
| 2024-08-21 | $5.51 | $5.85 | $5.46 | $5.69 | $5.69 | 26,347,590 |
| 2024-08-20 | $5.48 | $5.65 | $5.42 | $5.54 | $5.54 | 18,922,230 |
| 2024-08-19 | $5.69 | $5.75 | $5.48 | $5.51 | $5.51 | 21,704,200 |
| 2024-08-16 | $5.71 | $6.01 | $5.71 | $5.75 | $5.75 | 34,871,900 |
| 2024-08-15 | $5.33 | $5.79 | $5.31 | $5.63 | $5.63 | 27,524,750 |
| 2024-08-14 | $5.30 | $5.45 | $5.26 | $5.38 | $5.38 | 9,600,600 |
| 2024-08-13 | $5.18 | $5.29 | $5.10 | $5.29 | $5.29 | 5,384,800 |
| 2024-08-12 | $5.30 | $5.31 | $5.16 | $5.18 | $5.18 | 5,103,300 |
| 2024-08-09 | $5.30 | $5.35 | $5.23 | $5.31 | $5.31 | 5,663,100 |
| 2024-08-08 | $5.28 | $5.31 | $5.16 | $5.27 | $5.27 | 5,552,300 |
| 2024-08-07 | $5.24 | $5.32 | $5.20 | $5.26 | $5.26 | 6,285,900 |
| 2024-08-06 | $5.24 | $5.30 | $5.17 | $5.24 | $5.24 | 7,330,000 |
| 2024-08-05 | $5.39 | $5.41 | $5.17 | $5.17 | $5.17 | 7,037,580 |
| 2024-08-02 | $5.46 | $5.53 | $5.36 | $5.38 | $5.38 | 6,842,730 |
| 2024-08-01 | $5.46 | $5.56 | $5.42 | $5.50 | $5.50 | 7,998,200 |
| 2024-07-31 | $5.31 | $5.45 | $5.28 | $5.45 | $5.45 | 6,413,300 |
| 2024-07-30 | $5.29 | $5.35 | $5.23 | $5.30 | $5.30 | 5,534,000 |
| 2024-07-29 | $5.24 | $5.35 | $5.18 | $5.31 | $5.31 | 7,342,990 |
| 2024-07-26 | $5.12 | $5.24 | $5.11 | $5.22 | $5.22 | 4,730,820 |
| 2024-07-25 | $5.09 | $5.15 | $4.98 | $5.13 | $5.13 | 6,824,390 |
| 2024-07-24 | $5.15 | $5.20 | $5.05 | $5.09 | $5.09 | 8,489,650 |
| 2024-07-23 | $5.23 | $5.37 | $5.15 | $5.15 | $5.15 | 12,348,700 |
| 2024-07-22 | $5.16 | $5.25 | $5.13 | $5.23 | $5.23 | 6,187,290 |
| 2024-07-19 | $5.13 | $5.24 | $5.08 | $5.19 | $5.19 | 4,835,800 |
| 2024-07-18 | $5.21 | $5.21 | $5.03 | $5.13 | $5.13 | 7,696,300 |
| 2024-07-17 | $5.37 | $5.40 | $5.24 | $5.24 | $5.24 | 6,491,000 |
| 2024-07-16 | $5.35 | $5.43 | $5.31 | $5.41 | $5.41 | 5,318,400 |
| 2024-07-15 | $5.49 | $5.49 | $5.32 | $5.34 | $5.34 | 5,473,800 |
| 2024-07-12 | $5.57 | $5.57 | $5.45 | $5.48 | $5.48 | 5,203,600 |
| 2024-07-11 | $5.41 | $5.61 | $5.39 | $5.60 | $5.60 | 10,075,550 |
| 2024-07-10 | $5.32 | $5.48 | $5.23 | $5.29 | $5.29 | 6,759,240 |
| 2024-07-09 | $5.15 | $5.35 | $5.06 | $5.33 | $5.33 | 8,694,590 |
| 2024-07-08 | $5.32 | $5.32 | $5.11 | $5.13 | $5.13 | 9,080,300 |
| 2024-07-05 | $5.31 | $5.37 | $5.21 | $5.33 | $5.33 | 6,075,400 |
| 2024-07-04 | $5.48 | $5.51 | $5.29 | $5.31 | $5.31 | 6,984,000 |
| 2024-07-03 | $5.52 | $5.54 | $5.44 | $5.48 | $5.48 | 5,021,500 |
| 2024-07-02 | $5.55 | $5.60 | $5.50 | $5.53 | $5.53 | 6,347,200 |
| 2024-07-01 | $5.61 | $5.64 | $5.41 | $5.54 | $5.54 | 8,421,900 |
| 2024-06-28 | $5.46 | $5.74 | $5.44 | $5.59 | $5.59 | 10,727,500 |
| 2024-06-27 | $5.60 | $5.69 | $5.46 | $5.50 | $5.50 | 9,513,000 |
| 2024-06-26 | $5.37 | $5.64 | $5.28 | $5.63 | $5.63 | 8,963,100 |
| 2024-06-25 | $5.53 | $5.58 | $5.32 | $5.37 | $5.37 | 10,448,160 |
| 2024-06-24 | $5.81 | $5.83 | $5.48 | $5.53 | $5.53 | 13,060,450 |
| 2024-06-21 | $5.86 | $5.91 | $5.67 | $5.86 | $5.86 | 9,158,200 |
| 2024-06-20 | $6.12 | $6.19 | $5.89 | $5.91 | $5.91 | 10,275,600 |
| 2024-06-19 | $6.15 | $6.23 | $6.09 | $6.18 | $6.18 | 10,433,500 |
| 2024-06-18 | $5.92 | $6.14 | $5.89 | $6.14 | $6.14 | 11,703,900 |
| 2024-06-17 | $5.88 | $6.00 | $5.85 | $5.92 | $5.92 | 8,154,920 |
| 2024-06-14 | $5.87 | $5.91 | $5.81 | $5.90 | $5.90 | 8,307,640 |
| 2024-06-13 | $5.89 | $5.97 | $5.82 | $5.89 | $5.89 | 9,032,480 |
| 2024-06-12 | $5.95 | $6.03 | $5.94 | $5.97 | $5.97 | 10,492,050 |
| 2024-06-11 | $5.79 | $5.96 | $5.63 | $5.95 | $5.95 | 10,062,850 |
| 2024-06-07 | $5.78 | $5.92 | $5.73 | $5.85 | $5.85 | 9,239,100 |
| 2024-06-06 | $6.03 | $6.16 | $5.69 | $5.74 | $5.74 | 15,366,750 |
| 2024-06-05 | $6.09 | $6.16 | $5.98 | $5.99 | $5.99 | 11,116,300 |
| 2024-06-04 | $6.34 | $6.34 | $6.05 | $6.13 | $6.13 | 14,807,900 |
| 2024-06-03 | $6.36 | $6.44 | $6.24 | $6.31 | $6.31 | 13,057,600 |
| 2024-05-31 | $6.25 | $6.46 | $6.25 | $6.40 | $6.40 | 14,002,600 |
| 2024-05-30 | $6.30 | $6.33 | $6.19 | $6.26 | $6.26 | 13,040,700 |
| 2024-05-29 | $6.42 | $6.49 | $6.28 | $6.35 | $6.35 | 15,176,900 |
| 2024-05-28 | $6.40 | $6.49 | $6.27 | $6.41 | $6.41 | 16,588,540 |
| 2024-05-27 | $6.46 | $6.55 | $6.18 | $6.42 | $6.42 | 22,773,200 |
| 2024-05-24 | $6.58 | $6.80 | $6.46 | $6.48 | $6.48 | 28,327,370 |
| 2024-05-23 | $6.89 | $7.00 | $6.59 | $6.66 | $6.66 | 32,410,270 |
| 2024-05-22 | $6.93 | $7.10 | $6.81 | $7.04 | $7.04 | 57,864,430 |
| 2024-05-21 | $6.46 | $7.20 | $6.46 | $7.13 | $7.13 | 75,937,220 |
| 2024-05-20 | $6.82 | $7.00 | $6.44 | $6.55 | $6.55 | 47,265,000 |
| 2024-05-17 | $5.92 | $6.40 | $5.84 | $6.36 | $6.36 | 20,428,120 |
| 2024-05-16 | $5.87 | $5.95 | $5.87 | $5.90 | $5.90 | 6,448,360 |
| 2024-05-15 | $5.93 | $5.98 | $5.84 | $5.84 | $5.84 | 6,275,850 |
| 2024-05-14 | $5.85 | $5.98 | $5.82 | $5.93 | $5.93 | 9,387,670 |
| 2024-05-13 | $6.00 | $6.00 | $5.74 | $5.83 | $5.83 | 14,694,800 |
| 2024-05-10 | $6.18 | $6.21 | $6.02 | $6.05 | $6.05 | 9,181,020 |
| 2024-05-09 | $6.19 | $6.28 | $6.13 | $6.21 | $6.21 | 6,613,920 |
| 2024-05-08 | $6.29 | $6.30 | $6.12 | $6.14 | $6.14 | 7,331,670 |
| 2024-05-07 | $6.27 | $6.32 | $6.22 | $6.31 | $6.31 | 8,700,530 |
| 2024-05-06 | $6.29 | $6.38 | $6.25 | $6.27 | $6.27 | 8,908,600 |
| 2024-04-30 | $6.30 | $6.34 | $6.16 | $6.21 | $6.21 | 7,812,500 |
| 2024-04-29 | $6.15 | $6.32 | $6.15 | $6.31 | $6.31 | 10,035,800 |
| 2024-04-26 | $5.93 | $6.23 | $5.92 | $6.14 | $6.14 | 13,775,770 |
| 2024-04-25 | $6.06 | $6.08 | $5.89 | $5.98 | $5.98 | 16,934,300 |
| 2024-04-24 | $6.09 | $6.32 | $6.08 | $6.31 | $6.31 | 7,811,910 |
| 2024-04-23 | $6.06 | $6.20 | $5.97 | $6.12 | $6.12 | 6,669,180 |
| 2024-04-22 | $6.05 | $6.13 | $5.87 | $6.04 | $6.04 | 6,997,170 |
| 2024-04-19 | $6.24 | $6.29 | $6.03 | $6.09 | $6.09 | 7,251,540 |
| 2024-04-18 | $6.16 | $6.32 | $6.08 | $6.20 | $6.20 | 8,650,060 |
| 2024-04-17 | $5.76 | $6.15 | $5.75 | $6.14 | $6.14 | 12,431,680 |
| 2024-04-16 | $6.05 | $6.11 | $5.62 | $5.66 | $5.66 | 16,064,600 |
| 2024-04-15 | $6.47 | $6.59 | $6.00 | $6.15 | $6.15 | 13,202,920 |
| 2024-04-12 | $6.52 | $6.60 | $6.42 | $6.45 | $6.45 | 7,357,200 |
| 2024-04-11 | $6.52 | $6.62 | $6.45 | $6.49 | $6.49 | 7,622,920 |
| 2024-04-10 | $6.69 | $6.75 | $6.46 | $6.53 | $6.53 | 8,251,750 |
| 2024-04-09 | $6.68 | $6.79 | $6.56 | $6.75 | $6.75 | 7,106,200 |
| 2024-04-08 | $6.87 | $6.87 | $6.60 | $6.62 | $6.62 | 8,041,290 |
| 2024-04-03 | $7.00 | $7.01 | $6.72 | $6.83 | $6.83 | 8,333,550 |
| 2024-04-02 | $7.15 | $7.17 | $6.95 | $7.01 | $7.01 | 9,024,900 |
| 2024-04-01 | $6.86 | $7.17 | $6.84 | $7.14 | $7.14 | 10,342,320 |
| 2024-03-29 | $6.69 | $6.85 | $6.62 | $6.85 | $6.85 | 6,678,700 |
| 2024-03-28 | $6.49 | $6.77 | $6.49 | $6.66 | $6.66 | 7,563,010 |
| 2024-03-27 | $6.77 | $6.82 | $6.45 | $6.48 | $6.48 | 7,580,300 |
| 2024-03-26 | $6.82 | $6.92 | $6.69 | $6.81 | $6.81 | 7,351,600 |
| 2024-03-25 | $7.05 | $7.11 | $6.83 | $6.87 | $6.87 | 8,319,500 |
| 2024-03-22 | $7.19 | $7.24 | $7.02 | $7.10 | $7.10 | 8,942,400 |
| 2024-03-21 | $7.20 | $7.27 | $7.07 | $7.22 | $7.22 | 9,015,540 |
| 2024-03-20 | $7.17 | $7.22 | $7.09 | $7.19 | $7.19 | 9,043,750 |
| 2024-03-19 | $7.04 | $7.32 | $7.03 | $7.20 | $7.20 | 13,384,830 |
| 2024-03-18 | $6.93 | $7.05 | $6.90 | $7.05 | $7.05 | 9,835,100 |
| 2024-03-15 | $6.74 | $6.88 | $6.70 | $6.88 | $6.88 | 8,142,250 |
| 2024-03-14 | $6.92 | $6.92 | $6.67 | $6.79 | $6.79 | 10,185,300 |
| 2024-03-13 | $6.89 | $6.99 | $6.81 | $6.91 | $6.91 | 8,753,650 |
| 2024-03-12 | $6.85 | $6.91 | $6.76 | $6.90 | $6.90 | 9,443,640 |
| 2024-03-11 | $6.70 | $6.82 | $6.67 | $6.80 | $6.80 | 8,613,830 |
| 2024-03-08 | $6.60 | $6.70 | $6.54 | $6.69 | $6.69 | 6,756,400 |
| 2024-03-07 | $6.75 | $6.80 | $6.56 | $6.61 | $6.61 | 8,221,600 |
| 2024-03-06 | $6.60 | $6.75 | $6.52 | $6.69 | $6.69 | 8,966,330 |
| 2024-03-05 | $6.72 | $6.74 | $6.60 | $6.61 | $6.61 | 9,233,550 |
| 2024-03-04 | $6.82 | $6.86 | $6.60 | $6.72 | $6.72 | 9,535,230 |
| 2024-03-01 | $6.56 | $6.78 | $6.52 | $6.74 | $6.74 | 11,651,110 |
| 2024-02-29 | $6.20 | $6.57 | $6.17 | $6.57 | $6.57 | 15,275,960 |
| 2024-02-28 | $6.83 | $6.94 | $6.21 | $6.25 | $6.25 | 23,700,470 |
| 2024-02-27 | $6.60 | $6.83 | $6.48 | $6.83 | $6.83 | 11,828,610 |
| 2024-02-26 | $6.63 | $6.78 | $6.50 | $6.60 | $6.60 | 15,418,350 |
| 2024-02-23 | $6.34 | $6.66 | $6.25 | $6.60 | $6.60 | 14,469,000 |
| 2024-02-22 | $6.12 | $6.33 | $6.08 | $6.31 | $6.31 | 12,041,200 |
| 2024-02-21 | $6.01 | $6.32 | $5.96 | $6.14 | $6.14 | 14,842,800 |
| 2024-02-20 | $6.02 | $6.08 | $5.88 | $6.06 | $6.06 | 12,252,990 |
| 2024-02-19 | $5.92 | $6.16 | $5.87 | $6.06 | $6.06 | 24,196,840 |
| 2024-02-08 | $5.20 | $5.84 | $5.13 | $5.82 | $5.82 | 27,505,980 |
| 2024-02-07 | $5.24 | $5.44 | $4.97 | $5.10 | $5.10 | 23,983,030 |
| 2024-02-06 | $4.95 | $5.41 | $4.70 | $5.23 | $5.23 | 21,721,140 |
| 2024-02-05 | $5.65 | $5.72 | $4.90 | $5.10 | $5.10 | 20,544,490 |
| 2024-02-02 | $6.12 | $6.28 | $5.41 | $5.71 | $5.71 | 17,704,730 |
| 2024-02-01 | $6.19 | $6.26 | $5.96 | $6.12 | $6.12 | 12,829,650 |
| 2024-01-31 | $6.70 | $6.70 | $6.18 | $6.22 | $6.22 | 11,318,460 |
| 2024-01-30 | $6.85 | $6.90 | $6.58 | $6.58 | $6.58 | 10,646,380 |
| 2024-01-29 | $7.22 | $7.26 | $6.88 | $6.92 | $6.92 | 9,124,000 |
| 2024-01-26 | $7.28 | $7.34 | $7.14 | $7.16 | $7.16 | 7,724,300 |
| 2024-01-25 | $7.02 | $7.30 | $6.89 | $7.28 | $7.28 | 10,869,590 |
| 2024-01-24 | $6.96 | $7.08 | $6.73 | $7.00 | $7.00 | 12,012,540 |
| 2024-01-23 | $6.98 | $7.02 | $6.77 | $6.96 | $6.96 | 13,601,760 |
| 2024-01-22 | $7.53 | $7.56 | $6.93 | $6.98 | $6.98 | 12,084,350 |
| 2024-01-19 | $7.65 | $7.67 | $7.50 | $7.53 | $7.53 | 9,027,540 |
| 2024-01-18 | $7.65 | $7.67 | $7.36 | $7.65 | $7.65 | 14,053,210 |
| 2024-01-17 | $7.87 | $7.89 | $7.66 | $7.66 | $7.66 | 9,376,840 |
| 2024-01-16 | $7.89 | $7.98 | $7.77 | $7.90 | $7.90 | 11,711,150 |
| 2024-01-15 | $7.78 | $8.03 | $7.69 | $7.92 | $7.92 | 16,589,270 |
| 2024-01-12 | $7.95 | $8.08 | $7.80 | $7.82 | $7.82 | 20,700,780 |
| 2024-01-11 | $7.83 | $8.18 | $7.82 | $8.07 | $8.07 | 26,590,310 |
| 2024-01-10 | $8.10 | $8.32 | $7.82 | $7.83 | $7.83 | 34,949,410 |
| 2024-01-09 | $8.12 | $8.34 | $7.85 | $8.04 | $8.04 | 49,781,910 |
| 2024-01-08 | $8.98 | $9.17 | $8.20 | $8.21 | $8.21 | 69,648,070 |
| 2024-01-05 | $8.13 | $8.70 | $8.06 | $8.61 | $8.61 | 51,739,190 |
| 2024-01-04 | $8.25 | $8.25 | $8.08 | $8.13 | $8.13 | 11,147,100 |
| 2024-01-03 | $8.35 | $8.46 | $8.16 | $8.26 | $8.26 | 17,129,480 |
| 2024-01-02 | $8.46 | $8.62 | $8.38 | $8.44 | $8.44 | 28,112,760 |
| 2024-01-01 | $8.42 | $8.42 | $8.42 | $8.42 | $8.42 | 0 |
| 2023-12-29 | $7.93 | $8.51 | $7.84 | $8.42 | $8.42 | 27,947,290 |
| 2023-12-28 | $7.78 | $7.96 | $7.69 | $7.89 | $7.89 | 11,448,100 |
| 2023-12-27 | $7.60 | $7.88 | $7.59 | $7.82 | $7.82 | 12,102,870 |
| 2023-12-26 | $7.88 | $7.89 | $7.56 | $7.61 | $7.61 | 16,685,130 |
| 2023-12-25 | $7.73 | $8.06 | $7.61 | $7.83 | $7.83 | 14,165,910 |
| 2023-12-22 | $7.91 | $7.94 | $7.67 | $7.72 | $7.72 | 8,600,700 |
| 2023-12-21 | $7.76 | $7.90 | $7.64 | $7.88 | $7.88 | 8,522,240 |
| 2023-12-20 | $7.83 | $8.00 | $7.77 | $7.79 | $7.79 | 8,665,820 |
| 2023-12-19 | $7.76 | $7.89 | $7.73 | $7.83 | $7.83 | 8,155,570 |
| 2023-12-18 | $7.93 | $7.93 | $7.68 | $7.71 | $7.71 | 11,753,060 |
| 2023-12-15 | $8.00 | $8.06 | $7.91 | $7.93 | $7.93 | 7,709,500 |
| 2023-12-14 | $8.01 | $8.11 | $7.97 | $8.00 | $8.00 | 7,557,250 |
| 2023-12-13 | $7.98 | $8.08 | $7.94 | $7.98 | $7.98 | 6,779,320 |
| 2023-12-12 | $8.00 | $8.04 | $7.95 | $8.00 | $8.00 | 6,487,930 |
| 2023-12-11 | $7.88 | $8.02 | $7.75 | $8.00 | $8.00 | 8,653,300 |
| 2023-12-08 | $7.94 | $8.12 | $7.89 | $7.90 | $7.90 | 8,217,240 |
| 2023-12-07 | $7.89 | $8.04 | $7.88 | $7.96 | $7.96 | 8,868,980 |
| 2023-12-06 | $7.92 | $8.02 | $7.88 | $7.89 | $7.89 | 6,851,100 |
| 2023-12-05 | $8.18 | $8.26 | $7.94 | $7.95 | $7.95 | 10,224,000 |
| 2023-12-04 | $8.30 | $8.32 | $8.16 | $8.20 | $8.20 | 8,309,400 |
| 2023-12-01 | $8.24 | $8.31 | $8.18 | $8.29 | $8.29 | 6,810,460 |
| 2023-11-30 | $8.40 | $8.41 | $8.15 | $8.23 | $8.23 | 10,174,100 |
| 2023-11-29 | $8.48 | $8.56 | $8.39 | $8.43 | $8.43 | 10,875,400 |
| 2023-11-28 | $8.30 | $8.61 | $8.27 | $8.49 | $8.49 | 14,303,500 |
| 2023-11-27 | $8.21 | $8.38 | $8.21 | $8.30 | $8.30 | 8,974,700 |
| 2023-11-24 | $8.42 | $8.45 | $8.17 | $8.19 | $8.19 | 10,540,560 |
| 2023-11-23 | $8.19 | $8.47 | $8.17 | $8.47 | $8.47 | 11,413,300 |
| 2023-11-22 | $8.34 | $8.40 | $8.18 | $8.19 | $8.19 | 10,512,230 |
| 2023-11-21 | $8.53 | $8.54 | $8.31 | $8.37 | $8.37 | 12,834,980 |
| 2023-11-20 | $8.57 | $8.64 | $8.49 | $8.51 | $8.51 | 12,875,280 |
| 2023-11-17 | $8.44 | $8.61 | $8.44 | $8.57 | $8.57 | 10,255,560 |
| 2023-11-16 | $8.61 | $8.64 | $8.47 | $8.49 | $8.49 | 12,615,900 |
| 2023-11-15 | $8.60 | $8.76 | $8.54 | $8.68 | $8.68 | 18,374,490 |
| 2023-11-14 | $8.50 | $8.62 | $8.46 | $8.53 | $8.53 | 11,427,530 |
| 2023-11-13 | $8.67 | $8.68 | $8.48 | $8.53 | $8.53 | 13,645,600 |
| 2023-11-10 | $8.39 | $8.67 | $8.35 | $8.59 | $8.59 | 14,886,910 |
| 2023-11-09 | $8.55 | $8.63 | $8.38 | $8.44 | $8.44 | 14,969,990 |
| 2023-11-08 | $8.63 | $8.70 | $8.47 | $8.53 | $8.53 | 18,941,740 |
| 2023-11-07 | $8.58 | $8.73 | $8.55 | $8.66 | $8.66 | 21,089,110 |
| 2023-11-06 | $8.35 | $8.62 | $8.32 | $8.56 | $8.56 | 25,010,160 |
| 2023-11-03 | $8.13 | $8.40 | $8.06 | $8.35 | $8.35 | 18,960,720 |
| 2023-11-02 | $8.40 | $8.60 | $8.19 | $8.22 | $8.22 | 23,832,890 |
| 2023-11-01 | $8.26 | $8.34 | $8.16 | $8.20 | $8.20 | 16,370,540 |
| 2023-10-31 | $8.47 | $8.47 | $8.21 | $8.26 | $8.26 | 22,738,020 |
| 2023-10-30 | $8.27 | $8.49 | $8.25 | $8.42 | $8.42 | 23,074,070 |
| 2023-10-27 | $8.23 | $8.43 | $8.16 | $8.22 | $8.22 | 23,225,950 |
| 2023-10-26 | $7.98 | $8.38 | $7.90 | $8.34 | $8.34 | 29,300,400 |
| 2023-10-25 | $7.86 | $8.09 | $7.80 | $8.05 | $8.05 | 19,035,870 |
| 2023-10-24 | $7.80 | $7.91 | $7.58 | $7.86 | $7.86 | 17,672,720 |
| 2023-10-23 | $7.70 | $7.94 | $7.68 | $7.78 | $7.78 | 14,189,030 |
| 2023-10-20 | $7.87 | $8.11 | $7.79 | $7.89 | $7.89 | 17,185,710 |
| 2023-10-19 | $7.85 | $8.16 | $7.83 | $7.93 | $7.93 | 20,264,520 |
| 2023-10-18 | $8.08 | $8.08 | $7.93 | $7.95 | $7.95 | 22,140,870 |
| 2023-10-17 | $8.30 | $8.30 | $8.06 | $8.12 | $8.12 | 33,006,180 |
| 2023-10-16 | $8.85 | $8.85 | $8.18 | $8.35 | $8.35 | 57,979,860 |
| 2023-10-13 | $8.35 | $9.23 | $8.26 | $8.98 | $8.98 | 70,177,600 |
| 2023-10-12 | $8.09 | $8.70 | $8.09 | $8.42 | $8.42 | 45,237,870 |
| 2023-10-11 | $8.07 | $8.45 | $7.94 | $8.08 | $8.08 | 21,467,690 |
| 2023-10-10 | $8.08 | $8.14 | $7.90 | $7.96 | $7.96 | 20,345,790 |
| 2023-10-09 | $8.00 | $8.25 | $7.96 | $8.08 | $8.08 | 31,460,170 |
| 2023-09-28 | $7.43 | $7.85 | $7.37 | $7.79 | $7.79 | 19,353,880 |
| 2023-09-27 | $7.36 | $7.45 | $7.29 | $7.35 | $7.35 | 5,330,910 |
| 2023-09-26 | $7.40 | $7.44 | $7.31 | $7.36 | $7.36 | 5,348,290 |
| 2023-09-25 | $7.52 | $7.54 | $7.37 | $7.41 | $7.41 | 5,683,850 |
| 2023-09-22 | $7.33 | $7.54 | $7.30 | $7.52 | $7.52 | 6,687,650 |
| 2023-09-21 | $7.33 | $7.41 | $7.25 | $7.35 | $7.35 | 6,441,100 |
| 2023-09-20 | $7.38 | $7.45 | $7.30 | $7.32 | $7.32 | 4,505,600 |
| 2023-09-19 | $7.48 | $7.50 | $7.36 | $7.39 | $7.39 | 6,147,400 |
| 2023-09-18 | $7.47 | $7.60 | $7.41 | $7.50 | $7.50 | 7,240,600 |
| 2023-09-15 | $7.49 | $7.53 | $7.38 | $7.46 | $7.46 | 7,528,900 |
| 2023-09-14 | $7.54 | $7.59 | $7.40 | $7.46 | $7.46 | 6,968,480 |
| 2023-09-13 | $7.62 | $7.68 | $7.43 | $7.53 | $7.53 | 8,165,100 |
| 2023-09-12 | $7.69 | $7.73 | $7.58 | $7.65 | $7.65 | 6,112,000 |
| 2023-09-11 | $7.56 | $7.68 | $7.52 | $7.63 | $7.63 | 7,481,890 |
| 2023-09-08 | $7.53 | $7.60 | $7.49 | $7.55 | $7.55 | 5,724,900 |
| 2023-09-07 | $7.62 | $7.66 | $7.50 | $7.51 | $7.51 | 9,835,230 |
| 2023-09-06 | $7.63 | $7.69 | $7.56 | $7.65 | $7.65 | 10,164,030 |
| 2023-09-05 | $7.48 | $7.75 | $7.46 | $7.67 | $7.67 | 17,328,090 |
| 2023-09-04 | $7.55 | $7.61 | $7.35 | $7.46 | $7.46 | 11,731,590 |
| 2023-09-01 | $7.44 | $7.63 | $7.44 | $7.56 | $7.56 | 12,655,020 |
| 2023-08-31 | $7.44 | $7.51 | $7.38 | $7.46 | $7.46 | 16,923,950 |
| 2023-08-30 | $7.07 | $7.52 | $7.03 | $7.46 | $7.46 | 28,490,200 |
| 2023-08-29 | $6.84 | $7.11 | $6.67 | $7.07 | $7.07 | 26,954,140 |
| 2023-08-28 | $6.76 | $6.96 | $6.54 | $6.59 | $6.59 | 7,755,200 |
| 2023-08-25 | $6.57 | $6.58 | $6.38 | $6.44 | $6.44 | 7,268,240 |
| 2023-08-24 | $6.64 | $6.69 | $6.55 | $6.58 | $6.58 | 5,293,700 |
| 2023-08-23 | $6.75 | $6.75 | $6.62 | $6.63 | $6.63 | 5,644,610 |
| 2023-08-22 | $6.65 | $6.76 | $6.59 | $6.75 | $6.75 | 7,791,300 |
| 2023-08-21 | $6.72 | $6.84 | $6.65 | $6.65 | $6.65 | 7,367,900 |
| 2023-08-18 | $6.94 | $6.97 | $6.75 | $6.78 | $6.78 | 6,427,800 |
| 2023-08-17 | $6.80 | $6.94 | $6.75 | $6.94 | $6.94 | 6,880,870 |
| 2023-08-16 | $6.95 | $6.98 | $6.82 | $6.83 | $6.83 | 7,559,800 |
| 2023-08-15 | $7.06 | $7.09 | $6.93 | $6.98 | $6.98 | 5,803,660 |
| 2023-08-14 | $6.99 | $7.08 | $6.94 | $7.07 | $7.07 | 6,894,450 |
| 2023-08-11 | $7.20 | $7.20 | $7.04 | $7.04 | $7.04 | 7,159,110 |
| 2023-08-10 | $7.18 | $7.24 | $7.10 | $7.21 | $7.21 | 7,977,100 |
| 2023-08-09 | $7.22 | $7.23 | $7.12 | $7.15 | $7.15 | 8,212,760 |
| 2023-08-08 | $7.41 | $7.41 | $7.21 | $7.25 | $7.25 | 11,976,250 |
| 2023-08-07 | $7.58 | $7.60 | $7.40 | $7.46 | $7.46 | 12,422,080 |
| 2023-08-04 | $7.42 | $7.74 | $7.40 | $7.63 | $7.63 | 12,670,080 |
| 2023-08-03 | $7.45 | $7.47 | $7.35 | $7.41 | $7.41 | 4,634,100 |
| 2023-08-02 | $7.49 | $7.52 | $7.42 | $7.48 | $7.48 | 5,592,900 |
| 2023-08-01 | $7.37 | $7.52 | $7.31 | $7.47 | $7.47 | 9,476,430 |
| 2023-07-31 | $7.24 | $7.41 | $7.21 | $7.37 | $7.37 | 8,181,900 |
| 2023-07-28 | $7.21 | $7.26 | $7.07 | $7.24 | $7.24 | 7,185,400 |
| 2023-07-27 | $7.26 | $7.35 | $7.17 | $7.19 | $7.19 | 6,246,800 |
| 2023-07-26 | $7.41 | $7.41 | $7.26 | $7.30 | $7.30 | 8,231,800 |
| 2023-07-25 | $7.22 | $7.46 | $7.18 | $7.44 | $7.44 | 8,825,500 |
| 2023-07-24 | $7.20 | $7.31 | $7.14 | $7.17 | $7.17 | 5,588,790 |
| 2023-07-21 | $7.26 | $7.34 | $7.17 | $7.19 | $7.19 | 5,777,680 |
| 2023-07-20 | $7.46 | $7.49 | $7.26 | $7.30 | $7.30 | 7,281,770 |
| 2023-07-19 | $7.48 | $7.53 | $7.40 | $7.49 | $7.49 | 5,965,670 |
| 2023-07-18 | $7.44 | $7.52 | $7.41 | $7.47 | $7.47 | 5,032,270 |
| 2023-07-17 | $7.41 | $7.48 | $7.35 | $7.45 | $7.45 | 6,096,800 |
| 2023-07-14 | $7.37 | $7.53 | $7.33 | $7.46 | $7.46 | 8,407,700 |
| 2023-07-13 | $7.28 | $7.38 | $7.25 | $7.37 | $7.37 | 5,615,430 |
| 2023-07-12 | $7.43 | $7.45 | $7.25 | $7.28 | $7.28 | 5,135,500 |
| 2023-07-11 | $7.25 | $7.40 | $7.25 | $7.37 | $7.37 | 5,082,130 |
| 2023-07-10 | $7.34 | $7.38 | $7.22 | $7.25 | $7.25 | 4,738,070 |
| 2023-07-07 | $7.40 | $7.49 | $7.29 | $7.30 | $7.30 | 5,631,100 |
| 2023-07-06 | $7.38 | $7.55 | $7.36 | $7.44 | $7.44 | 7,113,200 |
| 2023-07-05 | $7.42 | $7.51 | $7.37 | $7.42 | $7.42 | 7,142,100 |
| 2023-07-04 | $7.33 | $7.46 | $7.26 | $7.45 | $7.45 | 8,797,890 |
| 2023-07-03 | $7.34 | $7.45 | $7.28 | $7.31 | $7.31 | 8,095,400 |
| 2023-06-30 | $7.23 | $7.37 | $7.16 | $7.35 | $7.35 | 6,607,900 |
| 2023-06-29 | $7.00 | $7.27 | $6.96 | $7.23 | $7.23 | 8,274,790 |
| 2023-06-28 | $7.14 | $7.14 | $6.87 | $7.02 | $7.02 | 8,813,320 |
| 2023-06-27 | $6.91 | $7.15 | $6.91 | $7.14 | $7.14 | 7,801,240 |
| 2023-06-26 | $7.20 | $7.20 | $6.90 | $6.94 | $6.94 | 9,174,400 |
| 2023-06-21 | $7.41 | $7.41 | $7.17 | $7.19 | $7.19 | 6,755,690 |
| 2023-06-20 | $7.42 | $7.45 | $7.32 | $7.35 | $7.35 | 6,095,310 |
| 2023-06-19 | $7.41 | $7.49 | $7.37 | $7.42 | $7.42 | 8,664,970 |
| 2023-06-16 | $7.36 | $7.44 | $7.26 | $7.42 | $7.42 | 7,064,110 |
| 2023-06-15 | $7.33 | $7.45 | $7.23 | $7.36 | $7.36 | 8,868,950 |
| 2023-06-14 | $7.42 | $7.43 | $7.23 | $7.28 | $7.28 | 6,815,880 |
| 2023-06-13 | $7.18 | $7.48 | $7.12 | $7.38 | $7.38 | 9,248,530 |
| 2023-06-12 | $7.11 | $7.24 | $7.07 | $7.20 | $7.20 | 9,252,770 |
| 2023-06-09 | $7.14 | $7.18 | $7.02 | $7.08 | $7.08 | 10,524,690 |
| 2023-06-08 | $7.39 | $7.39 | $7.13 | $7.15 | $7.15 | 9,812,650 |
| 2023-06-07 | $7.31 | $7.50 | $7.24 | $7.39 | $7.39 | 7,984,870 |
| 2023-06-06 | $7.56 | $7.60 | $7.31 | $7.35 | $7.35 | 10,238,000 |
| 2023-06-05 | $7.56 | $7.63 | $7.52 | $7.60 | $7.60 | 7,262,510 |
| 2023-06-02 | $7.64 | $7.78 | $7.54 | $7.56 | $7.56 | 10,462,480 |
| 2023-06-01 | $7.47 | $7.60 | $7.46 | $7.52 | $7.52 | 7,038,040 |
| 2023-05-31 | $7.40 | $7.53 | $7.38 | $7.51 | $7.51 | 6,625,490 |
| 2023-05-30 | $7.34 | $7.42 | $7.29 | $7.42 | $7.42 | 4,758,090 |
| 2023-05-29 | $7.45 | $7.48 | $7.31 | $7.35 | $7.35 | 5,859,700 |
| 2023-05-26 | $7.27 | $7.44 | $7.27 | $7.41 | $7.41 | 6,744,190 |
| 2023-05-25 | $7.29 | $7.39 | $7.20 | $7.30 | $7.30 | 7,479,390 |
| 2023-05-24 | $7.16 | $7.38 | $7.14 | $7.29 | $7.29 | 7,755,640 |
| 2023-05-23 | $7.38 | $7.39 | $7.19 | $7.20 | $7.20 | 7,474,900 |
| 2023-05-22 | $7.36 | $7.45 | $7.34 | $7.37 | $7.37 | 7,068,390 |
| 2023-05-19 | $7.22 | $7.41 | $7.21 | $7.39 | $7.39 | 9,486,850 |
| 2023-05-18 | $7.13 | $7.28 | $7.13 | $7.24 | $7.24 | 9,288,750 |
| 2023-05-17 | $7.09 | $7.17 | $7.07 | $7.15 | $7.15 | 6,774,470 |
| 2023-05-16 | $7.12 | $7.22 | $7.03 | $7.13 | $7.13 | 8,106,210 |
| 2023-05-15 | $7.00 | $7.09 | $6.96 | $7.09 | $7.09 | 6,348,330 |
| 2023-05-12 | $7.06 | $7.11 | $6.97 | $7.01 | $7.01 | 6,233,550 |
| 2023-05-11 | $7.04 | $7.12 | $6.98 | $7.08 | $7.08 | 5,422,000 |
| 2023-05-10 | $6.91 | $7.06 | $6.89 | $7.04 | $7.04 | 5,692,360 |
| 2023-05-09 | $7.05 | $7.20 | $6.95 | $6.95 | $6.95 | 9,158,690 |
| 2023-05-08 | $7.04 | $7.12 | $7.01 | $7.04 | $7.04 | 5,924,200 |
| 2023-05-05 | $7.08 | $7.11 | $6.99 | $7.05 | $7.05 | 7,172,990 |
| 2023-05-04 | $7.11 | $7.15 | $7.05 | $7.11 | $7.11 | 7,911,970 |
| 2023-05-03 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2023-05-02 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2023-04-28 | $6.87 | $7.15 | $6.87 | $7.09 | $7.09 | 9,868,320 |
| 2023-04-27 | $6.89 | $6.94 | $6.82 | $6.87 | $6.87 | 8,700,700 |
| 2023-04-26 | $6.75 | $7.01 | $6.75 | $6.95 | $6.95 | 10,636,260 |
| 2023-04-25 | $7.13 | $7.13 | $6.70 | $6.81 | $6.81 | 12,515,040 |
| 2023-04-24 | $7.17 | $7.25 | $7.07 | $7.10 | $7.10 | 10,624,580 |
| 2023-04-21 | $7.83 | $7.86 | $7.24 | $7.27 | $7.27 | 22,472,600 |
| 2023-04-20 | $7.88 | $7.96 | $7.70 | $7.81 | $7.81 | 12,352,410 |
| 2023-04-19 | $7.91 | $8.07 | $7.84 | $7.94 | $7.94 | 10,740,950 |
| 2023-04-18 | $8.14 | $8.15 | $7.88 | $7.92 | $7.92 | 12,127,310 |
| 2023-04-17 | $8.28 | $8.30 | $8.04 | $8.11 | $8.11 | 15,233,030 |
| 2023-04-14 | $8.26 | $8.34 | $8.13 | $8.28 | $8.28 | 10,945,630 |
| 2023-04-13 | $8.48 | $8.48 | $8.19 | $8.26 | $8.26 | 16,025,150 |
| 2023-04-12 | $8.44 | $8.55 | $8.34 | $8.49 | $8.49 | 12,433,250 |
| 2023-04-11 | $8.33 | $8.57 | $8.24 | $8.42 | $8.42 | 14,467,470 |
| 2023-04-10 | $8.56 | $8.63 | $8.30 | $8.34 | $8.34 | 16,974,290 |
| 2023-04-07 | $8.72 | $8.75 | $8.46 | $8.58 | $8.58 | 22,670,770 |
| 2023-04-06 | $8.30 | $8.83 | $8.29 | $8.75 | $8.75 | 38,412,220 |
| 2023-04-05 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2023-04-04 | $8.08 | $8.45 | $8.04 | $8.28 | $8.28 | 23,713,090 |
| 2023-04-03 | $8.02 | $8.12 | $7.96 | $8.09 | $8.09 | 10,033,400 |
| 2023-03-31 | $8.00 | $8.06 | $7.91 | $8.04 | $8.04 | 8,910,800 |
| 2023-03-30 | $8.15 | $8.23 | $8.00 | $8.03 | $8.03 | 12,176,300 |
| 2023-03-29 | $8.00 | $8.11 | $7.94 | $8.02 | $8.02 | 8,064,580 |
| 2023-03-28 | $8.21 | $8.21 | $7.96 | $7.98 | $7.98 | 10,111,400 |
| 2023-03-27 | $8.15 | $8.24 | $8.04 | $8.18 | $8.18 | 15,854,150 |
| 2023-03-24 | $8.08 | $8.21 | $7.99 | $8.14 | $8.14 | 16,531,690 |
| 2023-03-23 | $7.93 | $8.10 | $7.85 | $8.10 | $8.10 | 17,159,960 |
| 2023-03-22 | $7.93 | $7.98 | $7.80 | $7.92 | $7.92 | 11,600,200 |
| 2023-03-21 | $7.76 | $7.92 | $7.68 | $7.90 | $7.90 | 13,629,170 |
| 2023-03-20 | $7.68 | $7.76 | $7.62 | $7.75 | $7.75 | 8,560,320 |
| 2023-03-17 | $7.52 | $7.70 | $7.47 | $7.68 | $7.68 | 10,235,500 |
| 2023-03-16 | $7.59 | $7.62 | $7.43 | $7.45 | $7.45 | 6,217,010 |
| 2023-03-15 | $7.52 | $7.70 | $7.52 | $7.61 | $7.61 | 8,522,980 |
| 2023-03-14 | $7.47 | $7.56 | $7.41 | $7.54 | $7.54 | 7,055,480 |
| 2023-03-13 | $7.64 | $7.65 | $7.45 | $7.57 | $7.57 | 7,395,330 |
| 2023-03-10 | $7.62 | $7.74 | $7.59 | $7.64 | $7.64 | 6,342,500 |
| 2023-03-09 | $7.64 | $7.77 | $7.57 | $7.67 | $7.67 | 7,568,900 |
| 2023-03-08 | $7.44 | $7.62 | $7.40 | $7.62 | $7.62 | 8,229,430 |
| 2023-03-07 | $7.69 | $7.71 | $7.45 | $7.46 | $7.46 | 8,112,730 |
| 2023-03-06 | $7.65 | $7.74 | $7.61 | $7.70 | $7.70 | 5,578,800 |
| 2023-03-03 | $7.72 | $7.78 | $7.57 | $7.65 | $7.65 | 7,229,730 |
| 2023-03-02 | $7.73 | $7.84 | $7.66 | $7.68 | $7.68 | 7,094,030 |
| 2023-03-01 | $7.57 | $7.77 | $7.45 | $7.76 | $7.76 | 10,304,040 |
| 2023-02-28 | $7.49 | $7.63 | $7.43 | $7.55 | $7.55 | 6,312,400 |
| 2023-02-27 | $7.61 | $7.64 | $7.47 | $7.47 | $7.47 | 6,756,700 |
| 2023-02-24 | $7.62 | $7.73 | $7.56 | $7.66 | $7.66 | 6,188,100 |
| 2023-02-23 | $7.70 | $7.73 | $7.60 | $7.65 | $7.65 | 5,026,200 |
| 2023-02-22 | $7.64 | $7.73 | $7.57 | $7.68 | $7.68 | 6,108,330 |
| 2023-02-21 | $7.64 | $7.74 | $7.57 | $7.64 | $7.64 | 7,080,100 |
| 2023-02-20 | $7.51 | $7.64 | $7.48 | $7.63 | $7.63 | 8,599,820 |
| 2023-02-17 | $7.76 | $7.82 | $7.54 | $7.55 | $7.55 | 13,812,000 |
| 2023-02-16 | $8.02 | $8.05 | $7.63 | $7.74 | $7.74 | 15,457,730 |
| 2023-02-15 | $7.78 | $8.08 | $7.77 | $8.05 | $8.05 | 18,001,750 |
| 2023-02-14 | $7.81 | $7.87 | $7.70 | $7.79 | $7.79 | 8,263,610 |
| 2023-02-13 | $7.77 | $7.83 | $7.72 | $7.81 | $7.81 | 8,803,500 |
| 2023-02-10 | $7.84 | $7.93 | $7.72 | $7.78 | $7.78 | 9,763,970 |
| 2023-02-09 | $7.54 | $7.83 | $7.53 | $7.81 | $7.81 | 11,737,170 |
| 2023-02-08 | $7.68 | $7.77 | $7.56 | $7.60 | $7.60 | 9,289,070 |
| 2023-02-07 | $7.61 | $7.74 | $7.60 | $7.72 | $7.72 | 10,806,940 |
| 2023-02-06 | $7.82 | $7.82 | $7.56 | $7.60 | $7.60 | 19,131,900 |
| 2023-02-03 | $7.66 | $7.92 | $7.60 | $7.85 | $7.85 | 21,931,100 |
| 2023-02-02 | $7.51 | $7.78 | $7.42 | $7.69 | $7.69 | 17,063,950 |
| 2023-02-01 | $7.39 | $7.51 | $7.35 | $7.51 | $7.51 | 10,716,150 |
| 2023-01-31 | $7.28 | $7.44 | $7.20 | $7.40 | $7.40 | 10,900,200 |
| 2023-01-30 | $7.25 | $7.34 | $7.22 | $7.28 | $7.28 | 7,896,000 |
| 2023-01-20 | $7.16 | $7.20 | $7.09 | $7.17 | $7.17 | 4,698,340 |
| 2023-01-19 | $7.07 | $7.17 | $7.00 | $7.16 | $7.16 | 5,483,220 |
| 2023-01-18 | $7.02 | $7.09 | $7.00 | $7.06 | $7.06 | 4,085,930 |
| 2023-01-17 | $7.06 | $7.13 | $6.99 | $7.03 | $7.03 | 4,970,200 |
| 2023-01-16 | $6.95 | $7.06 | $6.92 | $7.04 | $7.04 | 5,452,500 |
| 2023-01-13 | $6.94 | $6.98 | $6.87 | $6.95 | $6.95 | 4,481,400 |
| 2023-01-12 | $6.89 | $7.00 | $6.87 | $6.96 | $6.96 | 4,279,600 |
| 2023-01-11 | $7.00 | $7.06 | $6.87 | $6.90 | $6.90 | 5,738,660 |
| 2023-01-10 | $6.90 | $7.03 | $6.87 | $7.02 | $7.02 | 5,104,300 |
| 2023-01-09 | $6.91 | $6.98 | $6.87 | $6.93 | $6.93 | 4,105,800 |
| 2023-01-06 | $6.88 | $6.96 | $6.85 | $6.90 | $6.90 | 5,667,360 |
| 2023-01-05 | $6.86 | $6.90 | $6.79 | $6.89 | $6.89 | 8,251,320 |
| 2023-01-04 | $6.83 | $6.89 | $6.78 | $6.86 | $6.86 | 5,101,610 |
| 2023-01-03 | $6.69 | $6.86 | $6.65 | $6.83 | $6.83 | 6,396,350 |
| 2023-01-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2022-12-30 | $6.65 | $6.69 | $6.61 | $6.68 | $6.68 | 2,568,400 |
| 2022-12-29 | $6.68 | $6.73 | $6.60 | $6.61 | $6.61 | 3,589,070 |
| 2022-12-28 | $6.80 | $6.83 | $6.66 | $6.68 | $6.68 | 3,658,690 |
| 2022-12-27 | $6.80 | $6.86 | $6.70 | $6.81 | $6.81 | 4,031,300 |
| 2022-12-26 | $6.68 | $6.84 | $6.62 | $6.81 | $6.81 | 2,987,100 |
| 2022-12-23 | $6.68 | $6.74 | $6.60 | $6.67 | $6.67 | 3,411,050 |
| 2022-12-22 | $6.83 | $6.85 | $6.66 | $6.70 | $6.70 | 3,851,950 |
| 2022-12-21 | $6.86 | $6.90 | $6.71 | $6.75 | $6.75 | 4,057,540 |
| 2022-12-20 | $6.79 | $6.98 | $6.76 | $6.89 | $6.89 | 3,870,690 |
| 2022-12-19 | $6.99 | $7.02 | $6.76 | $6.80 | $6.80 | 5,639,920 |
| 2022-12-16 | $7.19 | $7.19 | $6.98 | $6.98 | $6.98 | 6,895,440 |
| 2022-12-15 | $7.09 | $7.22 | $7.04 | $7.19 | $7.19 | 5,432,400 |
| 2022-12-14 | $7.12 | $7.23 | $7.08 | $7.09 | $7.09 | 5,307,350 |
| 2022-12-13 | $7.21 | $7.21 | $7.07 | $7.12 | $7.12 | 5,029,020 |
| 2022-12-12 | $7.12 | $7.24 | $7.01 | $7.21 | $7.21 | 6,548,650 |
| 2022-12-09 | $7.19 | $7.24 | $7.10 | $7.12 | $7.12 | 6,729,930 |
| 2022-12-08 | $7.30 | $7.32 | $7.16 | $7.20 | $7.20 | 6,716,060 |
| 2022-12-07 | $7.34 | $7.38 | $7.27 | $7.30 | $7.30 | 6,566,390 |
| 2022-12-06 | $7.25 | $7.43 | $7.25 | $7.36 | $7.36 | 8,049,300 |
| 2022-12-05 | $7.27 | $7.33 | $7.24 | $7.30 | $7.30 | 6,630,690 |
| 2022-12-01 | $7.33 | $7.38 | $7.18 | $7.19 | $7.19 | 10,821,050 |
| 2022-11-30 | $7.28 | $7.32 | $7.21 | $7.24 | $7.24 | 5,027,150 |
| 2022-11-29 | $7.12 | $7.28 | $7.10 | $7.27 | $7.27 | 5,935,120 |
| 2022-11-28 | $7.12 | $7.15 | $7.02 | $7.09 | $7.09 | 5,562,800 |
| 2022-11-25 | $7.33 | $7.38 | $7.18 | $7.19 | $7.19 | 6,717,300 |
| 2022-11-24 | $7.44 | $7.54 | $7.28 | $7.33 | $7.33 | 8,156,220 |
| 2022-11-23 | $7.69 | $7.72 | $7.34 | $7.44 | $7.44 | 11,646,830 |
| 2022-11-22 | $7.90 | $7.93 | $7.64 | $7.68 | $7.68 | 7,630,600 |
| 2022-11-21 | $7.83 | $7.93 | $7.71 | $7.90 | $7.90 | 6,877,900 |
| 2022-11-18 | $8.05 | $8.11 | $7.85 | $7.86 | $7.86 | 7,460,950 |
| 2022-11-17 | $7.96 | $8.11 | $7.88 | $8.10 | $8.10 | 6,339,390 |
| 2022-11-16 | $7.96 | $8.14 | $7.92 | $8.01 | $8.01 | 8,819,720 |
| 2022-11-15 | $7.61 | $7.97 | $7.60 | $7.97 | $7.97 | 9,794,340 |
| 2022-11-14 | $7.63 | $7.83 | $7.52 | $7.69 | $7.69 | 7,766,120 |
| 2022-11-11 | $7.85 | $7.87 | $7.61 | $7.61 | $7.61 | 8,899,900 |
| 2022-11-10 | $7.62 | $7.76 | $7.61 | $7.67 | $7.67 | 6,207,520 |
| 2022-11-09 | $7.79 | $7.81 | $7.67 | $7.70 | $7.70 | 6,585,560 |
| 2022-11-08 | $7.93 | $7.96 | $7.71 | $7.80 | $7.80 | 7,661,050 |
| 2022-11-07 | $7.85 | $8.07 | $7.81 | $7.97 | $7.97 | 9,658,710 |
| 2022-11-04 | $7.65 | $7.92 | $7.58 | $7.78 | $7.78 | 10,035,150 |
| 2022-11-03 | $7.60 | $7.72 | $7.50 | $7.67 | $7.67 | 9,942,050 |
| 2022-11-02 | $7.95 | $8.11 | $7.63 | $7.66 | $7.66 | 17,513,720 |
| 2022-11-01 | $7.26 | $7.53 | $7.22 | $7.52 | $7.52 | 7,318,000 |
| 2022-10-31 | $7.12 | $7.35 | $7.03 | $7.26 | $7.26 | 6,330,200 |
| 2022-10-28 | $7.49 | $7.56 | $7.07 | $7.08 | $7.08 | 10,016,060 |
| 2022-10-27 | $7.43 | $7.72 | $7.43 | $7.54 | $7.54 | 7,501,900 |
| 2022-10-26 | $7.31 | $7.60 | $7.24 | $7.47 | $7.47 | 8,121,800 |
| 2022-10-25 | $7.32 | $7.40 | $7.16 | $7.27 | $7.27 | 6,531,200 |
| 2022-10-24 | $7.41 | $7.59 | $7.20 | $7.25 | $7.25 | 6,938,860 |
| 2022-10-21 | $7.46 | $7.55 | $7.32 | $7.40 | $7.40 | 5,487,800 |
| 2022-10-20 | $7.40 | $7.61 | $7.20 | $7.50 | $7.50 | 9,951,300 |
| 2022-10-19 | $7.47 | $7.52 | $7.37 | $7.41 | $7.41 | 6,138,050 |
| 2022-10-18 | $7.69 | $7.69 | $7.45 | $7.49 | $7.49 | 7,206,300 |
| 2022-10-17 | $7.32 | $7.74 | $7.30 | $7.69 | $7.69 | 10,102,610 |
| 2022-10-14 | $7.25 | $7.40 | $7.20 | $7.37 | $7.37 | 5,460,850 |
| 2022-10-13 | $7.10 | $7.29 | $7.07 | $7.20 | $7.20 | 8,803,760 |
| 2022-10-12 | $6.71 | $7.18 | $6.70 | $7.13 | $7.13 | 8,550,810 |
| 2022-10-11 | $6.71 | $6.86 | $6.59 | $6.77 | $6.77 | 7,222,510 |
| 2022-10-10 | $7.04 | $7.04 | $6.61 | $6.66 | $6.66 | 8,379,570 |
| 2022-09-30 | $7.11 | $7.17 | $6.98 | $7.00 | $7.00 | 5,850,020 |
| 2022-09-29 | $7.20 | $7.35 | $7.01 | $7.08 | $7.08 | 7,261,890 |
| 2022-09-28 | $7.59 | $7.60 | $7.16 | $7.18 | $7.18 | 8,818,290 |
| 2022-09-27 | $7.39 | $7.62 | $7.38 | $7.59 | $7.59 | 10,507,920 |
| 2022-09-26 | $7.28 | $7.46 | $7.22 | $7.30 | $7.30 | 10,417,530 |
| 2022-09-23 | $7.81 | $7.81 | $7.28 | $7.35 | $7.35 | 14,775,610 |
| 2022-09-22 | $7.68 | $7.87 | $7.66 | $7.76 | $7.76 | 7,151,060 |
| 2022-09-21 | $7.76 | $7.87 | $7.60 | $7.78 | $7.78 | 6,752,780 |
| 2022-09-20 | $7.83 | $7.87 | $7.71 | $7.81 | $7.81 | 6,180,750 |
| 2022-09-19 | $7.99 | $7.99 | $7.68 | $7.73 | $7.73 | 7,892,920 |
| 2022-09-16 | $8.00 | $8.00 | $7.74 | $7.76 | $7.76 | 8,497,430 |
| 2022-09-15 | $8.33 | $8.36 | $7.82 | $8.00 | $8.00 | 11,982,300 |
| 2022-09-14 | $8.43 | $8.49 | $8.26 | $8.33 | $8.33 | 6,563,390 |
| 2022-09-13 | $8.63 | $8.80 | $8.48 | $8.51 | $8.51 | 9,135,910 |
| 2022-09-12 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-09-09 | $8.56 | $8.68 | $8.38 | $8.51 | $8.51 | 10,022,980 |
| 2022-09-08 | $9.08 | $9.10 | $8.62 | $8.65 | $8.65 | 12,976,730 |
| 2022-09-07 | $8.96 | $9.20 | $8.95 | $9.01 | $9.01 | 12,975,060 |
| 2022-09-06 | $8.93 | $8.99 | $8.79 | $8.99 | $8.99 | 8,694,890 |
| 2022-09-05 | $9.00 | $9.14 | $8.71 | $8.92 | $8.92 | 11,542,740 |
| 2022-09-02 | $8.82 | $9.15 | $8.80 | $9.06 | $9.06 | 9,537,240 |
| 2022-09-01 | $8.98 | $9.07 | $8.76 | $8.83 | $8.83 | 10,368,910 |
| 2022-08-31 | $9.37 | $9.71 | $8.96 | $8.98 | $8.98 | 15,018,400 |
| 2022-08-30 | $9.28 | $9.76 | $9.24 | $9.45 | $9.45 | 16,853,810 |
| 2022-08-29 | $9.20 | $9.52 | $9.05 | $9.28 | $9.28 | 12,338,170 |
| 2022-08-26 | $9.67 | $9.85 | $9.37 | $9.41 | $9.41 | 12,129,990 |
| 2022-08-25 | $10.00 | $10.00 | $9.30 | $9.67 | $9.67 | 16,482,990 |
| 2022-08-24 | $10.58 | $10.58 | $9.84 | $9.85 | $9.85 | 32,204,070 |
| 2022-08-23 | $10.70 | $10.97 | $10.56 | $10.66 | $10.66 | 23,161,550 |
| 2022-08-22 | $10.95 | $11.20 | $10.50 | $10.99 | $10.99 | 33,688,850 |
| 2022-08-19 | $11.00 | $11.33 | $10.59 | $10.67 | $10.67 | 33,747,980 |
| 2022-08-18 | $10.61 | $11.17 | $10.54 | $11.09 | $11.09 | 48,636,590 |
| 2022-08-17 | $9.74 | $10.90 | $9.70 | $10.67 | $10.67 | 45,541,190 |
| 2022-08-16 | $9.81 | $9.91 | $9.54 | $9.63 | $9.63 | 17,740,870 |
| 2022-08-15 | $9.82 | $9.99 | $9.57 | $9.87 | $9.87 | 22,691,150 |
| 2022-08-12 | $9.99 | $10.35 | $9.77 | $9.94 | $9.94 | 46,374,910 |
| 2022-08-11 | $9.20 | $9.84 | $9.16 | $9.79 | $9.79 | 23,938,310 |
| 2022-08-10 | $8.99 | $9.19 | $8.95 | $9.10 | $9.10 | 7,542,360 |
| 2022-08-09 | $8.92 | $9.16 | $8.82 | $9.04 | $9.04 | 8,930,730 |
| 2022-08-08 | $8.98 | $9.01 | $8.83 | $8.99 | $8.99 | 9,337,160 |
| 2022-08-05 | $8.63 | $8.98 | $8.56 | $8.94 | $8.94 | 12,264,570 |
| 2022-08-04 | $8.46 | $8.64 | $8.38 | $8.57 | $8.57 | 7,978,530 |
| 2022-08-03 | $8.36 | $8.67 | $8.30 | $8.35 | $8.35 | 11,136,740 |
| 2022-08-02 | $8.75 | $8.75 | $8.19 | $8.33 | $8.33 | 12,575,950 |
| 2022-08-01 | $8.71 | $8.85 | $8.61 | $8.81 | $8.81 | 8,244,590 |
| 2022-07-29 | $8.90 | $9.02 | $8.72 | $8.75 | $8.75 | 8,572,900 |
| 2022-07-28 | $8.72 | $9.00 | $8.72 | $8.92 | $8.92 | 11,968,710 |
| 2022-07-27 | $8.26 | $8.73 | $8.26 | $8.70 | $8.70 | 11,281,520 |
| 2022-07-26 | $8.42 | $8.42 | $8.19 | $8.35 | $8.35 | 6,967,730 |
| 2022-07-25 | $8.56 | $8.72 | $8.28 | $8.36 | $8.36 | 7,968,200 |
| 2022-07-22 | $8.68 | $8.84 | $8.50 | $8.60 | $8.60 | 7,893,480 |
| 2022-07-21 | $8.61 | $8.80 | $8.48 | $8.70 | $8.70 | 8,298,790 |
| 2022-07-20 | $8.55 | $8.68 | $8.52 | $8.60 | $8.60 | 6,471,830 |
| 2022-07-19 | $8.41 | $8.62 | $8.39 | $8.54 | $8.54 | 7,136,100 |
| 2022-07-18 | $8.21 | $8.51 | $8.10 | $8.49 | $8.49 | 11,510,010 |
| 2022-07-15 | $8.16 | $8.35 | $7.97 | $8.13 | $8.13 | 9,470,440 |
| 2022-07-14 | $8.13 | $8.29 | $8.07 | $8.19 | $8.19 | 8,175,100 |
| 2022-07-13 | $8.01 | $8.20 | $8.01 | $8.15 | $8.15 | 7,637,160 |
| 2022-07-12 | $8.36 | $8.52 | $8.03 | $8.04 | $8.04 | 11,126,500 |
| 2022-07-11 | $8.73 | $8.78 | $8.21 | $8.42 | $8.42 | 16,796,930 |
| 2022-07-08 | $8.69 | $9.07 | $8.68 | $8.79 | $8.79 | 13,912,040 |
| 2022-07-07 | $8.56 | $8.85 | $8.48 | $8.71 | $8.71 | 13,388,640 |
| 2022-07-06 | $8.54 | $8.85 | $8.39 | $8.52 | $8.52 | 11,887,000 |
| 2022-07-05 | $8.60 | $8.92 | $8.39 | $8.52 | $8.52 | 12,900,610 |
| 2022-07-04 | $8.95 | $8.95 | $8.44 | $8.66 | $8.66 | 13,343,120 |
| 2022-07-01 | $8.74 | $9.20 | $8.73 | $8.84 | $8.84 | 18,750,700 |
| 2022-06-30 | $8.80 | $8.86 | $8.66 | $8.70 | $8.70 | 9,598,660 |
| 2022-06-29 | $8.94 | $9.19 | $8.70 | $8.73 | $8.73 | 17,329,500 |
| 2022-06-28 | $8.80 | $9.02 | $8.67 | $9.02 | $9.02 | 13,465,550 |
| 2022-06-27 | $8.85 | $8.89 | $8.70 | $8.80 | $8.80 | 10,713,990 |
| 2022-06-24 | $8.99 | $9.15 | $8.75 | $8.83 | $8.83 | 15,132,190 |
| 2022-06-23 | $8.46 | $8.80 | $8.46 | $8.78 | $8.78 | 15,541,170 |
| 2022-06-22 | $8.82 | $8.85 | $8.39 | $8.45 | $8.45 | 14,896,330 |
| 2022-06-21 | $8.75 | $8.99 | $8.62 | $8.75 | $8.75 | 14,248,660 |
| 2022-06-20 | $8.72 | $9.08 | $8.72 | $8.83 | $8.83 | 18,593,230 |
| 2022-06-17 | $8.80 | $8.81 | $8.50 | $8.72 | $8.72 | 18,408,170 |
| 2022-06-16 | $8.97 | $9.19 | $8.71 | $8.80 | $8.80 | 32,982,430 |
| 2022-06-15 | $8.04 | $9.07 | $7.98 | $8.98 | $8.98 | 38,981,450 |
| 2022-06-14 | $7.99 | $7.99 | $7.60 | $7.98 | $7.98 | 10,530,850 |
| 2022-06-13 | $8.00 | $8.24 | $7.93 | $8.02 | $8.02 | 9,176,200 |
| 2022-06-10 | $7.75 | $8.04 | $7.66 | $8.01 | $8.01 | 10,418,640 |
| 2022-06-09 | $7.99 | $8.01 | $7.70 | $7.76 | $7.76 | 10,743,580 |
| 2022-06-08 | $8.11 | $8.17 | $7.82 | $8.04 | $8.04 | 12,136,040 |
| 2022-06-07 | $8.45 | $8.50 | $8.06 | $8.13 | $8.13 | 15,200,350 |
| 2022-06-06 | $8.10 | $8.32 | $8.02 | $8.31 | $8.31 | 14,611,300 |
| 2022-06-02 | $7.91 | $8.11 | $7.83 | $8.09 | $8.09 | 13,717,240 |
| 2022-06-01 | $7.90 | $8.13 | $7.89 | $7.99 | $7.99 | 18,426,060 |
| 2022-05-31 | $7.54 | $8.35 | $7.30 | $8.08 | $8.08 | 27,322,550 |
| 2022-05-30 | $7.62 | $7.64 | $7.41 | $7.48 | $7.48 | 7,507,440 |
| 2022-05-27 | $7.69 | $7.80 | $7.45 | $7.55 | $7.55 | 7,484,570 |
| 2022-05-26 | $7.64 | $7.83 | $7.39 | $7.70 | $7.70 | 12,261,040 |
| 2022-05-25 | $7.56 | $7.70 | $7.41 | $7.58 | $7.58 | 8,235,410 |
| 2022-05-24 | $7.93 | $8.07 | $7.45 | $7.47 | $7.47 | 12,674,920 |
| 2022-05-23 | $7.88 | $8.00 | $7.75 | $7.89 | $7.89 | 9,579,960 |
| 2022-05-20 | $7.73 | $8.05 | $7.65 | $7.84 | $7.84 | 12,542,830 |
| 2022-05-19 | $7.46 | $7.63 | $7.42 | $7.58 | $7.58 | 7,041,330 |
| 2022-05-18 | $7.55 | $7.66 | $7.48 | $7.57 | $7.57 | 8,069,900 |
| 2022-05-17 | $7.40 | $7.56 | $7.33 | $7.54 | $7.54 | 9,977,820 |
| 2022-05-16 | $7.42 | $7.64 | $7.33 | $7.36 | $7.36 | 8,505,200 |
| 2022-05-13 | $7.59 | $7.62 | $7.31 | $7.40 | $7.40 | 7,041,700 |
| 2022-05-12 | $7.25 | $7.59 | $7.25 | $7.43 | $7.43 | 10,118,120 |
| 2022-05-11 | $7.35 | $7.67 | $7.18 | $7.32 | $7.32 | 15,010,050 |
| 2022-05-10 | $6.94 | $7.29 | $6.84 | $7.26 | $7.26 | 11,805,050 |
| 2022-05-09 | $6.88 | $7.11 | $6.83 | $6.99 | $6.99 | 8,163,800 |
| 2022-05-06 | $6.95 | $6.97 | $6.80 | $6.88 | $6.88 | 8,810,990 |
| 2022-05-05 | $7.14 | $7.25 | $6.92 | $7.09 | $7.09 | 9,825,700 |
| 2022-05-04 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-05-03 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2022-04-29 | $6.80 | $7.15 | $6.71 | $7.07 | $7.07 | 14,846,360 |
| 2022-04-28 | $6.93 | $6.93 | $6.50 | $6.61 | $6.61 | 15,160,100 |
| 2022-04-27 | $6.46 | $6.96 | $6.30 | $6.94 | $6.94 | 15,507,100 |
| 2022-04-26 | $6.78 | $7.07 | $6.50 | $6.57 | $6.57 | 17,663,990 |
| 2022-04-25 | $7.49 | $7.50 | $6.72 | $6.74 | $6.74 | 21,151,500 |
| 2022-04-22 | $7.85 | $7.92 | $7.49 | $7.56 | $7.56 | 13,722,950 |
| 2022-04-21 | $8.22 | $8.37 | $7.76 | $7.84 | $7.84 | 11,437,930 |
| 2022-04-20 | $8.40 | $8.51 | $8.20 | $8.26 | $8.26 | 10,286,900 |
| 2022-04-19 | $8.15 | $8.45 | $8.12 | $8.22 | $8.22 | 9,415,400 |
| 2022-04-18 | $8.20 | $8.32 | $8.00 | $8.17 | $8.17 | 8,538,190 |
| 2022-04-15 | $8.45 | $8.51 | $8.07 | $8.20 | $8.20 | 8,433,200 |
| 2022-04-14 | $8.26 | $8.64 | $8.26 | $8.48 | $8.48 | 9,726,900 |
| 2022-04-13 | $8.57 | $8.61 | $8.23 | $8.27 | $8.27 | 10,199,300 |
| 2022-04-12 | $8.53 | $8.64 | $8.20 | $8.59 | $8.59 | 11,437,470 |
| 2022-04-11 | $9.12 | $9.12 | $8.43 | $8.54 | $8.54 | 14,795,060 |
| 2022-04-08 | $9.41 | $9.52 | $8.99 | $9.08 | $9.08 | 9,700,620 |
| 2022-04-07 | $9.64 | $10.02 | $9.37 | $9.40 | $9.40 | 9,351,700 |
| 2022-04-06 | $9.56 | $10.06 | $9.50 | $9.67 | $9.67 | 10,804,670 |
| 2022-04-05 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2022-04-04 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2022-04-01 | $9.46 | $9.61 | $9.29 | $9.57 | $9.57 | 5,936,200 |
| 2022-03-31 | $9.69 | $9.76 | $9.44 | $9.53 | $9.53 | 6,107,320 |
| 2022-03-30 | $9.54 | $9.84 | $9.50 | $9.79 | $9.79 | 8,156,790 |
| 2022-03-29 | $10.04 | $10.04 | $9.31 | $9.46 | $9.46 | 14,988,000 |
| 2022-03-28 | $10.05 | $10.07 | $9.77 | $9.95 | $9.95 | 5,381,660 |
| 2022-03-25 | $10.13 | $10.34 | $10.04 | $10.08 | $10.08 | 5,269,900 |
| 2022-03-24 | $10.28 | $10.33 | $10.05 | $10.09 | $10.09 | 5,948,160 |
| 2022-03-23 | $10.26 | $10.45 | $10.21 | $10.34 | $10.34 | 4,568,830 |
| 2022-03-22 | $10.18 | $10.42 | $10.13 | $10.32 | $10.32 | 4,865,140 |
| 2022-03-21 | $10.32 | $10.33 | $10.13 | $10.29 | $10.29 | 5,305,180 |
| 2022-03-18 | $10.22 | $10.37 | $10.12 | $10.26 | $10.26 | 6,868,590 |
| 2022-03-17 | $10.10 | $10.56 | $10.02 | $10.26 | $10.26 | 11,784,670 |
| 2022-03-16 | $9.65 | $9.92 | $9.25 | $9.90 | $9.90 | 11,513,600 |
| 2022-03-15 | $9.93 | $10.29 | $9.49 | $9.52 | $9.52 | 11,491,650 |
| 2022-03-14 | $10.61 | $10.61 | $10.06 | $10.07 | $10.07 | 10,440,050 |
| 2022-03-11 | $10.43 | $10.68 | $10.06 | $10.64 | $10.64 | 12,020,290 |
| 2022-03-10 | $10.70 | $10.78 | $10.36 | $10.39 | $10.39 | 6,943,450 |
| 2022-03-09 | $10.59 | $10.70 | $9.80 | $10.29 | $10.29 | 11,280,370 |
| 2022-03-08 | $10.80 | $10.90 | $10.20 | $10.40 | $10.40 | 14,040,530 |
| 2022-03-07 | $11.05 | $11.10 | $10.66 | $10.75 | $10.75 | 11,322,930 |
| 2022-03-04 | $11.29 | $11.36 | $11.04 | $11.10 | $11.10 | 6,539,900 |
| 2022-03-03 | $11.72 | $11.78 | $11.24 | $11.30 | $11.30 | 10,384,940 |
| 2022-03-02 | $11.66 | $11.74 | $11.57 | $11.66 | $11.66 | 4,442,000 |
| 2022-03-01 | $11.86 | $11.95 | $11.60 | $11.74 | $11.74 | 6,434,800 |
| 2022-02-28 | $11.94 | $11.96 | $11.59 | $11.79 | $11.79 | 6,933,600 |
| 2022-02-25 | $11.94 | $12.18 | $11.85 | $11.89 | $11.89 | 7,402,630 |
| 2022-02-24 | $12.14 | $12.28 | $11.56 | $11.78 | $11.78 | 11,112,800 |
| 2022-02-23 | $11.72 | $12.25 | $11.70 | $12.14 | $12.14 | 9,779,970 |
| 2022-02-22 | $11.93 | $11.94 | $11.48 | $11.70 | $11.70 | 7,821,700 |
| 2022-02-21 | $11.86 | $12.08 | $11.82 | $11.92 | $11.92 | 6,418,800 |
| 2022-02-18 | $11.94 | $11.94 | $11.68 | $11.86 | $11.86 | 6,306,800 |
| 2022-02-17 | $11.97 | $12.12 | $11.81 | $11.93 | $11.93 | 7,947,900 |
| 2022-02-16 | $11.98 | $12.11 | $11.89 | $12.05 | $12.05 | 5,877,810 |
| 2022-02-15 | $11.82 | $12.08 | $11.71 | $11.92 | $11.92 | 6,545,870 |
| 2022-02-14 | $11.82 | $11.95 | $11.60 | $11.82 | $11.82 | 7,193,510 |
| 2022-02-11 | $12.42 | $12.48 | $11.60 | $11.88 | $11.88 | 19,996,010 |
| 2022-02-10 | $12.66 | $12.67 | $12.34 | $12.53 | $12.53 | 7,316,700 |
| 2022-02-09 | $12.53 | $12.67 | $12.23 | $12.64 | $12.64 | 7,784,730 |
| 2022-02-08 | $12.28 | $12.55 | $12.21 | $12.42 | $12.42 | 6,435,000 |
| 2022-02-07 | $12.79 | $12.84 | $12.21 | $12.30 | $12.30 | 9,016,400 |
| 2022-02-04 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-02-03 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-02-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-02-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2022-01-28 | $12.47 | $12.80 | $12.33 | $12.45 | $12.45 | 9,388,200 |
| 2022-01-27 | $12.89 | $13.06 | $12.35 | $12.40 | $12.40 | 11,003,700 |
| 2022-01-26 | $12.83 | $13.01 | $12.48 | $12.89 | $12.89 | 16,405,850 |
| 2022-01-25 | $13.50 | $13.59 | $12.66 | $12.66 | $12.66 | 15,109,430 |
| 2022-01-24 | $13.20 | $13.79 | $13.20 | $13.29 | $13.29 | 10,981,070 |
| 2022-01-21 | $14.04 | $14.10 | $13.47 | $13.57 | $13.57 | 8,445,290 |
| 2022-01-20 | $14.69 | $14.80 | $13.95 | $13.99 | $13.99 | 11,144,850 |
| 2022-01-19 | $14.67 | $15.05 | $14.60 | $14.80 | $14.80 | 5,885,470 |
| 2022-01-18 | $15.15 | $15.25 | $14.76 | $14.88 | $14.88 | 7,071,430 |
| 2022-01-17 | $14.70 | $15.19 | $14.51 | $15.02 | $15.02 | 8,045,050 |
| 2022-01-14 | $14.34 | $14.83 | $14.20 | $14.70 | $14.70 | 13,236,340 |
| 2022-01-13 | $15.25 | $15.25 | $14.22 | $14.23 | $14.23 | 18,578,230 |
| 2022-01-12 | $15.36 | $15.37 | $15.05 | $15.26 | $15.26 | 7,121,460 |
| 2022-01-11 | $15.23 | $15.43 | $15.07 | $15.23 | $15.23 | 7,335,840 |
| 2022-01-10 | $15.69 | $15.86 | $15.06 | $15.23 | $15.23 | 12,559,380 |
| 2022-01-07 | $15.76 | $16.10 | $15.25 | $15.59 | $15.59 | 13,294,000 |
| 2022-01-06 | $15.64 | $16.03 | $15.39 | $15.74 | $15.74 | 8,744,980 |
| 2022-01-05 | $16.53 | $16.70 | $15.41 | $15.68 | $15.68 | 12,452,590 |
| 2022-01-04 | $15.90 | $16.85 | $15.72 | $16.48 | $16.48 | 15,591,860 |
| 2022-01-03 | $15.81 | $15.81 | $15.81 | $15.81 | $15.81 | 0 |
| 2021-12-31 | $15.90 | $15.93 | $15.14 | $15.81 | $15.81 | 15,724,710 |
| 2021-12-30 | $15.63 | $16.38 | $15.61 | $15.79 | $15.79 | 11,086,250 |
| 2021-12-29 | $15.77 | $16.05 | $15.45 | $15.63 | $15.63 | 7,422,200 |
| 2021-12-28 | $16.16 | $16.35 | $15.44 | $16.00 | $16.00 | 12,597,810 |
| 2021-12-27 | $16.15 | $16.62 | $15.57 | $16.00 | $16.00 | 10,525,110 |
| 2021-12-24 | $17.23 | $17.25 | $16.09 | $16.15 | $16.15 | 10,975,780 |
| 2021-12-23 | $16.89 | $17.65 | $16.61 | $17.10 | $17.10 | 16,276,600 |
| 2021-12-22 | $16.31 | $17.82 | $16.25 | $16.88 | $16.88 | 20,625,350 |
| 2021-12-21 | $16.09 | $16.40 | $15.94 | $16.27 | $16.27 | 6,138,180 |
| 2021-12-20 | $16.00 | $16.41 | $15.83 | $16.35 | $16.35 | 8,162,820 |
| 2021-12-17 | $16.80 | $16.83 | $16.09 | $16.15 | $16.15 | 13,231,680 |
| 2021-12-16 | $16.80 | $17.15 | $16.63 | $16.84 | $16.84 | 9,309,740 |
| 2021-12-15 | $17.46 | $17.67 | $16.76 | $16.85 | $16.85 | 15,306,790 |
| 2021-12-14 | $17.08 | $17.85 | $17.04 | $17.62 | $17.62 | 22,189,730 |
| 2021-12-13 | $16.70 | $17.33 | $16.44 | $17.08 | $17.08 | 18,171,020 |
| 2021-12-10 | $16.53 | $16.90 | $16.16 | $16.68 | $16.68 | 13,521,400 |
| 2021-12-09 | $16.10 | $17.40 | $16.05 | $16.75 | $16.75 | 25,901,150 |
| 2021-12-08 | $15.93 | $16.14 | $15.61 | $16.03 | $16.03 | 11,308,300 |
| 2021-12-07 | $16.37 | $16.37 | $15.40 | $15.65 | $15.65 | 13,523,150 |
| 2021-12-06 | $16.45 | $16.77 | $16.02 | $16.20 | $16.20 | 11,805,060 |
| 2021-12-03 | $16.55 | $16.55 | $16.55 | $16.55 | $16.55 | 14,621,110 |
| 2021-12-02 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 20,625,200 |
| 2021-12-01 | $16.68 | $17.45 | $16.19 | $17.28 | $17.28 | 27,247,960 |
| 2021-11-30 | $17.01 | $17.26 | $16.21 | $16.50 | $16.50 | 24,468,460 |
| 2021-11-29 | $16.75 | $17.60 | $16.46 | $16.90 | $16.90 | 26,172,700 |
| 2021-11-26 | $16.98 | $17.70 | $16.62 | $16.75 | $16.75 | 27,495,730 |
| 2021-11-25 | $18.00 | $18.00 | $16.80 | $16.86 | $16.86 | 38,821,710 |
| 2021-11-24 | $16.00 | $19.12 | $15.86 | $18.01 | $18.01 | 63,205,660 |
| 2021-11-23 | $15.11 | $16.38 | $15.11 | $15.93 | $15.93 | 39,595,170 |
| 2021-11-22 | $14.49 | $15.61 | $14.46 | $15.30 | $15.30 | 38,193,920 |
| 2021-11-19 | $14.24 | $15.00 | $14.22 | $14.52 | $14.52 | 28,192,560 |
| 2021-11-18 | $13.65 | $15.06 | $13.53 | $14.29 | $14.29 | 37,226,480 |
| 2021-11-17 | $13.22 | $13.75 | $13.11 | $13.48 | $13.48 | 15,420,580 |
| 2021-11-16 | $13.92 | $13.95 | $13.20 | $13.30 | $13.30 | 17,070,460 |
| 2021-11-15 | $13.85 | $14.15 | $13.62 | $14.00 | $14.00 | 20,275,710 |
| 2021-11-12 | $13.90 | $13.99 | $13.57 | $13.85 | $13.85 | 16,966,100 |
| 2021-11-11 | $13.30 | $14.24 | $13.03 | $14.00 | $14.00 | 28,533,990 |
| 2021-11-10 | $12.98 | $13.51 | $12.85 | $13.30 | $13.30 | 20,590,400 |
| 2021-11-09 | $13.70 | $13.80 | $12.95 | $13.08 | $13.08 | 22,054,080 |
| 2021-11-08 | $14.07 | $14.13 | $12.44 | $13.56 | $13.56 | 42,203,800 |
| 2021-11-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 59,646,020 |
| 2021-11-04 | $12.41 | $14.10 | $12.41 | $14.10 | $14.10 | 50,252,830 |
| 2021-11-03 | $11.65 | $12.65 | $11.60 | $12.26 | $12.26 | 17,950,490 |
| 2021-11-02 | $12.01 | $12.23 | $11.50 | $11.63 | $11.63 | 10,570,580 |
| 2021-11-01 | $11.32 | $12.29 | $11.30 | $12.07 | $12.07 | 15,643,320 |
| 2021-10-29 | $11.20 | $11.58 | $10.97 | $11.27 | $11.27 | 9,392,560 |
| 2021-10-28 | $11.81 | $12.30 | $11.09 | $11.19 | $11.19 | 19,951,070 |
| 2021-10-27 | $12.50 | $12.65 | $12.16 | $12.33 | $12.33 | 11,164,700 |
| 2021-10-26 | $11.94 | $12.87 | $11.78 | $12.73 | $12.73 | 17,819,440 |
| 2021-10-25 | $12.20 | $12.20 | $11.73 | $11.94 | $11.94 | 7,600,970 |
| 2021-10-22 | $11.95 | $12.33 | $11.77 | $11.98 | $11.98 | 7,081,330 |
| 2021-10-21 | $11.93 | $12.08 | $11.75 | $11.86 | $11.86 | 6,923,500 |
| 2021-10-20 | $12.06 | $12.22 | $11.93 | $11.99 | $11.99 | 7,962,000 |
| 2021-10-19 | $12.41 | $12.52 | $12.07 | $12.13 | $12.13 | 7,131,100 |
| 2021-10-18 | $12.30 | $12.45 | $12.16 | $12.36 | $12.36 | 5,811,630 |
| 2021-10-15 | $12.29 | $12.60 | $12.16 | $12.32 | $12.32 | 5,926,400 |
| 2021-10-14 | $12.62 | $12.66 | $12.36 | $12.41 | $12.41 | 6,045,970 |
| 2021-10-13 | $12.26 | $12.58 | $12.05 | $12.47 | $12.47 | 6,773,870 |
| 2021-10-12 | $12.48 | $12.50 | $11.94 | $12.16 | $12.16 | 8,350,720 |
| 2021-10-11 | $12.12 | $12.73 | $12.12 | $12.58 | $12.58 | 10,633,180 |
| 2021-10-08 | $11.95 | $12.51 | $11.85 | $12.10 | $12.10 | 9,623,560 |
| 2021-10-07 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2021-10-06 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2021-09-30 | $11.56 | $11.85 | $11.55 | $11.76 | $11.76 | 6,073,800 |
| 2021-09-29 | $11.92 | $12.05 | $11.46 | $11.51 | $11.51 | 9,503,580 |
| 2021-09-28 | $12.10 | $12.31 | $12.01 | $12.09 | $12.09 | 4,980,810 |
| 2021-09-27 | $12.47 | $12.65 | $11.71 | $12.00 | $12.00 | 11,172,930 |
| 2021-09-24 | $12.62 | $12.96 | $12.29 | $12.51 | $12.51 | 11,087,320 |
| 2021-09-23 | $12.80 | $13.05 | $12.50 | $12.57 | $12.57 | 10,809,900 |
| 2021-09-22 | $13.04 | $13.22 | $12.63 | $12.82 | $12.82 | 10,171,930 |
| 2021-09-21 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-09-20 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 0 |
| 2021-09-17 | $13.11 | $13.40 | $12.66 | $13.30 | $13.30 | 10,845,900 |
| 2021-09-16 | $14.00 | $14.10 | $12.98 | $13.09 | $13.09 | 17,559,120 |
| 2021-09-15 | $13.70 | $14.11 | $13.24 | $13.99 | $13.99 | 15,497,460 |
| 2021-09-14 | $13.61 | $14.23 | $13.50 | $13.85 | $13.85 | 15,032,040 |
| 2021-09-13 | $14.01 | $14.20 | $13.55 | $13.61 | $13.61 | 13,207,980 |
| 2021-09-10 | $13.54 | $14.49 | $13.38 | $14.12 | $14.12 | 24,737,960 |
| 2021-09-09 | $14.47 | $14.47 | $13.35 | $13.57 | $13.57 | 21,510,850 |
| 2021-09-08 | $14.04 | $14.58 | $13.90 | $14.47 | $14.47 | 19,930,360 |
| 2021-09-07 | $14.43 | $14.60 | $13.92 | $14.03 | $14.03 | 15,398,040 |
| 2021-09-06 | $14.10 | $14.88 | $14.05 | $14.35 | $14.35 | 20,034,840 |
| 2021-09-03 | $13.88 | $14.37 | $13.85 | $13.93 | $13.93 | 15,532,980 |
| 2021-09-02 | $14.02 | $14.38 | $13.81 | $13.93 | $13.93 | 11,995,300 |
| 2021-09-01 | $14.70 | $14.73 | $13.89 | $14.04 | $14.04 | 13,422,750 |
| 2021-08-31 | $14.84 | $14.84 | $14.20 | $14.54 | $14.54 | 13,857,930 |
| 2021-08-30 | $15.23 | $15.23 | $14.29 | $14.48 | $14.48 | 19,056,420 |
| 2021-08-27 | $15.06 | $15.63 | $14.49 | $14.91 | $14.91 | 31,470,780 |
| 2021-08-26 | $15.11 | $15.94 | $15.01 | $15.66 | $15.66 | 25,224,400 |
| 2021-08-25 | $14.32 | $15.34 | $14.24 | $15.11 | $15.11 | 31,352,470 |
| 2021-08-24 | $14.52 | $14.67 | $14.11 | $14.43 | $14.43 | 23,326,470 |
| 2021-08-23 | $12.88 | $14.50 | $12.72 | $14.49 | $14.49 | 33,737,140 |
| 2021-08-20 | $12.12 | $12.85 | $11.88 | $12.72 | $12.72 | 14,592,870 |
| 2021-08-19 | $12.10 | $12.48 | $12.03 | $12.13 | $12.13 | 10,287,580 |
| 2021-08-18 | $12.00 | $12.30 | $11.92 | $12.20 | $12.20 | 11,350,730 |
| 2021-08-17 | $13.26 | $13.39 | $11.86 | $12.08 | $12.08 | 21,140,820 |
| 2021-08-16 | $13.30 | $13.93 | $13.09 | $13.30 | $13.30 | 15,169,290 |
| 2021-08-13 | $13.69 | $13.83 | $13.30 | $13.32 | $13.32 | 13,147,910 |
| 2021-08-12 | $14.23 | $14.23 | $13.70 | $13.83 | $13.83 | 18,921,140 |
| 2021-08-11 | $12.92 | $14.34 | $12.81 | $14.34 | $14.34 | 27,083,320 |
| 2021-08-10 | $12.91 | $13.13 | $12.81 | $12.96 | $12.96 | 10,421,300 |
| 2021-08-09 | $13.13 | $13.15 | $12.49 | $12.72 | $12.72 | 15,074,050 |
| 2021-08-06 | $13.09 | $13.30 | $12.89 | $13.13 | $13.13 | 11,788,100 |
| 2021-08-05 | $13.30 | $13.72 | $13.08 | $13.11 | $13.11 | 12,390,490 |
| 2021-08-04 | $13.06 | $13.60 | $13.06 | $13.43 | $13.43 | 11,148,530 |
| 2021-08-03 | $13.55 | $13.67 | $12.95 | $13.07 | $13.07 | 13,694,620 |
| 2021-08-02 | $13.70 | $14.07 | $13.38 | $13.57 | $13.57 | 18,272,820 |
| 2021-07-30 | $13.93 | $13.99 | $12.97 | $13.80 | $13.80 | 36,230,650 |
| 2021-07-29 | $13.90 | $14.19 | $13.43 | $14.13 | $14.13 | 25,697,210 |
| 2021-07-28 | $13.37 | $14.01 | $12.76 | $13.43 | $13.43 | 30,213,520 |
| 2021-07-27 | $14.38 | $14.70 | $13.36 | $13.52 | $13.52 | 33,999,970 |
| 2021-07-26 | $14.32 | $14.89 | $13.85 | $14.43 | $14.43 | 32,677,770 |
| 2021-07-23 | $14.30 | $15.20 | $13.95 | $14.22 | $14.22 | 41,782,700 |
| 2021-07-22 | $14.06 | $15.07 | $13.89 | $14.33 | $14.33 | 54,294,930 |
| 2021-07-21 | $12.21 | $14.04 | $12.21 | $14.04 | $14.04 | 39,077,560 |
| 2021-07-20 | $11.20 | $11.81 | $10.90 | $11.70 | $11.70 | 17,327,850 |
| 2021-07-19 | $11.14 | $11.58 | $11.05 | $11.18 | $11.18 | 12,698,090 |
| 2021-07-16 | $11.08 | $11.41 | $10.90 | $11.05 | $11.05 | 10,904,380 |
| 2021-07-15 | $11.39 | $11.46 | $10.83 | $10.99 | $10.99 | 16,331,200 |
| 2021-07-14 | $11.66 | $11.66 | $11.25 | $11.37 | $11.37 | 5,837,260 |
| 2021-07-13 | $11.80 | $11.80 | $11.43 | $11.58 | $11.58 | 8,620,870 |
| 2021-07-12 | $11.45 | $11.78 | $11.30 | $11.71 | $11.71 | 13,168,640 |
| 2021-07-09 | $11.59 | $11.66 | $11.24 | $11.40 | $11.40 | 8,458,750 |
| 2021-07-08 | $12.23 | $12.23 | $11.41 | $11.59 | $11.59 | 15,792,730 |
| 2021-07-07 | $12.35 | $12.65 | $12.00 | $12.18 | $12.18 | 16,099,670 |
| 2021-07-06 | $12.76 | $12.81 | $12.08 | $12.44 | $12.44 | 9,982,960 |
| 2021-07-05 | $12.57 | $13.44 | $12.38 | $12.57 | $12.57 | 13,130,120 |
| 2021-07-02 | $12.50 | $12.90 | $12.43 | $12.62 | $12.62 | 6,028,390 |
| 2021-07-01 | $13.20 | $13.33 | $12.49 | $12.49 | $12.49 | 19,301,490 |
| 2021-06-30 | $13.20 | $13.40 | $12.93 | $13.20 | $13.20 | 9,499,080 |
| 2021-06-29 | $13.21 | $13.56 | $13.15 | $13.15 | $13.15 | 9,307,440 |
| 2021-06-28 | $12.61 | $13.51 | $12.61 | $13.39 | $13.39 | 19,861,550 |
| 2021-06-25 | $12.31 | $12.86 | $11.93 | $12.63 | $12.63 | 20,666,830 |
| 2021-06-24 | $12.51 | $12.58 | $11.92 | $12.09 | $12.09 | 17,327,910 |
| 2021-06-23 | $12.84 | $12.92 | $12.43 | $12.43 | $12.43 | 12,396,000 |
| 2021-06-22 | $12.73 | $12.85 | $12.44 | $12.71 | $12.71 | 12,776,730 |
| 2021-06-21 | $12.34 | $12.80 | $12.20 | $12.49 | $12.49 | 17,543,350 |
| 2021-06-18 | $12.60 | $12.88 | $12.12 | $12.33 | $12.33 | 21,948,020 |
| 2021-06-17 | $11.62 | $12.67 | $11.32 | $12.41 | $12.41 | 30,817,770 |
| 2021-06-16 | $11.35 | $12.08 | $11.35 | $11.69 | $11.69 | 28,942,830 |
| 2021-06-15 | $11.22 | $11.74 | $10.58 | $11.18 | $11.18 | 24,581,830 |
| 2021-06-14 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2021-06-11 | $9.61 | $11.08 | $9.52 | $10.88 | $10.88 | 27,519,190 |
| 2021-06-10 | $9.68 | $9.69 | $9.41 | $9.60 | $9.60 | 3,203,730 |
| 2021-06-09 | $9.54 | $9.67 | $9.53 | $9.63 | $9.63 | 1,912,880 |
| 2021-06-08 | $9.44 | $9.76 | $9.43 | $9.54 | $9.54 | 2,618,020 |
| 2021-06-07 | $9.50 | $9.62 | $9.39 | $9.43 | $9.43 | 2,294,880 |
| 2021-06-04 | $9.47 | $9.55 | $9.41 | $9.50 | $9.50 | 1,031,560 |
| 2021-06-03 | $9.30 | $9.53 | $9.30 | $9.48 | $9.48 | 1,286,430 |
| 2021-06-02 | $9.47 | $9.56 | $9.34 | $9.43 | $9.43 | 1,669,180 |
| 2021-06-01 | $9.45 | $9.57 | $9.40 | $9.55 | $9.55 | 1,959,270 |
| 2021-05-31 | $9.51 | $9.64 | $9.44 | $9.54 | $9.54 | 2,055,740 |
| 2021-05-28 | $9.79 | $9.79 | $9.47 | $9.55 | $9.55 | 2,930,630 |
| 2021-05-27 | $9.39 | $9.83 | $9.35 | $9.72 | $9.72 | 3,470,900 |
| 2021-05-26 | $9.53 | $9.65 | $9.34 | $9.39 | $9.39 | 2,424,140 |
| 2021-05-25 | $9.33 | $9.64 | $9.33 | $9.52 | $9.52 | 3,025,750 |
| 2021-05-24 | $9.59 | $9.59 | $9.34 | $9.39 | $9.39 | 2,304,990 |
| 2021-05-21 | $9.67 | $9.69 | $9.48 | $9.53 | $9.53 | 2,382,120 |
| 2021-05-20 | $9.84 | $9.84 | $9.54 | $9.60 | $9.60 | 2,704,300 |
| 2021-05-19 | $9.83 | $9.88 | $9.70 | $9.85 | $9.85 | 2,020,550 |
| 2021-05-18 | $9.77 | $9.87 | $9.69 | $9.87 | $9.87 | 1,906,600 |
| 2021-05-17 | $10.11 | $10.20 | $9.83 | $9.84 | $9.84 | 4,940,010 |
| 2021-05-14 | $10.08 | $10.67 | $9.95 | $10.20 | $10.20 | 5,544,490 |
| 2021-05-13 | $9.91 | $10.27 | $9.84 | $10.01 | $10.01 | 6,316,190 |
| 2021-05-12 | $9.87 | $10.01 | $9.75 | $9.98 | $9.98 | 2,107,410 |
| 2021-05-11 | $9.88 | $9.98 | $9.81 | $9.87 | $9.87 | 2,125,570 |
| 2021-05-10 | $9.96 | $10.15 | $9.82 | $9.90 | $9.90 | 2,279,830 |
| 2021-05-07 | $10.17 | $10.28 | $9.87 | $9.95 | $9.95 | 3,263,690 |
| 2021-05-06 | $10.20 | $10.46 | $10.12 | $10.18 | $10.18 | 2,804,010 |
| 2021-05-05 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-05-04 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2021-04-30 | $10.41 | $10.52 | $10.30 | $10.35 | $10.35 | 3,263,940 |
| 2021-04-29 | $10.71 | $10.82 | $10.35 | $10.42 | $10.42 | 6,106,270 |
| 2021-04-28 | $10.75 | $10.84 | $10.59 | $10.65 | $10.65 | 5,373,180 |
| 2021-04-27 | $10.58 | $10.78 | $10.42 | $10.59 | $10.59 | 3,500,230 |
| 2021-04-26 | $10.93 | $10.93 | $10.58 | $10.68 | $10.68 | 4,508,970 |
| 2021-04-23 | $10.62 | $10.84 | $10.47 | $10.70 | $10.70 | 5,488,760 |
| 2021-04-22 | $10.29 | $10.79 | $10.28 | $10.61 | $10.61 | 6,621,160 |
| 2021-04-21 | $10.52 | $10.55 | $10.20 | $10.28 | $10.28 | 6,449,950 |
| 2021-04-20 | $10.50 | $10.67 | $10.41 | $10.53 | $10.53 | 6,201,070 |
| 2021-04-19 | $9.95 | $10.52 | $9.82 | $10.52 | $10.52 | 8,307,700 |
| 2021-04-16 | $9.64 | $9.80 | $9.61 | $9.80 | $9.80 | 1,527,140 |
| 2021-04-15 | $9.70 | $9.77 | $9.59 | $9.64 | $9.64 | 1,073,060 |
| 2021-04-14 | $9.57 | $9.78 | $9.46 | $9.73 | $9.73 | 1,477,400 |
| 2021-04-13 | $9.52 | $9.75 | $9.40 | $9.56 | $9.56 | 2,048,220 |
| 2021-04-12 | $9.66 | $9.91 | $9.53 | $9.58 | $9.58 | 1,963,080 |
| 2021-04-09 | $9.74 | $9.74 | $9.51 | $9.66 | $9.66 | 742,380 |
| 2021-04-08 | $9.84 | $9.84 | $9.58 | $9.60 | $9.60 | 2,076,260 |
| 2021-04-07 | $9.77 | $9.90 | $9.62 | $9.78 | $9.78 | 1,929,380 |
| 2021-04-06 | $9.63 | $9.85 | $9.52 | $9.71 | $9.71 | 1,272,210 |
| 2021-04-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2021-04-02 | $9.64 | $9.77 | $9.59 | $9.65 | $9.65 | 1,187,700 |
| 2021-04-01 | $9.71 | $9.77 | $9.58 | $9.66 | $9.66 | 1,213,800 |
| 2021-03-31 | $9.35 | $9.83 | $9.15 | $9.67 | $9.67 | 4,798,380 |
| 2021-03-30 | $9.36 | $9.36 | $9.08 | $9.21 | $9.21 | 2,817,610 |
| 2021-03-29 | $9.39 | $9.43 | $9.22 | $9.33 | $9.33 | 1,354,500 |
| 2021-03-26 | $9.37 | $9.46 | $9.22 | $9.42 | $9.42 | 1,433,660 |
| 2021-03-25 | $9.22 | $9.42 | $9.22 | $9.28 | $9.28 | 1,178,510 |
| 2021-03-24 | $9.25 | $9.44 | $9.15 | $9.33 | $9.33 | 1,934,840 |
| 2021-03-23 | $9.30 | $9.43 | $9.17 | $9.26 | $9.26 | 1,405,490 |
| 2021-03-22 | $9.16 | $9.38 | $9.16 | $9.35 | $9.35 | 1,887,310 |
| 2021-03-19 | $9.10 | $9.27 | $9.09 | $9.17 | $9.17 | 2,274,040 |
| 2021-03-18 | $9.46 | $9.49 | $9.18 | $9.19 | $9.19 | 2,821,240 |
| 2021-03-17 | $9.65 | $9.70 | $9.45 | $9.52 | $9.52 | 2,745,750 |
| 2021-03-16 | $9.79 | $9.79 | $9.43 | $9.66 | $9.66 | 3,235,370 |
| 2021-03-15 | $9.88 | $9.89 | $9.60 | $9.68 | $9.68 | 2,900,160 |
| 2021-03-12 | $9.98 | $10.12 | $9.78 | $9.94 | $9.94 | 2,716,600 |
| 2021-03-11 | $9.72 | $10.14 | $9.66 | $9.88 | $9.88 | 2,703,100 |
| 2021-03-10 | $10.02 | $10.19 | $9.62 | $9.78 | $9.78 | 2,932,300 |
| 2021-03-09 | $10.33 | $10.45 | $9.83 | $9.83 | $9.83 | 6,147,180 |
| 2021-03-08 | $10.03 | $10.72 | $9.93 | $10.40 | $10.40 | 10,254,950 |
| 2021-03-05 | $9.46 | $10.15 | $9.34 | $9.89 | $9.89 | 6,972,040 |
| 2021-03-04 | $9.56 | $9.65 | $9.44 | $9.47 | $9.47 | 1,971,370 |
| 2021-03-03 | $9.56 | $9.68 | $9.44 | $9.60 | $9.60 | 2,743,260 |
| 2021-03-02 | $9.82 | $9.84 | $9.40 | $9.55 | $9.55 | 3,460,350 |
| 2021-03-01 | $9.08 | $9.76 | $9.00 | $9.72 | $9.72 | 9,126,270 |
| 2021-02-26 | $8.82 | $9.06 | $8.73 | $8.94 | $8.94 | 3,009,280 |
| 2021-02-25 | $9.10 | $9.16 | $8.78 | $8.83 | $8.83 | 4,155,920 |
| 2021-02-24 | $9.35 | $9.39 | $9.02 | $9.09 | $9.09 | 3,478,870 |
| 2021-02-23 | $9.34 | $9.50 | $9.19 | $9.31 | $9.31 | 3,904,220 |
| 2021-02-22 | $9.24 | $9.63 | $9.22 | $9.34 | $9.34 | 5,921,010 |
| 2021-02-19 | $9.18 | $9.22 | $8.88 | $9.13 | $9.13 | 3,254,930 |
| 2021-02-18 | $9.24 | $9.63 | $9.08 | $9.12 | $9.12 | 2,983,530 |
| 2021-02-17 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2021-02-16 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2021-02-15 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2021-02-12 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2021-02-11 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2021-02-10 | $9.09 | $9.40 | $8.80 | $9.23 | $9.23 | 4,629,100 |
| 2021-02-09 | $8.88 | $9.25 | $8.88 | $9.00 | $9.00 | 2,872,460 |
| 2021-02-08 | $8.86 | $9.20 | $8.73 | $9.01 | $9.01 | 3,289,150 |
| 2021-02-05 | $8.81 | $8.96 | $8.55 | $8.79 | $8.79 | 3,315,800 |
| 2021-02-04 | $9.11 | $9.24 | $8.55 | $8.75 | $8.75 | 4,419,620 |
| 2021-02-03 | $9.45 | $9.50 | $9.11 | $9.11 | $9.11 | 2,928,650 |
| 2021-02-02 | $9.38 | $9.55 | $9.34 | $9.45 | $9.45 | 1,699,360 |
| 2021-02-01 | $9.21 | $9.50 | $9.20 | $9.43 | $9.43 | 2,184,640 |
| 2021-01-29 | $9.87 | $9.87 | $9.15 | $9.26 | $9.26 | 4,892,800 |
| 2021-01-28 | $9.70 | $10.03 | $9.61 | $9.70 | $9.70 | 2,739,400 |
| 2021-01-27 | $9.99 | $10.00 | $9.64 | $9.80 | $9.80 | 4,033,650 |
| 2021-01-26 | $10.12 | $10.28 | $9.90 | $9.92 | $9.92 | 3,112,050 |
| 2021-01-25 | $10.24 | $10.51 | $10.07 | $10.28 | $10.28 | 5,172,570 |
| 2021-01-22 | $10.23 | $10.32 | $9.98 | $10.12 | $10.12 | 3,644,340 |
| 2021-01-21 | $10.12 | $10.24 | $10.01 | $10.12 | $10.12 | 2,920,150 |
| 2021-01-20 | $10.08 | $10.15 | $9.95 | $10.08 | $10.08 | 3,490,700 |
| 2021-01-19 | $10.08 | $10.29 | $9.90 | $10.08 | $10.08 | 4,331,260 |
| 2021-01-18 | $9.71 | $10.27 | $9.70 | $10.10 | $10.10 | 5,478,930 |
| 2021-01-15 | $9.72 | $9.88 | $9.54 | $9.72 | $9.72 | 4,713,880 |
| 2021-01-14 | $10.08 | $10.10 | $9.65 | $9.72 | $9.72 | 8,985,460 |
| 2021-01-13 | $10.40 | $10.50 | $10.02 | $10.18 | $10.18 | 6,134,170 |
| 2021-01-12 | $10.28 | $10.65 | $10.10 | $10.45 | $10.45 | 7,407,400 |
| 2021-01-11 | $9.90 | $10.78 | $9.90 | $10.15 | $10.15 | 10,203,550 |
| 2021-01-08 | $10.33 | $10.34 | $9.90 | $10.00 | $10.00 | 8,275,080 |
| 2021-01-07 | $10.90 | $11.07 | $10.10 | $10.36 | $10.36 | 12,629,050 |
| 2021-01-06 | $11.67 | $11.94 | $11.01 | $11.16 | $11.16 | 9,172,120 |
| 2021-01-05 | $11.46 | $11.50 | $11.12 | $11.32 | $11.32 | 7,279,190 |
| 2021-01-04 | $11.50 | $11.70 | $11.07 | $11.50 | $11.50 | 10,281,120 |
| 2021-01-01 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 0 |
| 2020-12-31 | $10.69 | $11.16 | $10.56 | $11.01 | $11.01 | 5,032,000 |
| 2020-12-30 | $10.79 | $10.85 | $10.55 | $10.67 | $10.67 | 5,315,360 |
| 2020-12-29 | $10.95 | $11.24 | $10.67 | $10.80 | $10.80 | 4,771,060 |
| 2020-12-28 | $11.03 | $11.10 | $10.58 | $10.82 | $10.82 | 8,306,440 |
| 2020-12-25 | $10.52 | $11.32 | $10.41 | $11.14 | $11.14 | 13,815,530 |
| 2020-12-24 | $10.76 | $10.83 | $10.47 | $10.48 | $10.48 | 6,321,460 |
| 2020-12-23 | $10.87 | $10.99 | $10.68 | $10.73 | $10.73 | 6,356,410 |
| 2020-12-22 | $11.44 | $11.55 | $10.89 | $10.91 | $10.91 | 12,067,460 |
| 2020-12-21 | $11.60 | $11.77 | $11.37 | $11.67 | $11.67 | 12,885,350 |
| 2020-12-18 | $11.92 | $12.21 | $11.62 | $11.81 | $11.81 | 14,130,540 |
| 2020-12-17 | $10.80 | $12.55 | $10.73 | $12.08 | $12.08 | 22,370,060 |
| 2020-12-16 | $10.36 | $10.72 | $10.27 | $10.54 | $10.54 | 5,261,650 |
| 2020-12-15 | $10.16 | $10.53 | $10.16 | $10.35 | $10.35 | 3,065,400 |
| 2020-12-14 | $10.31 | $10.49 | $10.13 | $10.30 | $10.30 | 3,815,150 |
| 2020-12-11 | $11.01 | $11.01 | $10.19 | $10.26 | $10.26 | 8,335,720 |
| 2020-12-10 | $11.27 | $11.29 | $10.86 | $11.00 | $11.00 | 5,923,000 |
| 2020-12-09 | $11.89 | $11.89 | $11.18 | $11.18 | $11.18 | 5,729,850 |
| 2020-12-08 | $11.76 | $11.89 | $11.20 | $11.71 | $11.71 | 6,958,130 |
| 2020-12-07 | $12.03 | $12.60 | $11.70 | $11.87 | $11.87 | 10,844,360 |
| 2020-12-04 | $12.12 | $12.20 | $11.58 | $11.73 | $11.73 | 9,459,970 |
| 2020-12-03 | $12.30 | $12.56 | $11.88 | $12.32 | $12.32 | 12,190,600 |
| 2020-12-02 | $10.87 | $12.68 | $10.87 | $12.30 | $12.30 | 20,636,430 |
| 2020-12-01 | $10.49 | $10.90 | $10.38 | $10.78 | $10.78 | 6,250,910 |
| 2020-11-30 | $10.55 | $10.56 | $10.24 | $10.45 | $10.45 | 3,180,600 |
| 2020-11-27 | $10.50 | $10.62 | $10.27 | $10.34 | $10.34 | 2,196,720 |
| 2020-11-26 | $10.58 | $10.78 | $10.18 | $10.50 | $10.50 | 3,543,300 |
| 2020-11-25 | $10.83 | $11.05 | $10.63 | $10.63 | $10.63 | 4,319,730 |
| 2020-11-24 | $10.35 | $11.08 | $10.30 | $10.80 | $10.80 | 7,655,510 |
| 2020-11-23 | $10.30 | $10.68 | $10.29 | $10.41 | $10.41 | 3,111,200 |
| 2020-11-20 | $10.25 | $10.53 | $10.13 | $10.47 | $10.47 | 3,398,800 |
| 2020-11-19 | $10.32 | $10.57 | $10.23 | $10.28 | $10.28 | 4,142,950 |
| 2020-11-18 | $10.50 | $10.60 | $10.26 | $10.37 | $10.37 | 5,903,660 |
| 2020-11-17 | $10.20 | $10.50 | $9.88 | $10.31 | $10.31 | 5,257,270 |
| 2020-11-16 | $9.67 | $10.70 | $9.48 | $10.22 | $10.22 | 9,532,610 |
| 2020-11-13 | $9.47 | $9.98 | $9.39 | $9.65 | $9.65 | 4,395,860 |
| 2020-11-12 | $9.37 | $9.58 | $9.33 | $9.50 | $9.50 | 1,926,790 |
| 2020-11-11 | $9.60 | $9.69 | $9.34 | $9.39 | $9.39 | 2,085,870 |
| 2020-11-10 | $9.80 | $9.84 | $9.50 | $9.62 | $9.62 | 3,428,150 |
| 2020-11-09 | $9.77 | $9.89 | $9.62 | $9.83 | $9.83 | 4,603,790 |
| 2020-11-06 | $9.83 | $9.87 | $9.50 | $9.71 | $9.71 | 2,361,320 |
| 2020-11-05 | $9.64 | $9.88 | $9.58 | $9.77 | $9.77 | 3,380,650 |
| 2020-11-04 | $9.67 | $9.81 | $9.40 | $9.58 | $9.58 | 2,216,600 |
| 2020-11-03 | $9.34 | $9.95 | $9.33 | $9.64 | $9.64 | 5,535,370 |
| 2020-11-02 | $9.72 | $9.72 | $9.11 | $9.33 | $9.33 | 4,486,790 |
| 2020-10-30 | $9.80 | $10.01 | $9.55 | $9.58 | $9.58 | 2,969,590 |
| 2020-10-29 | $9.74 | $9.87 | $9.63 | $9.78 | $9.78 | 2,227,390 |
| 2020-10-28 | $9.78 | $9.99 | $9.51 | $9.88 | $9.88 | 4,237,730 |
| 2020-10-27 | $9.87 | $9.90 | $9.58 | $9.74 | $9.74 | 2,562,560 |
| 2020-10-26 | $10.14 | $10.14 | $9.72 | $9.80 | $9.80 | 4,016,400 |
| 2020-10-23 | $10.24 | $10.55 | $9.96 | $10.16 | $10.16 | 3,117,800 |
| 2020-10-22 | $10.30 | $10.45 | $10.10 | $10.35 | $10.35 | 2,475,800 |
| 2020-10-21 | $10.59 | $10.67 | $10.30 | $10.30 | $10.30 | 2,149,400 |
| 2020-10-20 | $10.42 | $10.60 | $10.26 | $10.57 | $10.57 | 1,715,760 |
| 2020-10-19 | $10.60 | $10.65 | $10.34 | $10.43 | $10.43 | 3,247,450 |
| 2020-10-16 | $10.62 | $10.66 | $10.29 | $10.53 | $10.53 | 3,529,600 |
| 2020-10-15 | $10.54 | $10.67 | $10.38 | $10.58 | $10.58 | 3,236,750 |
| 2020-10-14 | $10.88 | $10.95 | $10.55 | $10.55 | $10.55 | 4,231,750 |
| 2020-10-13 | $10.75 | $11.07 | $10.68 | $10.85 | $10.85 | 4,558,050 |
| 2020-10-12 | $10.61 | $10.82 | $10.44 | $10.73 | $10.73 | 3,712,380 |
| 2020-10-09 | $10.37 | $10.62 | $10.25 | $10.45 | $10.45 | 3,539,860 |
| 2020-10-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-10-07 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-10-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-10-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-10-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-10-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-09-30 | $10.13 | $10.48 | $10.02 | $10.18 | $10.18 | 3,995,250 |
| 2020-09-29 | $10.27 | $10.37 | $10.03 | $10.05 | $10.05 | 3,319,650 |
| 2020-09-28 | $10.39 | $10.48 | $10.07 | $10.27 | $10.27 | 3,154,730 |
| 2020-09-25 | $10.51 | $10.59 | $10.21 | $10.32 | $10.32 | 2,683,430 |
| 2020-09-24 | $10.67 | $10.92 | $10.40 | $10.40 | $10.40 | 3,318,200 |
| 2020-09-23 | $10.93 | $10.95 | $10.70 | $10.77 | $10.77 | 3,206,850 |
| 2020-09-22 | $10.63 | $11.06 | $10.42 | $10.82 | $10.82 | 5,066,250 |
| 2020-09-21 | $10.75 | $10.88 | $10.48 | $10.68 | $10.68 | 4,300,990 |
| 2020-09-18 | $10.69 | $10.80 | $10.37 | $10.69 | $10.69 | 4,682,100 |
| 2020-09-17 | $10.60 | $10.87 | $10.41 | $10.63 | $10.63 | 4,325,150 |
| 2020-09-16 | $10.85 | $10.93 | $10.39 | $10.57 | $10.57 | 4,312,400 |
| 2020-09-15 | $10.78 | $10.96 | $10.60 | $10.85 | $10.85 | 3,412,290 |
| 2020-09-14 | $10.74 | $11.16 | $10.58 | $10.79 | $10.79 | 6,013,150 |
| 2020-09-11 | $11.07 | $11.26 | $10.58 | $10.70 | $10.70 | 8,950,250 |
| 2020-09-10 | $11.87 | $11.87 | $10.81 | $11.28 | $11.28 | 12,424,410 |
| 2020-09-09 | $11.92 | $12.11 | $11.57 | $11.66 | $11.66 | 4,698,800 |
| 2020-09-08 | $12.01 | $12.18 | $11.67 | $11.92 | $11.92 | 4,657,650 |
| 2020-09-07 | $12.39 | $12.50 | $11.98 | $12.02 | $12.02 | 5,968,500 |
| 2020-09-04 | $11.92 | $12.53 | $11.91 | $12.44 | $12.44 | 6,574,560 |
| 2020-09-03 | $12.30 | $12.30 | $11.96 | $12.15 | $12.15 | 3,750,070 |
| 2020-09-02 | $12.06 | $12.63 | $12.01 | $12.30 | $12.30 | 6,478,950 |
| 2020-09-01 | $12.21 | $12.21 | $11.86 | $12.07 | $12.07 | 4,747,790 |
| 2020-08-31 | $12.03 | $12.32 | $12.03 | $12.21 | $12.21 | 3,952,740 |
| 2020-08-28 | $12.20 | $12.34 | $11.80 | $12.00 | $12.00 | 4,737,790 |
| 2020-08-27 | $12.20 | $12.41 | $11.98 | $12.20 | $12.20 | 5,177,250 |
| 2020-08-26 | $13.01 | $13.06 | $12.28 | $12.30 | $12.30 | 4,434,150 |
| 2020-08-25 | $12.33 | $13.04 | $12.28 | $12.87 | $12.87 | 9,807,730 |
| 2020-08-24 | $12.55 | $12.66 | $11.98 | $12.27 | $12.27 | 6,798,600 |
| 2020-08-21 | $12.75 | $12.87 | $12.09 | $12.55 | $12.55 | 6,146,100 |
| 2020-08-20 | $12.80 | $12.93 | $12.50 | $12.55 | $12.55 | 3,673,900 |
| 2020-08-19 | $13.16 | $13.23 | $12.75 | $12.83 | $12.83 | 4,494,950 |
| 2020-08-18 | $12.80 | $13.44 | $12.68 | $13.07 | $13.07 | 7,014,380 |
| 2020-08-17 | $12.45 | $12.88 | $12.31 | $12.86 | $12.86 | 6,340,700 |
| 2020-08-14 | $12.72 | $13.28 | $12.48 | $12.69 | $12.69 | 10,045,750 |
| 2020-08-13 | $12.49 | $12.70 | $12.30 | $12.70 | $12.70 | 6,376,940 |
| 2020-08-12 | $12.22 | $12.55 | $11.85 | $12.53 | $12.53 | 6,841,960 |
| 2020-08-11 | $12.51 | $12.69 | $12.05 | $12.28 | $12.28 | 8,027,300 |
| 2020-08-10 | $12.35 | $12.69 | $12.00 | $12.52 | $12.52 | 10,012,130 |
| 2020-08-07 | $12.20 | $12.44 | $11.73 | $12.27 | $12.27 | 8,539,630 |
| 2020-08-06 | $12.29 | $12.72 | $11.89 | $12.35 | $12.35 | 17,381,010 |
| 2020-08-05 | $11.77 | $12.58 | $11.51 | $12.35 | $12.35 | 14,465,190 |
| 2020-08-04 | $11.88 | $12.34 | $11.56 | $11.58 | $11.58 | 15,677,070 |
| 2020-08-03 | $11.78 | $11.79 | $11.29 | $11.79 | $11.79 | 15,961,770 |
| 2020-07-31 | $10.56 | $10.80 | $10.40 | $10.72 | $10.72 | 5,933,750 |
| 2020-07-30 | $10.94 | $10.94 | $10.44 | $10.50 | $10.50 | 6,376,440 |
| 2020-07-29 | $10.45 | $10.93 | $10.24 | $10.70 | $10.70 | 12,406,630 |
| 2020-07-28 | $9.78 | $10.42 | $9.78 | $10.37 | $10.37 | 10,644,610 |
| 2020-07-27 | $9.76 | $9.96 | $9.46 | $9.78 | $9.78 | 5,554,190 |
| 2020-07-24 | $10.01 | $10.23 | $9.66 | $9.80 | $9.80 | 4,962,780 |
| 2020-07-23 | $10.51 | $10.51 | $9.94 | $10.15 | $10.15 | 4,741,940 |
| 2020-07-22 | $10.73 | $10.74 | $10.17 | $10.19 | $10.19 | 8,795,920 |
| 2020-07-21 | $10.18 | $10.72 | $10.06 | $10.63 | $10.63 | 11,688,130 |
| 2020-07-20 | $9.96 | $10.10 | $9.81 | $10.04 | $10.04 | 4,427,630 |
| 2020-07-17 | $9.70 | $9.93 | $9.50 | $9.80 | $9.80 | 4,044,790 |
| 2020-07-16 | $10.30 | $10.40 | $9.71 | $9.80 | $9.80 | 6,974,240 |
| 2020-07-15 | $10.16 | $10.44 | $10.00 | $10.24 | $10.24 | 7,753,650 |
| 2020-07-14 | $10.33 | $10.70 | $9.90 | $10.06 | $10.06 | 9,748,260 |
| 2020-07-13 | $10.12 | $10.46 | $10.01 | $10.40 | $10.40 | 7,626,880 |
| 2020-07-10 | $10.32 | $10.43 | $10.00 | $10.19 | $10.19 | 8,915,630 |
| 2020-07-09 | $10.20 | $10.60 | $10.04 | $10.41 | $10.41 | 11,255,120 |
| 2020-07-08 | $9.65 | $10.30 | $9.65 | $10.30 | $10.30 | 14,077,810 |
| 2020-07-07 | $9.57 | $9.83 | $9.41 | $9.71 | $9.71 | 11,621,720 |
| 2020-07-06 | $9.45 | $9.72 | $9.41 | $9.64 | $9.64 | 10,929,720 |
| 2020-07-03 | $9.49 | $9.56 | $9.30 | $9.49 | $9.49 | 5,289,400 |
| 2020-07-02 | $9.37 | $9.62 | $9.31 | $9.49 | $9.49 | 4,789,150 |
| 2020-07-01 | $9.53 | $9.57 | $9.32 | $9.43 | $9.43 | 2,854,850 |
| 2020-06-30 | $9.49 | $9.55 | $9.41 | $9.49 | $9.49 | 2,523,360 |
| 2020-06-29 | $9.53 | $9.70 | $9.37 | $9.48 | $9.48 | 2,771,000 |
| 2020-06-26 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2020-06-25 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2020-06-24 | $9.36 | $9.56 | $9.22 | $9.53 | $9.53 | 3,101,710 |
| 2020-06-23 | $9.42 | $9.49 | $9.29 | $9.33 | $9.33 | 4,469,250 |
| 2020-06-22 | $9.49 | $9.65 | $9.38 | $9.41 | $9.41 | 5,947,700 |
| 2020-06-19 | $9.96 | $10.06 | $9.46 | $9.49 | $9.49 | 6,001,300 |
| 2020-06-18 | $9.74 | $10.16 | $9.74 | $9.96 | $9.96 | 10,206,000 |
| 2020-06-17 | $9.51 | $9.64 | $9.47 | $9.60 | $9.60 | 3,977,500 |
| 2020-06-16 | $9.64 | $9.69 | $9.41 | $9.59 | $9.59 | 3,400,200 |
| 2020-06-15 | $9.55 | $9.78 | $9.43 | $9.43 | $9.43 | 3,500,170 |
| 2020-06-12 | $9.58 | $9.80 | $9.41 | $9.70 | $9.70 | 2,887,200 |
| 2020-06-11 | $9.87 | $10.15 | $9.52 | $9.58 | $9.58 | 4,392,280 |
| 2020-06-10 | $9.77 | $9.98 | $9.62 | $9.85 | $9.85 | 4,018,250 |
| 2020-06-09 | $10.00 | $10.05 | $9.70 | $9.84 | $9.84 | 6,732,190 |
| 2020-06-08 | $9.32 | $10.16 | $9.32 | $10.16 | $10.16 | 10,122,310 |
| 2020-06-05 | $9.29 | $9.48 | $9.12 | $9.31 | $9.31 | 2,889,540 |
| 2020-06-04 | $9.30 | $9.40 | $9.13 | $9.29 | $9.29 | 3,080,780 |
| 2020-06-03 | $9.50 | $9.50 | $9.12 | $9.22 | $9.22 | 2,714,690 |
| 2020-06-02 | $9.20 | $9.45 | $9.10 | $9.37 | $9.37 | 5,369,060 |
| 2020-06-01 | $8.78 | $9.32 | $8.65 | $9.18 | $9.18 | 3,433,000 |
| 2020-05-29 | $8.76 | $8.81 | $8.61 | $8.78 | $8.78 | 1,439,100 |
| 2020-05-28 | $8.62 | $8.74 | $8.46 | $8.67 | $8.67 | 2,554,910 |
| 2020-05-27 | $8.80 | $8.85 | $8.60 | $8.64 | $8.64 | 2,724,320 |
| 2020-05-26 | $8.83 | $9.01 | $8.80 | $8.90 | $8.90 | 1,948,040 |
| 2020-05-25 | $8.96 | $8.96 | $8.70 | $8.86 | $8.86 | 1,616,780 |
| 2020-05-22 | $9.16 | $9.16 | $8.73 | $8.89 | $8.89 | 1,959,840 |
| 2020-05-21 | $9.07 | $9.21 | $8.90 | $8.98 | $8.98 | 1,809,550 |
| 2020-05-20 | $9.26 | $9.56 | $9.06 | $9.15 | $9.15 | 3,200,880 |
| 2020-05-19 | $8.99 | $9.40 | $8.89 | $9.33 | $9.33 | 4,581,020 |
| 2020-05-18 | $8.99 | $9.09 | $8.71 | $8.89 | $8.89 | 2,345,600 |
| 2020-05-15 | $8.98 | $9.10 | $8.93 | $9.01 | $9.01 | 1,958,060 |
| 2020-05-14 | $8.96 | $9.13 | $8.89 | $8.98 | $8.98 | 3,317,230 |
| 2020-05-13 | $8.95 | $9.15 | $8.77 | $8.95 | $8.95 | 5,255,330 |
| 2020-05-12 | $8.99 | $9.17 | $8.13 | $9.00 | $9.00 | 6,034,950 |
| 2020-05-11 | $8.48 | $9.07 | $8.44 | $9.03 | $9.03 | 7,038,230 |
| 2020-05-08 | $8.41 | $8.66 | $8.41 | $8.46 | $8.46 | 3,577,060 |
| 2020-05-07 | $8.29 | $8.46 | $8.22 | $8.46 | $8.46 | 3,430,700 |
| 2020-05-06 | $8.21 | $8.35 | $8.15 | $8.30 | $8.30 | 2,283,100 |
| 2020-05-05 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2020-05-04 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2020-05-01 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2020-04-30 | $8.11 | $8.33 | $8.04 | $8.24 | $8.24 | 3,876,790 |
| 2020-04-29 | $8.08 | $8.28 | $7.90 | $8.23 | $8.23 | 3,891,370 |
| 2020-04-28 | $7.91 | $8.09 | $7.59 | $8.00 | $8.00 | 3,313,920 |
| 2020-04-27 | $8.11 | $8.15 | $7.87 | $7.92 | $7.92 | 2,748,100 |
| 2020-04-24 | $8.17 | $8.29 | $8.01 | $8.05 | $8.05 | 2,419,400 |
| 2020-04-23 | $8.37 | $8.50 | $8.16 | $8.21 | $8.21 | 1,661,670 |
| 2020-04-22 | $8.03 | $8.42 | $8.01 | $8.37 | $8.37 | 3,175,590 |
| 2020-04-21 | $8.39 | $8.55 | $8.08 | $8.17 | $8.17 | 2,398,420 |
| 2020-04-20 | $8.16 | $8.46 | $8.12 | $8.39 | $8.39 | 2,644,700 |
| 2020-04-17 | $8.05 | $8.60 | $8.03 | $8.25 | $8.25 | 3,548,750 |
| 2020-04-16 | $8.28 | $8.28 | $7.88 | $8.02 | $8.02 | 2,528,910 |
| 2020-04-15 | $8.17 | $8.19 | $8.06 | $8.07 | $8.07 | 1,429,150 |
| 2020-04-14 | $8.07 | $8.15 | $7.91 | $8.15 | $8.15 | 2,843,690 |
| 2020-04-13 | $8.10 | $8.19 | $7.75 | $8.05 | $8.05 | 2,414,290 |
| 2020-04-10 | $8.03 | $8.40 | $7.96 | $8.08 | $8.08 | 3,383,900 |
| 2020-04-09 | $8.48 | $8.48 | $8.12 | $8.30 | $8.30 | 2,514,510 |
| 2020-04-08 | $7.88 | $8.60 | $7.80 | $8.19 | $8.19 | 4,139,600 |
| 2020-04-07 | $7.56 | $7.99 | $7.53 | $7.96 | $7.96 | 3,099,030 |
| 2020-04-06 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2020-04-03 | $7.51 | $7.63 | $7.32 | $7.43 | $7.43 | 2,196,700 |
| 2020-04-02 | $7.11 | $7.50 | $7.03 | $7.48 | $7.48 | 2,692,810 |
| 2020-04-01 | $6.83 | $7.21 | $6.83 | $7.08 | $7.08 | 2,073,120 |
| 2020-03-31 | $7.02 | $7.40 | $6.94 | $7.00 | $7.00 | 2,330,610 |
| 2020-03-30 | $7.31 | $7.38 | $6.92 | $7.02 | $7.02 | 2,784,060 |
| 2020-03-27 | $7.58 | $7.58 | $7.36 | $7.38 | $7.38 | 1,579,200 |
| 2020-03-26 | $7.54 | $7.63 | $7.42 | $7.43 | $7.43 | 1,753,000 |
| 2020-03-25 | $7.49 | $7.68 | $7.43 | $7.59 | $7.59 | 2,158,990 |
| 2020-03-24 | $7.44 | $7.66 | $7.14 | $7.37 | $7.37 | 2,709,550 |
| 2020-03-23 | $7.70 | $7.85 | $7.31 | $7.38 | $7.38 | 3,018,880 |
| 2020-03-20 | $7.90 | $8.14 | $7.86 | $7.91 | $7.91 | 2,129,370 |
| 2020-03-19 | $7.72 | $8.02 | $7.61 | $7.90 | $7.90 | 1,529,660 |
| 2020-03-18 | $8.05 | $8.07 | $7.80 | $7.82 | $7.82 | 2,810,910 |
| 2020-03-17 | $7.71 | $7.99 | $7.61 | $7.92 | $7.92 | 3,934,740 |
| 2020-03-16 | $8.40 | $8.49 | $7.83 | $7.87 | $7.87 | 4,072,000 |
| 2020-03-13 | $7.89 | $8.43 | $7.31 | $8.35 | $8.35 | 4,831,350 |
| 2020-03-12 | $8.37 | $8.37 | $8.06 | $8.12 | $8.12 | 2,563,050 |
| 2020-03-11 | $8.65 | $8.85 | $8.36 | $8.37 | $8.37 | 5,023,080 |
| 2020-03-10 | $8.45 | $8.71 | $8.21 | $8.65 | $8.65 | 4,121,890 |
| 2020-03-09 | $8.70 | $8.88 | $8.40 | $8.50 | $8.50 | 3,667,480 |
| 2020-03-06 | $8.87 | $8.92 | $8.70 | $8.81 | $8.81 | 3,442,880 |
| 2020-03-05 | $8.92 | $9.05 | $8.80 | $8.87 | $8.87 | 3,097,090 |
| 2020-03-04 | $8.78 | $8.96 | $8.71 | $8.89 | $8.89 | 2,757,270 |
| 2020-03-03 | $9.03 | $9.17 | $8.80 | $8.85 | $8.85 | 6,015,830 |
| 2020-03-02 | $8.10 | $9.00 | $8.10 | $8.91 | $8.91 | 5,676,020 |
| 2020-02-28 | $8.90 | $9.03 | $8.52 | $8.56 | $8.56 | 5,826,230 |
| 2020-02-27 | $8.98 | $9.16 | $8.60 | $8.97 | $8.97 | 6,606,020 |
| 2020-02-26 | $8.75 | $9.45 | $8.71 | $8.88 | $8.88 | 11,261,650 |
| 2020-02-25 | $8.31 | $9.23 | $8.24 | $9.01 | $9.01 | 26,664,790 |
| 2020-02-24 | $7.69 | $8.39 | $7.59 | $8.39 | $8.39 | 13,162,350 |
| 2020-02-21 | $7.70 | $7.82 | $7.62 | $7.63 | $7.63 | 5,167,850 |
| 2020-02-20 | $7.48 | $7.71 | $7.40 | $7.70 | $7.70 | 4,829,070 |
| 2020-02-19 | $7.60 | $7.60 | $7.42 | $7.46 | $7.46 | 3,015,390 |
| 2020-02-18 | $7.52 | $7.65 | $7.42 | $7.59 | $7.59 | 3,905,080 |
| 2020-02-17 | $7.38 | $7.51 | $7.35 | $7.50 | $7.50 | 3,063,810 |
| 2020-02-14 | $7.40 | $7.69 | $7.30 | $7.32 | $7.32 | 4,884,900 |
| 2020-02-13 | $7.02 | $7.63 | $6.96 | $7.46 | $7.46 | 6,468,810 |
| 2020-02-12 | $6.94 | $7.04 | $6.85 | $7.03 | $7.03 | 2,188,130 |
| 2020-02-11 | $6.86 | $7.10 | $6.78 | $6.90 | $6.90 | 3,514,690 |
| 2020-02-10 | $6.89 | $6.95 | $6.73 | $6.90 | $6.90 | 3,424,190 |
| 2020-02-07 | $6.59 | $6.79 | $6.47 | $6.76 | $6.76 | 3,391,440 |
| 2020-02-06 | $6.40 | $6.61 | $6.35 | $6.55 | $6.55 | 3,629,060 |
| 2020-02-05 | $6.48 | $6.65 | $6.41 | $6.49 | $6.49 | 3,098,070 |
| 2020-02-04 | $6.05 | $6.60 | $6.03 | $6.49 | $6.49 | 5,375,000 |
| 2020-02-03 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 1,438,100 |
| 2020-01-31 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-01-30 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-01-29 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-01-28 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-01-27 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-01-24 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2020-01-23 | $7.49 | $7.65 | $7.05 | $7.18 | $7.18 | 4,927,170 |
| 2020-01-22 | $7.69 | $7.72 | $7.38 | $7.65 | $7.65 | 4,113,120 |
| 2020-01-21 | $7.80 | $7.84 | $7.58 | $7.72 | $7.72 | 3,355,470 |
| 2020-01-20 | $7.30 | $7.99 | $7.30 | $7.76 | $7.76 | 9,843,450 |
| 2020-01-17 | $7.15 | $7.40 | $7.10 | $7.33 | $7.33 | 6,560,060 |
| 2020-01-16 | $7.47 | $7.47 | $7.28 | $7.30 | $7.30 | 3,320,330 |
| 2020-01-15 | $7.38 | $7.48 | $7.32 | $7.39 | $7.39 | 3,636,690 |
| 2020-01-14 | $7.51 | $7.71 | $7.42 | $7.50 | $7.50 | 6,036,720 |
| 2020-01-13 | $7.28 | $7.59 | $7.28 | $7.47 | $7.47 | 8,467,950 |
| 2020-01-10 | $7.19 | $7.44 | $7.15 | $7.29 | $7.29 | 15,753,380 |
| 2020-01-09 | $8.15 | $8.61 | $7.63 | $7.67 | $7.67 | 27,953,960 |
| 2020-01-08 | $7.15 | $7.83 | $7.15 | $7.83 | $7.83 | 24,912,730 |
| 2020-01-07 | $7.20 | $7.27 | $7.09 | $7.12 | $7.12 | 2,867,550 |
| 2020-01-06 | $7.11 | $7.23 | $7.00 | $7.21 | $7.21 | 4,186,350 |
| 2020-01-03 | $7.12 | $7.16 | $7.03 | $7.10 | $7.10 | 2,762,870 |
| 2020-01-02 | $6.76 | $7.13 | $6.76 | $7.09 | $7.09 | 3,864,060 |
| 2020-01-01 | $6.78 | $6.78 | $6.78 | $6.78 | $6.78 | 0 |
| 2019-12-31 | $6.83 | $6.83 | $6.66 | $6.78 | $6.78 | 2,220,620 |
| 2019-12-30 | $6.75 | $6.84 | $6.57 | $6.76 | $6.76 | 3,036,980 |
| 2019-12-27 | $6.98 | $7.03 | $6.69 | $6.75 | $6.75 | 3,975,390 |
| 2019-12-26 | $7.05 | $7.11 | $6.95 | $6.98 | $6.98 | 2,698,000 |
| 2019-12-25 | $7.06 | $7.20 | $7.00 | $7.05 | $7.05 | 3,738,470 |
| 2019-12-24 | $6.91 | $7.13 | $6.85 | $7.10 | $7.10 | 4,844,690 |
| 2019-12-23 | $7.09 | $7.21 | $6.84 | $6.91 | $6.91 | 4,485,980 |
| 2019-12-20 | $7.11 | $7.24 | $7.03 | $7.15 | $7.15 | 5,119,850 |
| 2019-12-19 | $7.28 | $7.29 | $6.99 | $7.20 | $7.20 | 8,026,220 |
| 2019-12-18 | $7.32 | $7.45 | $7.17 | $7.33 | $7.33 | 14,900,080 |
| 2019-12-17 | $6.89 | $7.66 | $6.86 | $7.60 | $7.60 | 22,307,170 |
| 2019-12-16 | $6.68 | $6.98 | $6.67 | $6.96 | $6.96 | 5,891,450 |
| 2019-12-13 | $6.73 | $6.78 | $6.62 | $6.69 | $6.69 | 4,056,720 |
| 2019-12-12 | $6.54 | $6.85 | $6.50 | $6.66 | $6.66 | 5,104,780 |
| 2019-12-11 | $6.69 | $6.98 | $6.50 | $6.52 | $6.52 | 5,794,020 |
| 2019-12-10 | $6.53 | $6.84 | $6.41 | $6.70 | $6.70 | 5,616,350 |
| 2019-12-09 | $6.47 | $6.56 | $6.39 | $6.51 | $6.51 | 3,927,000 |
| 2019-12-06 | $6.39 | $6.46 | $6.28 | $6.45 | $6.45 | 5,009,730 |
| 2019-12-05 | $6.26 | $6.37 | $6.22 | $6.35 | $6.35 | 3,814,680 |
| 2019-12-04 | $6.25 | $6.31 | $6.19 | $6.29 | $6.29 | 4,299,980 |
| 2019-12-03 | $6.10 | $6.36 | $5.96 | $6.35 | $6.35 | 8,591,830 |
| 2019-12-02 | $6.08 | $6.12 | $5.94 | $6.10 | $6.10 | 2,926,330 |
| 2019-11-29 | $6.04 | $6.12 | $5.94 | $6.07 | $6.07 | 2,562,890 |
| 2019-11-28 | $6.27 | $6.28 | $6.08 | $6.10 | $6.10 | 2,861,500 |
| 2019-11-27 | $6.11 | $6.29 | $6.11 | $6.26 | $6.26 | 3,054,400 |
| 2019-11-26 | $6.14 | $6.26 | $6.01 | $6.26 | $6.26 | 3,660,360 |
| 2019-11-25 | $6.15 | $6.40 | $6.10 | $6.25 | $6.25 | 5,132,650 |
| 2019-11-22 | $6.08 | $6.15 | $5.90 | $6.09 | $6.09 | 3,179,750 |
| 2019-11-21 | $6.05 | $6.20 | $5.91 | $6.15 | $6.15 | 3,728,550 |
| 2019-11-20 | $5.88 | $6.30 | $5.88 | $6.14 | $6.14 | 5,408,790 |
| 2019-11-19 | $5.80 | $5.95 | $5.77 | $5.94 | $5.94 | 2,542,980 |
| 2019-11-18 | $5.77 | $5.87 | $5.63 | $5.83 | $5.83 | 3,452,180 |
| 2019-11-15 | $6.08 | $6.09 | $5.83 | $5.83 | $5.83 | 3,648,070 |
| 2019-11-14 | $6.00 | $6.09 | $5.95 | $6.05 | $6.05 | 3,811,300 |
| 2019-11-13 | $6.04 | $6.12 | $5.98 | $6.08 | $6.08 | 4,604,940 |
| 2019-11-12 | $5.98 | $6.14 | $5.78 | $6.12 | $6.12 | 6,840,190 |
| 2019-11-11 | $6.05 | $6.10 | $5.86 | $6.01 | $6.01 | 8,725,930 |
| 2019-11-08 | $6.19 | $6.29 | $6.07 | $6.18 | $6.18 | 14,738,880 |
| 2019-11-07 | $6.46 | $6.58 | $6.07 | $6.39 | $6.39 | 26,944,030 |
| 2019-11-06 | $6.38 | $6.64 | $6.38 | $6.64 | $6.64 | 18,254,290 |
| 2019-11-05 | $5.49 | $6.04 | $5.48 | $6.04 | $6.04 | 5,485,890 |
| 2019-11-04 | $5.41 | $5.61 | $5.35 | $5.49 | $5.49 | 2,722,300 |
| 2019-11-01 | $5.56 | $5.56 | $5.34 | $5.39 | $5.39 | 2,935,570 |
| 2019-10-31 | $5.54 | $5.57 | $5.36 | $5.37 | $5.37 | 1,939,000 |
| 2019-10-30 | $5.46 | $5.60 | $5.43 | $5.54 | $5.54 | 1,930,480 |
| 2019-10-29 | $5.70 | $5.74 | $5.53 | $5.55 | $5.55 | 2,435,060 |
| 2019-10-28 | $5.71 | $5.77 | $5.64 | $5.75 | $5.75 | 2,834,500 |
| 2019-10-25 | $5.52 | $5.58 | $5.41 | $5.57 | $5.57 | 1,381,850 |
| 2019-10-24 | $5.53 | $5.54 | $5.40 | $5.52 | $5.52 | 1,309,430 |
| 2019-10-23 | $5.58 | $5.62 | $5.42 | $5.49 | $5.49 | 1,351,050 |
| 2019-10-22 | $5.47 | $5.59 | $5.43 | $5.57 | $5.57 | 1,528,300 |
| 2019-10-21 | $5.46 | $5.49 | $5.26 | $5.47 | $5.47 | 1,446,600 |
| 2019-10-18 | $5.65 | $5.65 | $5.41 | $5.47 | $5.47 | 1,518,020 |
| 2019-10-17 | $5.56 | $5.65 | $5.52 | $5.63 | $5.63 | 1,983,650 |
| 2019-10-16 | $5.71 | $5.73 | $5.52 | $5.56 | $5.56 | 2,648,980 |
| 2019-10-15 | $5.92 | $5.97 | $5.68 | $5.70 | $5.70 | 2,922,000 |
| 2019-10-14 | $5.88 | $5.96 | $5.86 | $5.94 | $5.94 | 1,834,710 |
| 2019-10-11 | $5.87 | $5.98 | $5.80 | $5.83 | $5.83 | 1,562,100 |
| 2019-10-10 | $5.84 | $5.95 | $5.70 | $5.89 | $5.89 | 1,719,650 |
| 2019-10-09 | $5.77 | $6.06 | $5.70 | $5.84 | $5.84 | 2,323,900 |
| 2019-10-08 | $5.92 | $6.14 | $5.83 | $5.84 | $5.84 | 1,749,940 |
| 2019-10-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-10-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-10-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-10-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2019-09-30 | $6.15 | $6.33 | $5.90 | $5.90 | $5.90 | 2,150,610 |
| 2019-09-27 | $5.99 | $6.23 | $5.99 | $6.13 | $6.13 | 3,340,490 |
| 2019-09-26 | $6.33 | $6.35 | $5.92 | $6.00 | $6.00 | 3,646,200 |
| 2019-09-25 | $6.35 | $6.47 | $6.27 | $6.31 | $6.31 | 3,204,230 |
| 2019-09-24 | $6.62 | $6.64 | $6.44 | $6.45 | $6.45 | 4,804,900 |
| 2019-09-23 | $6.66 | $6.66 | $6.51 | $6.55 | $6.55 | 3,018,580 |
| 2019-09-20 | $6.61 | $6.77 | $6.59 | $6.64 | $6.64 | 3,722,540 |
| 2019-09-19 | $6.58 | $6.89 | $6.43 | $6.68 | $6.68 | 8,883,220 |
| 2019-09-18 | $6.10 | $6.68 | $6.10 | $6.58 | $6.58 | 8,526,620 |
| 2019-09-17 | $6.10 | $6.25 | $6.00 | $6.16 | $6.16 | 5,981,570 |
| 2019-09-16 | $6.18 | $6.18 | $5.97 | $6.12 | $6.12 | 5,301,930 |
| 2019-09-13 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2019-09-12 | $6.00 | $6.05 | $5.91 | $6.00 | $6.00 | 3,560,480 |
| 2019-09-11 | $5.97 | $6.11 | $5.85 | $6.01 | $6.01 | 5,688,440 |
| 2019-09-10 | $5.89 | $6.00 | $5.82 | $5.90 | $5.90 | 4,838,740 |
| 2019-09-09 | $5.70 | $5.95 | $5.67 | $5.90 | $5.90 | 7,759,920 |
| 2019-09-06 | $5.77 | $5.83 | $5.60 | $5.65 | $5.65 | 5,169,110 |
| 2019-09-05 | $5.67 | $5.75 | $5.59 | $5.71 | $5.71 | 8,367,770 |
| 2019-09-04 | $5.60 | $5.64 | $5.52 | $5.58 | $5.58 | 4,354,630 |
| 2019-09-03 | $5.71 | $5.73 | $5.56 | $5.61 | $5.61 | 5,204,250 |
| 2019-09-02 | $5.59 | $5.73 | $5.50 | $5.69 | $5.69 | 6,941,760 |
| 2019-08-30 | $5.68 | $5.91 | $5.62 | $5.67 | $5.67 | 7,997,580 |
| 2019-08-29 | $5.83 | $5.96 | $5.76 | $5.88 | $5.88 | 6,845,610 |
| 2019-08-28 | $6.01 | $6.19 | $5.82 | $5.83 | $5.83 | 14,053,060 |
| 2019-08-27 | $5.52 | $6.04 | $5.48 | $6.04 | $6.04 | 14,240,850 |
| 2019-08-26 | $5.40 | $5.53 | $5.35 | $5.49 | $5.49 | 4,349,680 |
| 2019-08-23 | $5.44 | $5.57 | $5.44 | $5.50 | $5.50 | 3,799,040 |
| 2019-08-22 | $5.46 | $5.51 | $5.40 | $5.46 | $5.46 | 3,383,650 |
| 2019-08-21 | $5.57 | $5.57 | $5.36 | $5.42 | $5.42 | 5,506,860 |
| 2019-08-20 | $5.42 | $5.61 | $5.38 | $5.55 | $5.55 | 6,059,370 |
| 2019-08-19 | $5.27 | $5.48 | $5.24 | $5.43 | $5.43 | 7,165,640 |
| 2019-08-16 | $5.18 | $5.28 | $5.11 | $5.20 | $5.20 | 3,696,060 |
| 2019-08-15 | $5.19 | $5.24 | $5.08 | $5.24 | $5.24 | 4,913,930 |
| 2019-08-14 | $5.21 | $5.30 | $5.18 | $5.28 | $5.28 | 5,965,000 |
| 2019-08-13 | $5.24 | $5.24 | $5.10 | $5.13 | $5.13 | 4,695,090 |
| 2019-08-12 | $5.29 | $5.31 | $5.14 | $5.28 | $5.28 | 5,196,930 |
| 2019-08-09 | $5.30 | $5.41 | $5.23 | $5.29 | $5.29 | 4,319,550 |
| 2019-08-08 | $5.38 | $5.45 | $5.26 | $5.29 | $5.29 | 4,364,230 |
| 2019-08-07 | $5.37 | $5.57 | $5.33 | $5.38 | $5.38 | 5,553,610 |
| 2019-08-06 | $5.51 | $5.51 | $5.16 | $5.31 | $5.31 | 5,369,140 |
| 2019-08-05 | $5.60 | $5.63 | $5.53 | $5.59 | $5.59 | 3,209,930 |
| 2019-08-02 | $5.62 | $5.66 | $5.54 | $5.61 | $5.61 | 3,996,540 |
| 2019-08-01 | $5.75 | $5.82 | $5.68 | $5.71 | $5.71 | 5,817,950 |
| 2019-07-31 | $5.62 | $5.91 | $5.60 | $5.85 | $5.85 | 11,180,190 |
| 2019-07-30 | $5.62 | $5.71 | $5.62 | $5.68 | $5.68 | 4,560,520 |
| 2019-07-29 | $5.66 | $5.71 | $5.60 | $5.63 | $5.63 | 3,637,300 |
| 2019-07-26 | $5.67 | $5.68 | $5.58 | $5.61 | $5.61 | 4,248,510 |
| 2019-07-25 | $5.62 | $5.74 | $5.62 | $5.71 | $5.71 | 5,159,630 |
| 2019-07-24 | $5.70 | $5.80 | $5.66 | $5.68 | $5.68 | 6,183,210 |
| 2019-07-23 | $5.59 | $5.68 | $5.53 | $5.65 | $5.65 | 4,500,620 |
| 2019-07-22 | $5.70 | $5.73 | $5.56 | $5.60 | $5.60 | 6,266,630 |
| 2019-07-19 | $5.71 | $5.76 | $5.66 | $5.72 | $5.72 | 6,960,130 |
| 2019-07-18 | $5.77 | $5.78 | $5.66 | $5.66 | $5.66 | 7,707,600 |
| 2019-07-17 | $5.70 | $5.84 | $5.61 | $5.82 | $5.82 | 16,035,100 |
| 2019-07-16 | $5.68 | $5.96 | $5.68 | $5.85 | $5.85 | 25,174,620 |
| 2019-07-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 959,500 |
| 2019-07-12 | $6.93 | $7.03 | $6.89 | $7.00 | $7.00 | 1,458,110 |
| 2019-07-11 | $6.93 | $7.03 | $6.93 | $6.94 | $6.94 | 1,793,060 |
| 2019-07-10 | $7.09 | $7.09 | $6.91 | $6.95 | $6.95 | 2,644,260 |
| 2019-07-09 | $6.92 | $7.12 | $6.91 | $7.08 | $7.08 | 3,384,100 |
| 2019-07-08 | $7.19 | $7.21 | $6.91 | $6.92 | $6.92 | 3,433,990 |
| 2019-07-05 | $7.26 | $7.33 | $7.18 | $7.24 | $7.24 | 2,747,350 |
| 2019-07-04 | $7.40 | $7.45 | $7.25 | $7.29 | $7.29 | 2,106,310 |
| 2019-07-03 | $7.49 | $7.49 | $7.31 | $7.36 | $7.36 | 2,954,320 |
| 2019-07-02 | $7.52 | $7.59 | $7.46 | $7.49 | $7.49 | 3,703,160 |
| 2019-07-01 | $7.48 | $7.56 | $7.43 | $7.51 | $7.51 | 4,704,310 |
| 2019-06-28 | $7.44 | $7.44 | $7.26 | $7.38 | $7.38 | 2,157,580 |
| 2019-06-27 | $7.49 | $7.53 | $7.39 | $7.43 | $7.43 | 1,948,010 |
| 2019-06-26 | $7.35 | $7.46 | $7.32 | $7.44 | $7.44 | 1,794,810 |
| 2019-06-25 | $7.50 | $7.54 | $7.30 | $7.38 | $7.38 | 2,433,660 |
| 2019-06-24 | $7.55 | $7.64 | $7.45 | $7.55 | $7.55 | 3,159,610 |
| 2019-06-21 | $7.49 | $7.62 | $7.49 | $7.55 | $7.55 | 3,827,380 |
| 2019-06-20 | $7.39 | $7.52 | $7.26 | $7.42 | $7.42 | 4,195,750 |
| 2019-06-19 | $7.49 | $7.55 | $7.36 | $7.39 | $7.39 | 3,700,820 |
| 2019-06-18 | $7.29 | $7.44 | $7.22 | $7.39 | $7.39 | 3,245,500 |
| 2019-06-17 | $7.30 | $7.54 | $7.24 | $7.26 | $7.26 | 3,672,420 |
| 2019-06-14 | $7.50 | $7.59 | $7.25 | $7.34 | $7.34 | 3,267,900 |
| 2019-06-13 | $7.40 | $7.55 | $7.40 | $7.53 | $7.53 | 2,856,270 |
| 2019-06-12 | $7.35 | $7.52 | $7.34 | $7.46 | $7.46 | 3,844,080 |
| 2019-06-11 | $7.22 | $7.40 | $7.16 | $7.37 | $7.37 | 3,692,120 |
| 2019-06-10 | $6.90 | $7.25 | $6.82 | $7.18 | $7.18 | 4,477,580 |
| 2019-06-07 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2019-06-06 | $7.10 | $7.10 | $6.80 | $6.81 | $6.81 | 3,576,250 |
| 2019-06-05 | $7.45 | $7.53 | $7.33 | $7.36 | $7.06 | 2,783,840 |
| 2019-06-04 | $7.46 | $7.54 | $7.36 | $7.45 | $7.15 | 2,117,660 |
| 2019-06-03 | $7.56 | $7.65 | $7.40 | $7.46 | $7.16 | 3,097,580 |
| 2019-05-31 | $7.58 | $7.62 | $7.51 | $7.56 | $7.25 | 2,194,290 |
| 2019-05-30 | $7.52 | $7.57 | $7.41 | $7.57 | $7.26 | 2,170,750 |
| 2019-05-29 | $7.47 | $7.60 | $7.43 | $7.54 | $7.23 | 2,540,630 |
| 2019-05-28 | $7.46 | $7.57 | $7.41 | $7.46 | $7.16 | 3,251,080 |
| 2019-05-27 | $7.28 | $7.49 | $7.16 | $7.44 | $7.14 | 2,874,220 |
| 2019-05-24 | $7.27 | $7.35 | $7.19 | $7.22 | $6.93 | 2,079,630 |
| 2019-05-23 | $7.36 | $7.47 | $7.24 | $7.27 | $6.97 | 2,498,240 |
| 2019-05-22 | $7.35 | $7.53 | $7.29 | $7.36 | $7.06 | 2,680,220 |
| 2019-05-21 | $7.29 | $7.54 | $7.22 | $7.41 | $7.11 | 3,457,130 |
| 2019-05-20 | $7.22 | $7.35 | $7.13 | $7.32 | $7.02 | 2,895,550 |
| 2019-05-17 | $7.62 | $7.65 | $7.18 | $7.21 | $6.92 | 4,143,780 |
| 2019-05-16 | $7.59 | $7.69 | $7.54 | $7.61 | $7.30 | 3,852,720 |
| 2019-05-15 | $7.52 | $7.65 | $7.52 | $7.59 | $7.28 | 3,425,240 |
| 2019-05-14 | $7.45 | $7.59 | $7.41 | $7.48 | $7.17 | 2,765,400 |
| 2019-05-13 | $7.61 | $7.69 | $7.52 | $7.53 | $7.22 | 2,959,120 |
| 2019-05-10 | $7.58 | $7.73 | $7.44 | $7.73 | $7.41 | 3,867,360 |
| 2019-05-09 | $7.46 | $7.59 | $7.41 | $7.51 | $7.20 | 2,269,500 |
| 2019-05-08 | $7.25 | $7.60 | $7.22 | $7.46 | $7.16 | 3,484,960 |
| 2019-05-07 | $7.51 | $7.59 | $7.40 | $7.52 | $7.21 | 4,961,830 |
| 2019-05-06 | $7.60 | $7.81 | $7.30 | $7.46 | $7.16 | 7,647,150 |
| 2019-05-03 | $7.81 | $7.81 | $7.81 | $7.81 | $7.49 | 0 |
| 2019-05-02 | $7.81 | $7.81 | $7.81 | $7.81 | $7.49 | 0 |
| 2019-05-01 | $7.81 | $7.81 | $7.81 | $7.81 | $7.49 | 0 |
| 2019-04-30 | $7.77 | $7.86 | $7.70 | $7.81 | $7.49 | 3,902,090 |
| 2019-04-29 | $8.04 | $8.11 | $7.68 | $7.78 | $7.46 | 6,111,010 |
| 2019-04-26 | $8.10 | $8.23 | $8.05 | $8.06 | $7.73 | 4,409,590 |
| 2019-04-25 | $8.49 | $8.56 | $8.17 | $8.21 | $7.87 | 4,858,410 |
| 2019-04-24 | $8.43 | $8.53 | $8.29 | $8.52 | $8.17 | 4,341,110 |
| 2019-04-23 | $8.70 | $8.70 | $8.30 | $8.43 | $8.09 | 6,994,870 |
| 2019-04-22 | $8.65 | $8.74 | $8.62 | $8.72 | $8.36 | 6,438,990 |
| 2019-04-19 | $8.56 | $8.64 | $8.41 | $8.64 | $8.29 | 4,315,680 |
| 2019-04-18 | $8.68 | $8.72 | $8.55 | $8.57 | $8.22 | 4,668,150 |
| 2019-04-17 | $8.60 | $8.75 | $8.55 | $8.70 | $8.34 | 6,511,220 |
| 2019-04-16 | $8.44 | $8.56 | $8.24 | $8.56 | $8.21 | 5,107,670 |
| 2019-04-15 | $8.61 | $8.72 | $8.34 | $8.42 | $8.08 | 5,938,820 |
| 2019-04-12 | $8.46 | $8.56 | $8.42 | $8.53 | $8.18 | 3,932,700 |
| 2019-04-11 | $8.67 | $8.73 | $8.40 | $8.44 | $8.10 | 6,636,170 |
| 2019-04-10 | $8.69 | $8.76 | $8.52 | $8.69 | $8.34 | 6,543,700 |
| 2019-04-09 | $8.67 | $8.77 | $8.60 | $8.69 | $8.34 | 5,924,870 |
| 2019-04-08 | $9.00 | $9.02 | $8.53 | $8.69 | $8.34 | 11,168,410 |
| 2019-04-05 | $8.79 | $8.79 | $8.79 | $8.79 | $8.43 | 0 |
| 2019-04-04 | $9.04 | $9.04 | $8.76 | $8.79 | $8.43 | 9,570,330 |
| 2019-04-03 | $8.65 | $9.04 | $8.61 | $8.97 | $8.60 | 12,989,390 |
| 2019-04-02 | $8.79 | $8.86 | $8.65 | $8.71 | $8.35 | 10,458,460 |
| 2019-04-01 | $8.48 | $8.77 | $8.47 | $8.74 | $8.38 | 11,998,860 |
| 2019-03-29 | $8.23 | $8.44 | $7.98 | $8.40 | $8.06 | 8,824,060 |
| 2019-03-28 | $8.29 | $8.55 | $8.24 | $8.27 | $7.93 | 5,726,110 |
| 2019-03-27 | $8.32 | $8.40 | $8.10 | $8.33 | $7.99 | 5,891,810 |
| 2019-03-26 | $8.50 | $8.78 | $8.20 | $8.24 | $7.90 | 13,322,010 |
| 2019-03-25 | $8.28 | $8.55 | $8.22 | $8.37 | $8.03 | 6,798,280 |
| 2019-03-22 | $8.46 | $8.50 | $8.18 | $8.40 | $8.06 | 6,611,650 |
| 2019-03-21 | $8.34 | $8.51 | $8.30 | $8.46 | $8.11 | 6,999,180 |
| 2019-03-20 | $8.43 | $8.50 | $8.19 | $8.34 | $8.00 | 5,517,490 |
| 2019-03-19 | $8.45 | $8.54 | $8.31 | $8.42 | $8.08 | 5,943,070 |
| 2019-03-18 | $8.12 | $8.46 | $8.07 | $8.45 | $8.10 | 7,492,460 |
| 2019-03-15 | $8.22 | $8.27 | $8.02 | $8.16 | $7.83 | 5,255,200 |
| 2019-03-14 | $8.35 | $8.55 | $7.89 | $8.14 | $7.81 | 7,931,220 |
| 2019-03-13 | $8.93 | $8.95 | $8.36 | $8.43 | $8.09 | 11,383,820 |
| 2019-03-12 | $8.58 | $8.89 | $8.49 | $8.77 | $8.41 | 17,904,520 |
| 2019-03-11 | $8.05 | $8.52 | $8.05 | $8.51 | $8.16 | 8,573,800 |
| 2019-03-08 | $8.32 | $8.52 | $8.03 | $8.03 | $7.70 | 8,594,890 |
| 2019-03-07 | $8.56 | $8.56 | $8.26 | $8.45 | $8.10 | 10,937,020 |
| 2019-03-06 | $8.39 | $8.54 | $8.30 | $8.54 | $8.19 | 11,627,720 |
| 2019-03-05 | $8.10 | $8.37 | $8.04 | $8.31 | $7.97 | 8,320,860 |
| 2019-03-04 | $8.12 | $8.26 | $8.02 | $8.08 | $7.75 | 7,528,820 |
| 2019-03-01 | $8.13 | $8.17 | $7.85 | $8.05 | $7.72 | 5,168,800 |
| 2019-02-28 | $7.96 | $8.16 | $7.96 | $8.04 | $7.71 | 4,993,600 |
| 2019-02-27 | $8.18 | $8.33 | $7.95 | $8.05 | $7.72 | 7,482,710 |
| 2019-02-26 | $8.41 | $8.44 | $8.19 | $8.19 | $7.86 | 10,835,870 |
| 2019-02-25 | $8.13 | $8.54 | $8.00 | $8.49 | $8.14 | 12,697,410 |
| 2019-02-22 | $7.99 | $8.19 | $7.82 | $8.16 | $7.83 | 8,479,160 |
| 2019-02-21 | $7.85 | $8.08 | $7.83 | $7.87 | $7.55 | 5,606,130 |
| 2019-02-20 | $7.88 | $7.95 | $7.66 | $7.93 | $7.61 | 5,062,560 |
| 2019-02-19 | $7.80 | $8.23 | $7.80 | $7.92 | $7.60 | 9,351,500 |
| 2019-02-18 | $7.51 | $7.89 | $7.51 | $7.80 | $7.48 | 6,137,550 |
| 2019-02-15 | $7.50 | $7.57 | $7.41 | $7.49 | $7.18 | 3,556,220 |
| 2019-02-14 | $7.50 | $7.55 | $7.40 | $7.51 | $7.20 | 4,793,510 |
| 2019-02-13 | $7.18 | $7.67 | $7.13 | $7.49 | $7.18 | 7,376,500 |
| 2019-02-12 | $7.18 | $7.19 | $7.10 | $7.13 | $6.84 | 3,355,950 |
| 2019-02-11 | $6.88 | $7.19 | $6.88 | $7.16 | $6.87 | 4,818,290 |
| 2019-02-08 | $6.88 | $6.88 | $6.88 | $6.88 | $6.60 | 0 |
| 2019-02-07 | $6.88 | $6.88 | $6.88 | $6.88 | $6.60 | 0 |
| 2019-02-06 | $6.88 | $6.88 | $6.88 | $6.88 | $6.60 | 0 |
| 2019-02-05 | $6.88 | $6.88 | $6.88 | $6.88 | $6.60 | 0 |
| 2019-02-04 | $6.88 | $6.88 | $6.88 | $6.88 | $6.60 | 0 |
| 2019-02-01 | $6.49 | $6.93 | $6.49 | $6.88 | $6.60 | 4,368,550 |
| 2019-01-31 | $6.85 | $6.85 | $6.46 | $6.50 | $6.23 | 4,582,410 |
| 2019-01-30 | $6.71 | $6.87 | $6.69 | $6.76 | $6.48 | 3,146,820 |
| 2019-01-29 | $6.72 | $6.88 | $6.69 | $6.81 | $6.53 | 4,839,320 |
| 2019-01-28 | $6.96 | $7.01 | $6.69 | $6.72 | $6.45 | 5,079,090 |
| 2019-01-25 | $7.12 | $7.12 | $6.93 | $6.96 | $6.68 | 3,548,540 |
| 2019-01-24 | $7.05 | $7.13 | $6.95 | $7.09 | $6.80 | 4,296,950 |
| 2019-01-23 | $7.02 | $7.06 | $6.95 | $7.03 | $6.74 | 3,719,310 |
| 2019-01-22 | $7.14 | $7.16 | $7.03 | $7.07 | $6.78 | 5,020,130 |
| 2019-01-21 | $7.05 | $7.15 | $6.89 | $7.12 | $6.83 | 10,061,770 |
| 2019-01-18 | $7.22 | $7.24 | $7.05 | $7.20 | $6.91 | 7,936,350 |
| 2019-01-17 | $7.51 | $7.51 | $7.20 | $7.22 | $6.93 | 8,453,100 |
| 2019-01-16 | $7.75 | $7.75 | $7.50 | $7.52 | $7.21 | 4,226,630 |
| 2019-01-15 | $7.63 | $7.74 | $7.49 | $7.69 | $7.38 | 4,051,400 |
| 2019-01-14 | $7.88 | $7.88 | $7.58 | $7.63 | $7.32 | 3,409,540 |
| 2019-01-11 | $7.75 | $7.90 | $7.74 | $7.90 | $7.58 | 3,105,790 |
| 2019-01-10 | $7.85 | $7.89 | $7.70 | $7.72 | $7.40 | 3,028,920 |
| 2019-01-09 | $7.82 | $8.00 | $7.72 | $7.81 | $7.49 | 3,452,360 |
| 2019-01-08 | $7.73 | $7.81 | $7.73 | $7.76 | $7.44 | 2,202,080 |
| 2019-01-07 | $7.75 | $7.87 | $7.70 | $7.78 | $7.46 | 2,904,100 |
| 2019-01-04 | $7.42 | $7.74 | $7.39 | $7.70 | $7.39 | 2,475,920 |
| 2019-01-03 | $7.59 | $7.61 | $7.44 | $7.57 | $7.26 | 1,448,950 |
| 2019-01-02 | $7.69 | $7.73 | $7.36 | $7.52 | $7.21 | 2,981,010 |
| 2019-01-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.35 | 0 |
| 2018-12-31 | $7.66 | $7.66 | $7.66 | $7.66 | $7.35 | 0 |
| 2018-12-28 | $7.76 | $7.77 | $7.56 | $7.66 | $7.35 | 1,749,300 |
| 2018-12-27 | $8.13 | $8.13 | $7.56 | $7.71 | $7.40 | 2,830,630 |
| 2018-12-26 | $8.23 | $8.23 | $8.23 | $8.23 | $7.89 | 0 |
| 2018-12-25 | $8.23 | $8.23 | $8.23 | $8.23 | $7.89 | 0 |
| 2018-12-24 | $8.09 | $8.25 | $8.06 | $8.23 | $7.89 | 1,712,250 |
| 2018-12-21 | $8.06 | $8.18 | $8.04 | $8.14 | $7.81 | 1,324,700 |
| 2018-12-20 | $8.15 | $8.23 | $8.05 | $8.11 | $7.78 | 1,257,870 |
| 2018-12-19 | $8.26 | $8.32 | $8.11 | $8.15 | $7.82 | 1,118,760 |
| 2018-12-18 | $8.26 | $8.38 | $8.19 | $8.23 | $7.89 | 1,680,880 |
| 2018-12-17 | $8.35 | $8.40 | $8.20 | $8.38 | $8.04 | 2,370,860 |
| 2018-12-14 | $8.58 | $8.69 | $8.22 | $8.30 | $7.96 | 2,767,560 |
| 2018-12-13 | $8.58 | $8.69 | $8.44 | $8.66 | $8.31 | 2,649,140 |
| 2018-12-12 | $8.57 | $8.58 | $8.44 | $8.49 | $8.14 | 1,213,960 |
| 2018-12-11 | $8.57 | $8.61 | $8.45 | $8.50 | $8.15 | 1,557,440 |
| 2018-12-10 | $8.58 | $8.62 | $8.47 | $8.49 | $8.14 | 1,960,600 |
| 2018-12-07 | $8.57 | $8.72 | $8.51 | $8.59 | $8.24 | 1,681,050 |
| 2018-12-06 | $8.88 | $8.91 | $8.58 | $8.59 | $8.24 | 3,180,970 |
| 2018-12-05 | $8.76 | $8.93 | $8.76 | $8.87 | $8.51 | 2,273,790 |
| 2018-12-04 | $8.95 | $9.06 | $8.83 | $8.93 | $8.57 | 2,154,700 |
| 2018-12-03 | $8.74 | $9.06 | $8.74 | $8.90 | $8.54 | 3,121,160 |
| 2018-11-30 | $8.51 | $8.64 | $8.45 | $8.59 | $8.24 | 1,575,810 |
| 2018-11-29 | $8.89 | $8.94 | $8.52 | $8.57 | $8.22 | 2,383,160 |
| 2018-11-28 | $8.71 | $8.94 | $8.63 | $8.78 | $8.42 | 3,027,580 |
| 2018-11-27 | $9.00 | $9.10 | $8.72 | $8.81 | $8.45 | 3,026,470 |
| 2018-11-26 | $8.54 | $9.12 | $8.53 | $9.00 | $8.63 | 3,980,810 |
| 2018-11-23 | $9.08 | $9.09 | $8.50 | $8.54 | $8.19 | 2,736,880 |
| 2018-11-22 | $9.14 | $9.19 | $8.91 | $9.02 | $8.65 | 1,851,300 |
| 2018-11-21 | $9.00 | $9.23 | $8.96 | $9.09 | $8.72 | 1,874,410 |
| 2018-11-20 | $9.32 | $9.46 | $9.06 | $9.08 | $8.71 | 2,073,800 |
| 2018-11-19 | $9.45 | $9.56 | $9.27 | $9.43 | $9.04 | 3,495,450 |
| 2018-11-16 | $9.45 | $9.49 | $9.35 | $9.46 | $9.07 | 3,647,950 |
| 2018-11-15 | $9.14 | $9.36 | $9.14 | $9.31 | $8.93 | 2,886,680 |
| 2018-11-14 | $9.18 | $9.40 | $9.18 | $9.22 | $8.84 | 3,353,520 |
| 2018-11-13 | $9.82 | $9.89 | $9.30 | $9.46 | $9.07 | 4,952,750 |
| 2018-11-12 | $9.41 | $9.46 | $9.30 | $9.41 | $9.03 | 2,317,240 |
| 2018-11-09 | $9.10 | $9.57 | $9.10 | $9.45 | $9.06 | 4,503,540 |
| 2018-11-08 | $9.23 | $9.30 | $9.15 | $9.22 | $8.84 | 2,814,840 |
| 2018-11-07 | $8.79 | $9.46 | $8.79 | $9.21 | $8.83 | 5,789,010 |
| 2018-11-06 | $8.74 | $9.20 | $8.64 | $9.12 | $8.75 | 7,485,910 |
| 2018-11-05 | $8.54 | $9.12 | $8.54 | $8.92 | $8.56 | 7,545,710 |
| 2018-11-02 | $8.26 | $8.45 | $8.15 | $8.29 | $7.95 | 2,809,200 |
| 2018-11-01 | $7.97 | $8.28 | $7.73 | $8.17 | $7.84 | 3,782,830 |
| 2018-10-31 | $7.87 | $8.03 | $7.76 | $7.99 | $7.66 | 2,713,630 |
| 2018-10-30 | $7.79 | $7.94 | $7.62 | $7.83 | $7.51 | 2,635,680 |
| 2018-10-29 | $7.68 | $7.99 | $7.55 | $7.79 | $7.47 | 4,191,710 |
| 2018-10-26 | $7.70 | $7.85 | $7.51 | $7.63 | $7.32 | 2,073,170 |
| 2018-10-25 | $7.53 | $7.70 | $7.21 | $7.66 | $7.35 | 1,919,830 |
| 2018-10-24 | $7.80 | $7.88 | $7.63 | $7.66 | $7.35 | 1,820,400 |
| 2018-10-23 | $7.72 | $7.88 | $7.59 | $7.78 | $7.46 | 3,081,030 |
| 2018-10-22 | $7.46 | $7.90 | $7.37 | $7.72 | $7.40 | 3,719,710 |
| 2018-10-19 | $6.95 | $7.37 | $6.83 | $7.35 | $7.05 | 3,615,010 |
| 2018-10-18 | $7.28 | $7.30 | $7.02 | $7.05 | $6.76 | 2,901,900 |
| 2018-10-17 | $7.43 | $7.61 | $7.18 | $7.30 | $7.00 | 3,440,330 |
| 2018-10-16 | $7.79 | $7.79 | $7.28 | $7.36 | $7.06 | 2,773,050 |
| 2018-10-15 | $7.99 | $8.15 | $7.47 | $7.55 | $7.24 | 3,185,410 |
| 2018-10-12 | $7.94 | $8.09 | $7.70 | $7.90 | $7.58 | 2,168,110 |
| 2018-10-11 | $8.43 | $8.48 | $7.82 | $7.96 | $7.63 | 1,992,010 |
| 2018-10-10 | $8.64 | $8.66 | $8.51 | $8.64 | $8.29 | 1,367,330 |
| 2018-10-09 | $8.80 | $8.83 | $8.48 | $8.60 | $8.25 | 2,663,560 |
| 2018-10-08 | $8.83 | $8.88 | $8.66 | $8.79 | $8.43 | 1,605,100 |
| 2018-10-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.52 | 0 |
| 2018-10-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.52 | 0 |
| 2018-10-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.52 | 0 |
| 2018-10-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.52 | 0 |
| 2018-10-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.52 | 0 |
| 2018-09-28 | $8.83 | $8.93 | $8.74 | $8.88 | $8.52 | 1,515,880 |
| 2018-09-27 | $8.95 | $9.05 | $8.85 | $8.87 | $8.51 | 1,648,630 |
| 2018-09-26 | $8.90 | $9.02 | $8.83 | $8.95 | $8.58 | 1,442,480 |
| 2018-09-25 | $9.05 | $9.05 | $8.74 | $8.90 | $8.54 | 2,255,090 |
| 2018-09-24 | $9.07 | $9.07 | $9.07 | $9.07 | $8.70 | 0 |
| 2018-09-21 | $9.09 | $9.10 | $8.91 | $9.07 | $8.70 | 2,325,610 |
| 2018-09-20 | $8.99 | $9.14 | $8.95 | $9.02 | $8.65 | 1,553,600 |
| 2018-09-19 | $8.93 | $9.19 | $8.81 | $9.01 | $8.64 | 2,646,190 |
| 2018-09-18 | $9.27 | $9.38 | $8.51 | $9.05 | $8.68 | 7,225,850 |
| 2018-09-17 | $9.55 | $9.55 | $9.10 | $9.45 | $9.06 | 2,076,780 |
| 2018-09-14 | $9.63 | $9.63 | $9.35 | $9.57 | $9.18 | 2,039,580 |
| 2018-09-13 | $9.67 | $9.94 | $9.42 | $9.60 | $9.21 | 1,801,960 |
| 2018-09-12 | $9.61 | $9.70 | $9.42 | $9.50 | $9.11 | 1,043,930 |
| 2018-09-11 | $9.57 | $9.75 | $9.41 | $9.57 | $9.18 | 1,911,100 |
| 2018-09-10 | $9.69 | $9.80 | $9.53 | $9.58 | $9.19 | 900,640 |
| 2018-09-07 | $9.70 | $9.98 | $9.62 | $9.77 | $9.37 | 1,733,020 |
| 2018-09-06 | $9.88 | $9.88 | $9.42 | $9.70 | $9.30 | 3,103,380 |
| 2018-09-05 | $9.89 | $9.92 | $9.80 | $9.88 | $9.48 | 2,506,180 |
| 2018-09-04 | $9.90 | $9.98 | $9.75 | $9.81 | $9.41 | 2,042,860 |
| 2018-09-03 | $10.18 | $10.18 | $9.62 | $9.88 | $9.48 | 3,473,040 |
| 2018-08-31 | $10.08 | $10.20 | $9.89 | $10.18 | $9.76 | 3,444,410 |
| 2018-08-30 | $9.88 | $10.30 | $9.87 | $10.18 | $9.76 | 3,982,880 |
| 2018-08-29 | $9.66 | $10.06 | $9.66 | $10.02 | $9.61 | 4,256,660 |
| 2018-08-28 | $9.38 | $9.86 | $9.31 | $9.73 | $9.33 | 6,600,510 |
| 2018-08-27 | $9.14 | $9.39 | $9.09 | $9.37 | $8.99 | 2,803,350 |
| 2018-08-24 | $9.03 | $9.18 | $8.96 | $9.10 | $8.73 | 2,072,720 |
| 2018-08-23 | $9.20 | $9.20 | $8.96 | $9.14 | $8.77 | 3,467,280 |
| 2018-08-22 | $9.00 | $9.42 | $8.95 | $9.04 | $8.67 | 7,172,950 |
| 2018-08-21 | $8.71 | $8.92 | $8.58 | $8.89 | $8.53 | 2,686,480 |
| 2018-08-20 | $8.82 | $8.95 | $8.40 | $8.66 | $8.31 | 3,151,700 |
| 2018-08-17 | $8.94 | $9.05 | $8.76 | $8.85 | $8.49 | 2,301,100 |
| 2018-08-16 | $9.08 | $9.13 | $8.83 | $8.83 | $8.47 | 1,880,010 |
| 2018-08-15 | $9.24 | $9.30 | $9.05 | $9.08 | $8.71 | 2,323,850 |
| 2018-08-14 | $9.37 | $9.48 | $9.18 | $9.22 | $8.84 | 2,812,500 |
| 2018-08-13 | $9.30 | $9.45 | $9.14 | $9.45 | $9.06 | 2,039,100 |
| 2018-08-10 | $9.31 | $9.44 | $9.24 | $9.38 | $9.00 | 1,933,160 |
| 2018-08-09 | $9.08 | $9.42 | $9.06 | $9.34 | $8.96 | 2,730,340 |
| 2018-08-08 | $9.33 | $9.39 | $9.10 | $9.14 | $8.77 | 2,025,250 |
| 2018-08-07 | $9.24 | $9.36 | $9.00 | $9.34 | $8.96 | 2,411,550 |
| 2018-08-06 | $9.46 | $9.57 | $9.06 | $9.14 | $8.77 | 2,086,430 |
| 2018-08-03 | $9.68 | $9.78 | $9.43 | $9.44 | $9.05 | 1,763,170 |
| 2018-08-02 | $10.10 | $10.28 | $9.45 | $9.58 | $9.19 | 2,379,140 |
| 2018-08-01 | $10.45 | $10.55 | $10.16 | $10.18 | $9.76 | 1,909,620 |
| 2018-07-31 | $10.49 | $10.57 | $10.40 | $10.45 | $10.02 | 1,062,840 |
| 2018-07-30 | $10.76 | $10.95 | $10.47 | $10.49 | $10.06 | 2,048,650 |
| 2018-07-27 | $10.47 | $11.05 | $10.39 | $10.85 | $10.41 | 3,248,040 |
| 2018-07-26 | $10.76 | $10.87 | $10.38 | $10.38 | $9.96 | 2,377,090 |
| 2018-07-25 | $10.88 | $10.92 | $10.77 | $10.77 | $10.33 | 1,182,230 |
| 2018-07-24 | $10.93 | $10.99 | $10.75 | $10.85 | $10.41 | 1,948,990 |
| 2018-07-23 | $10.72 | $10.96 | $10.60 | $10.90 | $10.45 | 1,975,710 |
| 2018-07-20 | $10.58 | $11.10 | $10.58 | $10.88 | $10.44 | 3,419,710 |
| 2018-07-19 | $10.61 | $10.68 | $10.35 | $10.50 | $10.07 | 1,484,610 |
| 2018-07-18 | $10.28 | $10.69 | $10.27 | $10.58 | $10.15 | 2,766,610 |
| 2018-07-17 | $10.25 | $10.34 | $10.07 | $10.26 | $9.84 | 1,562,050 |
| 2018-07-16 | $10.23 | $10.39 | $10.13 | $10.25 | $9.83 | 1,646,840 |
| 2018-07-13 | $10.48 | $10.62 | $10.23 | $10.23 | $9.81 | 2,036,550 |
| 2018-07-12 | $9.93 | $10.53 | $9.93 | $10.49 | $10.06 | 2,940,900 |
| 2018-07-11 | $9.86 | $10.15 | $9.86 | $10.04 | $9.63 | 1,858,470 |
| 2018-07-10 | $9.70 | $10.35 | $9.70 | $10.15 | $9.74 | 2,960,400 |
| 2018-07-09 | $9.43 | $9.82 | $9.43 | $9.65 | $9.26 | 1,822,650 |
| 2018-07-06 | $9.38 | $9.53 | $9.26 | $9.40 | $9.02 | 1,626,360 |
| 2018-07-05 | $9.48 | $9.59 | $9.28 | $9.36 | $8.98 | 1,734,270 |
| 2018-07-04 | $9.65 | $9.69 | $9.30 | $9.39 | $9.01 | 1,516,670 |
| 2018-07-03 | $9.73 | $9.74 | $9.49 | $9.66 | $9.27 | 1,507,890 |
| 2018-07-02 | $9.70 | $9.75 | $9.50 | $9.62 | $9.23 | 2,400,960 |
| 2018-06-29 | $9.20 | $9.72 | $9.20 | $9.68 | $9.28 | 2,347,690 |
| 2018-06-28 | $9.38 | $9.38 | $9.21 | $9.28 | $8.90 | 1,571,980 |
| 2018-06-27 | $9.23 | $9.41 | $9.15 | $9.29 | $8.91 | 1,580,300 |
| 2018-06-26 | $8.92 | $9.31 | $8.76 | $9.23 | $8.85 | 1,853,350 |
| 2018-06-25 | $9.00 | $9.06 | $8.93 | $9.01 | $8.64 | 2,999,970 |
| 2018-06-22 | $8.74 | $8.95 | $8.66 | $8.92 | $8.56 | 1,750,730 |
| 2018-06-21 | $9.00 | $9.05 | $8.72 | $8.81 | $8.45 | 2,145,750 |
| 2018-06-20 | $8.87 | $9.13 | $8.70 | $9.05 | $8.68 | 3,430,200 |
| 2018-06-19 | $9.63 | $9.63 | $8.70 | $8.92 | $8.56 | 2,823,960 |
| 2018-06-18 | $9.66 | $9.66 | $9.66 | $9.66 | $9.27 | 0 |
| 2018-06-15 | $9.74 | $9.74 | $9.31 | $9.66 | $9.27 | 3,744,280 |
| 2018-06-14 | $9.88 | $9.97 | $9.51 | $9.66 | $9.27 | 3,454,200 |
| 2018-06-13 | $9.90 | $10.07 | $9.85 | $9.88 | $9.48 | 2,785,600 |
| 2018-06-12 | $10.07 | $10.27 | $9.90 | $10.00 | $9.59 | 5,711,480 |
| 2018-06-11 | $11.07 | $11.07 | $9.95 | $10.07 | $9.66 | 5,710,300 |
| 2018-06-08 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2018-06-07 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2018-06-06 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2018-06-05 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2018-06-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2018-06-01 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2018-05-31 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2018-05-30 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2018-05-29 | $11.11 | $11.11 | $11.11 | $11.11 | $10.66 | 0 |
| 2018-05-28 | $11.11 | $11.11 | $11.11 | $11.11 | $10.61 | 0 |
| 2018-05-25 | $11.28 | $11.28 | $11.02 | $11.11 | $10.61 | 2,775,400 |
| 2018-05-24 | $11.45 | $11.49 | $11.17 | $11.29 | $10.78 | 3,387,700 |
| 2018-05-23 | $11.72 | $11.84 | $11.31 | $11.49 | $10.97 | 2,341,700 |
| 2018-05-22 | $11.58 | $11.73 | $11.54 | $11.67 | $11.14 | 1,622,550 |
| 2018-05-21 | $11.51 | $11.74 | $11.48 | $11.64 | $11.11 | 3,129,630 |
| 2018-05-18 | $11.53 | $11.60 | $11.33 | $11.43 | $10.91 | 2,749,030 |
| 2018-05-17 | $11.19 | $11.67 | $11.19 | $11.60 | $11.08 | 5,871,650 |
| 2018-05-16 | $11.52 | $11.57 | $11.00 | $11.15 | $10.65 | 3,552,740 |
| 2018-05-15 | $11.58 | $11.63 | $11.40 | $11.53 | $11.01 | 2,346,280 |
| 2018-05-14 | $11.77 | $11.84 | $11.40 | $11.57 | $11.05 | 3,445,520 |
| 2018-05-11 | $11.84 | $11.85 | $11.66 | $11.76 | $11.23 | 2,306,250 |
| 2018-05-10 | $11.92 | $12.02 | $11.65 | $11.79 | $11.26 | 3,728,100 |
| 2018-05-09 | $12.08 | $12.08 | $11.87 | $11.92 | $11.38 | 1,645,170 |
| 2018-05-08 | $12.00 | $12.12 | $11.92 | $12.08 | $11.53 | 2,578,050 |
| 2018-05-07 | $11.94 | $12.30 | $11.94 | $12.06 | $11.52 | 3,117,030 |
| 2018-05-04 | $12.11 | $12.23 | $11.75 | $11.88 | $11.34 | 3,013,080 |
| 2018-05-03 | $11.91 | $12.25 | $11.80 | $12.19 | $11.64 | 3,469,570 |
| 2018-05-02 | $11.78 | $11.97 | $11.52 | $11.92 | $11.38 | 2,456,350 |
| 2018-05-01 | $11.67 | $11.67 | $11.67 | $11.67 | $11.14 | 0 |
| 2018-04-30 | $11.67 | $11.67 | $11.67 | $11.67 | $11.14 | 0 |
| 2018-04-27 | $11.75 | $11.82 | $11.61 | $11.67 | $11.14 | 1,811,000 |
| 2018-04-26 | $11.80 | $11.92 | $11.66 | $11.66 | $11.13 | 1,867,750 |
| 2018-04-25 | $11.55 | $11.91 | $11.55 | $11.85 | $11.32 | 2,268,640 |
| 2018-04-24 | $11.48 | $11.69 | $11.35 | $11.66 | $11.13 | 2,481,060 |
| 2018-04-23 | $11.81 | $11.89 | $11.28 | $11.48 | $10.96 | 3,112,950 |
| 2018-04-20 | $12.10 | $12.21 | $11.73 | $11.79 | $11.26 | 3,482,450 |
| 2018-04-19 | $11.85 | $12.38 | $11.83 | $12.15 | $11.60 | 3,817,090 |
| 2018-04-18 | $11.60 | $11.95 | $11.44 | $11.91 | $11.37 | 2,372,930 |
| 2018-04-17 | $11.98 | $12.08 | $11.58 | $11.58 | $11.06 | 2,840,700 |
| 2018-04-16 | $11.80 | $12.10 | $11.76 | $11.98 | $11.44 | 2,486,770 |
| 2018-04-13 | $11.90 | $12.01 | $11.82 | $11.84 | $11.31 | 2,729,850 |
| 2018-04-12 | $11.83 | $11.98 | $11.80 | $11.94 | $11.40 | 2,193,420 |
| 2018-04-11 | $11.80 | $12.05 | $11.80 | $11.83 | $11.30 | 2,863,210 |
| 2018-04-10 | $11.82 | $12.05 | $11.78 | $11.92 | $11.38 | 2,572,800 |
| 2018-04-09 | $11.91 | $12.13 | $11.84 | $11.96 | $11.42 | 1,891,920 |
| 2018-04-06 | $12.07 | $12.07 | $12.07 | $12.07 | $11.53 | 0 |
| 2018-04-05 | $12.07 | $12.07 | $12.07 | $12.07 | $11.53 | 0 |
| 2018-04-04 | $12.15 | $12.35 | $12.00 | $12.07 | $11.53 | 1,925,010 |
| 2018-04-03 | $12.08 | $12.16 | $11.96 | $12.12 | $11.57 | 2,691,700 |
| 2018-04-02 | $12.15 | $12.46 | $12.15 | $12.28 | $11.73 | 3,666,440 |
| 2018-03-30 | $11.83 | $12.21 | $11.83 | $12.15 | $11.60 | 3,836,760 |
| 2018-03-29 | $12.04 | $12.12 | $11.69 | $11.92 | $11.38 | 3,794,730 |
| 2018-03-28 | $11.70 | $12.12 | $11.67 | $11.92 | $11.38 | 3,060,750 |
| 2018-03-27 | $11.70 | $12.00 | $11.65 | $11.92 | $11.38 | 3,924,860 |
| 2018-03-26 | $11.05 | $11.60 | $10.91 | $11.60 | $11.08 | 3,266,480 |
| 2018-03-23 | $11.80 | $11.92 | $10.99 | $11.21 | $10.70 | 5,389,860 |
| 2018-03-22 | $12.46 | $12.55 | $12.18 | $12.21 | $11.66 | 4,382,850 |
| 2018-03-21 | $12.61 | $12.67 | $12.40 | $12.50 | $11.94 | 4,627,670 |
| 2018-03-20 | $12.60 | $12.72 | $12.42 | $12.59 | $12.02 | 4,589,270 |
| 2018-03-19 | $12.90 | $13.00 | $12.65 | $12.67 | $12.10 | 5,522,060 |
| 2018-03-16 | $12.90 | $12.96 | $12.60 | $12.70 | $12.13 | 6,293,390 |
| 2018-03-15 | $12.57 | $13.00 | $11.99 | $12.99 | $12.40 | 8,945,670 |
| 2018-03-14 | $12.57 | $12.88 | $12.35 | $12.39 | $11.83 | 5,378,880 |
| 2018-03-13 | $12.36 | $12.68 | $12.31 | $12.58 | $12.01 | 5,887,180 |
| 2018-03-12 | $12.50 | $12.75 | $12.30 | $12.41 | $11.85 | 7,019,720 |
| 2018-03-09 | $12.28 | $12.45 | $12.23 | $12.40 | $11.84 | 3,913,970 |
| 2018-03-08 | $12.08 | $12.27 | $12.01 | $12.18 | $11.63 | 3,970,920 |
| 2018-03-07 | $12.26 | $12.50 | $12.03 | $12.09 | $11.54 | 3,845,860 |
| 2018-03-06 | $12.31 | $12.46 | $12.16 | $12.28 | $11.73 | 2,570,560 |
| 2018-03-05 | $12.19 | $12.31 | $12.06 | $12.28 | $11.73 | 2,606,720 |
| 2018-03-02 | $12.26 | $12.38 | $12.05 | $12.09 | $11.54 | 2,909,850 |
| 2018-03-01 | $12.18 | $12.33 | $12.02 | $12.26 | $11.71 | 3,891,940 |
| 2018-02-28 | $11.77 | $12.26 | $11.71 | $12.18 | $11.63 | 5,091,280 |
| 2018-02-27 | $11.85 | $11.91 | $11.72 | $11.77 | $11.24 | 3,980,030 |
| 2018-02-26 | $11.48 | $11.77 | $11.37 | $11.71 | $11.18 | 5,395,910 |
| 2018-02-23 | $11.58 | $11.58 | $11.42 | $11.48 | $10.96 | 2,525,840 |
| 2018-02-22 | $11.55 | $11.62 | $11.40 | $11.58 | $11.06 | 4,887,210 |
| 2018-02-21 | $11.52 | $11.52 | $11.52 | $11.52 | $11.00 | 0 |
| 2018-02-20 | $11.52 | $11.52 | $11.52 | $11.52 | $11.00 | 0 |
| 2018-02-19 | $11.52 | $11.52 | $11.52 | $11.52 | $11.00 | 0 |
| 2018-02-16 | $11.52 | $11.52 | $11.52 | $11.52 | $11.00 | 0 |
| 2018-02-15 | $11.52 | $11.52 | $11.52 | $11.52 | $11.00 | 0 |
| 2018-02-14 | $11.23 | $11.52 | $11.21 | $11.52 | $11.00 | 2,868,450 |
| 2018-02-13 | $11.09 | $11.48 | $11.01 | $11.35 | $10.84 | 6,360,180 |
| 2018-02-12 | $11.21 | $11.21 | $10.86 | $11.07 | $10.57 | 7,187,760 |
| 2018-02-09 | $10.04 | $10.70 | $10.04 | $10.49 | $10.02 | 5,397,080 |
| 2018-02-08 | $10.24 | $10.45 | $10.11 | $10.38 | $9.91 | 4,538,550 |
| 2018-02-07 | $10.32 | $10.47 | $9.92 | $10.23 | $9.77 | 3,534,110 |
| 2018-02-06 | $10.23 | $10.55 | $10.09 | $10.17 | $9.71 | 3,927,400 |
| 2018-02-05 | $10.55 | $10.68 | $10.21 | $10.49 | $10.02 | 4,405,190 |
| 2018-02-02 | $9.89 | $10.60 | $9.89 | $10.39 | $9.92 | 8,589,720 |
| 2018-02-01 | $11.26 | $11.30 | $10.13 | $10.37 | $9.90 | 13,623,860 |
| 2018-01-31 | $11.42 | $11.42 | $11.22 | $11.25 | $10.74 | 3,190,700 |
| 2018-01-30 | $11.87 | $11.87 | $11.34 | $11.44 | $10.92 | 4,400,340 |
| 2018-01-29 | $12.15 | $12.18 | $11.79 | $11.88 | $11.34 | 2,576,510 |
| 2018-01-26 | $12.00 | $12.20 | $12.00 | $12.15 | $11.60 | 2,040,940 |
| 2018-01-25 | $12.03 | $12.21 | $12.03 | $12.10 | $11.55 | 4,438,800 |
| 2018-01-24 | $12.19 | $12.19 | $11.88 | $12.10 | $11.55 | 6,529,480 |
| 2018-01-23 | $11.78 | $12.10 | $11.71 | $11.97 | $11.43 | 4,661,180 |
| 2018-01-22 | $11.26 | $11.94 | $11.21 | $11.84 | $11.31 | 5,458,140 |
| 2018-01-19 | $11.30 | $11.40 | $11.24 | $11.30 | $10.79 | 2,527,420 |
| 2018-01-18 | $11.55 | $11.59 | $11.18 | $11.31 | $10.80 | 3,461,900 |
| 2018-01-17 | $11.50 | $11.72 | $11.08 | $11.55 | $11.03 | 6,221,460 |
| 2018-01-16 | $11.58 | $11.98 | $11.42 | $11.75 | $11.22 | 4,464,210 |
| 2018-01-15 | $11.50 | $11.70 | $11.40 | $11.58 | $11.06 | 3,714,000 |
| 2018-01-12 | $11.67 | $11.98 | $11.57 | $11.72 | $11.19 | 3,956,120 |
| 2018-01-11 | $11.56 | $11.63 | $11.39 | $11.60 | $11.08 | 2,892,840 |
| 2018-01-10 | $11.85 | $11.85 | $11.46 | $11.56 | $11.04 | 2,782,500 |
| 2018-01-09 | $11.85 | $11.95 | $11.73 | $11.85 | $11.32 | 2,472,500 |
| 2018-01-08 | $11.89 | $11.89 | $11.70 | $11.85 | $11.32 | 2,035,050 |
| 2018-01-05 | $11.93 | $11.98 | $11.75 | $11.82 | $11.29 | 2,059,750 |
| 2018-01-04 | $11.65 | $12.03 | $11.65 | $11.96 | $11.42 | 3,859,150 |
| 2018-01-03 | $11.60 | $11.90 | $11.60 | $11.73 | $11.20 | 2,425,650 |
| 2018-01-02 | $11.27 | $11.74 | $11.22 | $11.69 | $11.16 | 4,063,500 |
| 2018-01-01 | $11.23 | $11.23 | $11.23 | $11.23 | $10.72 | 0 |
| 2017-12-29 | $11.19 | $11.25 | $11.14 | $11.23 | $10.72 | 2,272,160 |
| 2017-12-28 | $11.17 | $11.32 | $11.13 | $11.19 | $10.68 | 2,317,110 |
| 2017-12-27 | $11.19 | $11.22 | $11.08 | $11.17 | $10.67 | 2,289,630 |
| 2017-12-26 | $11.19 | $11.25 | $11.07 | $11.20 | $10.69 | 2,260,090 |
| 2017-12-25 | $11.45 | $11.55 | $11.13 | $11.19 | $10.68 | 3,381,070 |
| 2017-12-22 | $11.46 | $11.58 | $11.33 | $11.48 | $10.96 | 2,912,240 |
| 2017-12-21 | $11.63 | $11.71 | $11.01 | $11.52 | $11.00 | 4,988,770 |
| 2017-12-20 | $11.99 | $11.99 | $11.57 | $11.58 | $11.06 | 3,400,250 |
| 2017-12-19 | $11.93 | $12.05 | $11.83 | $12.01 | $11.47 | 2,151,450 |
| 2017-12-18 | $12.22 | $12.22 | $11.88 | $11.93 | $11.39 | 2,546,150 |
| 2017-12-15 | $12.10 | $12.26 | $11.99 | $12.20 | $11.65 | 2,873,370 |
| 2017-12-14 | $12.08 | $12.16 | $11.97 | $12.10 | $11.55 | 2,235,350 |
| 2017-12-13 | $12.00 | $12.10 | $11.88 | $12.10 | $11.55 | 1,335,870 |
| 2017-12-12 | $12.06 | $12.16 | $11.99 | $12.02 | $11.48 | 1,495,880 |
| 2017-12-11 | $12.06 | $12.14 | $12.05 | $12.11 | $11.56 | 1,373,490 |
| 2017-12-08 | $11.92 | $12.09 | $11.91 | $11.99 | $11.45 | 1,612,970 |
| 2017-12-07 | $11.83 | $12.07 | $11.76 | $11.91 | $11.37 | 2,053,940 |
| 2017-12-06 | $11.87 | $11.93 | $11.58 | $11.84 | $11.31 | 2,896,450 |
| 2017-12-05 | $12.08 | $12.12 | $11.80 | $11.86 | $11.32 | 2,436,080 |
| 2017-12-04 | $12.21 | $12.29 | $12.04 | $12.12 | $11.57 | 1,846,590 |
| 2017-12-01 | $12.10 | $12.40 | $12.02 | $12.29 | $11.74 | 2,303,960 |
| 2017-11-30 | $12.07 | $12.14 | $11.80 | $12.10 | $11.55 | 2,598,970 |
| 2017-11-29 | $12.15 | $12.25 | $11.83 | $12.07 | $11.53 | 1,971,620 |
| 2017-11-28 | $11.72 | $12.32 | $11.72 | $12.23 | $11.68 | 2,395,510 |
| 2017-11-27 | $12.19 | $12.19 | $11.75 | $11.78 | $11.25 | 3,568,150 |
| 2017-11-24 | $12.07 | $12.16 | $11.93 | $12.12 | $11.57 | 2,327,910 |
| 2017-11-23 | $12.40 | $12.40 | $11.96 | $12.08 | $11.53 | 2,866,810 |
| 2017-11-22 | $12.44 | $12.57 | $12.05 | $12.43 | $11.87 | 3,243,530 |
| 2017-11-21 | $12.38 | $12.55 | $12.29 | $12.44 | $11.88 | 3,315,300 |
| 2017-11-20 | $12.30 | $12.58 | $11.90 | $12.55 | $11.98 | 3,981,570 |
| 2017-11-17 | $13.00 | $13.10 | $12.30 | $12.30 | $11.74 | 7,400,720 |
| 2017-11-16 | $13.10 | $13.20 | $12.94 | $13.06 | $12.47 | 3,874,500 |
| 2017-11-15 | $13.48 | $13.82 | $13.21 | $13.22 | $12.62 | 5,984,570 |
| 2017-11-14 | $13.60 | $13.80 | $13.41 | $13.57 | $12.96 | 5,742,810 |
| 2017-11-13 | $13.17 | $13.64 | $13.14 | $13.64 | $13.02 | 9,978,150 |
| 2017-11-10 | $13.21 | $13.37 | $13.08 | $13.18 | $12.59 | 5,658,850 |
| 2017-11-09 | $13.28 | $13.41 | $13.10 | $13.26 | $12.66 | 6,326,330 |
| 2017-11-08 | $13.33 | $13.52 | $13.29 | $13.34 | $12.74 | 3,253,970 |
| 2017-11-07 | $13.33 | $13.35 | $13.20 | $13.30 | $12.70 | 2,580,410 |
| 2017-11-06 | $13.10 | $13.38 | $13.07 | $13.33 | $12.73 | 3,481,630 |
| 2017-11-03 | $13.20 | $13.43 | $12.98 | $13.09 | $12.50 | 3,670,900 |
| 2017-11-02 | $13.23 | $13.40 | $13.09 | $13.19 | $12.59 | 3,387,930 |
| 2017-11-01 | $13.44 | $13.65 | $13.30 | $13.31 | $12.71 | 3,338,320 |
| 2017-10-31 | $13.45 | $13.59 | $13.33 | $13.44 | $12.83 | 3,835,650 |
| 2017-10-30 | $13.67 | $13.86 | $13.29 | $13.39 | $12.79 | 3,741,450 |
| 2017-10-27 | $14.19 | $14.20 | $13.56 | $13.66 | $13.04 | 4,156,250 |
| 2017-10-26 | $14.08 | $14.13 | $13.97 | $14.08 | $13.44 | 3,599,900 |
| 2017-10-25 | $13.79 | $14.21 | $13.65 | $14.17 | $13.53 | 5,792,140 |
| 2017-10-24 | $13.74 | $13.87 | $13.62 | $13.80 | $13.18 | 2,350,330 |
| 2017-10-23 | $13.68 | $13.78 | $13.58 | $13.77 | $13.15 | 3,882,380 |
| 2017-10-20 | $13.70 | $13.80 | $13.60 | $13.66 | $13.04 | 2,630,950 |
| 2017-10-19 | $13.80 | $13.84 | $13.51 | $13.62 | $13.01 | 3,171,220 |
| 2017-10-18 | $14.09 | $14.40 | $13.65 | $13.76 | $13.14 | 4,730,830 |
| 2017-10-17 | $14.08 | $14.32 | $13.82 | $14.23 | $13.59 | 5,689,770 |
| 2017-10-16 | $14.05 | $14.19 | $13.68 | $14.06 | $13.43 | 4,531,460 |
| 2017-10-13 | $13.88 | $14.16 | $13.87 | $14.08 | $13.44 | 4,948,780 |
| 2017-10-12 | $14.13 | $14.13 | $13.62 | $13.87 | $13.24 | 6,491,450 |
| 2017-10-11 | $14.04 | $14.27 | $13.86 | $14.07 | $13.43 | 7,203,740 |
| 2017-10-10 | $13.41 | $14.27 | $13.41 | $14.16 | $13.52 | 14,409,700 |
| 2017-10-09 | $13.20 | $13.65 | $12.99 | $13.49 | $12.88 | 8,565,540 |
| 2017-10-06 | $13.07 | $13.07 | $13.07 | $13.07 | $12.48 | 0 |
| 2017-10-05 | $13.07 | $13.07 | $13.07 | $13.07 | $12.48 | 0 |
| 2017-10-04 | $13.07 | $13.07 | $13.07 | $13.07 | $12.48 | 0 |
| 2017-10-03 | $13.07 | $13.07 | $13.07 | $13.07 | $12.48 | 0 |
| 2017-10-02 | $13.07 | $13.07 | $13.07 | $13.07 | $12.48 | 0 |
| 2017-09-29 | $13.08 | $13.14 | $12.90 | $13.07 | $12.48 | 2,267,020 |
| 2017-09-28 | $12.99 | $13.16 | $12.89 | $13.03 | $12.44 | 2,531,700 |
| 2017-09-27 | $12.92 | $13.11 | $12.75 | $12.95 | $12.37 | 4,297,610 |
| 2017-09-26 | $12.75 | $12.90 | $12.64 | $12.89 | $12.31 | 2,403,170 |
| 2017-09-25 | $12.77 | $12.88 | $12.61 | $12.69 | $12.12 | 1,779,790 |
| 2017-09-22 | $13.00 | $13.00 | $12.41 | $12.77 | $12.19 | 6,999,960 |
| 2017-09-21 | $13.12 | $13.44 | $13.05 | $13.06 | $12.47 | 3,891,900 |
| 2017-09-20 | $13.06 | $13.18 | $13.01 | $13.16 | $12.57 | 2,646,800 |
| 2017-09-19 | $13.34 | $13.37 | $13.00 | $13.07 | $12.48 | 4,021,550 |
| 2017-09-18 | $13.43 | $13.48 | $13.20 | $13.34 | $12.74 | 4,453,420 |
| 2017-09-15 | $13.47 | $13.49 | $13.16 | $13.45 | $12.84 | 3,868,220 |
| 2017-09-14 | $13.78 | $13.78 | $13.27 | $13.43 | $12.82 | 5,714,020 |
| 2017-09-13 | $13.63 | $13.78 | $13.46 | $13.76 | $13.14 | 5,503,770 |
| 2017-09-12 | $13.59 | $13.79 | $13.43 | $13.61 | $13.00 | 7,229,520 |
| 2017-09-11 | $13.52 | $13.70 | $13.41 | $13.59 | $12.98 | 5,193,140 |
| 2017-09-08 | $13.27 | $13.51 | $13.15 | $13.51 | $12.90 | 3,062,060 |
| 2017-09-07 | $13.54 | $13.62 | $13.27 | $13.29 | $12.69 | 5,086,920 |
| 2017-09-06 | $13.47 | $13.62 | $13.39 | $13.60 | $12.99 | 5,356,800 |
| 2017-09-05 | $13.48 | $13.58 | $13.35 | $13.48 | $12.87 | 3,923,160 |
| 2017-09-04 | $13.21 | $13.52 | $13.13 | $13.49 | $12.88 | 6,281,480 |
| 2017-09-01 | $13.06 | $13.29 | $12.96 | $13.25 | $12.65 | 3,417,420 |
| 2017-08-31 | $13.09 | $13.18 | $12.92 | $13.09 | $12.50 | 2,757,650 |
| 2017-08-30 | $13.06 | $13.19 | $13.03 | $13.14 | $12.55 | 2,162,430 |
| 2017-08-29 | $13.30 | $13.30 | $13.06 | $13.10 | $12.51 | 3,174,590 |
| 2017-08-28 | $12.95 | $13.35 | $12.95 | $13.23 | $12.63 | 3,854,420 |
| 2017-08-25 | $12.75 | $13.10 | $12.75 | $12.94 | $12.36 | 2,235,940 |
| 2017-08-24 | $12.82 | $12.96 | $12.75 | $12.77 | $12.19 | 2,067,900 |
| 2017-08-23 | $13.17 | $13.17 | $12.83 | $12.88 | $12.30 | 4,797,610 |
| 2017-08-22 | $13.09 | $13.20 | $13.00 | $13.18 | $12.59 | 2,924,400 |
| 2017-08-21 | $13.10 | $13.18 | $13.05 | $13.13 | $12.54 | 2,498,850 |
| 2017-08-18 | $13.13 | $13.21 | $12.90 | $13.10 | $12.51 | 2,865,410 |
| 2017-08-17 | $13.22 | $13.25 | $12.90 | $13.21 | $12.61 | 4,904,900 |
| 2017-08-16 | $13.08 | $13.25 | $12.99 | $13.22 | $12.62 | 3,681,040 |
| 2017-08-15 | $13.14 | $13.17 | $12.98 | $13.05 | $12.46 | 3,101,940 |
| 2017-08-14 | $12.61 | $13.11 | $12.61 | $13.09 | $12.50 | 4,203,840 |
| 2017-08-11 | $12.63 | $12.92 | $12.60 | $12.63 | $12.06 | 2,598,760 |
| 2017-08-10 | $12.95 | $13.13 | $12.62 | $12.81 | $12.23 | 2,825,980 |
| 2017-08-09 | $12.97 | $13.10 | $12.90 | $13.00 | $12.41 | 3,091,920 |
| 2017-08-08 | $12.75 | $13.00 | $12.70 | $12.96 | $12.37 | 4,181,530 |
| 2017-08-07 | $12.52 | $12.80 | $12.52 | $12.79 | $12.21 | 3,528,920 |
| 2017-08-04 | $12.60 | $12.64 | $12.44 | $12.52 | $11.95 | 3,129,700 |
| 2017-08-03 | $12.63 | $12.95 | $12.53 | $12.60 | $12.03 | 4,686,730 |
| 2017-08-02 | $12.95 | $12.99 | $12.56 | $12.64 | $12.07 | 3,171,970 |
| 2017-08-01 | $12.90 | $12.99 | $12.70 | $12.89 | $12.31 | 3,401,750 |
| 2017-07-31 | $12.55 | $13.03 | $12.52 | $12.91 | $12.33 | 4,870,240 |
| 2017-07-28 | $12.51 | $12.64 | $12.46 | $12.59 | $12.02 | 2,597,520 |
| 2017-07-27 | $12.23 | $12.68 | $11.90 | $12.61 | $12.04 | 5,070,880 |
| 2017-07-26 | $12.47 | $12.47 | $12.15 | $12.26 | $11.71 | 2,318,700 |
| 2017-07-25 | $12.30 | $12.60 | $12.30 | $12.45 | $11.89 | 3,005,950 |
| 2017-07-24 | $12.19 | $12.58 | $12.18 | $12.39 | $11.83 | 2,686,250 |
| 2017-07-21 | $12.11 | $12.24 | $12.09 | $12.15 | $11.60 | 2,890,280 |
| 2017-07-20 | $12.12 | $12.32 | $12.04 | $12.09 | $11.54 | 3,024,130 |
| 2017-07-19 | $12.01 | $12.15 | $11.83 | $12.12 | $11.57 | 4,663,600 |
| 2017-07-18 | $11.80 | $12.11 | $11.58 | $12.05 | $11.51 | 7,935,060 |
| 2017-07-17 | $12.79 | $12.79 | $11.50 | $11.87 | $11.33 | 7,160,850 |
| 2017-07-14 | $12.92 | $13.04 | $12.60 | $12.68 | $12.11 | 6,810,910 |
| 2017-07-13 | $13.30 | $13.36 | $12.85 | $12.95 | $12.37 | 5,760,380 |
| 2017-07-12 | $13.24 | $13.45 | $13.20 | $13.30 | $12.70 | 3,211,630 |
| 2017-07-11 | $13.26 | $13.56 | $13.22 | $13.32 | $12.72 | 2,915,130 |
| 2017-07-10 | $13.46 | $13.64 | $13.21 | $13.25 | $12.65 | 6,072,510 |
| 2017-07-07 | $13.51 | $13.78 | $13.50 | $13.61 | $13.00 | 3,194,020 |
| 2017-07-06 | $13.44 | $13.90 | $13.44 | $13.57 | $12.96 | 6,923,020 |
| 2017-07-05 | $13.46 | $13.57 | $13.42 | $13.46 | $12.85 | 2,962,670 |
| 2017-07-04 | $13.62 | $13.70 | $13.40 | $13.46 | $12.85 | 3,807,770 |
| 2017-07-03 | $13.13 | $13.76 | $13.10 | $13.58 | $12.97 | 6,923,090 |
| 2017-06-30 | $13.14 | $13.14 | $13.14 | $13.14 | $12.55 | 0 |
| 2017-06-29 | $13.14 | $13.14 | $13.14 | $13.14 | $12.55 | 0 |
| 2017-06-28 | $12.85 | $13.25 | $12.82 | $13.14 | $12.55 | 11,344,890 |
| 2017-06-27 | $12.79 | $12.85 | $12.65 | $12.82 | $12.24 | 4,502,690 |
| 2017-06-26 | $12.64 | $12.83 | $12.57 | $12.81 | $12.23 | 5,775,110 |
| 2017-06-23 | $12.38 | $12.70 | $12.37 | $12.67 | $12.10 | 3,574,560 |
| 2017-06-22 | $12.78 | $12.84 | $12.35 | $12.37 | $11.81 | 4,363,080 |
| 2017-06-21 | $12.72 | $12.85 | $12.66 | $12.83 | $12.25 | 2,995,550 |
| 2017-06-20 | $12.70 | $12.93 | $12.70 | $12.70 | $12.13 | 4,637,070 |
| 2017-06-19 | $12.57 | $12.79 | $12.46 | $12.74 | $12.16 | 4,563,450 |
| 2017-06-16 | $12.69 | $12.82 | $12.57 | $12.57 | $12.00 | 3,838,910 |
| 2017-06-15 | $12.46 | $12.82 | $12.46 | $12.66 | $12.09 | 5,825,360 |
| 2017-06-14 | $12.45 | $12.60 | $12.24 | $12.52 | $11.95 | 5,078,390 |
| 2017-06-13 | $12.33 | $12.56 | $12.31 | $12.44 | $11.88 | 3,640,670 |
| 2017-06-12 | $12.29 | $12.50 | $12.21 | $12.33 | $11.77 | 3,603,730 |
| 2017-06-09 | $12.43 | $12.59 | $12.24 | $12.39 | $11.83 | 4,409,730 |
| 2017-06-08 | $12.49 | $12.65 | $12.38 | $12.45 | $11.89 | 3,860,940 |
| 2017-06-07 | $12.00 | $12.56 | $11.90 | $12.53 | $11.96 | 10,808,770 |
| 2017-06-06 | $11.94 | $12.05 | $11.92 | $11.97 | $11.43 | 2,917,250 |
| 2017-06-05 | $11.85 | $12.08 | $11.71 | $11.93 | $11.39 | 3,029,720 |
| 2017-06-02 | $11.47 | $11.79 | $11.36 | $11.68 | $11.15 | 2,784,240 |
| 2017-06-01 | $11.40 | $11.68 | $11.40 | $11.47 | $10.95 | 2,609,040 |
| 2017-05-31 | $11.96 | $12.09 | $11.40 | $11.40 | $10.89 | 4,896,300 |
| 2017-05-30 | $11.83 | $11.83 | $11.83 | $11.83 | $11.27 | 0 |
| 2017-05-29 | $11.83 | $11.83 | $11.83 | $11.83 | $11.27 | 0 |
| 2017-05-26 | $11.83 | $12.12 | $11.82 | $11.83 | $11.27 | 2,523,950 |
| 2017-05-25 | $11.88 | $11.95 | $11.58 | $11.79 | $11.23 | 3,962,050 |
| 2017-05-24 | $11.18 | $11.92 | $11.12 | $11.88 | $11.31 | 5,613,670 |
| 2017-05-23 | $11.59 | $11.76 | $11.10 | $11.20 | $10.67 | 5,515,910 |
| 2017-05-22 | $12.30 | $12.30 | $11.56 | $11.60 | $11.05 | 6,531,400 |
| 2017-05-19 | $12.31 | $12.37 | $12.13 | $12.18 | $11.60 | 2,138,530 |
| 2017-05-18 | $12.23 | $12.47 | $12.20 | $12.31 | $11.72 | 3,284,140 |
| 2017-05-17 | $12.45 | $12.63 | $12.26 | $12.29 | $11.70 | 4,604,710 |
| 2017-05-16 | $12.09 | $12.46 | $12.00 | $12.43 | $11.84 | 4,297,500 |
| 2017-05-15 | $12.05 | $12.40 | $11.96 | $12.06 | $11.49 | 4,387,530 |
| 2017-05-12 | $12.36 | $12.36 | $11.90 | $12.07 | $11.49 | 4,340,660 |
| 2017-05-11 | $12.30 | $12.39 | $12.05 | $12.36 | $11.77 | 3,244,790 |
| 2017-05-10 | $12.33 | $12.76 | $12.26 | $12.36 | $11.77 | 6,506,690 |
| 2017-05-09 | $12.14 | $12.25 | $11.82 | $12.25 | $11.67 | 5,114,780 |
| 2017-05-08 | $12.30 | $12.38 | $12.02 | $12.14 | $11.56 | 4,186,830 |
| 2017-05-05 | $12.22 | $12.78 | $12.21 | $12.28 | $11.69 | 10,293,430 |
| 2017-05-04 | $12.20 | $12.39 | $12.16 | $12.20 | $11.62 | 4,256,510 |
| 2017-05-03 | $11.98 | $12.35 | $11.90 | $12.28 | $11.69 | 6,625,030 |
| 2017-05-02 | $12.02 | $12.09 | $11.72 | $11.83 | $11.27 | 4,100,760 |
| 2017-05-01 | $12.02 | $12.02 | $12.02 | $12.02 | $11.45 | 0 |
| 2017-04-28 | $11.45 | $12.10 | $11.45 | $12.02 | $11.45 | 7,417,670 |
| 2017-04-27 | $11.11 | $11.48 | $10.95 | $11.43 | $10.89 | 5,612,930 |
| 2017-04-26 | $11.77 | $11.85 | $11.07 | $11.19 | $10.66 | 8,761,840 |
| 2017-04-25 | $11.92 | $12.08 | $11.75 | $11.84 | $11.28 | 3,083,100 |
| 2017-04-24 | $11.89 | $12.04 | $11.41 | $11.86 | $11.29 | 4,348,780 |
| 2017-04-21 | $11.72 | $11.95 | $11.62 | $11.89 | $11.32 | 3,774,250 |
| 2017-04-20 | $11.60 | $11.78 | $11.52 | $11.63 | $11.08 | 3,708,300 |
| 2017-04-19 | $11.49 | $11.70 | $11.40 | $11.54 | $10.99 | 4,698,890 |
| 2017-04-18 | $11.90 | $12.05 | $11.55 | $11.56 | $11.01 | 6,564,130 |
| 2017-04-17 | $12.43 | $12.47 | $11.82 | $12.00 | $11.43 | 7,308,520 |
| 2017-04-14 | $12.75 | $13.18 | $12.37 | $12.43 | $11.84 | 11,176,640 |
| 2017-04-13 | $12.52 | $12.52 | $12.52 | $12.52 | $11.92 | 0 |
| 2017-04-12 | $12.52 | $12.52 | $12.52 | $12.52 | $11.92 | 0 |
| 2017-04-11 | $12.52 | $12.52 | $12.52 | $12.52 | $11.92 | 0 |
| 2017-04-10 | $12.52 | $12.52 | $12.52 | $12.52 | $11.92 | 0 |
| 2017-04-07 | $12.52 | $12.52 | $12.52 | $12.52 | $11.92 | 0 |
| 2017-04-06 | $12.56 | $12.75 | $12.39 | $12.52 | $11.92 | 7,048,640 |
| 2017-04-05 | $12.57 | $12.59 | $12.30 | $12.58 | $11.98 | 4,421,980 |
| 2017-04-04 | $12.45 | $12.45 | $12.45 | $12.45 | $11.86 | 0 |
| 2017-04-03 | $12.45 | $12.45 | $12.45 | $12.45 | $11.86 | 0 |
| 2017-03-31 | $12.38 | $12.66 | $12.37 | $12.45 | $11.86 | 3,989,580 |
| 2017-03-30 | $12.61 | $12.77 | $12.35 | $12.37 | $11.78 | 6,468,470 |
| 2017-03-29 | $12.84 | $13.00 | $12.69 | $12.71 | $12.10 | 5,159,760 |
| 2017-03-28 | $13.02 | $13.22 | $12.84 | $12.89 | $12.28 | 5,448,800 |
| 2017-03-27 | $13.29 | $13.38 | $13.05 | $13.11 | $12.49 | 7,515,950 |
| 2017-03-24 | $13.19 | $13.32 | $12.95 | $13.20 | $12.57 | 7,029,740 |
| 2017-03-23 | $12.86 | $13.22 | $12.86 | $13.17 | $12.54 | 10,837,530 |
| 2017-03-22 | $12.62 | $12.92 | $12.62 | $12.89 | $12.28 | 7,482,280 |
| 2017-03-21 | $12.67 | $12.84 | $12.63 | $12.78 | $12.17 | 4,837,600 |
| 2017-03-20 | $12.87 | $12.91 | $12.50 | $12.65 | $12.05 | 8,319,050 |
| 2017-03-17 | $12.81 | $12.97 | $12.76 | $12.82 | $12.21 | 8,113,050 |
| 2017-03-16 | $13.09 | $13.23 | $12.76 | $12.87 | $12.26 | 15,334,660 |
| 2017-03-15 | $13.00 | $13.18 | $12.91 | $13.05 | $12.43 | 4,923,010 |
| 2017-03-14 | $13.39 | $13.53 | $13.00 | $13.00 | $12.38 | 9,273,580 |
| 2017-03-13 | $13.24 | $13.60 | $13.17 | $13.40 | $12.76 | 5,743,140 |
| 2017-03-10 | $13.24 | $13.34 | $13.15 | $13.23 | $12.60 | 4,392,680 |
| 2017-03-09 | $13.43 | $13.55 | $13.06 | $13.24 | $12.61 | 7,588,070 |
| 2017-03-08 | $13.65 | $13.87 | $13.30 | $13.35 | $12.71 | 8,783,130 |
| 2017-03-07 | $13.30 | $13.86 | $13.30 | $13.66 | $13.01 | 14,471,240 |
| 2017-03-06 | $13.12 | $13.35 | $13.00 | $13.13 | $12.50 | 4,671,900 |
| 2017-03-03 | $13.07 | $13.18 | $12.74 | $13.05 | $12.43 | 5,513,230 |
| 2017-03-02 | $13.08 | $13.44 | $13.03 | $13.07 | $12.45 | 7,117,640 |
| 2017-03-01 | $12.74 | $13.47 | $12.74 | $13.09 | $12.47 | 12,106,490 |
| 2017-02-28 | $12.65 | $13.05 | $12.47 | $12.88 | $12.27 | 9,429,490 |
| 2017-02-27 | $12.65 | $12.80 | $12.56 | $12.66 | $12.06 | 7,408,030 |
| 2017-02-24 | $12.44 | $12.83 | $12.32 | $12.68 | $12.08 | 9,778,050 |
| 2017-02-23 | $12.41 | $12.51 | $12.26 | $12.44 | $11.85 | 7,137,940 |
| 2017-02-22 | $12.30 | $12.47 | $12.28 | $12.36 | $11.77 | 7,300,460 |
| 2017-02-21 | $11.98 | $12.35 | $11.98 | $12.34 | $11.75 | 9,848,450 |
| 2017-02-20 | $11.88 | $12.14 | $11.74 | $11.96 | $11.39 | 11,525,340 |
| 2017-02-17 | $12.38 | $12.39 | $11.97 | $11.99 | $11.42 | 7,180,260 |
| 2017-02-16 | $12.25 | $12.45 | $12.20 | $12.34 | $11.75 | 5,058,660 |
| 2017-02-15 | $12.38 | $12.50 | $12.27 | $12.34 | $11.75 | 7,055,220 |
| 2017-02-14 | $12.38 | $12.57 | $12.30 | $12.37 | $11.78 | 5,375,520 |
| 2017-02-13 | $12.45 | $12.47 | $12.22 | $12.32 | $11.73 | 8,077,830 |
| 2017-02-10 | $12.62 | $12.82 | $12.36 | $12.40 | $11.81 | 8,244,410 |
| 2017-02-09 | $12.53 | $13.13 | $12.50 | $12.59 | $11.99 | 14,497,180 |
| 2017-02-08 | $12.28 | $12.54 | $12.16 | $12.48 | $11.89 | 11,926,770 |
| 2017-02-07 | $12.08 | $12.40 | $12.00 | $12.35 | $11.76 | 12,813,470 |
| 2017-02-06 | $11.92 | $12.04 | $11.76 | $12.00 | $11.43 | 7,563,670 |
| 2017-02-03 | $12.15 | $12.23 | $11.90 | $11.95 | $11.38 | 6,403,860 |
| 2017-02-02 | $12.14 | $12.14 | $12.14 | $12.14 | $11.56 | 0 |
| 2017-02-01 | $12.14 | $12.14 | $12.14 | $12.14 | $11.56 | 0 |
| 2017-01-31 | $12.14 | $12.14 | $12.14 | $12.14 | $11.56 | 0 |
| 2017-01-30 | $12.14 | $12.14 | $12.14 | $12.14 | $11.56 | 0 |
| 2017-01-27 | $12.14 | $12.14 | $12.14 | $12.14 | $11.56 | 0 |
| 2017-01-26 | $12.13 | $12.26 | $12.07 | $12.14 | $11.56 | 4,450,610 |
| 2017-01-25 | $11.89 | $12.17 | $11.84 | $12.09 | $11.51 | 7,035,560 |
| 2017-01-24 | $11.90 | $12.10 | $11.80 | $11.87 | $11.30 | 4,923,400 |
| 2017-01-23 | $12.22 | $12.25 | $11.79 | $12.00 | $11.43 | 11,010,210 |
| 2017-01-20 | $11.79 | $12.38 | $11.75 | $12.22 | $11.64 | 9,649,190 |
| 2017-01-19 | $12.04 | $12.27 | $11.71 | $11.79 | $11.23 | 7,313,860 |
| 2017-01-18 | $12.40 | $12.43 | $12.10 | $12.15 | $11.57 | 9,672,240 |
| 2017-01-17 | $11.45 | $12.77 | $11.40 | $12.49 | $11.89 | 19,865,630 |
| 2017-01-16 | $11.45 | $11.88 | $10.81 | $11.74 | $11.18 | 12,182,820 |
| 2017-01-13 | $11.87 | $11.99 | $11.47 | $11.48 | $10.93 | 9,975,540 |
| 2017-01-12 | $12.10 | $12.35 | $11.88 | $11.91 | $11.34 | 10,857,020 |
| 2017-01-11 | $11.80 | $12.29 | $11.74 | $12.10 | $11.52 | 11,578,770 |
| 2017-01-10 | $11.90 | $12.10 | $11.71 | $11.82 | $11.26 | 7,831,000 |
| 2017-01-09 | $11.84 | $12.22 | $11.80 | $11.95 | $11.38 | 10,648,420 |
| 2017-01-06 | $12.20 | $12.24 | $11.88 | $11.90 | $11.33 | 18,729,750 |
| 2017-01-05 | $12.25 | $12.65 | $12.03 | $12.25 | $11.67 | 29,727,320 |
| 2017-01-04 | $11.15 | $12.25 | $11.10 | $12.25 | $11.67 | 27,769,070 |
| 2017-01-03 | $10.88 | $11.25 | $10.79 | $11.14 | $10.61 | 15,297,170 |
| 2017-01-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.33 | 0 |
| 2016-12-30 | $10.98 | $10.98 | $10.69 | $10.85 | $10.33 | 11,797,260 |
| 2016-12-29 | $11.00 | $11.11 | $10.84 | $10.90 | $10.38 | 18,747,840 |
| 2016-12-28 | $10.72 | $11.15 | $10.70 | $11.12 | $10.59 | 43,029,640 |
| 2016-12-27 | $11.01 | $11.19 | $10.36 | $10.67 | $10.16 | 52,676,790 |
| 2016-12-26 | $11.32 | $11.32 | $11.32 | $11.32 | $10.78 | 3,169,000 |
| 2016-12-23 | $13.25 | $13.25 | $12.56 | $12.58 | $11.98 | 14,307,390 |
| 2016-12-22 | $13.79 | $13.80 | $13.02 | $13.38 | $12.74 | 18,488,430 |
| 2016-12-21 | $13.61 | $14.09 | $13.60 | $13.67 | $13.02 | 14,039,370 |
| 2016-12-20 | $13.30 | $14.49 | $13.30 | $13.75 | $13.09 | 23,840,560 |
| 2016-12-19 | $15.68 | $15.68 | $13.71 | $13.71 | $13.06 | 40,926,030 |
| 2016-12-16 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-12-15 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-12-14 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-12-13 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-12-12 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-12-09 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-12-08 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-12-07 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-12-06 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-12-05 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-12-02 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-12-01 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-30 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-29 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-28 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-25 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-24 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-23 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-22 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-21 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-18 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-17 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-16 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-15 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-14 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-11 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-10 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-09 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-08 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-07 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-04 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-03 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-02 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-11-01 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-31 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-28 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-27 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-26 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-25 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-24 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-21 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-20 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-19 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-18 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-17 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-14 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-13 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-12 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-11 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-10 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-07 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-06 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-05 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-04 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-10-03 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-30 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-29 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-28 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-27 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-26 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-23 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-22 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-21 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-20 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-19 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-16 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-15 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-14 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-13 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-12 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-09 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-08 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-07 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-06 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-05 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-02 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-09-01 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-31 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-30 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-29 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-26 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-25 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-24 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-23 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-22 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-19 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-18 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-17 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-16 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-15 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-12 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-11 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-10 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-09 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-08 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-05 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-04 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-03 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-02 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-08-01 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-07-29 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-07-28 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-07-27 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-07-26 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-07-25 | $15.23 | $15.23 | $15.23 | $15.23 | $14.50 | 0 |
| 2016-07-22 | $15.51 | $15.68 | $15.22 | $15.23 | $14.50 | 9,607,880 |
| 2016-07-21 | $15.53 | $15.84 | $15.23 | $15.56 | $14.82 | 16,042,260 |
| 2016-07-20 | $15.45 | $15.79 | $15.43 | $15.54 | $14.80 | 15,476,570 |
| 2016-07-19 | $14.82 | $15.65 | $14.82 | $15.63 | $14.89 | 25,180,610 |
| 2016-07-18 | $14.65 | $15.15 | $14.61 | $14.93 | $14.22 | 18,809,370 |
| 2016-07-15 | $14.84 | $14.86 | $14.45 | $14.65 | $13.95 | 14,888,440 |
| 2016-07-14 | $14.91 | $14.95 | $14.56 | $14.85 | $14.14 | 14,653,070 |
| 2016-07-13 | $14.75 | $15.05 | $14.43 | $14.87 | $14.16 | 18,671,050 |
| 2016-07-12 | $15.85 | $16.10 | $14.23 | $14.79 | $14.09 | 32,942,590 |
| 2016-07-11 | $15.74 | $16.15 | $15.53 | $15.81 | $15.06 | 18,556,000 |
| 2016-07-08 | $16.08 | $16.23 | $15.77 | $15.83 | $15.08 | 16,404,410 |
| 2016-07-07 | $16.30 | $16.31 | $15.85 | $16.18 | $15.41 | 13,187,190 |
| 2016-07-06 | $16.40 | $16.47 | $16.06 | $16.38 | $15.60 | 10,568,840 |
| 2016-07-05 | $16.10 | $16.43 | $15.90 | $16.35 | $15.57 | 12,294,020 |
| 2016-07-04 | $15.75 | $16.50 | $15.62 | $16.22 | $15.45 | 18,503,330 |
| 2016-07-01 | $16.34 | $16.63 | $15.72 | $15.81 | $15.06 | 27,184,640 |
| 2016-06-30 | $15.62 | $15.64 | $15.31 | $15.58 | $14.84 | 7,527,450 |
| 2016-06-29 | $15.67 | $15.85 | $15.40 | $15.49 | $14.75 | 11,047,590 |
| 2016-06-28 | $14.83 | $16.01 | $14.76 | $15.64 | $14.89 | 23,932,420 |
| 2016-06-27 | $14.25 | $15.00 | $14.25 | $14.84 | $14.13 | 9,021,780 |
| 2016-06-24 | $14.90 | $15.15 | $13.90 | $14.47 | $13.78 | 11,942,880 |
| 2016-06-23 | $14.91 | $15.32 | $14.75 | $14.82 | $14.11 | 10,562,960 |
| 2016-06-22 | $14.54 | $14.98 | $14.30 | $14.90 | $14.19 | 9,569,960 |
| 2016-06-21 | $15.16 | $15.25 | $14.40 | $14.57 | $13.88 | 12,482,500 |
| 2016-06-20 | $14.98 | $15.30 | $14.71 | $15.02 | $14.30 | 14,532,850 |
| 2016-06-17 | $15.51 | $15.59 | $14.95 | $15.15 | $14.43 | 17,047,940 |
| 2016-06-16 | $14.90 | $15.60 | $14.84 | $15.41 | $14.68 | 24,133,020 |
| 2016-06-15 | $13.82 | $15.19 | $13.74 | $14.96 | $14.25 | 21,741,240 |
| 2016-06-14 | $13.70 | $14.13 | $13.53 | $14.00 | $13.33 | 12,163,730 |
| 2016-06-13 | $14.23 | $14.72 | $13.85 | $13.92 | $13.26 | 18,329,210 |
| 2016-06-10 | $14.60 | $14.60 | $14.60 | $14.60 | $13.90 | 0 |
| 2016-06-09 | $14.60 | $14.60 | $14.60 | $14.60 | $13.90 | 0 |
| 2016-06-08 | $14.68 | $15.59 | $14.50 | $14.60 | $13.90 | 23,644,650 |
| 2016-06-07 | $14.29 | $14.47 | $14.18 | $14.32 | $13.64 | 12,688,590 |
| 2016-06-06 | $14.35 | $14.48 | $14.10 | $14.34 | $13.66 | 14,370,960 |
| 2016-06-03 | $14.41 | $15.10 | $14.32 | $14.36 | $13.68 | 25,475,790 |
| 2016-06-02 | $14.24 | $14.82 | $13.80 | $14.50 | $13.81 | 32,935,810 |
| 2016-06-01 | $14.19 | $14.48 | $14.06 | $14.21 | $13.53 | 26,479,260 |
| 2016-05-31 | $13.48 | $14.41 | $13.42 | $14.30 | $13.62 | 29,209,890 |
| 2016-05-30 | $14.00 | $14.15 | $13.48 | $13.60 | $12.95 | 34,039,110 |
| 2016-05-27 | $13.00 | $13.86 | $12.90 | $13.86 | $13.20 | 37,240,660 |
| 2016-05-26 | $12.60 | $12.60 | $12.60 | $12.60 | $12.00 | 0 |
| 2016-05-25 | $12.60 | $12.60 | $12.60 | $12.60 | $12.00 | 0 |
| 2016-05-24 | $12.60 | $12.60 | $12.60 | $12.60 | $12.00 | 0 |
| 2016-05-23 | $12.60 | $12.60 | $12.60 | $12.60 | $12.00 | 0 |
| 2016-05-20 | $12.60 | $12.60 | $12.60 | $12.60 | $12.00 | 0 |
| 2016-05-19 | $12.01 | $12.89 | $12.01 | $12.60 | $12.00 | 19,060,470 |
| 2016-05-18 | $12.56 | $12.64 | $11.65 | $12.00 | $11.43 | 14,840,040 |
| 2016-05-17 | $12.65 | $12.90 | $12.34 | $12.87 | $12.23 | 19,228,870 |
| 2016-05-16 | $12.18 | $12.63 | $12.09 | $12.61 | $11.98 | 19,052,190 |
| 2016-05-13 | $11.90 | $12.34 | $11.78 | $12.24 | $11.63 | 12,776,950 |
| 2016-05-12 | $11.60 | $12.20 | $11.16 | $11.86 | $11.27 | 11,638,830 |
| 2016-05-11 | $11.79 | $12.11 | $11.64 | $11.83 | $11.24 | 10,941,250 |
| 2016-05-10 | $11.63 | $11.86 | $11.48 | $11.64 | $11.06 | 7,599,800 |
| 2016-05-09 | $11.96 | $11.96 | $11.52 | $11.63 | $11.05 | 10,825,340 |
| 2016-05-06 | $12.71 | $12.99 | $12.12 | $12.18 | $11.57 | 15,375,750 |
| 2016-05-05 | $12.87 | $12.94 | $12.65 | $12.70 | $12.06 | 11,788,580 |
| 2016-05-04 | $12.34 | $13.25 | $12.24 | $12.88 | $12.24 | 23,132,160 |
| 2016-05-03 | $11.74 | $12.32 | $11.67 | $12.29 | $11.68 | 13,462,380 |
| 2016-05-02 | $11.75 | $11.75 | $11.75 | $11.75 | $11.16 | 0 |
| 2016-04-29 | $11.62 | $11.94 | $11.50 | $11.75 | $11.16 | 7,134,050 |
| 2016-04-28 | $11.94 | $12.02 | $11.31 | $11.73 | $11.14 | 11,131,330 |
| 2016-04-27 | $12.07 | $12.36 | $11.90 | $11.96 | $11.36 | 13,376,830 |
| 2016-04-26 | $11.66 | $12.05 | $11.52 | $12.05 | $11.45 | 15,778,390 |
| 2016-04-25 | $11.49 | $11.76 | $11.12 | $11.67 | $11.09 | 10,093,890 |
| 2016-04-22 | $11.18 | $11.51 | $11.13 | $11.45 | $10.88 | 9,844,730 |
| 2016-04-21 | $11.43 | $11.75 | $11.13 | $11.20 | $10.64 | 13,715,830 |
| 2016-04-20 | $12.64 | $12.69 | $11.34 | $11.53 | $10.95 | 20,758,110 |
| 2016-04-19 | $12.70 | $12.84 | $12.46 | $12.59 | $11.96 | 12,704,510 |
| 2016-04-18 | $12.65 | $12.65 | $12.30 | $12.49 | $11.87 | 14,352,810 |
| 2016-04-15 | $13.07 | $13.14 | $12.71 | $12.83 | $12.19 | 15,838,260 |
| 2016-04-14 | $13.16 | $13.35 | $12.82 | $13.04 | $12.39 | 24,375,790 |
| 2016-04-13 | $12.88 | $13.30 | $12.83 | $12.99 | $12.34 | 45,940,080 |
| 2016-04-12 | $11.66 | $12.83 | $11.66 | $12.83 | $12.19 | 45,244,210 |
| 2016-04-11 | $11.24 | $11.68 | $11.24 | $11.66 | $11.08 | 15,300,560 |
| 2016-04-08 | $11.24 | $11.40 | $11.01 | $11.21 | $10.65 | 12,725,000 |
| 2016-04-07 | $11.66 | $11.75 | $11.31 | $11.33 | $10.76 | 11,730,490 |
| 2016-04-06 | $11.72 | $11.81 | $11.46 | $11.65 | $11.07 | 16,332,650 |
| 2016-04-05 | $11.58 | $11.88 | $11.48 | $11.79 | $11.20 | 17,189,250 |
| 2016-04-04 | $11.43 | $11.43 | $11.43 | $11.43 | $10.86 | 0 |
| 2016-04-01 | $11.42 | $11.47 | $11.05 | $11.43 | $10.86 | 9,762,570 |
| 2016-03-31 | $11.57 | $11.67 | $11.45 | $11.53 | $10.95 | 13,190,720 |
| 2016-03-30 | $11.03 | $11.59 | $10.99 | $11.54 | $10.96 | 13,465,690 |
| 2016-03-29 | $11.22 | $11.35 | $10.71 | $10.91 | $10.36 | 12,243,490 |
| 2016-03-28 | $11.51 | $11.75 | $11.17 | $11.23 | $10.67 | 14,206,950 |
| 2016-03-25 | $11.22 | $11.46 | $11.14 | $11.35 | $10.78 | 12,508,840 |
| 2016-03-24 | $11.60 | $11.69 | $11.29 | $11.31 | $10.74 | 19,674,260 |
| 2016-03-23 | $11.63 | $11.92 | $11.50 | $11.79 | $11.20 | 15,799,030 |
| 2016-03-22 | $11.49 | $12.16 | $11.32 | $11.75 | $11.16 | 24,802,360 |
| 2016-03-21 | $11.65 | $11.83 | $11.35 | $11.56 | $10.98 | 26,903,820 |
| 2016-03-18 | $10.92 | $11.83 | $10.81 | $11.53 | $10.95 | 33,714,890 |
| 2016-03-17 | $10.57 | $11.25 | $10.26 | $11.02 | $10.47 | 31,459,170 |
| 2016-03-16 | $10.20 | $10.85 | $10.20 | $10.43 | $9.91 | 24,809,610 |
| 2016-03-15 | $10.08 | $10.48 | $10.06 | $10.19 | $9.68 | 25,484,760 |
| 2016-03-14 | $10.40 | $10.40 | $9.98 | $10.13 | $9.62 | 27,553,290 |
| 2016-03-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.31 | 8,866,270 |
| 2016-03-10 | $9.11 | $9.23 | $8.88 | $8.91 | $8.46 | 5,374,220 |
| 2016-03-09 | $9.02 | $9.35 | $8.89 | $9.06 | $8.61 | 7,201,770 |
| 2016-03-08 | $9.04 | $9.25 | $8.58 | $9.24 | $8.78 | 9,165,560 |
| 2016-03-07 | $8.96 | $9.24 | $8.91 | $9.09 | $8.64 | 7,490,210 |
| 2016-03-04 | $9.12 | $9.32 | $8.60 | $8.82 | $8.38 | 9,732,200 |
| 2016-03-03 | $9.42 | $9.70 | $9.22 | $9.23 | $8.77 | 11,540,700 |
| 2016-03-02 | $8.95 | $9.38 | $8.75 | $9.30 | $8.83 | 11,643,250 |
| 2016-03-01 | $8.59 | $9.12 | $8.38 | $8.96 | $8.51 | 10,371,150 |
| 2016-02-29 | $9.51 | $9.51 | $8.51 | $8.53 | $8.10 | 10,342,810 |
| 2016-02-26 | $9.85 | $9.99 | $9.18 | $9.46 | $8.99 | 11,360,980 |
| 2016-02-25 | $10.82 | $10.82 | $9.81 | $9.81 | $9.32 | 13,353,180 |
| 2016-02-24 | $10.95 | $11.17 | $10.50 | $10.90 | $10.35 | 12,278,800 |
| 2016-02-23 | $11.12 | $11.21 | $10.60 | $10.88 | $10.34 | 10,767,980 |
| 2016-02-22 | $11.04 | $11.22 | $10.89 | $11.14 | $10.58 | 11,948,290 |
| 2016-02-19 | $10.80 | $11.00 | $10.63 | $10.87 | $10.33 | 9,026,130 |
| 2016-02-18 | $10.98 | $11.02 | $10.66 | $10.75 | $10.21 | 12,985,590 |
| 2016-02-17 | $10.59 | $10.89 | $10.42 | $10.89 | $10.35 | 12,637,850 |
| 2016-02-16 | $10.27 | $10.77 | $10.20 | $10.66 | $10.13 | 10,026,740 |
| 2016-02-15 | $9.80 | $10.27 | $9.69 | $10.12 | $9.61 | 8,548,890 |
| 2016-02-12 | $10.28 | $10.28 | $10.28 | $10.28 | $9.77 | 0 |
| 2016-02-11 | $10.28 | $10.28 | $10.28 | $10.28 | $9.77 | 0 |
| 2016-02-10 | $10.28 | $10.28 | $10.28 | $10.28 | $9.77 | 0 |
| 2016-02-09 | $10.28 | $10.28 | $10.28 | $10.28 | $9.77 | 0 |
| 2016-02-08 | $10.28 | $10.28 | $10.28 | $10.28 | $9.77 | 0 |
| 2016-02-05 | $10.50 | $10.54 | $10.10 | $10.28 | $9.77 | 9,074,860 |
| 2016-02-04 | $10.15 | $10.58 | $10.10 | $10.41 | $9.89 | 12,149,290 |
| 2016-02-03 | $9.88 | $10.23 | $9.69 | $10.14 | $9.63 | 10,517,060 |
| 2016-02-02 | $9.70 | $10.20 | $9.63 | $10.02 | $9.52 | 13,009,730 |
| 2016-02-01 | $10.26 | $10.26 | $9.15 | $9.63 | $9.15 | 12,549,880 |
| 2016-01-29 | $9.53 | $10.24 | $9.53 | $10.07 | $9.57 | 7,813,530 |
| 2016-01-28 | $10.25 | $10.35 | $9.44 | $9.61 | $9.13 | 8,041,420 |
| 2016-01-27 | $10.69 | $10.88 | $9.63 | $10.42 | $9.90 | 12,390,000 |
| 2016-01-26 | $11.71 | $11.84 | $10.69 | $10.69 | $10.16 | 12,710,370 |
| 2016-01-25 | $11.94 | $12.18 | $11.63 | $11.88 | $11.29 | 9,720,830 |
| 2016-01-22 | $11.60 | $11.77 | $11.15 | $11.52 | $10.94 | 8,545,700 |
| 2016-01-21 | $11.70 | $12.15 | $11.35 | $11.35 | $10.78 | 11,584,010 |
| 2016-01-20 | $11.95 | $12.37 | $11.78 | $11.94 | $11.34 | 14,085,970 |
| 2016-01-19 | $11.36 | $12.08 | $11.35 | $12.07 | $11.47 | 14,610,800 |
| 2016-01-18 | $10.98 | $11.69 | $10.86 | $11.43 | $10.86 | 12,693,180 |
| 2016-01-15 | $11.65 | $11.90 | $10.88 | $10.99 | $10.44 | 13,008,250 |
| 2016-01-14 | $10.80 | $11.81 | $10.60 | $11.72 | $11.13 | 12,750,190 |
| 2016-01-13 | $12.08 | $12.25 | $11.11 | $11.20 | $10.64 | 11,386,060 |
| 2016-01-12 | $11.61 | $12.36 | $11.07 | $11.90 | $11.30 | 17,606,990 |
| 2016-01-11 | $12.46 | $12.60 | $11.61 | $11.61 | $11.03 | 18,783,260 |
| 2016-01-08 | $13.11 | $13.41 | $11.90 | $12.90 | $12.25 | 15,962,020 |
| 2016-01-07 | $13.80 | $13.83 | $12.80 | $12.80 | $12.16 | 4,231,860 |
| 2016-01-06 | $13.65 | $14.40 | $13.55 | $14.22 | $13.51 | 20,957,780 |
| 2016-01-05 | $13.00 | $14.10 | $12.91 | $13.41 | $12.74 | 25,111,450 |
| 2016-01-04 | $15.63 | $15.85 | $14.34 | $14.34 | $13.62 | 18,215,650 |
| 2016-01-01 | $15.93 | $15.93 | $15.93 | $15.93 | $15.13 | 0 |
| 2015-12-31 | $16.65 | $16.85 | $15.90 | $15.93 | $15.13 | 22,723,380 |
| 2015-12-30 | $15.95 | $17.00 | $15.90 | $16.75 | $15.91 | 40,195,470 |
| 2015-12-29 | $15.84 | $16.22 | $15.50 | $16.13 | $15.32 | 30,827,140 |
| 2015-12-28 | $16.50 | $17.13 | $16.21 | $16.30 | $15.48 | 64,014,790 |
| 2015-12-25 | $14.53 | $15.80 | $14.53 | $15.80 | $15.01 | 33,370,700 |
| 2015-12-24 | $14.26 | $14.53 | $14.00 | $14.36 | $13.64 | 10,761,260 |
| 2015-12-23 | $14.89 | $14.89 | $14.24 | $14.25 | $13.54 | 14,131,880 |
| 2015-12-22 | $14.96 | $14.96 | $14.58 | $14.84 | $14.10 | 15,669,930 |
| 2015-12-21 | $14.38 | $15.25 | $14.28 | $15.00 | $14.25 | 23,226,610 |
| 2015-12-18 | $15.08 | $15.14 | $14.48 | $14.58 | $13.85 | 25,814,340 |
| 2015-12-17 | $14.35 | $15.43 | $14.35 | $15.25 | $14.49 | 28,445,830 |
| 2015-12-16 | $14.42 | $14.75 | $14.18 | $14.35 | $13.63 | 15,234,580 |
| 2015-12-15 | $14.31 | $14.82 | $14.30 | $14.42 | $13.70 | 18,586,770 |
| 2015-12-14 | $13.20 | $14.41 | $12.90 | $14.17 | $13.46 | 14,600,420 |
| 2015-12-11 | $13.62 | $13.67 | $13.28 | $13.34 | $12.67 | 9,528,750 |
| 2015-12-10 | $13.58 | $13.99 | $13.40 | $13.76 | $13.07 | 13,626,390 |
| 2015-12-09 | $14.25 | $14.25 | $13.35 | $13.59 | $12.91 | 17,638,510 |
| 2015-12-08 | $14.85 | $14.85 | $14.15 | $14.25 | $13.54 | 14,638,790 |
| 2015-12-07 | $14.98 | $15.17 | $14.50 | $14.90 | $14.15 | 15,486,070 |
| 2015-12-04 | $14.87 | $15.28 | $14.70 | $14.98 | $14.23 | 17,750,220 |
| 2015-12-03 | $14.59 | $15.27 | $14.58 | $14.80 | $14.06 | 18,202,600 |
| 2015-12-02 | $15.06 | $15.15 | $13.80 | $14.41 | $13.69 | 17,161,510 |
| 2015-12-01 | $15.77 | $15.93 | $15.08 | $15.18 | $14.42 | 21,019,410 |
| 2015-11-30 | $15.51 | $16.05 | $14.19 | $16.05 | $15.25 | 32,331,910 |
| 2015-11-27 | $16.80 | $17.16 | $15.63 | $15.68 | $14.90 | 38,025,760 |
| 2015-11-26 | $18.35 | $18.40 | $17.10 | $17.37 | $16.50 | 53,557,040 |
| 2015-11-25 | $16.23 | $17.83 | $16.21 | $17.83 | $16.94 | 40,994,950 |
| 2015-11-24 | $16.03 | $16.50 | $15.28 | $16.21 | $15.40 | 34,051,910 |
| 2015-11-23 | $17.99 | $18.99 | $16.02 | $16.39 | $15.57 | 71,100,200 |
| 2015-11-20 | $15.59 | $17.28 | $15.40 | $17.28 | $16.42 | 48,969,640 |
| 2015-11-19 | $14.85 | $15.86 | $14.85 | $15.71 | $14.92 | 51,333,580 |
| 2015-11-18 | $14.65 | $15.38 | $14.35 | $15.00 | $14.25 | 37,938,400 |
| 2015-11-17 | $14.28 | $15.29 | $13.89 | $14.66 | $13.93 | 46,597,010 |
| 2015-11-16 | $12.82 | $14.19 | $12.68 | $14.14 | $13.43 | 27,817,700 |
| 2015-11-13 | $14.28 | $14.61 | $13.10 | $13.14 | $12.48 | 32,716,570 |
| 2015-11-12 | $36.49 | $38.00 | $35.19 | $36.37 | $13.82 | 15,023,360 |
| 2015-11-11 | $35.48 | $36.81 | $34.56 | $36.00 | $13.68 | 11,565,690 |
| 2015-11-10 | $33.68 | $36.60 | $33.30 | $35.58 | $13.52 | 11,595,890 |
| 2015-11-09 | $33.33 | $34.34 | $32.77 | $33.70 | $12.81 | 11,236,320 |
| 2015-11-06 | $31.44 | $34.43 | $31.02 | $34.14 | $12.97 | 15,917,410 |
| 2015-11-05 | $31.76 | $32.20 | $30.72 | $31.30 | $11.89 | 10,230,970 |
| 2015-11-04 | $29.28 | $32.11 | $29.28 | $32.09 | $12.19 | 9,329,400 |
| 2015-11-03 | $30.60 | $30.88 | $28.48 | $29.19 | $11.09 | 7,724,040 |
| 2015-11-02 | $30.51 | $32.30 | $30.05 | $30.43 | $11.56 | 7,118,940 |
| 2015-10-30 | $31.30 | $32.30 | $30.70 | $31.72 | $12.05 | 5,822,840 |
| 2015-10-29 | $31.18 | $31.98 | $30.76 | $31.60 | $12.01 | 7,177,490 |
| 2015-10-28 | $29.86 | $31.78 | $29.70 | $30.73 | $11.68 | 9,104,220 |
| 2015-10-27 | $29.24 | $30.46 | $27.81 | $30.35 | $11.53 | 6,447,340 |
| 2015-10-26 | $29.87 | $29.98 | $28.88 | $29.46 | $11.19 | 6,947,150 |
| 2015-10-23 | $28.19 | $29.70 | $28.06 | $29.46 | $11.19 | 9,816,620 |
| 2015-10-22 | $26.65 | $28.79 | $26.65 | $28.31 | $10.76 | 7,109,390 |
| 2015-10-21 | $29.20 | $29.29 | $26.50 | $26.50 | $10.07 | 9,994,280 |
| 2015-10-20 | $28.05 | $29.49 | $28.05 | $29.44 | $11.19 | 10,243,530 |
| 2015-10-19 | $29.32 | $29.32 | $27.80 | $28.08 | $10.67 | 8,202,360 |
| 2015-10-16 | $29.68 | $29.69 | $28.50 | $29.32 | $11.14 | 8,581,690 |
| 2015-10-15 | $28.41 | $29.78 | $28.32 | $29.58 | $11.24 | 6,362,760 |
| 2015-10-14 | $28.10 | $29.38 | $27.61 | $28.80 | $10.94 | 7,582,500 |
| 2015-10-13 | $27.49 | $28.98 | $27.33 | $28.56 | $10.85 | 8,222,980 |
| 2015-10-12 | $25.48 | $27.78 | $25.33 | $27.49 | $10.45 | 7,148,070 |
| 2015-10-09 | $24.55 | $25.63 | $24.34 | $25.35 | $9.63 | 5,035,530 |
| 2015-10-08 | $24.00 | $24.68 | $23.63 | $24.63 | $9.36 | 5,002,150 |
| 2015-10-07 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2015-10-06 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2015-10-05 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2015-10-02 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2015-10-01 | $23.00 | $23.00 | $23.00 | $23.00 | $8.74 | 0 |
| 2015-09-30 | $23.13 | $23.56 | $22.51 | $23.00 | $8.74 | 3,008,680 |
| 2015-09-29 | $23.20 | $23.69 | $22.70 | $23.14 | $8.79 | 3,739,430 |
| 2015-09-28 | $22.25 | $23.87 | $22.02 | $23.77 | $9.03 | 4,374,430 |
| 2015-09-25 | $23.60 | $24.07 | $21.60 | $22.25 | $8.45 | 5,917,790 |
| 2015-09-24 | $23.60 | $24.49 | $23.58 | $23.92 | $9.09 | 6,329,770 |
| 2015-09-23 | $22.03 | $23.75 | $21.98 | $23.10 | $8.78 | 6,526,910 |
| 2015-09-22 | $22.77 | $23.50 | $22.02 | $22.71 | $8.63 | 7,797,480 |
| 2015-09-21 | $20.78 | $22.70 | $20.42 | $22.57 | $8.58 | 5,827,210 |
| 2015-09-18 | $20.30 | $21.05 | $20.03 | $20.91 | $7.95 | 4,689,120 |
| 2015-09-17 | $19.70 | $21.60 | $19.31 | $20.08 | $7.63 | 7,511,840 |
| 2015-09-16 | $18.25 | $19.64 | $17.86 | $19.64 | $7.46 | 4,517,780 |
| 2015-09-15 | $18.50 | $19.68 | $17.85 | $17.85 | $6.78 | 4,290,750 |
| 2015-09-14 | $22.04 | $22.26 | $19.83 | $19.83 | $7.54 | 4,163,490 |
| 2015-09-11 | $21.51 | $22.30 | $21.50 | $22.03 | $8.37 | 3,225,310 |
| 2015-09-10 | $21.08 | $22.45 | $21.01 | $21.70 | $8.25 | 5,441,570 |
| 2015-09-09 | $20.50 | $21.88 | $20.27 | $21.75 | $8.26 | 6,545,910 |
| 2015-09-08 | $18.34 | $20.21 | $18.01 | $20.21 | $7.68 | 5,173,620 |
| 2015-09-07 | $18.00 | $19.00 | $17.89 | $18.37 | $6.98 | 5,612,310 |