Shangxi CY Pharmaceutical Company Ltd (300254) Exchange: SHE
Data as of July 17, 2025
$10.26 ($-0.16) -1.54%
Shangxi CY Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Shangxi CY Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.49 |
| Previous Close | $10.26 |
| High | $10.58 |
| Low | $10.22 |
| Adjusted Open | $10.49 |
| Previous Adjusted Close | $10.26 |
| Adjusted High | $10.58 |
| Adjusted Low | $10.22 |
Invest in Shangxi CY Pharmaceutical Company Ltd (300254)
Historical Stock Data for Shangxi CY Pharmaceutical Company Ltd (300254)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $10.49 | $10.58 | $10.22 | $10.26 | $10.26 | 17,646,000 |
| 2025-07-08 | $10.22 | $10.88 | $10.21 | $10.42 | $10.42 | 23,292,160 |
| 2025-07-07 | $10.45 | $10.55 | $10.18 | $10.26 | $10.26 | 13,596,880 |
| 2025-07-04 | $10.51 | $10.69 | $10.31 | $10.40 | $10.40 | 17,038,400 |
| 2025-07-03 | $10.20 | $10.61 | $10.11 | $10.58 | $10.58 | 23,935,900 |
| 2025-07-02 | $10.33 | $10.68 | $10.11 | $10.19 | $10.19 | 22,883,060 |
| 2025-07-01 | $9.91 | $10.53 | $9.91 | $10.40 | $10.40 | 31,979,040 |
| 2025-06-30 | $9.79 | $9.90 | $9.63 | $9.88 | $9.88 | 12,408,340 |
| 2025-06-27 | $9.69 | $9.87 | $9.63 | $9.76 | $9.76 | 13,619,730 |
| 2025-06-26 | $9.75 | $9.87 | $9.52 | $9.69 | $9.69 | 14,971,620 |
| 2025-06-25 | $9.95 | $10.02 | $9.63 | $9.76 | $9.76 | 19,128,300 |
| 2025-06-24 | $9.91 | $10.21 | $9.89 | $9.98 | $9.98 | 19,989,900 |
| 2025-06-23 | $9.82 | $10.06 | $9.56 | $9.92 | $9.92 | 21,971,720 |
| 2025-06-20 | $9.45 | $10.13 | $9.33 | $9.82 | $9.82 | 35,341,900 |
| 2025-06-19 | $9.98 | $10.10 | $9.40 | $9.43 | $9.43 | 27,054,980 |
| 2025-06-18 | $10.57 | $10.66 | $9.98 | $9.98 | $9.98 | 39,045,060 |
| 2025-06-17 | $11.25 | $11.43 | $10.71 | $10.82 | $10.82 | 46,900,800 |
| 2025-06-13 | $10.90 | $11.95 | $10.59 | $10.67 | $10.67 | 55,820,800 |
| 2025-06-12 | $10.31 | $11.60 | $10.28 | $11.15 | $11.15 | 59,199,710 |
| 2025-06-11 | $10.32 | $10.55 | $10.15 | $10.18 | $10.18 | 19,937,020 |
| 2025-06-10 | $10.33 | $10.73 | $10.26 | $10.38 | $10.38 | 30,705,300 |
| 2025-06-09 | $9.97 | $10.66 | $9.97 | $10.40 | $10.40 | 33,440,020 |
| 2025-06-06 | $10.05 | $10.30 | $9.80 | $9.96 | $9.96 | 23,141,700 |
| 2025-06-05 | $10.44 | $10.50 | $9.94 | $10.06 | $10.06 | 29,046,330 |
| 2025-06-04 | $10.50 | $10.86 | $10.20 | $10.38 | $10.38 | 47,859,200 |
| 2025-06-03 | $9.80 | $10.55 | $9.78 | $10.36 | $10.36 | 39,730,080 |
| 2025-05-30 | $9.81 | $10.22 | $9.75 | $9.92 | $9.92 | 31,270,680 |
| 2025-05-29 | $9.36 | $9.93 | $9.31 | $9.85 | $9.85 | 22,580,700 |
| 2025-05-28 | $9.71 | $9.74 | $9.35 | $9.40 | $9.40 | 15,408,710 |
| 2025-05-27 | $9.51 | $9.85 | $9.49 | $9.73 | $9.73 | 17,291,200 |
| 2025-05-26 | $9.70 | $9.75 | $9.36 | $9.56 | $9.56 | 18,733,380 |
| 2025-05-23 | $9.79 | $10.13 | $9.68 | $9.70 | $9.70 | 29,923,290 |
| 2025-05-22 | $9.38 | $10.08 | $9.24 | $9.79 | $9.79 | 29,953,800 |
| 2025-05-21 | $9.43 | $9.60 | $9.37 | $9.44 | $9.44 | 12,357,100 |
| 2025-05-20 | $9.16 | $9.55 | $9.16 | $9.43 | $9.43 | 15,978,820 |
| 2025-05-19 | $9.32 | $9.32 | $9.07 | $9.17 | $9.17 | 8,620,500 |
| 2025-05-16 | $9.18 | $9.33 | $9.10 | $9.28 | $9.28 | 11,946,400 |
| 2025-05-15 | $9.03 | $9.23 | $8.93 | $9.20 | $9.20 | 10,991,900 |
| 2025-05-14 | $9.09 | $9.16 | $9.00 | $9.05 | $9.05 | 6,072,900 |
| 2025-05-13 | $9.27 | $9.28 | $9.06 | $9.09 | $9.09 | 6,630,600 |
| 2025-05-12 | $9.15 | $9.26 | $8.99 | $9.19 | $9.19 | 8,555,600 |
| 2025-05-09 | $9.23 | $9.24 | $9.06 | $9.07 | $9.07 | 7,362,600 |
| 2025-05-08 | $9.09 | $9.32 | $9.01 | $9.25 | $9.25 | 10,429,340 |
| 2025-05-07 | $9.04 | $9.22 | $8.97 | $9.07 | $9.07 | 8,955,200 |
| 2025-05-06 | $8.82 | $9.06 | $8.82 | $9.03 | $9.03 | 7,779,800 |
| 2025-04-30 | $8.77 | $8.87 | $8.67 | $8.76 | $8.76 | 5,896,220 |
| 2025-04-29 | $8.69 | $8.77 | $8.58 | $8.67 | $8.67 | 5,581,100 |
| 2025-04-28 | $8.80 | $8.85 | $8.52 | $8.62 | $8.62 | 8,447,000 |
| 2025-04-25 | $9.27 | $9.33 | $8.83 | $8.85 | $8.85 | 14,946,790 |
| 2025-04-24 | $9.14 | $9.35 | $9.05 | $9.10 | $9.10 | 14,218,950 |
| 2025-04-23 | $9.25 | $9.28 | $9.08 | $9.13 | $9.13 | 10,561,500 |
| 2025-04-22 | $9.40 | $9.54 | $9.04 | $9.26 | $9.26 | 20,470,120 |
| 2025-04-21 | $8.51 | $9.50 | $8.33 | $9.45 | $9.45 | 33,233,160 |
| 2025-04-18 | $8.66 | $9.08 | $8.43 | $8.58 | $8.58 | 15,767,200 |
| 2025-04-17 | $8.50 | $9.05 | $8.46 | $8.67 | $8.67 | 13,673,970 |
| 2025-04-16 | $9.00 | $9.09 | $8.42 | $8.58 | $8.58 | 15,507,120 |
| 2025-04-15 | $9.13 | $9.35 | $8.99 | $9.05 | $9.05 | 14,765,630 |
| 2025-04-14 | $8.83 | $9.38 | $8.75 | $9.20 | $9.20 | 19,383,400 |
| 2025-04-11 | $8.77 | $8.95 | $8.63 | $8.70 | $8.70 | 13,464,760 |
| 2025-04-10 | $8.64 | $9.05 | $8.60 | $8.74 | $8.74 | 18,555,200 |
| 2025-04-09 | $8.37 | $8.72 | $7.44 | $8.60 | $8.60 | 20,470,100 |
| 2025-04-08 | $8.60 | $8.88 | $8.17 | $8.56 | $8.56 | 19,587,840 |
| 2025-04-07 | $9.33 | $9.64 | $8.04 | $8.37 | $8.37 | 27,841,830 |
| 2025-04-03 | $9.80 | $10.08 | $9.77 | $9.98 | $9.98 | 19,515,630 |
| 2025-04-02 | $9.93 | $10.01 | $9.71 | $9.85 | $9.85 | 22,357,620 |
| 2025-04-01 | $9.60 | $10.40 | $9.53 | $10.01 | $10.01 | 46,143,940 |
| 2025-03-31 | $9.32 | $9.77 | $9.17 | $9.67 | $9.67 | 31,115,190 |
| 2025-03-28 | $9.20 | $9.77 | $9.18 | $9.47 | $9.47 | 27,176,500 |
| 2025-03-27 | $9.08 | $9.29 | $8.90 | $9.24 | $9.24 | 8,971,080 |
| 2025-03-26 | $8.93 | $9.15 | $8.93 | $9.13 | $9.13 | 6,556,310 |
| 2025-03-25 | $9.06 | $9.07 | $8.81 | $8.99 | $8.99 | 7,782,840 |
| 2025-03-24 | $9.38 | $9.40 | $8.89 | $9.05 | $9.05 | 11,622,800 |
| 2025-03-21 | $9.59 | $9.66 | $9.24 | $9.28 | $9.28 | 12,445,480 |
| 2025-03-20 | $9.43 | $9.56 | $9.37 | $9.52 | $9.52 | 9,384,000 |
| 2025-03-19 | $9.50 | $9.67 | $9.41 | $9.46 | $9.46 | 10,271,100 |
| 2025-03-18 | $9.60 | $9.61 | $9.45 | $9.52 | $9.52 | 9,837,900 |
| 2025-03-17 | $9.76 | $9.85 | $9.53 | $9.57 | $9.57 | 16,475,900 |
| 2025-03-14 | $9.26 | $9.65 | $9.11 | $9.65 | $9.65 | 19,384,000 |
| 2025-03-13 | $9.37 | $9.49 | $9.18 | $9.26 | $9.26 | 11,327,870 |
| 2025-03-12 | $9.17 | $9.50 | $9.09 | $9.39 | $9.39 | 16,507,220 |
| 2025-03-11 | $9.14 | $9.25 | $9.05 | $9.16 | $9.16 | 8,800,600 |
| 2025-03-10 | $9.33 | $9.53 | $9.15 | $9.27 | $9.27 | 10,006,310 |
| 2025-03-07 | $9.27 | $9.30 | $9.10 | $9.17 | $9.17 | 7,069,620 |
| 2025-03-06 | $9.17 | $9.32 | $9.17 | $9.30 | $9.30 | 9,036,800 |
| 2025-03-05 | $9.21 | $9.26 | $9.05 | $9.19 | $9.19 | 7,462,970 |
| 2025-03-04 | $9.07 | $9.30 | $9.03 | $9.26 | $9.26 | 8,571,700 |
| 2025-03-03 | $9.08 | $9.33 | $9.05 | $9.13 | $9.13 | 9,100,990 |
| 2025-02-28 | $9.33 | $9.43 | $9.03 | $9.05 | $9.05 | 9,721,160 |
| 2025-02-27 | $9.55 | $9.58 | $9.18 | $9.40 | $9.40 | 12,077,700 |
| 2025-02-26 | $9.38 | $9.55 | $9.30 | $9.55 | $9.55 | 11,593,860 |
| 2025-02-25 | $9.46 | $9.56 | $9.23 | $9.39 | $9.39 | 12,160,750 |
| 2025-02-24 | $9.64 | $9.68 | $9.36 | $9.49 | $9.49 | 11,822,610 |
| 2025-02-20 | $9.19 | $10.57 | $9.19 | $9.68 | $9.68 | 30,433,050 |
| 2025-02-19 | $9.00 | $9.33 | $8.91 | $9.14 | $9.14 | 12,342,600 |
| 2025-02-18 | $9.50 | $9.53 | $8.96 | $8.98 | $8.98 | 17,658,640 |
| 2025-02-17 | $9.41 | $10.07 | $9.41 | $9.53 | $9.53 | 33,951,080 |
| 2025-02-14 | $8.99 | $9.36 | $8.99 | $9.26 | $9.26 | 12,126,600 |
| 2025-02-13 | $9.08 | $9.13 | $8.96 | $8.99 | $8.99 | 5,431,000 |
| 2025-02-12 | $9.09 | $9.20 | $9.03 | $9.10 | $9.10 | 7,231,140 |
| 2025-02-11 | $9.39 | $9.42 | $9.14 | $9.16 | $9.16 | 8,975,820 |
| 2025-02-10 | $9.19 | $9.42 | $9.05 | $9.31 | $9.31 | 15,200,100 |
| 2025-02-07 | $8.66 | $9.43 | $8.60 | $9.14 | $9.14 | 20,260,900 |
| 2025-02-06 | $8.60 | $8.66 | $8.50 | $8.66 | $8.66 | 4,406,700 |
| 2025-02-05 | $8.51 | $8.61 | $8.47 | $8.61 | $8.61 | 4,145,440 |
| 2025-01-27 | $8.36 | $8.65 | $8.35 | $8.48 | $8.48 | 5,867,640 |
| 2025-01-24 | $8.28 | $8.35 | $8.20 | $8.33 | $8.33 | 3,055,040 |
| 2025-01-23 | $8.38 | $8.47 | $8.19 | $8.25 | $8.25 | 4,136,300 |
| 2025-01-22 | $8.35 | $8.37 | $8.23 | $8.28 | $8.28 | 2,471,200 |
| 2025-01-21 | $8.49 | $8.53 | $8.33 | $8.40 | $8.40 | 3,438,820 |
| 2025-01-20 | $8.34 | $8.53 | $8.30 | $8.49 | $8.49 | 4,989,000 |
| 2025-01-17 | $8.24 | $8.33 | $8.19 | $8.29 | $8.29 | 2,699,440 |
| 2025-01-16 | $8.28 | $8.40 | $8.21 | $8.28 | $8.28 | 3,047,700 |
| 2025-01-15 | $8.33 | $8.36 | $8.23 | $8.26 | $8.26 | 3,871,500 |
| 2025-01-14 | $8.10 | $8.34 | $8.08 | $8.34 | $8.34 | 4,875,900 |
| 2025-01-13 | $7.90 | $8.09 | $7.81 | $8.08 | $8.08 | 3,655,840 |
| 2025-01-09 | $8.35 | $8.43 | $8.23 | $8.33 | $8.33 | 4,027,960 |
| 2025-01-08 | $8.36 | $8.55 | $8.21 | $8.44 | $8.44 | 5,628,980 |
| 2025-01-07 | $8.48 | $8.48 | $8.22 | $8.39 | $8.39 | 5,910,800 |
| 2025-01-06 | $8.35 | $8.65 | $8.35 | $8.48 | $8.48 | 7,239,740 |
| 2025-01-03 | $8.63 | $8.70 | $8.22 | $8.26 | $8.26 | 6,309,280 |
| 2025-01-02 | $8.68 | $8.90 | $8.53 | $8.59 | $8.59 | 5,430,710 |
| 2024-12-31 | $8.88 | $8.96 | $8.75 | $8.75 | $8.75 | 4,346,980 |
| 2024-12-30 | $8.90 | $8.96 | $8.71 | $8.90 | $8.90 | 5,059,540 |
| 2024-12-27 | $8.74 | $9.17 | $8.64 | $9.00 | $9.00 | 7,224,800 |
| 2024-12-26 | $8.73 | $8.82 | $8.61 | $8.70 | $8.70 | 4,509,060 |
| 2024-12-25 | $8.95 | $8.97 | $8.62 | $8.67 | $8.67 | 6,982,600 |
| 2024-12-24 | $8.90 | $9.01 | $8.76 | $8.91 | $8.91 | 6,157,950 |
| 2024-12-23 | $9.31 | $9.33 | $8.88 | $8.93 | $8.93 | 8,366,700 |
| 2024-12-20 | $9.29 | $9.41 | $9.20 | $9.31 | $9.31 | 6,742,070 |
| 2024-12-19 | $9.05 | $9.33 | $8.91 | $9.33 | $9.33 | 9,125,510 |
| 2024-12-18 | $9.25 | $9.25 | $8.92 | $9.12 | $9.12 | 8,331,040 |
| 2024-12-17 | $9.70 | $9.71 | $9.11 | $9.19 | $9.19 | 13,917,780 |
| 2024-12-16 | $9.74 | $9.95 | $9.65 | $9.70 | $9.70 | 12,036,340 |
| 2024-12-13 | $9.86 | $10.03 | $9.68 | $9.70 | $9.70 | 12,094,900 |
| 2024-12-12 | $9.80 | $9.96 | $9.75 | $9.92 | $9.92 | 11,722,980 |
| 2024-12-11 | $9.70 | $9.83 | $9.66 | $9.79 | $9.79 | 7,898,860 |
| 2024-12-10 | $9.89 | $9.96 | $9.66 | $9.73 | $9.73 | 12,231,970 |
| 2024-12-09 | $9.81 | $9.98 | $9.60 | $9.69 | $9.69 | 11,247,900 |
| 2024-12-06 | $9.52 | $9.75 | $9.44 | $9.74 | $9.74 | 9,687,600 |
| 2024-12-05 | $9.48 | $9.59 | $9.43 | $9.52 | $9.52 | 6,773,020 |
| 2024-12-04 | $9.70 | $9.73 | $9.43 | $9.47 | $9.47 | 8,068,600 |
| 2024-12-03 | $9.73 | $9.78 | $9.53 | $9.70 | $9.70 | 9,545,300 |
| 2024-12-02 | $9.45 | $9.73 | $9.44 | $9.73 | $9.73 | 11,711,400 |
| 2024-11-29 | $9.36 | $9.59 | $9.18 | $9.43 | $9.43 | 10,908,260 |
| 2024-11-28 | $9.30 | $9.51 | $9.28 | $9.37 | $9.37 | 8,059,880 |
| 2024-11-27 | $9.40 | $9.40 | $9.01 | $9.33 | $9.33 | 10,358,440 |
| 2024-11-26 | $9.47 | $9.73 | $9.39 | $9.43 | $9.43 | 12,658,210 |
| 2024-11-25 | $8.99 | $9.65 | $8.98 | $9.50 | $9.50 | 15,990,160 |
| 2024-11-22 | $9.40 | $9.40 | $8.88 | $8.91 | $8.91 | 11,278,140 |
| 2024-11-21 | $9.33 | $9.54 | $9.25 | $9.42 | $9.42 | 7,792,250 |
| 2024-11-20 | $9.22 | $9.49 | $9.18 | $9.41 | $9.41 | 7,736,620 |
| 2024-11-19 | $9.10 | $9.24 | $9.02 | $9.24 | $9.24 | 7,570,900 |
| 2024-11-18 | $9.48 | $9.50 | $9.01 | $9.09 | $9.09 | 10,227,280 |
| 2024-11-15 | $9.67 | $9.71 | $9.37 | $9.38 | $9.38 | 12,702,540 |
| 2024-11-14 | $9.80 | $10.03 | $9.65 | $9.70 | $9.70 | 14,816,730 |
| 2024-11-13 | $10.06 | $10.22 | $9.63 | $9.88 | $9.88 | 17,342,640 |
| 2024-11-12 | $10.13 | $10.47 | $9.85 | $10.03 | $10.03 | 29,064,750 |
| 2024-11-11 | $9.88 | $10.08 | $9.80 | $10.07 | $10.07 | 14,908,320 |
| 2024-11-08 | $10.06 | $10.30 | $9.85 | $9.92 | $9.92 | 19,772,000 |
| 2024-11-07 | $9.41 | $10.09 | $9.36 | $10.09 | $10.09 | 25,885,540 |
| 2024-11-06 | $9.47 | $9.58 | $9.41 | $9.48 | $9.48 | 12,422,170 |
| 2024-11-05 | $9.30 | $9.57 | $9.25 | $9.56 | $9.56 | 13,374,320 |
| 2024-11-04 | $9.25 | $9.36 | $9.21 | $9.33 | $9.33 | 7,614,420 |
| 2024-11-01 | $9.46 | $9.59 | $9.11 | $9.25 | $9.25 | 13,224,380 |
| 2024-10-31 | $9.55 | $9.61 | $9.40 | $9.47 | $9.47 | 13,427,700 |
| 2024-10-30 | $9.57 | $9.75 | $9.36 | $9.59 | $9.59 | 13,035,200 |
| 2024-10-29 | $10.12 | $10.12 | $9.57 | $9.59 | $9.59 | 19,479,770 |
| 2024-10-28 | $9.95 | $10.15 | $9.75 | $9.98 | $9.98 | 22,014,750 |
| 2024-10-25 | $9.89 | $9.98 | $9.68 | $9.98 | $9.98 | 18,737,880 |
| 2024-10-24 | $9.70 | $10.29 | $9.63 | $10.00 | $10.00 | 33,278,330 |
| 2024-10-23 | $9.86 | $9.89 | $9.57 | $9.74 | $9.74 | 16,526,240 |
| 2024-10-22 | $9.70 | $10.14 | $9.66 | $9.94 | $9.94 | 24,865,500 |
| 2024-10-21 | $9.50 | $9.70 | $9.29 | $9.65 | $9.65 | 18,134,280 |
| 2024-10-18 | $9.30 | $9.68 | $9.27 | $9.46 | $9.46 | 17,567,910 |
| 2024-10-17 | $9.50 | $9.63 | $9.19 | $9.37 | $9.37 | 15,579,480 |
| 2024-10-16 | $9.17 | $9.73 | $9.09 | $9.46 | $9.46 | 15,777,970 |
| 2024-10-15 | $8.96 | $9.66 | $8.92 | $9.30 | $9.30 | 20,127,020 |
| 2024-10-14 | $8.90 | $9.10 | $8.65 | $9.09 | $9.09 | 15,808,680 |
| 2024-10-11 | $9.30 | $9.39 | $8.74 | $8.89 | $8.89 | 18,843,400 |
| 2024-10-10 | $9.21 | $10.18 | $9.21 | $9.50 | $9.50 | 32,030,290 |
| 2024-10-09 | $9.91 | $9.92 | $8.85 | $8.86 | $8.86 | 25,030,840 |
| 2024-10-08 | $11.11 | $11.17 | $9.57 | $10.45 | $10.45 | 31,314,100 |
| 2024-09-30 | $8.54 | $9.68 | $8.42 | $9.40 | $9.40 | 28,325,500 |
| 2024-09-27 | $8.15 | $8.56 | $8.06 | $8.38 | $8.38 | 11,445,000 |
| 2024-09-26 | $7.90 | $8.05 | $7.83 | $8.05 | $8.05 | 6,148,080 |
| 2024-09-25 | $7.85 | $8.12 | $7.78 | $7.91 | $7.91 | 6,655,600 |
| 2024-09-24 | $7.58 | $7.78 | $7.50 | $7.77 | $7.77 | 5,108,770 |
| 2024-09-23 | $7.52 | $7.64 | $7.48 | $7.51 | $7.51 | 3,664,540 |
| 2024-09-20 | $7.77 | $7.77 | $7.48 | $7.52 | $7.52 | 4,574,000 |
| 2024-09-19 | $7.61 | $7.80 | $7.56 | $7.74 | $7.74 | 3,339,400 |
| 2024-09-18 | $7.80 | $7.89 | $7.45 | $7.55 | $7.55 | 4,577,700 |
| 2024-09-13 | $7.86 | $7.93 | $7.74 | $7.77 | $7.77 | 3,031,240 |
| 2024-09-12 | $7.90 | $8.01 | $7.83 | $7.83 | $7.83 | 3,480,600 |
| 2024-09-11 | $7.88 | $7.95 | $7.81 | $7.85 | $7.85 | 2,914,700 |
| 2024-09-10 | $7.91 | $8.06 | $7.78 | $7.89 | $7.89 | 3,296,000 |
| 2024-09-09 | $7.86 | $8.04 | $7.70 | $7.89 | $7.89 | 4,246,170 |
| 2024-09-06 | $8.02 | $8.09 | $7.78 | $7.78 | $7.78 | 4,721,900 |
| 2024-09-05 | $7.97 | $8.10 | $7.97 | $8.01 | $8.01 | 3,396,800 |
| 2024-09-04 | $8.02 | $8.14 | $7.96 | $7.97 | $7.97 | 4,134,600 |
| 2024-09-03 | $8.09 | $8.20 | $7.92 | $8.09 | $8.09 | 7,002,200 |
| 2024-09-02 | $8.26 | $8.35 | $8.13 | $8.14 | $8.14 | 4,912,540 |
| 2024-08-30 | $8.12 | $8.34 | $8.06 | $8.27 | $8.27 | 6,571,920 |
| 2024-08-29 | $8.00 | $8.19 | $7.86 | $8.14 | $8.14 | 6,444,420 |
| 2024-08-28 | $8.00 | $8.12 | $7.82 | $8.00 | $8.00 | 4,883,850 |
| 2024-08-27 | $8.00 | $8.24 | $7.92 | $7.93 | $7.93 | 5,653,350 |
| 2024-08-26 | $7.83 | $7.98 | $7.75 | $7.96 | $7.96 | 4,451,200 |
| 2024-08-23 | $8.03 | $8.04 | $7.77 | $7.82 | $7.82 | 7,292,630 |
| 2024-08-22 | $8.45 | $8.49 | $7.94 | $8.03 | $8.03 | 10,945,760 |
| 2024-08-21 | $8.54 | $8.62 | $8.43 | $8.45 | $8.45 | 6,373,560 |
| 2024-08-20 | $8.66 | $8.83 | $8.42 | $8.66 | $8.66 | 9,948,930 |
| 2024-08-19 | $8.97 | $9.06 | $8.66 | $8.72 | $8.72 | 16,633,000 |
| 2024-08-16 | $8.75 | $9.20 | $8.55 | $9.12 | $9.12 | 23,403,800 |
| 2024-08-15 | $8.49 | $9.27 | $8.45 | $8.73 | $8.73 | 16,961,240 |
| 2024-08-14 | $8.80 | $8.87 | $8.46 | $8.50 | $8.50 | 11,394,480 |
| 2024-08-13 | $8.85 | $8.86 | $8.53 | $8.69 | $8.69 | 15,035,580 |
| 2024-08-12 | $8.40 | $9.10 | $8.40 | $8.95 | $8.95 | 22,363,080 |
| 2024-08-09 | $8.64 | $8.70 | $8.30 | $8.36 | $8.36 | 16,087,240 |
| 2024-08-08 | $8.59 | $9.30 | $8.51 | $8.80 | $8.80 | 24,844,190 |
| 2024-08-07 | $8.83 | $8.95 | $8.59 | $8.62 | $8.62 | 18,988,100 |
| 2024-08-06 | $8.57 | $9.10 | $8.36 | $9.10 | $9.10 | 26,655,260 |
| 2024-08-05 | $8.33 | $8.87 | $8.17 | $8.68 | $8.68 | 21,055,240 |
| 2024-08-02 | $8.06 | $8.78 | $7.99 | $8.51 | $8.51 | 23,009,720 |
| 2024-08-01 | $8.00 | $8.35 | $7.97 | $8.06 | $8.06 | 9,200,080 |
| 2024-07-31 | $7.66 | $7.97 | $7.59 | $7.97 | $7.97 | 7,480,000 |
| 2024-07-30 | $7.64 | $7.72 | $7.61 | $7.67 | $7.67 | 3,517,640 |
| 2024-07-29 | $7.79 | $7.85 | $7.60 | $7.62 | $7.62 | 4,689,620 |
| 2024-07-26 | $7.68 | $7.85 | $7.67 | $7.76 | $7.76 | 3,737,640 |
| 2024-07-25 | $7.79 | $7.84 | $7.60 | $7.67 | $7.67 | 5,352,000 |
| 2024-07-24 | $8.10 | $8.10 | $7.70 | $7.81 | $7.81 | 10,711,400 |
| 2024-07-23 | $7.80 | $8.55 | $7.66 | $8.18 | $8.18 | 13,656,060 |
| 2024-07-22 | $7.65 | $7.85 | $7.58 | $7.81 | $7.81 | 4,875,300 |
| 2024-07-19 | $7.65 | $7.69 | $7.55 | $7.65 | $7.65 | 3,820,140 |
| 2024-07-18 | $7.58 | $7.71 | $7.46 | $7.70 | $7.70 | 4,736,170 |
| 2024-07-17 | $7.70 | $7.79 | $7.58 | $7.59 | $7.59 | 4,270,300 |
| 2024-07-16 | $7.80 | $7.82 | $7.62 | $7.69 | $7.69 | 3,833,060 |
| 2024-07-15 | $7.93 | $8.02 | $7.75 | $7.77 | $7.77 | 4,582,100 |
| 2024-07-12 | $7.90 | $8.14 | $7.89 | $7.98 | $7.98 | 5,839,800 |
| 2024-07-11 | $7.87 | $7.96 | $7.81 | $7.91 | $7.91 | 5,197,600 |
| 2024-07-10 | $7.75 | $7.95 | $7.65 | $7.74 | $7.74 | 5,160,000 |
| 2024-07-09 | $7.71 | $7.81 | $7.45 | $7.81 | $7.81 | 6,253,570 |
| 2024-07-08 | $7.98 | $7.99 | $7.70 | $7.75 | $7.75 | 4,300,160 |
| 2024-07-05 | $7.78 | $8.02 | $7.58 | $7.97 | $7.97 | 5,722,800 |
| 2024-07-04 | $8.12 | $8.16 | $7.75 | $7.81 | $7.81 | 7,193,120 |
| 2024-07-03 | $8.20 | $8.49 | $8.12 | $8.13 | $8.13 | 7,063,800 |
| 2024-07-02 | $8.24 | $8.33 | $8.17 | $8.21 | $8.21 | 6,563,720 |
| 2024-07-01 | $7.92 | $8.34 | $7.92 | $8.28 | $8.28 | 10,584,900 |
| 2024-06-28 | $7.75 | $7.99 | $7.72 | $7.86 | $7.86 | 6,160,860 |
| 2024-06-27 | $7.91 | $8.00 | $7.71 | $7.76 | $7.76 | 5,979,110 |
| 2024-06-26 | $7.84 | $7.98 | $7.61 | $7.95 | $7.95 | 7,250,200 |
| 2024-06-25 | $7.75 | $7.94 | $7.68 | $7.76 | $7.76 | 7,181,060 |
| 2024-06-24 | $8.17 | $8.18 | $7.75 | $7.77 | $7.77 | 10,953,900 |
| 2024-06-21 | $8.41 | $8.50 | $8.12 | $8.22 | $8.22 | 9,517,160 |
| 2024-06-20 | $8.50 | $8.93 | $8.45 | $8.53 | $8.53 | 14,987,650 |
| 2024-06-19 | $8.32 | $8.58 | $8.28 | $8.54 | $8.54 | 9,693,100 |
| 2024-06-18 | $8.28 | $8.39 | $8.21 | $8.32 | $8.32 | 5,708,420 |
| 2024-06-17 | $8.36 | $8.46 | $8.19 | $8.25 | $8.25 | 6,804,970 |
| 2024-06-14 | $8.40 | $8.46 | $8.28 | $8.43 | $8.43 | 5,698,040 |
| 2024-06-13 | $8.55 | $8.59 | $8.34 | $8.37 | $8.37 | 7,930,600 |
| 2024-06-12 | $8.30 | $8.59 | $8.26 | $8.55 | $8.55 | 8,490,100 |
| 2024-06-11 | $8.22 | $8.37 | $8.06 | $8.36 | $8.36 | 7,496,000 |
| 2024-06-07 | $8.19 | $8.33 | $8.10 | $8.27 | $8.27 | 10,180,970 |
| 2024-06-06 | $8.46 | $8.54 | $7.99 | $8.03 | $8.03 | 15,138,070 |
| 2024-06-05 | $8.64 | $8.67 | $8.44 | $8.46 | $8.46 | 10,289,200 |
| 2024-06-04 | $8.54 | $8.86 | $8.37 | $8.73 | $8.73 | 12,870,200 |
| 2024-06-03 | $9.12 | $9.14 | $8.60 | $8.69 | $8.69 | 19,141,870 |
| 2024-05-31 | $9.10 | $9.32 | $8.89 | $9.20 | $9.20 | 20,749,100 |
| 2024-05-30 | $9.56 | $9.65 | $9.00 | $9.12 | $9.12 | 31,663,140 |
| 2024-05-29 | $10.30 | $10.35 | $9.74 | $9.80 | $9.80 | 41,259,000 |
| 2024-05-28 | $11.52 | $11.60 | $10.38 | $10.65 | $10.65 | 64,077,640 |
| 2024-05-27 | $11.86 | $11.86 | $11.39 | $11.86 | $11.86 | 50,198,280 |
| 2024-05-24 | $9.16 | $10.20 | $9.16 | $9.88 | $9.88 | 28,347,840 |
| 2024-05-23 | $9.59 | $9.64 | $9.06 | $9.16 | $9.16 | 13,711,540 |
| 2024-05-22 | $9.23 | $9.92 | $9.23 | $9.78 | $9.78 | 18,035,560 |
| 2024-05-21 | $9.19 | $9.30 | $9.12 | $9.30 | $9.30 | 5,349,780 |
| 2024-05-20 | $9.19 | $9.44 | $9.10 | $9.19 | $9.19 | 7,132,280 |
| 2024-05-17 | $9.53 | $9.58 | $9.21 | $9.26 | $9.26 | 8,606,000 |
| 2024-05-16 | $9.29 | $9.67 | $9.17 | $9.55 | $9.55 | 11,403,720 |
| 2024-05-15 | $9.46 | $9.49 | $9.20 | $9.29 | $9.29 | 5,893,500 |
| 2024-05-14 | $9.08 | $9.51 | $9.08 | $9.47 | $9.47 | 11,255,830 |
| 2024-05-13 | $9.42 | $9.68 | $9.09 | $9.13 | $9.13 | 13,046,780 |
| 2024-05-10 | $9.47 | $9.68 | $9.14 | $9.56 | $9.56 | 19,974,700 |
| 2024-05-09 | $9.80 | $9.87 | $9.36 | $9.49 | $9.49 | 24,660,610 |
| 2024-05-08 | $9.70 | $10.36 | $9.49 | $10.12 | $10.12 | 28,120,240 |
| 2024-05-07 | $9.30 | $10.00 | $9.16 | $9.62 | $9.62 | 17,861,000 |
| 2024-05-06 | $9.24 | $9.55 | $9.07 | $9.30 | $9.30 | 10,707,500 |
| 2024-04-30 | $8.80 | $9.23 | $8.78 | $9.00 | $9.00 | 10,228,860 |
| 2024-04-29 | $8.74 | $9.10 | $8.63 | $8.85 | $8.85 | 10,478,820 |
| 2024-04-26 | $8.50 | $8.98 | $8.30 | $8.73 | $8.73 | 13,538,620 |
| 2024-04-25 | $8.00 | $8.60 | $7.93 | $8.51 | $8.51 | 14,258,620 |
| 2024-04-24 | $8.12 | $8.19 | $7.90 | $8.04 | $8.04 | 9,624,540 |
| 2024-04-23 | $7.85 | $8.19 | $7.83 | $8.18 | $8.18 | 7,783,200 |
| 2024-04-22 | $8.08 | $8.08 | $7.69 | $7.87 | $7.87 | 8,847,720 |
| 2024-04-19 | $8.26 | $8.41 | $7.98 | $8.10 | $8.10 | 9,662,050 |
| 2024-04-18 | $8.59 | $8.65 | $8.05 | $8.33 | $8.33 | 13,312,360 |
| 2024-04-17 | $8.07 | $8.87 | $8.07 | $8.61 | $8.61 | 16,943,700 |
| 2024-04-16 | $9.50 | $9.52 | $7.92 | $7.96 | $7.96 | 20,984,360 |
| 2024-04-15 | $10.08 | $10.75 | $9.16 | $9.32 | $9.32 | 21,016,800 |
| 2024-04-12 | $10.00 | $10.70 | $10.00 | $10.44 | $10.44 | 18,277,140 |
| 2024-04-11 | $9.90 | $10.47 | $9.79 | $10.03 | $10.03 | 10,439,840 |
| 2024-04-10 | $10.16 | $10.35 | $9.65 | $9.99 | $9.99 | 12,422,250 |
| 2024-04-09 | $9.95 | $10.36 | $9.86 | $10.31 | $10.31 | 16,961,340 |
| 2024-04-08 | $11.20 | $11.23 | $9.90 | $9.95 | $9.95 | 28,454,460 |
| 2024-04-03 | $10.90 | $11.48 | $10.76 | $10.96 | $10.96 | 22,281,450 |
| 2024-04-02 | $10.86 | $11.60 | $10.45 | $11.06 | $11.06 | 40,426,240 |
| 2024-04-01 | $9.05 | $10.86 | $9.05 | $10.86 | $10.86 | 43,137,210 |
| 2024-03-29 | $9.12 | $9.12 | $8.82 | $9.05 | $9.05 | 7,842,900 |
| 2024-03-28 | $8.89 | $9.15 | $8.65 | $9.03 | $9.03 | 11,352,300 |
| 2024-03-27 | $8.91 | $9.23 | $8.76 | $9.03 | $9.03 | 13,591,060 |
| 2024-03-26 | $8.66 | $9.19 | $8.66 | $8.86 | $8.86 | 12,596,800 |
| 2024-03-25 | $8.84 | $8.99 | $8.67 | $8.69 | $8.69 | 10,250,140 |
| 2024-03-22 | $9.16 | $9.19 | $8.76 | $8.85 | $8.85 | 15,049,340 |
| 2024-03-21 | $9.60 | $9.72 | $8.93 | $9.18 | $9.18 | 26,178,990 |
| 2024-03-20 | $9.52 | $10.06 | $9.48 | $9.70 | $9.70 | 26,663,320 |
| 2024-03-19 | $10.90 | $11.11 | $9.52 | $9.81 | $9.81 | 35,199,710 |
| 2024-03-18 | $10.25 | $11.13 | $10.07 | $11.00 | $11.00 | 20,287,310 |
| 2024-03-15 | $9.55 | $10.33 | $9.43 | $10.08 | $10.08 | 15,894,910 |
| 2024-03-14 | $9.37 | $9.77 | $9.20 | $9.59 | $9.59 | 11,280,600 |
| 2024-03-13 | $9.12 | $9.61 | $9.01 | $9.43 | $9.43 | 11,821,180 |
| 2024-03-12 | $8.00 | $9.29 | $8.00 | $9.10 | $9.10 | 14,204,190 |
| 2024-03-11 | $7.77 | $8.03 | $7.77 | $8.02 | $8.02 | 5,393,120 |
| 2024-03-08 | $7.62 | $7.79 | $7.54 | $7.77 | $7.77 | 3,108,140 |
| 2024-03-07 | $7.97 | $7.97 | $7.62 | $7.69 | $7.69 | 3,467,900 |
| 2024-03-06 | $7.62 | $7.92 | $7.62 | $7.85 | $7.85 | 4,679,040 |
| 2024-03-05 | $7.97 | $8.03 | $7.59 | $7.68 | $7.68 | 5,800,700 |
| 2024-03-04 | $7.52 | $7.91 | $7.43 | $7.91 | $7.91 | 8,190,300 |
| 2024-03-01 | $7.36 | $7.49 | $7.26 | $7.48 | $7.48 | 5,333,200 |
| 2024-02-29 | $7.16 | $7.42 | $7.01 | $7.36 | $7.36 | 8,851,000 |
| 2024-02-28 | $7.94 | $8.58 | $7.23 | $7.23 | $7.23 | 10,846,760 |
| 2024-02-27 | $7.63 | $7.89 | $7.54 | $7.84 | $7.84 | 4,612,420 |
| 2024-02-26 | $7.49 | $7.93 | $7.43 | $7.71 | $7.71 | 8,877,200 |
| 2024-02-23 | $7.28 | $7.39 | $7.17 | $7.39 | $7.39 | 5,548,500 |
| 2024-02-22 | $7.13 | $7.36 | $7.08 | $7.24 | $7.24 | 6,114,150 |
| 2024-02-21 | $7.18 | $7.70 | $6.96 | $7.09 | $7.09 | 8,888,040 |
| 2024-02-20 | $6.55 | $7.18 | $6.46 | $7.17 | $7.17 | 9,262,520 |
| 2024-02-19 | $6.03 | $6.76 | $6.03 | $6.58 | $6.58 | 12,005,990 |
| 2024-02-08 | $5.29 | $6.06 | $4.98 | $6.01 | $6.01 | 16,160,760 |
| 2024-02-07 | $6.15 | $6.15 | $5.13 | $5.21 | $5.21 | 15,216,580 |
| 2024-02-06 | $5.81 | $6.36 | $5.11 | $6.08 | $6.08 | 14,016,510 |
| 2024-02-05 | $6.93 | $7.01 | $5.80 | $6.11 | $6.11 | 16,951,600 |
| 2024-02-02 | $7.60 | $7.92 | $6.83 | $7.07 | $7.07 | 9,143,170 |
| 2024-02-01 | $7.60 | $7.76 | $7.29 | $7.63 | $7.63 | 9,150,750 |
| 2024-01-31 | $8.23 | $8.23 | $7.53 | $7.56 | $7.56 | 11,777,200 |
| 2024-01-30 | $8.90 | $8.97 | $8.14 | $8.17 | $8.17 | 9,589,100 |
| 2024-01-29 | $8.79 | $8.89 | $8.30 | $8.33 | $8.33 | 4,014,940 |
| 2024-01-26 | $8.72 | $8.88 | $8.63 | $8.69 | $8.69 | 4,036,800 |
| 2024-01-25 | $8.38 | $8.74 | $8.15 | $8.72 | $8.72 | 6,343,030 |
| 2024-01-24 | $8.50 | $8.62 | $7.98 | $8.32 | $8.32 | 7,661,500 |
| 2024-01-23 | $8.39 | $8.58 | $8.17 | $8.46 | $8.46 | 8,267,900 |
| 2024-01-22 | $8.88 | $9.16 | $8.31 | $8.45 | $8.45 | 6,198,940 |
| 2024-01-19 | $9.14 | $9.15 | $8.90 | $8.90 | $8.90 | 4,769,580 |
| 2024-01-18 | $8.98 | $9.25 | $8.78 | $9.15 | $9.15 | 7,245,360 |
| 2024-01-17 | $9.46 | $9.62 | $9.05 | $9.10 | $9.10 | 5,815,500 |
| 2024-01-16 | $9.31 | $9.50 | $9.19 | $9.46 | $9.46 | 5,429,400 |
| 2024-01-15 | $9.18 | $9.45 | $9.11 | $9.26 | $9.26 | 4,673,660 |
| 2024-01-12 | $9.52 | $9.57 | $9.16 | $9.17 | $9.17 | 3,628,620 |
| 2024-01-11 | $9.47 | $9.61 | $9.34 | $9.39 | $9.39 | 3,989,760 |
| 2024-01-10 | $9.52 | $9.59 | $9.34 | $9.36 | $9.36 | 2,791,040 |
| 2024-01-09 | $9.33 | $9.59 | $9.31 | $9.46 | $9.46 | 3,454,600 |
| 2024-01-08 | $9.57 | $9.62 | $9.27 | $9.30 | $9.30 | 3,849,700 |
| 2024-01-05 | $9.83 | $9.98 | $9.55 | $9.58 | $9.58 | 3,573,500 |
| 2024-01-04 | $9.95 | $9.96 | $9.76 | $9.83 | $9.83 | 2,354,300 |
| 2024-01-03 | $9.92 | $10.11 | $9.76 | $9.84 | $9.84 | 4,359,280 |
| 2024-01-02 | $9.60 | $10.02 | $9.60 | $9.91 | $9.91 | 5,072,360 |
| 2024-01-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-12-29 | $9.31 | $9.66 | $9.31 | $9.63 | $9.63 | 3,449,500 |
| 2023-12-28 | $9.53 | $9.59 | $9.31 | $9.33 | $9.33 | 6,358,480 |
| 2023-12-27 | $9.55 | $9.74 | $9.38 | $9.44 | $9.44 | 3,620,420 |
| 2023-12-26 | $9.61 | $9.68 | $9.45 | $9.47 | $9.47 | 4,753,800 |
| 2023-12-25 | $9.60 | $9.70 | $9.49 | $9.61 | $9.61 | 3,985,100 |
| 2023-12-22 | $9.84 | $9.94 | $9.62 | $9.64 | $9.64 | 3,757,420 |
| 2023-12-21 | $10.08 | $10.08 | $9.75 | $9.81 | $9.81 | 4,952,900 |
| 2023-12-20 | $9.80 | $10.03 | $9.75 | $9.84 | $9.84 | 4,089,300 |
| 2023-12-19 | $10.02 | $10.02 | $9.77 | $9.80 | $9.80 | 4,517,100 |
| 2023-12-18 | $9.86 | $10.25 | $9.86 | $10.04 | $10.04 | 6,040,700 |
| 2023-12-15 | $10.20 | $10.20 | $9.84 | $9.86 | $9.86 | 5,053,920 |
| 2023-12-14 | $10.24 | $10.33 | $10.05 | $10.22 | $10.22 | 6,719,660 |
| 2023-12-13 | $9.80 | $10.33 | $9.80 | $10.25 | $10.25 | 7,315,000 |
| 2023-12-12 | $9.94 | $10.14 | $9.80 | $9.85 | $9.85 | 6,312,000 |
| 2023-12-11 | $9.71 | $9.99 | $9.42 | $9.95 | $9.95 | 10,110,860 |
| 2023-12-08 | $10.14 | $10.27 | $9.62 | $9.63 | $9.63 | 15,004,800 |
| 2023-12-07 | $10.50 | $10.62 | $10.14 | $10.16 | $10.16 | 7,726,360 |
| 2023-12-06 | $10.52 | $10.62 | $10.40 | $10.45 | $10.45 | 5,248,800 |
| 2023-12-05 | $10.75 | $10.83 | $10.45 | $10.46 | $10.46 | 5,514,900 |
| 2023-12-04 | $10.76 | $11.00 | $10.64 | $10.77 | $10.77 | 7,294,400 |
| 2023-12-01 | $10.48 | $10.79 | $10.48 | $10.75 | $10.75 | 5,524,040 |
| 2023-11-30 | $10.59 | $10.60 | $10.38 | $10.56 | $10.56 | 4,618,340 |
| 2023-11-29 | $10.40 | $10.63 | $10.40 | $10.48 | $10.48 | 4,821,240 |
| 2023-11-28 | $10.44 | $10.63 | $10.35 | $10.50 | $10.50 | 6,256,540 |
| 2023-11-27 | $10.68 | $10.68 | $10.35 | $10.49 | $10.49 | 8,380,300 |
| 2023-11-24 | $10.81 | $10.82 | $10.50 | $10.74 | $10.74 | 10,840,750 |
| 2023-11-23 | $10.50 | $10.98 | $10.50 | $10.94 | $10.94 | 10,981,740 |
| 2023-11-22 | $10.63 | $10.78 | $10.43 | $10.54 | $10.54 | 9,191,200 |
| 2023-11-21 | $10.40 | $10.82 | $10.31 | $10.69 | $10.69 | 11,239,130 |
| 2023-11-20 | $10.55 | $10.64 | $10.20 | $10.33 | $10.33 | 7,841,170 |
| 2023-11-17 | $10.15 | $10.46 | $10.13 | $10.42 | $10.42 | 7,665,750 |
| 2023-11-16 | $10.19 | $10.26 | $9.97 | $10.15 | $10.15 | 8,529,900 |
| 2023-11-15 | $10.13 | $10.22 | $10.04 | $10.17 | $10.17 | 4,238,800 |
| 2023-11-14 | $10.23 | $10.25 | $10.06 | $10.12 | $10.12 | 4,892,900 |
| 2023-11-13 | $10.10 | $10.23 | $10.03 | $10.22 | $10.22 | 4,231,360 |
| 2023-11-10 | $10.07 | $10.25 | $9.98 | $10.10 | $10.10 | 5,194,700 |
| 2023-11-09 | $10.45 | $10.53 | $10.08 | $10.13 | $10.13 | 10,290,900 |
| 2023-11-08 | $10.20 | $10.56 | $10.15 | $10.40 | $10.40 | 9,185,680 |
| 2023-11-07 | $10.20 | $10.32 | $10.12 | $10.22 | $10.22 | 7,464,900 |
| 2023-11-06 | $10.18 | $10.37 | $10.10 | $10.20 | $10.20 | 8,569,480 |
| 2023-11-03 | $10.30 | $10.34 | $10.08 | $10.13 | $10.13 | 8,797,080 |
| 2023-11-02 | $10.66 | $10.75 | $10.19 | $10.24 | $10.24 | 12,136,060 |
| 2023-11-01 | $10.47 | $10.77 | $10.42 | $10.63 | $10.63 | 15,582,270 |
| 2023-10-31 | $10.30 | $11.01 | $10.30 | $10.59 | $10.59 | 23,687,070 |
| 2023-10-30 | $9.65 | $10.92 | $9.65 | $10.40 | $10.40 | 29,426,440 |
| 2023-10-27 | $9.15 | $9.67 | $9.03 | $9.66 | $9.66 | 12,059,240 |
| 2023-10-26 | $9.29 | $9.43 | $9.04 | $9.15 | $9.15 | 5,861,700 |
| 2023-10-25 | $8.98 | $9.43 | $8.97 | $9.36 | $9.36 | 9,090,220 |
| 2023-10-24 | $8.58 | $8.98 | $8.54 | $8.96 | $8.96 | 7,427,790 |
| 2023-10-23 | $8.75 | $8.75 | $8.41 | $8.53 | $8.53 | 5,850,060 |
| 2023-10-20 | $8.91 | $8.99 | $8.72 | $8.76 | $8.76 | 6,257,400 |
| 2023-10-19 | $9.02 | $9.10 | $8.81 | $8.98 | $8.98 | 6,993,140 |
| 2023-10-18 | $9.33 | $9.35 | $9.05 | $9.05 | $9.05 | 9,472,340 |
| 2023-10-17 | $9.50 | $9.70 | $9.30 | $9.36 | $9.36 | 14,989,110 |
| 2023-10-16 | $9.52 | $9.88 | $9.46 | $9.64 | $9.64 | 20,792,070 |
| 2023-10-13 | $8.98 | $9.96 | $8.88 | $9.46 | $9.46 | 23,954,400 |
| 2023-10-12 | $8.70 | $9.08 | $8.64 | $9.07 | $9.07 | 16,232,590 |
| 2023-10-11 | $8.65 | $8.74 | $8.58 | $8.63 | $8.63 | 5,557,740 |
| 2023-10-10 | $8.76 | $8.83 | $8.53 | $8.55 | $8.55 | 6,979,100 |
| 2023-10-09 | $8.60 | $8.75 | $8.48 | $8.73 | $8.73 | 7,808,640 |
| 2023-09-28 | $8.54 | $8.78 | $8.49 | $8.60 | $8.60 | 7,112,800 |
| 2023-09-27 | $8.49 | $8.58 | $8.41 | $8.55 | $8.55 | 5,617,460 |
| 2023-09-26 | $8.40 | $8.65 | $8.36 | $8.45 | $8.45 | 6,685,460 |
| 2023-09-25 | $8.31 | $8.53 | $8.24 | $8.46 | $8.46 | 7,661,600 |
| 2023-09-22 | $8.20 | $8.30 | $8.11 | $8.22 | $8.22 | 5,430,500 |
| 2023-09-21 | $8.25 | $8.39 | $8.20 | $8.20 | $8.20 | 5,501,110 |
| 2023-09-20 | $8.31 | $8.48 | $8.28 | $8.32 | $8.32 | 6,408,850 |
| 2023-09-19 | $8.31 | $8.58 | $8.29 | $8.34 | $8.34 | 8,231,500 |
| 2023-09-18 | $8.39 | $8.57 | $8.25 | $8.38 | $8.38 | 10,847,490 |
| 2023-09-15 | $8.24 | $8.40 | $8.17 | $8.31 | $8.31 | 11,981,400 |
| 2023-09-14 | $8.18 | $8.69 | $8.18 | $8.29 | $8.29 | 16,107,790 |
| 2023-09-13 | $8.50 | $8.53 | $8.15 | $8.25 | $8.25 | 22,801,630 |
| 2023-09-12 | $8.02 | $8.95 | $8.02 | $8.85 | $8.85 | 28,656,170 |
| 2023-09-11 | $7.75 | $8.09 | $7.71 | $8.09 | $8.09 | 12,539,580 |
| 2023-09-08 | $7.75 | $7.88 | $7.57 | $7.74 | $7.74 | 5,579,200 |
| 2023-09-07 | $7.96 | $8.19 | $7.77 | $7.77 | $7.77 | 9,503,200 |
| 2023-09-06 | $8.02 | $8.08 | $7.80 | $7.93 | $7.93 | 9,345,700 |
| 2023-09-05 | $7.77 | $8.26 | $7.77 | $8.06 | $8.06 | 16,037,020 |
| 2023-09-04 | $7.85 | $7.88 | $7.72 | $7.78 | $7.78 | 4,896,620 |
| 2023-09-01 | $7.96 | $7.99 | $7.78 | $7.82 | $7.82 | 3,313,700 |
| 2023-08-31 | $7.95 | $7.95 | $7.75 | $7.84 | $7.84 | 3,747,200 |
| 2023-08-30 | $7.99 | $8.08 | $7.89 | $7.93 | $7.93 | 5,111,890 |
| 2023-08-29 | $7.59 | $8.01 | $7.59 | $7.96 | $7.96 | 8,285,050 |
| 2023-08-28 | $7.76 | $7.95 | $7.57 | $7.64 | $7.64 | 8,252,720 |
| 2023-08-25 | $7.60 | $7.69 | $7.33 | $7.49 | $7.49 | 4,921,380 |
| 2023-08-24 | $7.64 | $7.80 | $7.42 | $7.61 | $7.61 | 4,770,040 |
| 2023-08-23 | $7.59 | $7.66 | $7.45 | $7.61 | $7.61 | 3,669,290 |
| 2023-08-22 | $7.60 | $7.69 | $7.48 | $7.59 | $7.59 | 4,406,800 |
| 2023-08-21 | $7.50 | $7.62 | $7.45 | $7.57 | $7.57 | 4,592,400 |
| 2023-08-18 | $7.69 | $7.76 | $7.50 | $7.50 | $7.50 | 6,156,400 |
| 2023-08-17 | $7.73 | $7.87 | $7.60 | $7.66 | $7.66 | 7,461,260 |
| 2023-08-16 | $7.84 | $8.09 | $7.76 | $7.77 | $7.77 | 8,662,400 |
| 2023-08-15 | $7.80 | $7.94 | $7.67 | $7.84 | $7.84 | 8,367,000 |
| 2023-08-14 | $7.83 | $8.10 | $7.69 | $7.81 | $7.81 | 10,444,200 |
| 2023-08-11 | $7.75 | $8.00 | $7.68 | $7.88 | $7.88 | 9,790,790 |
| 2023-08-10 | $7.81 | $7.82 | $7.53 | $7.74 | $7.74 | 7,145,300 |
| 2023-08-09 | $7.44 | $7.82 | $7.41 | $7.81 | $7.81 | 10,935,250 |
| 2023-08-08 | $7.53 | $7.57 | $7.31 | $7.47 | $7.47 | 5,092,700 |
| 2023-08-07 | $7.62 | $7.70 | $7.36 | $7.42 | $7.42 | 8,310,000 |
| 2023-08-04 | $7.67 | $7.77 | $7.62 | $7.68 | $7.68 | 6,643,100 |
| 2023-08-03 | $7.67 | $7.89 | $7.67 | $7.79 | $7.79 | 8,020,400 |
| 2023-08-02 | $7.81 | $7.84 | $7.60 | $7.64 | $7.64 | 5,413,020 |
| 2023-08-01 | $7.70 | $7.92 | $7.65 | $7.73 | $7.73 | 5,630,200 |
| 2023-07-31 | $7.83 | $7.93 | $7.65 | $7.69 | $7.69 | 6,969,440 |
| 2023-07-28 | $7.65 | $7.84 | $7.65 | $7.81 | $7.81 | 6,117,180 |
| 2023-07-27 | $7.72 | $7.84 | $7.62 | $7.79 | $7.79 | 7,229,360 |
| 2023-07-26 | $7.68 | $7.87 | $7.55 | $7.73 | $7.73 | 8,974,900 |
| 2023-07-25 | $7.64 | $7.83 | $7.50 | $7.62 | $7.62 | 9,189,700 |
| 2023-07-24 | $7.64 | $7.87 | $7.50 | $7.73 | $7.73 | 10,709,180 |
| 2023-07-21 | $7.41 | $7.94 | $7.31 | $7.68 | $7.68 | 16,728,390 |
| 2023-07-20 | $7.38 | $7.70 | $7.32 | $7.47 | $7.47 | 12,472,820 |
| 2023-07-19 | $7.30 | $7.40 | $7.26 | $7.32 | $7.32 | 4,297,000 |
| 2023-07-18 | $7.40 | $7.42 | $7.27 | $7.30 | $7.30 | 4,217,200 |
| 2023-07-17 | $7.42 | $7.43 | $7.29 | $7.40 | $7.40 | 3,413,040 |
| 2023-07-14 | $7.44 | $7.47 | $7.32 | $7.41 | $7.41 | 4,798,200 |
| 2023-07-13 | $7.38 | $7.45 | $7.28 | $7.38 | $7.38 | 5,698,200 |
| 2023-07-12 | $7.63 | $7.63 | $7.29 | $7.32 | $7.32 | 8,505,700 |
| 2023-07-11 | $7.54 | $7.67 | $7.46 | $7.62 | $7.62 | 7,411,900 |
| 2023-07-10 | $7.62 | $7.64 | $7.45 | $7.52 | $7.52 | 12,129,400 |
| 2023-07-07 | $7.60 | $7.75 | $7.44 | $7.52 | $7.52 | 14,401,800 |
| 2023-07-06 | $7.78 | $7.83 | $7.49 | $7.62 | $7.62 | 13,966,980 |
| 2023-07-05 | $8.19 | $8.19 | $7.72 | $7.79 | $7.79 | 21,022,960 |
| 2023-07-04 | $8.40 | $8.56 | $7.83 | $8.19 | $8.19 | 33,837,010 |
| 2023-07-03 | $7.45 | $8.86 | $7.32 | $8.47 | $8.47 | 49,156,560 |
| 2023-06-30 | $6.65 | $7.52 | $6.65 | $7.38 | $7.38 | 29,739,880 |
| 2023-06-29 | $6.22 | $6.70 | $6.21 | $6.60 | $6.60 | 14,614,000 |
| 2023-06-28 | $6.19 | $6.27 | $6.11 | $6.24 | $6.24 | 3,505,500 |
| 2023-06-27 | $6.02 | $6.21 | $6.02 | $6.19 | $6.19 | 3,305,900 |
| 2023-06-26 | $6.11 | $6.12 | $5.99 | $6.03 | $6.03 | 3,086,600 |
| 2023-06-21 | $6.06 | $6.16 | $6.04 | $6.12 | $6.12 | 3,478,000 |
| 2023-06-20 | $6.16 | $6.16 | $6.05 | $6.08 | $6.08 | 2,832,060 |
| 2023-06-19 | $6.20 | $6.23 | $6.13 | $6.14 | $6.14 | 2,842,600 |
| 2023-06-16 | $6.18 | $6.24 | $6.16 | $6.18 | $6.18 | 2,650,080 |
| 2023-06-15 | $6.20 | $6.22 | $6.13 | $6.17 | $6.17 | 2,307,700 |
| 2023-06-14 | $6.15 | $6.21 | $6.14 | $6.19 | $6.19 | 2,236,360 |
| 2023-06-13 | $6.25 | $6.27 | $6.13 | $6.17 | $6.17 | 3,603,800 |
| 2023-06-12 | $6.29 | $6.33 | $6.17 | $6.27 | $6.27 | 3,583,400 |
| 2023-06-09 | $6.33 | $6.39 | $6.28 | $6.29 | $6.29 | 3,069,980 |
| 2023-06-08 | $6.40 | $6.41 | $6.33 | $6.33 | $6.33 | 3,288,740 |
| 2023-06-07 | $6.34 | $6.46 | $6.27 | $6.42 | $6.42 | 3,557,040 |
| 2023-06-06 | $6.45 | $6.46 | $6.33 | $6.35 | $6.35 | 3,499,440 |
| 2023-06-05 | $6.46 | $6.49 | $6.39 | $6.46 | $6.46 | 3,757,370 |
| 2023-06-02 | $6.49 | $6.57 | $6.46 | $6.46 | $6.46 | 4,332,000 |
| 2023-06-01 | $6.48 | $6.58 | $6.40 | $6.50 | $6.50 | 6,496,500 |
| 2023-05-31 | $6.58 | $6.64 | $6.46 | $6.48 | $6.48 | 6,119,340 |
| 2023-05-30 | $6.50 | $6.57 | $6.40 | $6.56 | $6.56 | 6,382,050 |
| 2023-05-29 | $6.45 | $6.59 | $6.41 | $6.50 | $6.50 | 5,599,960 |
| 2023-05-26 | $6.37 | $6.49 | $6.32 | $6.45 | $6.45 | 5,230,540 |
| 2023-05-25 | $6.47 | $6.47 | $6.29 | $6.41 | $6.41 | 7,053,060 |
| 2023-05-24 | $6.55 | $6.60 | $6.43 | $6.48 | $6.48 | 9,643,230 |
| 2023-05-23 | $6.41 | $6.75 | $6.40 | $6.62 | $6.62 | 16,375,300 |
| 2023-05-22 | $6.55 | $6.55 | $6.38 | $6.44 | $6.44 | 5,825,230 |
| 2023-05-19 | $6.53 | $6.54 | $6.39 | $6.53 | $6.53 | 6,924,020 |
| 2023-05-18 | $6.53 | $6.58 | $6.38 | $6.48 | $6.48 | 8,194,270 |
| 2023-05-17 | $6.61 | $6.61 | $6.41 | $6.48 | $6.48 | 11,447,810 |
| 2023-05-16 | $6.54 | $6.72 | $6.35 | $6.66 | $6.66 | 20,080,210 |
| 2023-05-15 | $6.33 | $7.05 | $6.33 | $6.59 | $6.59 | 24,294,880 |
| 2023-05-12 | $6.15 | $6.27 | $6.12 | $6.19 | $6.19 | 2,837,800 |
| 2023-05-11 | $6.08 | $6.18 | $6.04 | $6.16 | $6.16 | 3,257,880 |
| 2023-05-10 | $6.00 | $6.11 | $5.96 | $6.06 | $6.06 | 3,279,000 |
| 2023-05-09 | $6.19 | $6.22 | $6.01 | $6.02 | $6.02 | 5,087,300 |
| 2023-05-08 | $6.30 | $6.39 | $6.18 | $6.22 | $6.22 | 3,408,900 |
| 2023-05-05 | $6.45 | $6.46 | $6.24 | $6.29 | $6.29 | 3,474,990 |
| 2023-05-04 | $6.29 | $6.40 | $6.23 | $6.37 | $6.37 | 4,478,280 |
| 2023-05-03 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2023-05-02 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2023-04-28 | $6.15 | $6.31 | $6.11 | $6.29 | $6.29 | 4,822,600 |
| 2023-04-27 | $5.98 | $6.21 | $5.97 | $6.15 | $6.15 | 4,779,420 |
| 2023-04-26 | $5.78 | $6.05 | $5.74 | $6.00 | $6.00 | 5,512,020 |
| 2023-04-25 | $6.09 | $6.09 | $5.72 | $5.81 | $5.81 | 7,594,380 |
| 2023-04-24 | $6.02 | $6.22 | $5.98 | $6.11 | $6.11 | 7,040,320 |
| 2023-04-21 | $6.07 | $6.14 | $5.99 | $6.00 | $6.00 | 4,451,900 |
| 2023-04-20 | $6.13 | $6.16 | $6.00 | $6.01 | $6.01 | 3,262,340 |
| 2023-04-19 | $6.15 | $6.24 | $6.12 | $6.13 | $6.13 | 3,010,720 |
| 2023-04-18 | $6.34 | $6.35 | $6.18 | $6.19 | $6.19 | 4,110,880 |
| 2023-04-17 | $6.43 | $6.44 | $6.30 | $6.33 | $6.33 | 3,457,640 |
| 2023-04-14 | $6.40 | $6.64 | $6.37 | $6.43 | $6.43 | 5,245,200 |
| 2023-04-13 | $6.30 | $6.41 | $6.21 | $6.37 | $6.37 | 3,816,800 |
| 2023-04-12 | $6.34 | $6.43 | $6.28 | $6.32 | $6.32 | 3,257,380 |
| 2023-04-11 | $6.41 | $6.44 | $6.29 | $6.34 | $6.34 | 3,746,080 |
| 2023-04-10 | $6.58 | $6.64 | $6.40 | $6.41 | $6.41 | 4,516,120 |
| 2023-04-07 | $6.43 | $6.60 | $6.41 | $6.58 | $6.58 | 3,911,940 |
| 2023-04-06 | $6.47 | $6.54 | $6.43 | $6.44 | $6.44 | 2,704,820 |
| 2023-04-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 0 |
| 2023-04-04 | $6.59 | $6.60 | $6.45 | $6.47 | $6.47 | 3,674,700 |
| 2023-04-03 | $6.60 | $6.72 | $6.54 | $6.58 | $6.58 | 3,759,890 |
| 2023-03-31 | $6.49 | $6.65 | $6.46 | $6.64 | $6.64 | 3,353,100 |
| 2023-03-30 | $6.56 | $6.59 | $6.43 | $6.45 | $6.45 | 3,140,150 |
| 2023-03-29 | $6.71 | $6.72 | $6.56 | $6.57 | $6.57 | 3,244,700 |
| 2023-03-28 | $6.76 | $6.77 | $6.68 | $6.71 | $6.71 | 3,094,200 |
| 2023-03-27 | $6.74 | $6.77 | $6.60 | $6.76 | $6.76 | 3,831,400 |
| 2023-03-24 | $6.71 | $6.80 | $6.70 | $6.70 | $6.70 | 2,918,000 |
| 2023-03-23 | $6.74 | $6.79 | $6.69 | $6.71 | $6.71 | 2,368,900 |
| 2023-03-22 | $6.69 | $6.77 | $6.68 | $6.75 | $6.75 | 2,637,200 |
| 2023-03-21 | $6.49 | $6.69 | $6.49 | $6.69 | $6.69 | 3,425,470 |
| 2023-03-20 | $6.61 | $6.65 | $6.47 | $6.50 | $6.50 | 3,450,900 |
| 2023-03-17 | $6.65 | $6.71 | $6.59 | $6.65 | $6.65 | 3,656,380 |
| 2023-03-16 | $6.65 | $6.77 | $6.61 | $6.63 | $6.63 | 3,272,400 |
| 2023-03-15 | $6.64 | $6.79 | $6.59 | $6.70 | $6.70 | 4,136,300 |
| 2023-03-14 | $6.70 | $6.73 | $6.51 | $6.59 | $6.59 | 4,408,400 |
| 2023-03-13 | $6.77 | $6.77 | $6.60 | $6.70 | $6.70 | 4,721,220 |
| 2023-03-10 | $6.88 | $6.88 | $6.73 | $6.78 | $6.78 | 3,962,900 |
| 2023-03-09 | $6.83 | $6.92 | $6.80 | $6.90 | $6.90 | 4,053,800 |
| 2023-03-08 | $6.75 | $6.83 | $6.73 | $6.82 | $6.82 | 3,475,000 |
| 2023-03-07 | $6.99 | $7.01 | $6.77 | $6.79 | $6.79 | 6,588,850 |
| 2023-03-06 | $7.05 | $7.05 | $6.94 | $6.97 | $6.97 | 3,733,300 |
| 2023-03-03 | $7.05 | $7.10 | $6.98 | $7.01 | $7.01 | 3,924,400 |
| 2023-03-02 | $7.18 | $7.19 | $7.03 | $7.05 | $7.05 | 7,349,700 |
| 2023-03-01 | $7.22 | $7.29 | $7.13 | $7.19 | $7.19 | 5,637,700 |
| 2023-02-28 | $6.96 | $7.20 | $6.96 | $7.20 | $7.20 | 10,093,480 |
| 2023-02-27 | $7.07 | $7.18 | $6.95 | $6.96 | $6.96 | 5,606,360 |
| 2023-02-24 | $7.15 | $7.16 | $7.05 | $7.09 | $7.09 | 4,203,800 |
| 2023-02-23 | $7.20 | $7.21 | $7.10 | $7.12 | $7.12 | 5,861,400 |
| 2023-02-22 | $7.15 | $7.26 | $7.11 | $7.21 | $7.21 | 6,308,020 |
| 2023-02-21 | $7.24 | $7.27 | $7.14 | $7.21 | $7.21 | 8,147,820 |
| 2023-02-20 | $7.35 | $7.38 | $7.08 | $7.22 | $7.22 | 16,868,390 |
| 2023-02-17 | $7.16 | $7.42 | $7.10 | $7.38 | $7.38 | 20,112,700 |
| 2023-02-16 | $7.19 | $7.39 | $7.09 | $7.15 | $7.15 | 15,070,310 |
| 2023-02-15 | $7.14 | $7.24 | $7.12 | $7.22 | $7.22 | 9,892,500 |
| 2023-02-14 | $7.04 | $7.19 | $7.02 | $7.16 | $7.16 | 10,748,770 |
| 2023-02-13 | $7.00 | $7.05 | $6.96 | $7.04 | $7.04 | 5,681,700 |
| 2023-02-10 | $7.00 | $7.08 | $6.94 | $6.98 | $6.98 | 8,578,530 |
| 2023-02-09 | $6.98 | $7.01 | $6.89 | $7.00 | $7.00 | 7,053,880 |
| 2023-02-08 | $6.99 | $7.03 | $6.97 | $6.98 | $6.98 | 4,003,400 |
| 2023-02-07 | $6.99 | $7.05 | $6.95 | $6.99 | $6.99 | 5,168,300 |
| 2023-02-06 | $7.04 | $7.07 | $6.95 | $7.01 | $7.01 | 4,900,900 |
| 2023-02-03 | $7.12 | $7.17 | $6.96 | $7.04 | $7.04 | 7,150,820 |
| 2023-02-02 | $7.08 | $7.19 | $7.01 | $7.13 | $7.13 | 8,136,430 |
| 2023-02-01 | $6.88 | $7.08 | $6.87 | $7.08 | $7.08 | 9,127,930 |
| 2023-01-31 | $6.93 | $6.93 | $6.77 | $6.89 | $6.89 | 7,262,920 |
| 2023-01-30 | $6.99 | $7.08 | $6.88 | $6.93 | $6.93 | 12,430,100 |
| 2023-01-20 | $6.99 | $7.10 | $6.98 | $7.09 | $7.09 | 5,097,210 |
| 2023-01-19 | $7.01 | $7.05 | $6.93 | $6.98 | $6.98 | 6,795,610 |
| 2023-01-18 | $7.07 | $7.11 | $7.00 | $7.02 | $7.02 | 6,886,310 |
| 2023-01-17 | $7.28 | $7.29 | $7.05 | $7.06 | $7.06 | 8,515,300 |
| 2023-01-16 | $7.18 | $7.43 | $7.18 | $7.25 | $7.25 | 12,850,860 |
| 2023-01-13 | $7.07 | $7.26 | $6.98 | $7.22 | $7.22 | 12,437,900 |
| 2023-01-12 | $7.03 | $7.16 | $6.85 | $7.06 | $7.06 | 10,920,300 |
| 2023-01-11 | $7.07 | $7.25 | $6.95 | $7.08 | $7.08 | 16,545,800 |
| 2023-01-10 | $7.19 | $7.19 | $6.95 | $7.05 | $7.05 | 12,633,390 |
| 2023-01-09 | $7.31 | $7.37 | $7.12 | $7.17 | $7.17 | 13,985,600 |
| 2023-01-06 | $7.69 | $7.73 | $7.31 | $7.33 | $7.33 | 16,678,290 |
| 2023-01-05 | $8.02 | $8.09 | $7.59 | $7.62 | $7.62 | 27,259,980 |
| 2023-01-04 | $8.02 | $8.71 | $7.88 | $8.02 | $8.02 | 50,427,730 |
| 2023-01-03 | $7.68 | $8.12 | $7.68 | $8.12 | $8.12 | 31,867,700 |
| 2023-01-02 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2022-12-30 | $7.03 | $7.05 | $6.75 | $6.77 | $6.77 | 13,957,100 |
| 2022-12-29 | $6.72 | $7.18 | $6.63 | $7.00 | $7.00 | 21,431,240 |
| 2022-12-28 | $6.80 | $7.00 | $6.69 | $6.70 | $6.70 | 18,093,120 |
| 2022-12-27 | $7.89 | $7.89 | $6.67 | $6.83 | $6.83 | 30,061,460 |
| 2022-12-26 | $7.93 | $8.23 | $7.66 | $7.81 | $7.81 | 18,183,330 |
| 2022-12-23 | $8.36 | $8.39 | $7.82 | $7.93 | $7.93 | 30,115,820 |
| 2022-12-22 | $7.75 | $9.00 | $7.72 | $8.40 | $8.40 | 43,093,140 |
| 2022-12-21 | $7.69 | $7.95 | $7.59 | $7.65 | $7.65 | 10,775,820 |
| 2022-12-20 | $7.89 | $7.94 | $7.30 | $7.63 | $7.63 | 16,682,810 |
| 2022-12-19 | $8.35 | $8.38 | $7.80 | $7.87 | $7.87 | 25,930,420 |
| 2022-12-16 | $7.64 | $8.69 | $7.60 | $8.47 | $8.47 | 37,354,980 |
| 2022-12-15 | $7.68 | $7.85 | $7.58 | $7.64 | $7.64 | 12,143,980 |
| 2022-12-14 | $8.05 | $8.05 | $7.61 | $7.67 | $7.67 | 20,080,200 |
| 2022-12-13 | $7.89 | $8.19 | $7.73 | $8.19 | $8.19 | 22,242,140 |
| 2022-12-12 | $7.57 | $7.96 | $7.55 | $7.92 | $7.92 | 21,355,240 |
| 2022-12-09 | $7.40 | $7.64 | $7.30 | $7.59 | $7.59 | 13,550,260 |
| 2022-12-08 | $7.28 | $7.54 | $7.26 | $7.43 | $7.43 | 12,517,310 |
| 2022-12-07 | $7.08 | $7.34 | $6.97 | $7.34 | $7.34 | 10,707,950 |
| 2022-12-06 | $7.31 | $7.35 | $7.03 | $7.05 | $7.05 | 8,076,750 |
| 2022-12-05 | $7.31 | $7.39 | $7.21 | $7.34 | $7.34 | 6,400,700 |
| 2022-12-01 | $7.30 | $7.39 | $7.07 | $7.16 | $7.16 | 8,591,300 |
| 2022-11-30 | $7.38 | $7.46 | $7.20 | $7.27 | $7.27 | 7,226,000 |
| 2022-11-29 | $7.19 | $7.49 | $7.16 | $7.36 | $7.36 | 9,656,500 |
| 2022-11-28 | $7.26 | $7.42 | $7.11 | $7.16 | $7.16 | 8,265,200 |
| 2022-11-25 | $7.33 | $7.36 | $7.08 | $7.26 | $7.26 | 8,092,340 |
| 2022-11-24 | $7.35 | $7.40 | $7.23 | $7.33 | $7.33 | 9,637,300 |
| 2022-11-23 | $7.62 | $7.72 | $7.22 | $7.29 | $7.29 | 14,812,760 |
| 2022-11-22 | $7.83 | $8.07 | $7.52 | $7.57 | $7.57 | 18,971,000 |
| 2022-11-21 | $8.00 | $8.19 | $7.62 | $7.96 | $7.96 | 25,911,900 |
| 2022-11-18 | $7.68 | $7.90 | $7.59 | $7.77 | $7.77 | 17,282,100 |
| 2022-11-17 | $7.48 | $7.81 | $7.43 | $7.68 | $7.68 | 14,076,170 |
| 2022-11-16 | $7.76 | $7.77 | $7.45 | $7.52 | $7.52 | 12,604,040 |
| 2022-11-15 | $7.88 | $7.88 | $7.56 | $7.78 | $7.78 | 18,517,710 |
| 2022-11-14 | $7.40 | $7.90 | $7.36 | $7.90 | $7.90 | 20,621,670 |
| 2022-11-11 | $7.79 | $8.08 | $7.44 | $7.52 | $7.52 | 25,287,710 |
| 2022-11-10 | $7.37 | $7.99 | $7.31 | $7.70 | $7.70 | 25,509,430 |
| 2022-11-09 | $7.09 | $7.50 | $6.99 | $7.42 | $7.42 | 16,822,820 |
| 2022-11-08 | $6.87 | $7.06 | $6.73 | $6.97 | $6.97 | 5,912,200 |
| 2022-11-07 | $6.85 | $6.95 | $6.83 | $6.89 | $6.89 | 4,661,700 |
| 2022-11-04 | $7.00 | $7.04 | $6.80 | $6.85 | $6.85 | 5,813,640 |
| 2022-11-03 | $6.94 | $7.05 | $6.88 | $6.89 | $6.89 | 4,741,880 |
| 2022-11-02 | $6.88 | $7.11 | $6.79 | $7.03 | $7.03 | 7,026,980 |
| 2022-11-01 | $6.70 | $6.90 | $6.63 | $6.89 | $6.89 | 5,826,200 |
| 2022-10-31 | $6.52 | $6.80 | $6.49 | $6.69 | $6.69 | 4,558,200 |
| 2022-10-28 | $6.83 | $6.86 | $6.52 | $6.58 | $6.58 | 4,750,200 |
| 2022-10-27 | $6.70 | $6.88 | $6.61 | $6.81 | $6.81 | 4,296,000 |
| 2022-10-26 | $6.45 | $6.71 | $6.45 | $6.70 | $6.70 | 5,003,120 |
| 2022-10-25 | $6.65 | $6.71 | $6.30 | $6.41 | $6.41 | 4,680,080 |
| 2022-10-24 | $6.88 | $7.05 | $6.61 | $6.65 | $6.65 | 5,970,780 |
| 2022-10-21 | $6.92 | $7.03 | $6.82 | $6.89 | $6.89 | 8,717,000 |
| 2022-10-20 | $6.80 | $7.18 | $6.74 | $7.00 | $7.00 | 11,342,900 |
| 2022-10-19 | $6.83 | $7.17 | $6.73 | $6.89 | $6.89 | 8,368,480 |
| 2022-10-18 | $6.80 | $6.94 | $6.60 | $6.89 | $6.89 | 5,008,420 |
| 2022-10-17 | $6.62 | $6.85 | $6.52 | $6.77 | $6.77 | 5,159,280 |
| 2022-10-14 | $6.38 | $6.66 | $6.33 | $6.62 | $6.62 | 5,685,200 |
| 2022-10-13 | $6.16 | $6.38 | $6.09 | $6.29 | $6.29 | 3,943,000 |
| 2022-10-12 | $6.01 | $6.15 | $5.93 | $6.14 | $6.14 | 2,864,100 |
| 2022-10-11 | $6.25 | $6.25 | $5.92 | $6.07 | $6.07 | 3,116,300 |
| 2022-10-10 | $6.35 | $6.44 | $6.10 | $6.11 | $6.11 | 3,267,500 |
| 2022-09-30 | $6.18 | $6.43 | $6.16 | $6.31 | $6.31 | 5,281,910 |
| 2022-09-29 | $6.33 | $6.38 | $6.12 | $6.14 | $6.14 | 3,722,700 |
| 2022-09-28 | $6.27 | $6.46 | $6.22 | $6.26 | $6.26 | 4,544,860 |
| 2022-09-27 | $5.99 | $6.32 | $5.99 | $6.27 | $6.27 | 3,969,940 |
| 2022-09-26 | $6.15 | $6.19 | $5.96 | $5.99 | $5.99 | 2,637,220 |
| 2022-09-23 | $6.40 | $6.40 | $6.16 | $6.19 | $6.19 | 2,613,320 |
| 2022-09-22 | $6.41 | $6.52 | $6.34 | $6.34 | $6.34 | 1,941,900 |
| 2022-09-21 | $6.44 | $6.50 | $6.31 | $6.45 | $6.45 | 2,234,400 |
| 2022-09-20 | $6.42 | $6.50 | $6.38 | $6.45 | $6.45 | 2,031,150 |
| 2022-09-19 | $6.55 | $6.62 | $6.31 | $6.38 | $6.38 | 3,280,320 |
| 2022-09-16 | $6.89 | $6.89 | $6.55 | $6.57 | $6.57 | 3,716,620 |
| 2022-09-15 | $7.09 | $7.13 | $6.79 | $6.85 | $6.85 | 3,815,500 |
| 2022-09-14 | $7.01 | $7.05 | $6.92 | $7.02 | $7.02 | 2,951,500 |
| 2022-09-13 | $7.02 | $7.15 | $7.02 | $7.05 | $7.05 | 3,135,100 |
| 2022-09-12 | $7.02 | $7.02 | $7.02 | $7.02 | $7.02 | 0 |
| 2022-09-09 | $7.01 | $7.08 | $6.95 | $7.02 | $7.02 | 1,676,000 |
| 2022-09-08 | $7.12 | $7.16 | $7.01 | $7.02 | $7.02 | 2,678,300 |
| 2022-09-07 | $7.25 | $7.25 | $7.05 | $7.11 | $7.11 | 3,528,000 |
| 2022-09-06 | $7.17 | $7.28 | $7.05 | $7.21 | $7.21 | 4,066,600 |
| 2022-09-05 | $7.06 | $7.22 | $7.05 | $7.13 | $7.13 | 3,022,300 |
| 2022-09-02 | $7.01 | $7.10 | $7.00 | $7.07 | $7.07 | 1,915,340 |
| 2022-09-01 | $6.96 | $7.11 | $6.94 | $7.01 | $7.01 | 2,912,800 |
| 2022-08-31 | $7.05 | $7.10 | $6.92 | $6.96 | $6.96 | 3,418,670 |
| 2022-08-30 | $7.00 | $7.23 | $6.94 | $7.07 | $7.07 | 3,891,400 |
| 2022-08-29 | $6.88 | $6.99 | $6.73 | $6.96 | $6.96 | 4,084,560 |
| 2022-08-26 | $6.98 | $7.05 | $6.85 | $6.89 | $6.89 | 3,747,400 |
| 2022-08-25 | $7.00 | $7.07 | $6.89 | $7.01 | $7.01 | 2,568,920 |
| 2022-08-24 | $7.13 | $7.22 | $7.01 | $7.03 | $7.03 | 5,478,700 |
| 2022-08-23 | $7.11 | $7.13 | $7.06 | $7.10 | $7.10 | 2,281,530 |
| 2022-08-22 | $7.04 | $7.13 | $6.91 | $7.11 | $7.11 | 2,859,580 |
| 2022-08-19 | $7.06 | $7.14 | $7.00 | $7.01 | $7.01 | 2,652,600 |
| 2022-08-18 | $7.17 | $7.18 | $7.02 | $7.06 | $7.06 | 2,781,900 |
| 2022-08-17 | $7.17 | $7.23 | $7.10 | $7.15 | $7.15 | 2,553,080 |
| 2022-08-16 | $7.22 | $7.28 | $7.12 | $7.15 | $7.15 | 3,379,120 |
| 2022-08-15 | $7.20 | $7.22 | $7.12 | $7.20 | $7.20 | 3,340,400 |
| 2022-08-12 | $7.14 | $7.21 | $7.09 | $7.19 | $7.19 | 3,656,200 |
| 2022-08-11 | $7.05 | $7.21 | $7.00 | $7.14 | $7.14 | 4,224,400 |
| 2022-08-10 | $7.03 | $7.07 | $6.97 | $7.00 | $7.00 | 2,533,220 |
| 2022-08-09 | $7.02 | $7.06 | $6.94 | $7.01 | $7.01 | 3,006,900 |
| 2022-08-08 | $6.91 | $7.05 | $6.84 | $7.02 | $7.02 | 4,852,050 |
| 2022-08-05 | $6.87 | $6.94 | $6.80 | $6.88 | $6.88 | 3,509,700 |
| 2022-08-04 | $6.67 | $6.88 | $6.63 | $6.86 | $6.86 | 5,050,570 |
| 2022-08-03 | $6.64 | $6.83 | $6.58 | $6.64 | $6.64 | 4,150,170 |
| 2022-08-02 | $7.10 | $7.11 | $6.56 | $6.62 | $6.62 | 7,804,960 |
| 2022-08-01 | $7.10 | $7.13 | $7.03 | $7.06 | $7.06 | 3,582,500 |
| 2022-07-29 | $7.22 | $7.26 | $7.06 | $7.09 | $7.09 | 6,560,020 |
| 2022-07-28 | $7.23 | $7.30 | $7.18 | $7.21 | $7.21 | 4,194,040 |
| 2022-07-27 | $7.20 | $7.27 | $7.17 | $7.22 | $7.22 | 3,135,410 |
| 2022-07-26 | $7.28 | $7.28 | $7.10 | $7.21 | $7.21 | 3,318,900 |
| 2022-07-25 | $7.20 | $7.34 | $7.18 | $7.22 | $7.22 | 4,202,940 |
| 2022-07-22 | $7.25 | $7.32 | $7.12 | $7.20 | $7.20 | 4,198,600 |
| 2022-07-21 | $7.19 | $7.37 | $7.19 | $7.23 | $7.23 | 3,999,000 |
| 2022-07-20 | $7.18 | $7.32 | $7.18 | $7.25 | $7.25 | 4,370,310 |
| 2022-07-19 | $7.23 | $7.39 | $7.09 | $7.18 | $7.18 | 6,718,640 |
| 2022-07-18 | $6.90 | $7.18 | $6.86 | $7.17 | $7.17 | 7,784,320 |
| 2022-07-15 | $7.32 | $7.33 | $6.88 | $6.90 | $6.90 | 10,171,540 |
| 2022-07-14 | $7.35 | $7.43 | $7.29 | $7.32 | $7.32 | 5,767,590 |
| 2022-07-13 | $7.45 | $7.52 | $7.22 | $7.33 | $7.33 | 7,400,600 |
| 2022-07-12 | $7.89 | $7.90 | $7.33 | $7.34 | $7.34 | 13,298,200 |
| 2022-07-11 | $7.45 | $7.88 | $7.43 | $7.74 | $7.74 | 9,893,270 |
| 2022-07-08 | $7.21 | $7.50 | $7.21 | $7.45 | $7.45 | 6,694,700 |
| 2022-07-07 | $7.30 | $7.36 | $7.18 | $7.19 | $7.19 | 4,667,100 |
| 2022-07-06 | $7.41 | $7.50 | $7.26 | $7.29 | $7.29 | 4,852,060 |
| 2022-07-05 | $7.71 | $7.72 | $7.36 | $7.49 | $7.49 | 5,884,530 |
| 2022-07-04 | $7.54 | $7.69 | $7.50 | $7.65 | $7.65 | 5,638,910 |
| 2022-07-01 | $7.59 | $7.63 | $7.44 | $7.50 | $7.50 | 3,508,930 |
| 2022-06-30 | $7.41 | $7.63 | $7.41 | $7.53 | $7.53 | 5,836,450 |
| 2022-06-29 | $7.60 | $7.63 | $7.42 | $7.43 | $7.43 | 6,269,070 |
| 2022-06-28 | $7.54 | $7.57 | $7.37 | $7.55 | $7.55 | 6,504,760 |
| 2022-06-27 | $7.45 | $7.64 | $7.44 | $7.53 | $7.53 | 5,300,920 |
| 2022-06-24 | $7.39 | $7.48 | $7.33 | $7.42 | $7.42 | 4,549,300 |
| 2022-06-23 | $7.36 | $7.42 | $7.28 | $7.40 | $7.40 | 4,022,000 |
| 2022-06-22 | $7.42 | $7.49 | $7.33 | $7.35 | $7.35 | 5,278,100 |
| 2022-06-21 | $7.49 | $7.61 | $7.37 | $7.43 | $7.43 | 5,699,120 |
| 2022-06-20 | $7.40 | $7.53 | $7.36 | $7.49 | $7.49 | 5,372,110 |
| 2022-06-17 | $7.31 | $7.45 | $7.19 | $7.37 | $7.37 | 4,228,300 |
| 2022-06-16 | $7.23 | $7.45 | $7.21 | $7.40 | $7.40 | 6,082,380 |
| 2022-06-15 | $7.22 | $7.38 | $7.20 | $7.23 | $7.23 | 4,561,300 |
| 2022-06-14 | $7.24 | $7.28 | $7.03 | $7.23 | $7.23 | 5,817,910 |
| 2022-06-13 | $7.27 | $7.38 | $7.21 | $7.28 | $7.28 | 5,324,200 |
| 2022-06-10 | $7.29 | $7.53 | $7.19 | $7.34 | $7.34 | 5,787,880 |
| 2022-06-09 | $7.44 | $7.50 | $7.20 | $7.30 | $7.30 | 9,703,790 |
| 2022-06-08 | $7.70 | $7.70 | $7.24 | $7.40 | $7.40 | 10,468,820 |
| 2022-06-07 | $7.39 | $7.60 | $7.25 | $7.58 | $7.58 | 7,862,200 |
| 2022-06-06 | $7.24 | $7.40 | $7.19 | $7.39 | $7.39 | 4,715,980 |
| 2022-06-02 | $7.32 | $7.32 | $7.08 | $7.21 | $7.21 | 3,422,200 |
| 2022-06-01 | $7.34 | $7.48 | $7.23 | $7.31 | $7.31 | 3,588,900 |
| 2022-05-31 | $7.31 | $7.40 | $7.14 | $7.34 | $7.34 | 3,855,300 |
| 2022-05-30 | $7.50 | $7.58 | $7.25 | $7.31 | $7.31 | 4,784,400 |
| 2022-05-27 | $7.55 | $7.72 | $7.40 | $7.49 | $7.49 | 3,802,900 |
| 2022-05-26 | $7.81 | $7.81 | $7.35 | $7.52 | $7.52 | 5,237,300 |
| 2022-05-25 | $7.33 | $7.70 | $7.33 | $7.61 | $7.61 | 6,228,900 |
| 2022-05-24 | $7.99 | $8.06 | $7.35 | $7.36 | $7.36 | 7,846,400 |
| 2022-05-23 | $7.86 | $8.05 | $7.83 | $8.03 | $8.03 | 5,588,500 |
| 2022-05-20 | $7.86 | $8.03 | $7.70 | $7.79 | $7.79 | 4,540,970 |
| 2022-05-19 | $7.83 | $7.88 | $7.67 | $7.87 | $7.87 | 6,075,620 |
| 2022-05-18 | $7.90 | $8.07 | $7.81 | $7.83 | $7.83 | 5,643,500 |
| 2022-05-17 | $8.15 | $8.19 | $7.81 | $7.94 | $7.94 | 6,853,400 |
| 2022-05-16 | $8.25 | $8.34 | $8.10 | $8.16 | $8.16 | 6,188,400 |
| 2022-05-13 | $8.28 | $8.41 | $8.12 | $8.22 | $8.22 | 6,263,200 |
| 2022-05-12 | $7.98 | $8.37 | $7.96 | $8.20 | $8.20 | 10,261,780 |
| 2022-05-11 | $8.08 | $8.35 | $8.01 | $8.01 | $8.01 | 12,452,660 |
| 2022-05-10 | $8.09 | $8.45 | $8.03 | $8.10 | $8.10 | 12,831,900 |
| 2022-05-09 | $7.79 | $8.48 | $7.77 | $8.24 | $8.24 | 17,526,100 |
| 2022-05-06 | $7.50 | $8.38 | $7.43 | $7.99 | $7.99 | 16,135,820 |
| 2022-05-05 | $7.45 | $7.85 | $7.24 | $7.72 | $7.72 | 12,326,120 |
| 2022-05-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-05-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-04-29 | $7.03 | $7.64 | $7.01 | $7.55 | $7.55 | 12,591,010 |
| 2022-04-28 | $7.04 | $7.20 | $6.86 | $6.95 | $6.95 | 6,048,900 |
| 2022-04-27 | $6.99 | $7.18 | $6.70 | $7.14 | $7.14 | 9,225,810 |
| 2022-04-26 | $7.31 | $7.40 | $6.98 | $7.02 | $7.02 | 8,889,190 |
| 2022-04-25 | $7.67 | $7.81 | $7.14 | $7.20 | $7.20 | 10,538,040 |
| 2022-04-22 | $7.95 | $8.11 | $7.75 | $7.81 | $7.81 | 7,298,580 |
| 2022-04-21 | $8.58 | $8.60 | $7.94 | $7.96 | $7.96 | 11,524,610 |
| 2022-04-20 | $8.70 | $8.95 | $8.45 | $8.73 | $8.73 | 11,794,920 |
| 2022-04-19 | $8.88 | $9.08 | $8.48 | $8.72 | $8.72 | 12,324,020 |
| 2022-04-18 | $8.56 | $8.90 | $8.15 | $8.89 | $8.89 | 9,047,870 |
| 2022-04-15 | $8.84 | $8.85 | $8.48 | $8.60 | $8.60 | 8,643,270 |
| 2022-04-14 | $8.54 | $9.11 | $8.40 | $8.91 | $8.91 | 10,495,100 |
| 2022-04-13 | $8.73 | $8.77 | $8.37 | $8.42 | $8.42 | 6,521,790 |
| 2022-04-12 | $8.52 | $8.88 | $8.48 | $8.71 | $8.71 | 7,277,420 |
| 2022-04-11 | $9.01 | $9.01 | $8.49 | $8.62 | $8.62 | 8,557,190 |
| 2022-04-08 | $9.23 | $9.35 | $8.80 | $8.90 | $8.90 | 9,939,440 |
| 2022-04-07 | $9.74 | $9.87 | $9.22 | $9.32 | $9.32 | 12,143,200 |
| 2022-04-06 | $9.49 | $10.09 | $9.49 | $9.84 | $9.84 | 16,961,700 |
| 2022-04-05 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2022-04-04 | $9.34 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| 2022-04-01 | $9.55 | $9.71 | $9.28 | $9.34 | $9.34 | 15,410,020 |
| 2022-03-31 | $10.02 | $10.23 | $9.71 | $9.75 | $9.75 | 15,710,580 |
| 2022-03-30 | $10.36 | $10.46 | $9.81 | $10.07 | $10.07 | 14,566,390 |
| 2022-03-29 | $10.20 | $10.70 | $10.17 | $10.35 | $10.35 | 15,794,240 |
| 2022-03-28 | $10.20 | $10.47 | $10.10 | $10.27 | $10.27 | 12,967,460 |
| 2022-03-25 | $10.73 | $10.79 | $10.10 | $10.30 | $10.30 | 19,188,500 |
| 2022-03-24 | $10.51 | $10.94 | $10.28 | $10.83 | $10.83 | 20,281,300 |
| 2022-03-23 | $10.71 | $11.15 | $10.45 | $10.69 | $10.69 | 20,684,920 |
| 2022-03-22 | $11.43 | $11.58 | $10.80 | $10.90 | $10.90 | 28,753,950 |
| 2022-03-21 | $11.41 | $12.44 | $11.21 | $11.85 | $11.85 | 37,556,050 |
| 2022-03-18 | $10.57 | $11.99 | $10.55 | $11.46 | $11.46 | 39,672,520 |
| 2022-03-17 | $10.37 | $11.30 | $10.30 | $10.74 | $10.74 | 31,347,320 |
| 2022-03-16 | $11.18 | $11.30 | $9.98 | $10.55 | $10.55 | 34,015,770 |
| 2022-03-15 | $11.08 | $12.00 | $10.82 | $11.08 | $11.08 | 33,053,140 |
| 2022-03-14 | $12.08 | $12.37 | $11.26 | $11.41 | $11.41 | 36,556,320 |
| 2022-03-11 | $12.10 | $12.36 | $11.57 | $11.92 | $11.92 | 40,225,410 |
| 2022-03-10 | $10.78 | $12.18 | $10.59 | $12.18 | $12.18 | 43,372,610 |
| 2022-03-09 | $10.68 | $10.89 | $9.99 | $10.47 | $10.47 | 30,014,080 |
| 2022-03-08 | $11.85 | $11.91 | $10.21 | $10.80 | $10.80 | 43,259,100 |
| 2022-03-07 | $11.74 | $13.04 | $11.28 | $12.48 | $12.48 | 58,194,790 |
| 2022-03-04 | $10.69 | $12.56 | $10.69 | $12.18 | $12.18 | 58,276,940 |
| 2022-03-03 | $10.81 | $11.24 | $10.40 | $10.47 | $10.47 | 31,113,630 |
| 2022-03-02 | $10.54 | $11.38 | $10.10 | $10.92 | $10.92 | 35,958,750 |
| 2022-03-01 | $10.46 | $10.75 | $10.15 | $10.45 | $10.45 | 28,590,190 |
| 2022-02-28 | $10.81 | $10.94 | $10.24 | $10.68 | $10.68 | 28,566,190 |
| 2022-02-25 | $10.61 | $11.43 | $10.01 | $10.63 | $10.63 | 44,335,420 |
| 2022-02-24 | $11.80 | $11.80 | $9.84 | $10.83 | $10.83 | 49,874,860 |
| 2022-02-23 | $11.00 | $11.98 | $10.65 | $11.90 | $11.90 | 57,336,490 |
| 2022-02-22 | $10.60 | $12.20 | $9.93 | $11.45 | $11.45 | 66,465,980 |
| 2022-02-21 | $9.80 | $10.75 | $9.40 | $10.75 | $10.75 | 58,042,400 |
| 2022-02-18 | $8.36 | $9.40 | $8.22 | $8.96 | $8.96 | 39,245,810 |
| 2022-02-17 | $7.59 | $8.80 | $7.47 | $8.30 | $8.30 | 39,983,630 |
| 2022-02-16 | $7.57 | $7.66 | $7.48 | $7.58 | $7.58 | 8,843,370 |
| 2022-02-15 | $7.47 | $7.77 | $7.25 | $7.56 | $7.56 | 14,514,530 |
| 2022-02-14 | $7.11 | $7.55 | $7.10 | $7.38 | $7.38 | 12,808,750 |
| 2022-02-11 | $7.66 | $7.70 | $7.14 | $7.23 | $7.23 | 15,606,820 |
| 2022-02-10 | $7.95 | $8.27 | $7.68 | $7.73 | $7.73 | 15,496,700 |
| 2022-02-09 | $7.77 | $8.00 | $7.55 | $7.94 | $7.94 | 16,813,870 |
| 2022-02-08 | $7.48 | $7.86 | $7.35 | $7.76 | $7.76 | 14,414,950 |
| 2022-02-07 | $7.72 | $7.85 | $7.30 | $7.59 | $7.59 | 18,611,800 |
| 2022-02-04 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-02-03 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-02-02 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-02-01 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 0 |
| 2022-01-28 | $7.75 | $7.97 | $7.52 | $7.72 | $7.72 | 31,756,260 |
| 2022-01-27 | $7.76 | $8.77 | $7.75 | $8.09 | $8.09 | 43,474,160 |
| 2022-01-26 | $7.38 | $7.59 | $7.23 | $7.31 | $7.31 | 8,706,400 |
| 2022-01-25 | $7.78 | $7.97 | $7.33 | $7.41 | $7.41 | 16,350,220 |
| 2022-01-24 | $7.90 | $8.14 | $7.72 | $8.05 | $8.05 | 12,763,100 |
| 2022-01-21 | $8.18 | $8.34 | $7.87 | $7.96 | $7.96 | 25,218,540 |
| 2022-01-20 | $8.50 | $8.85 | $8.29 | $8.40 | $8.40 | 27,937,800 |
| 2022-01-19 | $8.44 | $8.93 | $8.37 | $8.59 | $8.59 | 27,994,940 |
| 2022-01-18 | $9.75 | $9.91 | $8.65 | $8.66 | $8.66 | 47,589,870 |
| 2022-01-17 | $10.65 | $10.96 | $9.36 | $10.25 | $10.25 | 70,226,380 |
| 2022-01-14 | $8.08 | $9.68 | $8.06 | $9.68 | $9.68 | 25,764,090 |
| 2022-01-13 | $8.22 | $8.47 | $8.01 | $8.07 | $8.07 | 15,570,200 |
| 2022-01-12 | $8.47 | $8.51 | $8.15 | $8.28 | $8.28 | 17,751,700 |
| 2022-01-11 | $8.24 | $8.86 | $8.10 | $8.47 | $8.47 | 27,906,300 |
| 2022-01-10 | $7.90 | $8.30 | $7.88 | $8.16 | $8.16 | 13,690,470 |
| 2022-01-07 | $8.38 | $8.41 | $7.81 | $7.85 | $7.85 | 18,795,390 |
| 2022-01-06 | $8.01 | $8.48 | $7.95 | $8.33 | $8.33 | 22,472,560 |
| 2022-01-05 | $8.56 | $8.78 | $7.98 | $8.07 | $8.07 | 33,038,850 |
| 2022-01-04 | $8.78 | $9.19 | $8.51 | $8.69 | $8.69 | 36,154,360 |
| 2022-01-03 | $8.69 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| 2021-12-31 | $8.95 | $9.65 | $8.65 | $8.69 | $8.69 | 45,763,700 |
| 2021-12-30 | $9.11 | $9.47 | $8.66 | $9.28 | $9.28 | 48,606,800 |
| 2021-12-29 | $7.86 | $9.69 | $7.77 | $9.50 | $9.50 | 60,013,460 |
| 2021-12-28 | $8.40 | $8.90 | $7.81 | $8.09 | $8.09 | 53,502,290 |
| 2021-12-27 | $6.96 | $8.42 | $6.90 | $8.42 | $8.42 | 54,829,910 |
| 2021-12-24 | $6.80 | $7.24 | $6.78 | $7.02 | $7.02 | 15,876,620 |
| 2021-12-23 | $6.93 | $7.06 | $6.81 | $6.86 | $6.86 | 4,692,640 |
| 2021-12-22 | $6.90 | $7.03 | $6.79 | $7.01 | $7.01 | 8,371,420 |
| 2021-12-21 | $6.65 | $6.90 | $6.62 | $6.89 | $6.89 | 6,756,540 |
| 2021-12-20 | $6.56 | $6.87 | $6.54 | $6.68 | $6.68 | 7,695,800 |
| 2021-12-17 | $6.55 | $6.63 | $6.46 | $6.57 | $6.57 | 3,664,870 |
| 2021-12-16 | $6.41 | $6.54 | $6.40 | $6.53 | $6.53 | 3,616,900 |
| 2021-12-15 | $6.44 | $6.46 | $6.37 | $6.46 | $6.46 | 3,479,900 |
| 2021-12-14 | $6.35 | $6.47 | $6.32 | $6.44 | $6.44 | 2,377,350 |
| 2021-12-13 | $6.45 | $6.45 | $6.32 | $6.33 | $6.33 | 3,258,100 |
| 2021-12-10 | $6.46 | $6.46 | $6.40 | $6.44 | $6.44 | 1,998,020 |
| 2021-12-09 | $6.46 | $6.48 | $6.41 | $6.47 | $6.47 | 1,834,300 |
| 2021-12-08 | $6.47 | $6.50 | $6.42 | $6.44 | $6.44 | 1,906,440 |
| 2021-12-07 | $6.52 | $6.58 | $6.41 | $6.47 | $6.47 | 2,641,700 |
| 2021-12-06 | $6.68 | $6.69 | $6.49 | $6.51 | $6.51 | 2,700,000 |
| 2021-12-03 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 2,498,220 |
| 2021-12-02 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 2,783,600 |
| 2021-12-01 | $6.73 | $7.00 | $6.62 | $6.87 | $6.87 | 5,320,130 |
| 2021-11-30 | $6.60 | $6.77 | $6.55 | $6.76 | $6.76 | 3,759,720 |
| 2021-11-29 | $6.64 | $6.79 | $6.53 | $6.60 | $6.60 | 3,939,000 |
| 2021-11-26 | $6.81 | $6.90 | $6.62 | $6.64 | $6.64 | 4,205,600 |
| 2021-11-25 | $6.62 | $6.95 | $6.60 | $6.85 | $6.85 | 6,378,520 |
| 2021-11-24 | $6.56 | $6.65 | $6.47 | $6.65 | $6.65 | 2,724,340 |
| 2021-11-23 | $6.53 | $6.61 | $6.46 | $6.58 | $6.58 | 2,569,300 |
| 2021-11-22 | $6.63 | $6.68 | $6.48 | $6.56 | $6.56 | 2,415,000 |
| 2021-11-19 | $6.58 | $6.71 | $6.53 | $6.62 | $6.62 | 3,075,620 |
| 2021-11-18 | $6.80 | $6.86 | $6.58 | $6.58 | $6.58 | 4,040,580 |
| 2021-11-17 | $6.72 | $6.88 | $6.70 | $6.80 | $6.80 | 5,098,520 |
| 2021-11-16 | $6.93 | $7.25 | $6.78 | $6.80 | $6.80 | 11,883,820 |
| 2021-11-15 | $6.43 | $7.03 | $6.43 | $6.91 | $6.91 | 12,275,820 |
| 2021-11-12 | $6.31 | $6.52 | $6.31 | $6.48 | $6.48 | 3,446,240 |
| 2021-11-11 | $6.33 | $6.36 | $6.25 | $6.29 | $6.29 | 2,346,620 |
| 2021-11-10 | $6.30 | $6.35 | $6.15 | $6.34 | $6.34 | 2,942,840 |
| 2021-11-09 | $6.13 | $6.27 | $6.11 | $6.21 | $6.21 | 2,357,570 |
| 2021-11-08 | $6.03 | $6.14 | $6.03 | $6.09 | $6.09 | 1,840,460 |
| 2021-11-05 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 1,825,920 |
| 2021-11-04 | $6.03 | $6.10 | $5.96 | $6.07 | $6.07 | 2,254,050 |
| 2021-11-03 | $5.90 | $5.97 | $5.83 | $5.96 | $5.96 | 1,891,700 |
| 2021-11-02 | $6.05 | $6.10 | $5.84 | $5.89 | $5.89 | 2,389,500 |
| 2021-11-01 | $5.90 | $6.03 | $5.83 | $6.00 | $6.00 | 2,565,460 |
| 2021-10-29 | $5.73 | $5.99 | $5.73 | $5.93 | $5.93 | 4,340,080 |
| 2021-10-28 | $5.69 | $5.83 | $5.63 | $5.68 | $5.68 | 2,428,300 |
| 2021-10-27 | $5.84 | $5.91 | $5.63 | $5.69 | $5.69 | 3,344,760 |
| 2021-10-26 | $5.87 | $5.92 | $5.78 | $5.82 | $5.82 | 1,698,400 |
| 2021-10-25 | $5.90 | $5.97 | $5.75 | $5.81 | $5.81 | 3,020,340 |
| 2021-10-22 | $6.08 | $6.13 | $5.91 | $5.93 | $5.93 | 2,097,500 |
| 2021-10-21 | $6.17 | $6.20 | $6.06 | $6.08 | $6.08 | 2,648,980 |
| 2021-10-20 | $6.27 | $6.29 | $6.18 | $6.22 | $6.22 | 2,065,700 |
| 2021-10-19 | $6.38 | $6.41 | $6.27 | $6.29 | $6.29 | 1,513,800 |
| 2021-10-18 | $6.29 | $6.47 | $6.26 | $6.40 | $6.40 | 1,765,180 |
| 2021-10-15 | $6.48 | $6.48 | $6.29 | $6.35 | $6.35 | 2,394,000 |
| 2021-10-14 | $6.64 | $6.64 | $6.40 | $6.48 | $6.48 | 1,565,000 |
| 2021-10-13 | $6.53 | $6.56 | $6.40 | $6.51 | $6.51 | 1,474,400 |
| 2021-10-12 | $6.53 | $6.60 | $6.41 | $6.49 | $6.49 | 1,793,700 |
| 2021-10-11 | $6.53 | $6.70 | $6.51 | $6.56 | $6.56 | 2,310,100 |
| 2021-10-08 | $6.39 | $6.60 | $6.33 | $6.56 | $6.56 | 2,566,520 |
| 2021-10-07 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2021-10-06 | $6.33 | $6.33 | $6.33 | $6.33 | $6.33 | 0 |
| 2021-09-30 | $6.16 | $6.36 | $6.16 | $6.33 | $6.33 | 1,606,720 |
| 2021-09-29 | $6.31 | $6.31 | $6.11 | $6.16 | $6.16 | 1,786,020 |
| 2021-09-28 | $6.24 | $6.33 | $6.20 | $6.30 | $6.30 | 1,544,580 |
| 2021-09-27 | $6.63 | $6.63 | $6.20 | $6.22 | $6.22 | 4,642,810 |
| 2021-09-24 | $6.76 | $6.77 | $6.55 | $6.57 | $6.57 | 3,021,620 |
| 2021-09-23 | $6.74 | $6.86 | $6.67 | $6.75 | $6.75 | 3,319,100 |
| 2021-09-22 | $6.78 | $6.81 | $6.63 | $6.68 | $6.68 | 2,706,100 |
| 2021-09-21 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2021-09-20 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2021-09-17 | $6.94 | $6.94 | $6.69 | $6.77 | $6.77 | 3,731,490 |
| 2021-09-16 | $6.89 | $7.06 | $6.83 | $6.94 | $6.94 | 4,113,940 |
| 2021-09-15 | $6.82 | $6.93 | $6.76 | $6.88 | $6.88 | 2,575,280 |
| 2021-09-14 | $6.96 | $7.10 | $6.83 | $6.85 | $6.85 | 4,071,200 |
| 2021-09-13 | $6.85 | $7.01 | $6.85 | $6.97 | $6.97 | 2,428,200 |
| 2021-09-10 | $6.95 | $7.00 | $6.88 | $6.88 | $6.88 | 2,339,850 |
| 2021-09-09 | $7.11 | $7.15 | $6.91 | $7.01 | $7.01 | 3,689,600 |
| 2021-09-08 | $6.90 | $7.06 | $6.85 | $7.03 | $7.03 | 4,755,300 |
| 2021-09-07 | $6.95 | $6.96 | $6.80 | $6.90 | $6.90 | 6,593,340 |
| 2021-09-06 | $6.67 | $7.21 | $6.62 | $7.14 | $7.14 | 8,983,290 |
| 2021-09-03 | $6.63 | $6.72 | $6.58 | $6.67 | $6.67 | 2,225,840 |
| 2021-09-02 | $6.57 | $6.65 | $6.54 | $6.62 | $6.62 | 2,597,850 |
| 2021-09-01 | $6.66 | $6.74 | $6.50 | $6.60 | $6.60 | 3,787,400 |
| 2021-08-31 | $6.76 | $6.76 | $6.58 | $6.66 | $6.66 | 4,580,300 |
| 2021-08-30 | $7.04 | $7.04 | $6.68 | $6.77 | $6.77 | 5,858,100 |
| 2021-08-27 | $7.14 | $7.17 | $6.99 | $7.07 | $7.07 | 4,592,640 |
| 2021-08-26 | $7.22 | $7.33 | $7.13 | $7.16 | $7.16 | 4,439,220 |
| 2021-08-25 | $7.09 | $7.29 | $7.01 | $7.27 | $7.27 | 5,936,300 |
| 2021-08-24 | $7.06 | $7.11 | $7.03 | $7.08 | $7.08 | 3,097,420 |
| 2021-08-23 | $6.84 | $7.08 | $6.78 | $7.05 | $7.05 | 4,086,700 |
| 2021-08-20 | $6.95 | $6.95 | $6.75 | $6.81 | $6.81 | 3,341,300 |
| 2021-08-19 | $6.96 | $7.10 | $6.93 | $6.93 | $6.93 | 2,940,320 |
| 2021-08-18 | $6.91 | $7.07 | $6.90 | $7.00 | $7.00 | 2,962,400 |
| 2021-08-17 | $7.15 | $7.23 | $6.91 | $6.93 | $6.93 | 5,072,050 |
| 2021-08-16 | $7.14 | $7.30 | $7.10 | $7.18 | $7.18 | 4,140,820 |
| 2021-08-13 | $7.20 | $7.23 | $7.04 | $7.14 | $7.14 | 5,361,080 |
| 2021-08-12 | $7.31 | $7.35 | $7.17 | $7.22 | $7.22 | 5,001,040 |
| 2021-08-11 | $7.21 | $7.35 | $7.15 | $7.30 | $7.30 | 7,597,220 |
| 2021-08-10 | $7.18 | $7.33 | $7.14 | $7.21 | $7.21 | 6,204,860 |
| 2021-08-09 | $7.06 | $7.20 | $6.99 | $7.17 | $7.17 | 4,742,640 |
| 2021-08-06 | $7.02 | $7.15 | $6.94 | $7.12 | $7.12 | 5,324,240 |
| 2021-08-05 | $7.16 | $7.18 | $7.04 | $7.06 | $7.06 | 5,089,320 |
| 2021-08-04 | $7.06 | $7.19 | $6.96 | $7.16 | $7.16 | 7,674,160 |
| 2021-08-03 | $6.78 | $7.42 | $6.77 | $7.14 | $7.14 | 14,060,180 |
| 2021-08-02 | $6.90 | $6.90 | $6.75 | $6.86 | $6.86 | 4,165,710 |
| 2021-07-30 | $6.70 | $6.85 | $6.50 | $6.80 | $6.80 | 5,182,150 |
| 2021-07-29 | $6.95 | $6.95 | $6.61 | $6.72 | $6.72 | 6,410,950 |
| 2021-07-28 | $6.55 | $6.80 | $6.20 | $6.76 | $6.76 | 7,546,360 |
| 2021-07-27 | $6.64 | $6.76 | $6.57 | $6.60 | $6.60 | 3,082,920 |
| 2021-07-26 | $6.79 | $6.83 | $6.67 | $6.69 | $6.69 | 2,779,220 |
| 2021-07-23 | $6.93 | $7.02 | $6.80 | $6.83 | $6.83 | 3,815,230 |
| 2021-07-22 | $7.18 | $7.23 | $6.92 | $6.99 | $6.99 | 4,491,200 |
| 2021-07-21 | $6.86 | $7.19 | $6.86 | $7.00 | $7.00 | 8,187,650 |
| 2021-07-20 | $6.77 | $6.89 | $6.70 | $6.82 | $6.82 | 3,529,610 |
| 2021-07-19 | $6.73 | $6.87 | $6.62 | $6.79 | $6.79 | 3,725,480 |
| 2021-07-16 | $6.80 | $6.91 | $6.68 | $6.73 | $6.73 | 4,779,410 |
| 2021-07-15 | $7.15 | $7.17 | $6.83 | $6.88 | $6.88 | 7,045,940 |
| 2021-07-14 | $6.82 | $7.23 | $6.77 | $7.23 | $7.23 | 10,612,000 |
| 2021-07-13 | $6.81 | $6.90 | $6.72 | $6.88 | $6.88 | 3,184,750 |
| 2021-07-12 | $6.77 | $6.89 | $6.72 | $6.84 | $6.84 | 2,810,200 |
| 2021-07-09 | $6.70 | $6.80 | $6.65 | $6.77 | $6.77 | 3,464,080 |
| 2021-07-08 | $6.87 | $6.99 | $6.74 | $6.75 | $6.75 | 4,274,540 |
| 2021-07-07 | $6.99 | $7.06 | $6.88 | $6.92 | $6.92 | 3,341,540 |
| 2021-07-06 | $7.13 | $7.30 | $6.98 | $7.00 | $7.00 | 4,507,250 |
| 2021-07-05 | $7.15 | $7.29 | $7.03 | $7.17 | $7.17 | 4,491,320 |
| 2021-07-02 | $7.30 | $7.39 | $7.00 | $7.10 | $7.10 | 8,624,940 |
| 2021-07-01 | $7.14 | $7.54 | $7.11 | $7.32 | $7.32 | 12,244,990 |
| 2021-06-30 | $6.93 | $7.24 | $6.93 | $7.14 | $7.14 | 6,079,560 |
| 2021-06-29 | $6.96 | $7.04 | $6.86 | $7.02 | $7.02 | 3,354,280 |
| 2021-06-28 | $6.88 | $7.00 | $6.79 | $6.98 | $6.98 | 3,324,020 |
| 2021-06-25 | $6.81 | $6.86 | $6.74 | $6.82 | $6.82 | 2,713,900 |
| 2021-06-24 | $7.01 | $7.01 | $6.71 | $6.80 | $6.80 | 5,361,640 |
| 2021-06-23 | $6.99 | $7.02 | $6.87 | $6.99 | $6.99 | 3,010,880 |
| 2021-06-22 | $6.95 | $7.05 | $6.89 | $6.95 | $6.95 | 2,306,700 |
| 2021-06-21 | $6.83 | $7.00 | $6.77 | $6.95 | $6.95 | 3,711,520 |
| 2021-06-18 | $6.64 | $6.78 | $6.59 | $6.77 | $6.77 | 2,274,800 |
| 2021-06-17 | $6.66 | $6.73 | $6.56 | $6.62 | $6.62 | 2,270,800 |
| 2021-06-16 | $6.73 | $6.76 | $6.65 | $6.66 | $6.66 | 1,930,900 |
| 2021-06-15 | $6.72 | $6.75 | $6.60 | $6.72 | $6.72 | 2,723,620 |
| 2021-06-14 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2021-06-11 | $6.90 | $6.90 | $6.71 | $6.73 | $6.73 | 3,268,410 |
| 2021-06-10 | $7.03 | $7.03 | $6.81 | $6.82 | $6.82 | 4,235,120 |
| 2021-06-09 | $6.86 | $6.96 | $6.83 | $6.93 | $6.93 | 2,469,920 |
| 2021-06-08 | $6.87 | $6.98 | $6.78 | $6.90 | $6.90 | 2,972,280 |
| 2021-06-07 | $6.83 | $6.91 | $6.77 | $6.87 | $6.87 | 3,328,110 |
| 2021-06-04 | $7.04 | $7.06 | $6.86 | $6.86 | $6.86 | 4,223,650 |
| 2021-06-03 | $7.11 | $7.27 | $6.95 | $6.95 | $6.95 | 6,498,780 |
| 2021-06-02 | $7.41 | $7.67 | $7.10 | $7.18 | $7.18 | 10,575,840 |
| 2021-06-01 | $7.50 | $7.95 | $7.28 | $7.37 | $7.37 | 15,229,160 |
| 2021-05-31 | $6.81 | $7.34 | $6.76 | $7.16 | $7.16 | 7,696,800 |
| 2021-05-28 | $6.75 | $6.95 | $6.75 | $6.82 | $6.82 | 4,154,780 |
| 2021-05-27 | $6.88 | $6.91 | $6.75 | $6.80 | $6.80 | 3,808,000 |
| 2021-05-26 | $6.86 | $6.95 | $6.75 | $6.84 | $6.84 | 4,023,000 |
| 2021-05-25 | $6.77 | $6.95 | $6.71 | $6.92 | $6.92 | 5,178,540 |
| 2021-05-24 | $6.86 | $6.90 | $6.64 | $6.69 | $6.69 | 5,763,020 |
| 2021-05-21 | $7.03 | $7.11 | $6.75 | $6.85 | $6.85 | 7,706,890 |
| 2021-05-20 | $7.03 | $7.30 | $6.90 | $7.10 | $7.10 | 7,064,460 |
| 2021-05-19 | $7.14 | $7.23 | $7.01 | $7.03 | $7.03 | 7,937,200 |
| 2021-05-18 | $6.82 | $7.38 | $6.77 | $7.26 | $7.26 | 11,762,640 |
| 2021-05-17 | $7.02 | $7.18 | $6.77 | $6.79 | $6.79 | 9,129,840 |
| 2021-05-14 | $7.29 | $7.29 | $7.00 | $7.04 | $7.04 | 11,664,740 |
| 2021-05-13 | $6.83 | $7.45 | $6.82 | $7.29 | $7.29 | 16,374,640 |
| 2021-05-12 | $6.52 | $7.05 | $6.50 | $6.94 | $6.94 | 11,264,570 |
| 2021-05-11 | $6.82 | $6.82 | $6.45 | $6.57 | $6.57 | 9,993,050 |
| 2021-05-10 | $6.83 | $6.96 | $6.74 | $6.90 | $6.90 | 9,983,750 |
| 2021-05-07 | $7.03 | $7.13 | $6.65 | $6.81 | $6.81 | 12,591,390 |
| 2021-05-06 | $7.32 | $7.38 | $6.91 | $7.15 | $7.15 | 17,376,710 |
| 2021-05-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-05-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-04-30 | $6.76 | $7.70 | $6.76 | $7.38 | $7.38 | 24,853,020 |
| 2021-04-29 | $7.69 | $7.69 | $6.91 | $6.91 | $6.91 | 28,397,800 |
| 2021-04-28 | $6.40 | $7.78 | $6.32 | $7.78 | $7.78 | 32,811,420 |
| 2021-04-27 | $6.24 | $6.76 | $6.01 | $6.48 | $6.48 | 11,810,430 |
| 2021-04-26 | $6.19 | $6.32 | $6.14 | $6.18 | $6.18 | 2,183,760 |
| 2021-04-23 | $6.27 | $6.27 | $6.08 | $6.17 | $6.17 | 2,005,270 |
| 2021-04-22 | $6.16 | $6.27 | $6.13 | $6.26 | $6.26 | 1,947,200 |
| 2021-04-21 | $6.18 | $6.23 | $6.14 | $6.18 | $6.18 | 1,597,330 |
| 2021-04-20 | $6.18 | $6.32 | $6.13 | $6.17 | $6.17 | 2,075,250 |
| 2021-04-19 | $6.36 | $6.47 | $6.19 | $6.26 | $6.26 | 4,385,010 |
| 2021-04-16 | $6.09 | $6.67 | $6.09 | $6.46 | $6.46 | 6,973,210 |
| 2021-04-15 | $6.19 | $6.29 | $5.98 | $6.14 | $6.14 | 5,039,500 |
| 2021-04-14 | $5.75 | $6.07 | $5.75 | $6.01 | $6.01 | 2,333,240 |
| 2021-04-13 | $5.82 | $5.84 | $5.74 | $5.80 | $5.80 | 1,345,340 |
| 2021-04-12 | $5.89 | $5.89 | $5.79 | $5.82 | $5.82 | 934,640 |
| 2021-04-09 | $5.75 | $5.95 | $5.69 | $5.89 | $5.89 | 1,984,000 |
| 2021-04-08 | $5.89 | $5.94 | $5.76 | $5.77 | $5.77 | 1,873,520 |
| 2021-04-07 | $5.82 | $5.92 | $5.82 | $5.89 | $5.89 | 685,900 |
| 2021-04-06 | $5.73 | $5.85 | $5.68 | $5.84 | $5.84 | 818,960 |
| 2021-04-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.75 | 0 |
| 2021-04-02 | $5.68 | $5.77 | $5.68 | $5.75 | $5.75 | 799,400 |
| 2021-04-01 | $5.74 | $5.77 | $5.68 | $5.73 | $5.73 | 831,400 |
| 2021-03-31 | $5.75 | $5.80 | $5.73 | $5.75 | $5.75 | 911,600 |
| 2021-03-30 | $5.88 | $5.88 | $5.77 | $5.77 | $5.77 | 1,361,200 |
| 2021-03-29 | $5.95 | $6.05 | $5.88 | $5.89 | $5.89 | 1,635,300 |
| 2021-03-26 | $5.95 | $6.02 | $5.87 | $6.01 | $6.01 | 1,212,000 |
| 2021-03-25 | $5.78 | $5.99 | $5.78 | $5.87 | $5.87 | 1,242,600 |
| 2021-03-24 | $5.86 | $5.95 | $5.79 | $5.82 | $5.82 | 1,055,500 |
| 2021-03-23 | $6.00 | $6.06 | $5.87 | $5.89 | $5.89 | 1,517,300 |
| 2021-03-22 | $5.91 | $6.06 | $5.91 | $6.02 | $6.02 | 1,413,490 |
| 2021-03-19 | $5.85 | $6.02 | $5.82 | $5.94 | $5.94 | 2,093,850 |
| 2021-03-18 | $5.79 | $5.92 | $5.77 | $5.87 | $5.87 | 1,698,960 |
| 2021-03-17 | $5.81 | $5.85 | $5.73 | $5.82 | $5.82 | 1,532,970 |
| 2021-03-16 | $5.83 | $5.85 | $5.73 | $5.79 | $5.79 | 1,643,560 |
| 2021-03-15 | $5.77 | $5.87 | $5.72 | $5.77 | $5.77 | 1,582,400 |
| 2021-03-12 | $5.75 | $5.76 | $5.63 | $5.69 | $5.69 | 883,100 |
| 2021-03-11 | $5.62 | $5.76 | $5.58 | $5.75 | $5.75 | 955,710 |
| 2021-03-10 | $5.85 | $5.85 | $5.60 | $5.63 | $5.63 | 1,466,000 |
| 2021-03-09 | $5.92 | $5.94 | $5.74 | $5.76 | $5.76 | 1,965,420 |
| 2021-03-08 | $6.08 | $6.12 | $5.92 | $5.96 | $5.96 | 2,055,200 |
| 2021-03-05 | $5.89 | $6.11 | $5.79 | $6.08 | $6.08 | 2,252,520 |
| 2021-03-04 | $5.82 | $5.97 | $5.77 | $5.86 | $5.86 | 1,703,000 |
| 2021-03-03 | $5.84 | $5.86 | $5.74 | $5.84 | $5.84 | 1,331,400 |
| 2021-03-02 | $5.77 | $5.87 | $5.75 | $5.78 | $5.78 | 1,169,800 |
| 2021-03-01 | $5.70 | $5.83 | $5.65 | $5.80 | $5.80 | 1,849,400 |
| 2021-02-26 | $5.57 | $5.81 | $5.50 | $5.67 | $5.67 | 1,770,780 |
| 2021-02-25 | $5.75 | $5.77 | $5.55 | $5.57 | $5.57 | 1,320,280 |
| 2021-02-24 | $5.71 | $5.86 | $5.69 | $5.73 | $5.73 | 1,400,140 |
| 2021-02-23 | $5.79 | $5.90 | $5.70 | $5.73 | $5.73 | 2,035,840 |
| 2021-02-22 | $5.71 | $5.95 | $5.64 | $5.80 | $5.80 | 2,386,020 |
| 2021-02-19 | $5.44 | $5.78 | $5.36 | $5.72 | $5.72 | 2,534,140 |
| 2021-02-18 | $5.21 | $5.50 | $5.20 | $5.43 | $5.43 | 2,486,030 |
| 2021-02-17 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2021-02-16 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2021-02-15 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2021-02-12 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2021-02-11 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2021-02-10 | $5.17 | $5.25 | $5.11 | $5.15 | $5.15 | 1,076,560 |
| 2021-02-09 | $5.00 | $5.20 | $4.96 | $5.15 | $5.15 | 1,140,790 |
| 2021-02-08 | $5.04 | $5.09 | $4.92 | $5.00 | $5.00 | 1,073,970 |
| 2021-02-05 | $5.04 | $5.19 | $5.00 | $5.03 | $5.03 | 1,238,480 |
| 2021-02-04 | $5.08 | $5.14 | $4.93 | $5.00 | $5.00 | 1,950,160 |
| 2021-02-03 | $5.32 | $5.32 | $5.11 | $5.18 | $5.18 | 1,951,370 |
| 2021-02-02 | $5.32 | $5.42 | $5.18 | $5.28 | $5.28 | 1,764,720 |
| 2021-02-01 | $5.39 | $5.45 | $5.22 | $5.28 | $5.28 | 2,570,680 |
| 2021-01-29 | $5.63 | $5.67 | $5.40 | $5.47 | $5.47 | 2,076,260 |
| 2021-01-28 | $5.58 | $5.68 | $5.50 | $5.60 | $5.60 | 1,542,580 |
| 2021-01-27 | $5.59 | $5.76 | $5.52 | $5.57 | $5.57 | 1,858,620 |
| 2021-01-26 | $5.57 | $5.68 | $5.49 | $5.63 | $5.63 | 1,696,450 |
| 2021-01-25 | $5.89 | $5.92 | $5.59 | $5.59 | $5.59 | 2,994,400 |
| 2021-01-22 | $5.88 | $6.07 | $5.81 | $5.91 | $5.91 | 3,890,050 |
| 2021-01-21 | $5.95 | $6.39 | $5.94 | $6.00 | $6.00 | 5,162,960 |
| 2021-01-20 | $5.99 | $6.06 | $5.89 | $5.96 | $5.96 | 2,264,320 |
| 2021-01-19 | $5.98 | $6.11 | $5.92 | $5.99 | $5.99 | 2,824,000 |
| 2021-01-18 | $5.74 | $6.04 | $5.72 | $5.96 | $5.96 | 3,639,200 |
| 2021-01-15 | $5.59 | $5.81 | $5.56 | $5.74 | $5.74 | 2,721,750 |
| 2021-01-14 | $5.57 | $5.69 | $5.47 | $5.59 | $5.59 | 2,887,880 |
| 2021-01-13 | $5.95 | $5.98 | $5.58 | $5.58 | $5.58 | 3,411,580 |
| 2021-01-12 | $5.88 | $6.11 | $5.85 | $5.93 | $5.93 | 2,562,380 |
| 2021-01-11 | $6.19 | $6.19 | $5.91 | $5.94 | $5.94 | 3,001,200 |
| 2021-01-08 | $6.20 | $6.31 | $6.02 | $6.16 | $6.16 | 2,874,540 |
| 2021-01-07 | $6.47 | $6.47 | $6.11 | $6.20 | $6.20 | 4,141,430 |
| 2021-01-06 | $6.67 | $6.73 | $6.45 | $6.47 | $6.47 | 3,161,670 |
| 2021-01-05 | $6.80 | $6.87 | $6.64 | $6.67 | $6.67 | 2,118,120 |
| 2021-01-04 | $6.86 | $6.89 | $6.75 | $6.81 | $6.81 | 2,424,400 |
| 2021-01-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2020-12-31 | $6.68 | $6.89 | $6.68 | $6.89 | $6.89 | 1,948,230 |
| 2020-12-30 | $6.65 | $6.75 | $6.64 | $6.69 | $6.69 | 1,453,160 |
| 2020-12-29 | $6.65 | $6.82 | $6.62 | $6.67 | $6.67 | 1,270,200 |
| 2020-12-28 | $6.89 | $6.97 | $6.67 | $6.70 | $6.70 | 2,225,440 |
| 2020-12-25 | $6.63 | $6.95 | $6.62 | $6.89 | $6.89 | 2,159,240 |
| 2020-12-24 | $6.93 | $6.96 | $6.66 | $6.68 | $6.68 | 2,929,560 |
| 2020-12-23 | $7.00 | $7.15 | $6.92 | $6.93 | $6.93 | 2,351,700 |
| 2020-12-22 | $7.05 | $7.23 | $6.99 | $7.02 | $7.02 | 3,018,400 |
| 2020-12-21 | $7.01 | $7.14 | $6.95 | $7.05 | $7.05 | 2,228,540 |
| 2020-12-18 | $7.23 | $7.26 | $7.02 | $7.04 | $7.04 | 2,392,280 |
| 2020-12-17 | $7.14 | $7.32 | $6.96 | $7.25 | $7.25 | 2,563,510 |
| 2020-12-16 | $7.26 | $7.26 | $7.03 | $7.09 | $7.09 | 2,560,740 |
| 2020-12-15 | $7.33 | $7.43 | $7.25 | $7.26 | $7.26 | 1,203,900 |
| 2020-12-14 | $7.16 | $7.45 | $7.16 | $7.39 | $7.39 | 2,187,800 |
| 2020-12-11 | $7.57 | $7.57 | $7.17 | $7.27 | $7.27 | 2,604,160 |
| 2020-12-10 | $7.46 | $7.62 | $7.38 | $7.50 | $7.50 | 1,391,000 |
| 2020-12-09 | $7.62 | $7.68 | $7.46 | $7.46 | $7.46 | 1,809,740 |
| 2020-12-08 | $7.73 | $7.73 | $7.55 | $7.60 | $7.60 | 1,705,740 |
| 2020-12-07 | $7.84 | $7.87 | $7.62 | $7.63 | $7.63 | 2,093,940 |
| 2020-12-04 | $7.76 | $7.86 | $7.73 | $7.85 | $7.85 | 1,605,930 |
| 2020-12-03 | $7.80 | $7.88 | $7.76 | $7.78 | $7.78 | 2,143,360 |
| 2020-12-02 | $7.78 | $7.85 | $7.77 | $7.82 | $7.82 | 1,642,260 |
| 2020-12-01 | $7.59 | $7.91 | $7.59 | $7.82 | $7.82 | 2,252,520 |
| 2020-11-30 | $7.65 | $7.76 | $7.55 | $7.67 | $7.67 | 2,267,800 |
| 2020-11-27 | $7.71 | $7.73 | $7.52 | $7.65 | $7.65 | 2,354,940 |
| 2020-11-26 | $7.81 | $7.86 | $7.64 | $7.71 | $7.71 | 2,470,380 |
| 2020-11-25 | $7.98 | $7.98 | $7.77 | $7.82 | $7.82 | 2,656,680 |
| 2020-11-24 | $8.04 | $8.13 | $7.89 | $7.92 | $7.92 | 2,426,020 |
| 2020-11-23 | $8.10 | $8.14 | $7.96 | $8.01 | $8.01 | 2,444,720 |
| 2020-11-20 | $8.16 | $8.18 | $8.04 | $8.10 | $8.10 | 2,047,880 |
| 2020-11-19 | $8.20 | $8.26 | $8.10 | $8.17 | $8.17 | 1,495,460 |
| 2020-11-18 | $8.13 | $8.26 | $8.08 | $8.20 | $8.20 | 1,753,100 |
| 2020-11-17 | $8.35 | $8.35 | $8.05 | $8.13 | $8.13 | 3,008,440 |
| 2020-11-16 | $8.59 | $8.67 | $8.30 | $8.31 | $8.31 | 3,022,900 |
| 2020-11-13 | $8.65 | $8.82 | $8.46 | $8.61 | $8.61 | 2,842,200 |
| 2020-11-12 | $8.66 | $8.78 | $8.61 | $8.65 | $8.65 | 2,268,820 |
| 2020-11-11 | $8.85 | $8.89 | $8.61 | $8.71 | $8.71 | 2,814,200 |
| 2020-11-10 | $8.80 | $9.00 | $8.73 | $8.85 | $8.85 | 3,518,400 |
| 2020-11-09 | $8.65 | $8.89 | $8.63 | $8.81 | $8.81 | 3,182,400 |
| 2020-11-06 | $8.78 | $8.86 | $8.55 | $8.70 | $8.70 | 4,086,500 |
| 2020-11-05 | $8.62 | $8.80 | $8.55 | $8.78 | $8.78 | 4,351,380 |
| 2020-11-04 | $8.63 | $8.66 | $8.51 | $8.57 | $8.57 | 3,023,200 |
| 2020-11-03 | $8.40 | $8.59 | $8.38 | $8.58 | $8.58 | 2,767,430 |
| 2020-11-02 | $8.58 | $8.63 | $8.26 | $8.41 | $8.41 | 4,342,000 |
| 2020-10-30 | $9.06 | $9.16 | $8.46 | $8.46 | $8.46 | 7,080,100 |
| 2020-10-29 | $9.02 | $9.21 | $8.95 | $9.06 | $9.06 | 7,582,380 |
| 2020-10-28 | $9.41 | $9.50 | $8.70 | $9.24 | $9.24 | 11,460,800 |
| 2020-10-27 | $9.17 | $9.66 | $9.17 | $9.53 | $9.53 | 11,400,170 |
| 2020-10-26 | $9.11 | $9.33 | $8.95 | $9.23 | $9.23 | 5,301,890 |
| 2020-10-23 | $9.22 | $9.31 | $8.98 | $9.05 | $9.05 | 6,085,600 |
| 2020-10-22 | $9.01 | $9.43 | $8.83 | $9.22 | $9.22 | 8,022,250 |
| 2020-10-21 | $9.17 | $9.29 | $8.95 | $8.98 | $8.98 | 4,911,000 |
| 2020-10-20 | $9.08 | $9.26 | $9.05 | $9.21 | $9.21 | 4,556,740 |
| 2020-10-19 | $9.33 | $9.55 | $9.14 | $9.18 | $9.18 | 6,172,490 |
| 2020-10-16 | $8.82 | $9.34 | $8.82 | $9.26 | $9.26 | 8,347,120 |
| 2020-10-15 | $9.09 | $9.34 | $9.00 | $9.04 | $9.04 | 7,625,620 |
| 2020-10-14 | $9.16 | $9.42 | $9.11 | $9.24 | $9.24 | 7,592,400 |
| 2020-10-13 | $8.84 | $9.26 | $8.84 | $9.25 | $9.25 | 9,525,530 |
| 2020-10-12 | $8.70 | $8.97 | $8.62 | $8.89 | $8.89 | 6,814,260 |
| 2020-10-09 | $8.48 | $8.80 | $8.44 | $8.68 | $8.68 | 6,146,580 |
| 2020-10-08 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2020-10-07 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2020-10-06 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2020-10-05 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2020-10-02 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2020-10-01 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
| 2020-09-30 | $8.60 | $8.80 | $8.25 | $8.38 | $8.38 | 6,900,520 |
| 2020-09-29 | $8.20 | $8.75 | $8.10 | $8.55 | $8.55 | 7,678,460 |
| 2020-09-28 | $8.30 | $8.34 | $8.06 | $8.08 | $8.08 | 5,332,290 |
| 2020-09-25 | $8.40 | $8.60 | $8.12 | $8.31 | $8.31 | 7,698,820 |
| 2020-09-24 | $8.68 | $8.88 | $8.20 | $8.22 | $8.22 | 10,020,900 |
| 2020-09-23 | $8.62 | $8.90 | $8.52 | $8.80 | $8.80 | 8,672,120 |
| 2020-09-22 | $8.60 | $9.09 | $8.50 | $8.61 | $8.61 | 10,304,950 |
| 2020-09-21 | $8.76 | $8.96 | $8.59 | $8.68 | $8.68 | 7,664,460 |
| 2020-09-18 | $8.80 | $8.90 | $8.62 | $8.79 | $8.79 | 6,217,050 |
| 2020-09-17 | $8.91 | $9.10 | $8.66 | $8.79 | $8.79 | 7,754,570 |
| 2020-09-16 | $9.15 | $9.32 | $8.63 | $8.83 | $8.83 | 10,103,580 |
| 2020-09-15 | $9.61 | $9.74 | $9.04 | $9.20 | $9.20 | 10,165,400 |
| 2020-09-14 | $8.51 | $9.67 | $8.31 | $9.47 | $9.47 | 17,345,510 |
| 2020-09-11 | $7.83 | $8.60 | $7.68 | $8.45 | $8.45 | 15,058,050 |
| 2020-09-10 | $9.42 | $9.54 | $8.08 | $8.13 | $8.13 | 21,959,690 |
| 2020-09-09 | $9.57 | $10.50 | $9.48 | $9.68 | $9.68 | 28,498,000 |
| 2020-09-08 | $9.58 | $9.78 | $9.18 | $9.75 | $9.75 | 18,694,020 |
| 2020-09-07 | $9.41 | $9.98 | $9.27 | $9.48 | $9.48 | 21,036,780 |
| 2020-09-04 | $8.94 | $9.67 | $8.94 | $9.42 | $9.42 | 19,554,230 |
| 2020-09-03 | $9.16 | $9.97 | $9.00 | $9.34 | $9.34 | 24,448,310 |
| 2020-09-02 | $8.54 | $9.43 | $8.53 | $9.17 | $9.17 | 22,178,270 |
| 2020-09-01 | $8.27 | $8.59 | $8.21 | $8.56 | $8.56 | 9,401,440 |
| 2020-08-31 | $8.46 | $8.76 | $8.28 | $8.28 | $8.28 | 10,669,610 |
| 2020-08-28 | $8.50 | $8.94 | $8.24 | $8.52 | $8.52 | 13,920,720 |
| 2020-08-27 | $8.16 | $8.60 | $8.11 | $8.46 | $8.46 | 13,832,980 |
| 2020-08-26 | $8.70 | $8.70 | $8.08 | $8.36 | $8.36 | 20,303,840 |
| 2020-08-25 | $8.60 | $9.48 | $8.51 | $8.97 | $8.97 | 29,818,790 |
| 2020-08-24 | $9.14 | $9.34 | $8.34 | $8.81 | $8.81 | 31,152,170 |
| 2020-08-21 | $8.90 | $9.10 | $8.61 | $9.10 | $9.10 | 9,000,750 |
| 2020-08-20 | $8.00 | $8.27 | $7.75 | $8.27 | $8.27 | 14,895,830 |
| 2020-08-19 | $7.70 | $7.74 | $7.51 | $7.52 | $7.52 | 3,216,840 |
| 2020-08-18 | $7.60 | $7.77 | $7.56 | $7.69 | $7.69 | 4,480,950 |
| 2020-08-17 | $7.57 | $7.64 | $7.46 | $7.60 | $7.60 | 4,169,200 |
| 2020-08-14 | $7.52 | $7.59 | $7.35 | $7.57 | $7.57 | 6,274,290 |
| 2020-08-13 | $7.68 | $7.83 | $7.51 | $7.52 | $7.52 | 8,380,840 |
| 2020-08-12 | $7.91 | $7.97 | $7.44 | $7.59 | $7.59 | 14,251,840 |
| 2020-08-11 | $7.88 | $8.56 | $7.70 | $8.08 | $8.08 | 21,881,470 |
| 2020-08-10 | $7.58 | $7.98 | $7.53 | $7.78 | $7.78 | 6,176,090 |
| 2020-08-07 | $7.81 | $7.86 | $7.47 | $7.58 | $7.58 | 10,054,340 |
| 2020-08-06 | $7.62 | $8.13 | $7.60 | $8.00 | $8.00 | 13,197,190 |
| 2020-08-05 | $7.53 | $7.67 | $7.44 | $7.62 | $7.62 | 3,532,840 |
| 2020-08-04 | $7.66 | $7.71 | $7.49 | $7.53 | $7.53 | 4,405,940 |
| 2020-08-03 | $7.60 | $7.71 | $7.48 | $7.67 | $7.67 | 5,189,030 |
| 2020-07-31 | $7.31 | $7.57 | $7.27 | $7.55 | $7.55 | 5,888,030 |
| 2020-07-30 | $7.28 | $7.55 | $7.25 | $7.33 | $7.33 | 5,346,880 |
| 2020-07-29 | $7.11 | $7.30 | $7.00 | $7.30 | $7.30 | 3,726,960 |
| 2020-07-28 | $7.13 | $7.20 | $7.02 | $7.10 | $7.10 | 2,987,210 |
| 2020-07-27 | $7.01 | $7.12 | $6.90 | $7.09 | $7.09 | 3,278,430 |
| 2020-07-24 | $7.28 | $7.43 | $7.00 | $7.05 | $7.05 | 6,007,820 |
| 2020-07-23 | $7.19 | $7.45 | $7.14 | $7.36 | $7.36 | 6,834,060 |
| 2020-07-22 | $7.18 | $7.29 | $7.11 | $7.18 | $7.18 | 3,319,460 |
| 2020-07-21 | $7.20 | $7.26 | $7.10 | $7.24 | $7.24 | 3,520,910 |
| 2020-07-20 | $6.98 | $7.17 | $6.98 | $7.16 | $7.16 | 3,080,100 |
| 2020-07-17 | $7.01 | $7.08 | $6.90 | $6.96 | $6.96 | 3,111,500 |
| 2020-07-16 | $7.36 | $7.45 | $6.99 | $7.02 | $7.02 | 8,521,960 |
| 2020-07-15 | $7.91 | $8.12 | $7.43 | $7.44 | $7.44 | 15,373,110 |
| 2020-07-14 | $7.51 | $8.19 | $7.40 | $8.16 | $8.16 | 17,254,350 |
| 2020-07-13 | $7.21 | $7.55 | $7.21 | $7.51 | $7.51 | 5,094,130 |
| 2020-07-10 | $7.33 | $7.41 | $7.14 | $7.20 | $7.20 | 4,637,900 |
| 2020-07-09 | $7.18 | $7.37 | $7.12 | $7.35 | $7.35 | 4,548,510 |
| 2020-07-08 | $7.08 | $7.20 | $7.05 | $7.18 | $7.18 | 3,338,000 |
| 2020-07-07 | $7.11 | $7.26 | $7.07 | $7.08 | $7.08 | 4,599,300 |
| 2020-07-06 | $6.86 | $7.09 | $6.86 | $7.07 | $7.07 | 3,325,240 |
| 2020-07-03 | $6.79 | $6.88 | $6.75 | $6.84 | $6.84 | 2,064,980 |
| 2020-07-02 | $6.73 | $6.80 | $6.69 | $6.78 | $6.78 | 1,822,500 |
| 2020-07-01 | $6.77 | $6.81 | $6.64 | $6.71 | $6.71 | 1,398,300 |
| 2020-06-30 | $6.64 | $6.78 | $6.62 | $6.75 | $6.75 | 1,893,790 |
| 2020-06-29 | $6.68 | $6.75 | $6.59 | $6.61 | $6.61 | 1,493,690 |
| 2020-06-26 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2020-06-25 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2020-06-24 | $6.79 | $6.85 | $6.67 | $6.68 | $6.68 | 1,730,350 |
| 2020-06-23 | $6.75 | $6.83 | $6.69 | $6.80 | $6.80 | 2,009,450 |
| 2020-06-22 | $6.78 | $6.82 | $6.70 | $6.73 | $6.73 | 2,480,460 |
| 2020-06-19 | $6.86 | $6.96 | $6.80 | $6.80 | $6.80 | 3,045,640 |
| 2020-06-18 | $7.13 | $7.24 | $6.90 | $6.93 | $6.93 | 6,028,720 |
| 2020-06-17 | $6.83 | $7.12 | $6.76 | $7.02 | $7.02 | 5,727,440 |
| 2020-06-16 | $6.76 | $6.89 | $6.69 | $6.83 | $6.83 | 3,402,510 |
| 2020-06-15 | $6.58 | $6.77 | $6.58 | $6.77 | $6.77 | 3,466,830 |
| 2020-06-12 | $6.51 | $6.63 | $6.43 | $6.58 | $6.58 | 1,288,840 |
| 2020-06-11 | $6.63 | $6.68 | $6.51 | $6.59 | $6.59 | 2,096,980 |
| 2020-06-10 | $6.74 | $6.74 | $6.58 | $6.61 | $6.61 | 1,648,580 |
| 2020-06-09 | $6.64 | $6.70 | $6.62 | $6.68 | $6.68 | 1,547,600 |
| 2020-06-08 | $6.68 | $6.71 | $6.60 | $6.60 | $6.60 | 1,424,260 |
| 2020-06-05 | $6.67 | $6.73 | $6.59 | $6.63 | $6.63 | 1,550,400 |
| 2020-06-04 | $6.65 | $6.73 | $6.61 | $6.70 | $6.70 | 1,508,000 |
| 2020-06-03 | $6.69 | $6.74 | $6.64 | $6.65 | $6.65 | 2,133,290 |
| 2020-06-02 | $6.58 | $6.68 | $6.57 | $6.66 | $6.66 | 1,805,320 |
| 2020-06-01 | $6.47 | $6.62 | $6.47 | $6.57 | $6.57 | 1,972,240 |
| 2020-05-29 | $6.38 | $6.49 | $6.38 | $6.45 | $6.45 | 1,184,080 |
| 2020-05-28 | $6.58 | $6.61 | $6.33 | $6.40 | $6.40 | 1,668,990 |
| 2020-05-27 | $6.45 | $6.54 | $6.44 | $6.53 | $6.53 | 2,222,630 |
| 2020-05-26 | $6.26 | $6.46 | $6.24 | $6.46 | $6.46 | 2,259,250 |
| 2020-05-25 | $6.32 | $6.37 | $6.22 | $6.26 | $6.26 | 1,193,340 |
| 2020-05-22 | $6.42 | $6.43 | $6.25 | $6.32 | $6.32 | 1,785,700 |
| 2020-05-21 | $6.35 | $6.50 | $6.33 | $6.40 | $6.40 | 2,523,640 |
| 2020-05-20 | $6.41 | $6.45 | $6.29 | $6.35 | $6.35 | 2,224,350 |
| 2020-05-19 | $6.44 | $6.46 | $6.34 | $6.42 | $6.42 | 2,044,760 |
| 2020-05-18 | $6.59 | $6.59 | $6.40 | $6.40 | $6.40 | 2,683,630 |
| 2020-05-15 | $6.56 | $6.78 | $6.52 | $6.59 | $6.59 | 2,170,180 |
| 2020-05-14 | $6.65 | $6.65 | $6.53 | $6.53 | $6.53 | 2,117,100 |
| 2020-05-13 | $6.68 | $6.69 | $6.58 | $6.67 | $6.67 | 1,841,750 |
| 2020-05-12 | $6.68 | $6.78 | $6.60 | $6.68 | $6.68 | 1,946,330 |
| 2020-05-11 | $6.77 | $6.85 | $6.59 | $6.67 | $6.67 | 2,800,190 |
| 2020-05-08 | $6.75 | $6.85 | $6.73 | $6.75 | $6.75 | 2,528,310 |
| 2020-05-07 | $6.89 | $6.93 | $6.73 | $6.73 | $6.73 | 2,439,470 |
| 2020-05-06 | $6.75 | $6.95 | $6.70 | $6.88 | $6.88 | 1,869,460 |
| 2020-05-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-05-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-05-01 | $6.72 | $6.72 | $6.72 | $6.72 | $6.72 | 0 |
| 2020-04-30 | $6.63 | $6.77 | $6.56 | $6.72 | $6.72 | 1,508,360 |
| 2020-04-29 | $6.71 | $6.85 | $6.60 | $6.61 | $6.61 | 1,615,490 |
| 2020-04-28 | $7.13 | $7.13 | $6.51 | $6.70 | $6.70 | 3,292,300 |
| 2020-04-27 | $7.25 | $7.26 | $7.08 | $7.10 | $7.10 | 1,819,230 |
| 2020-04-24 | $7.54 | $7.54 | $7.18 | $7.20 | $7.20 | 4,530,720 |
| 2020-04-23 | $7.60 | $7.71 | $7.54 | $7.54 | $7.54 | 2,384,870 |
| 2020-04-22 | $7.53 | $7.68 | $7.48 | $7.62 | $7.62 | 2,974,650 |
| 2020-04-21 | $7.60 | $7.75 | $7.55 | $7.62 | $7.62 | 2,686,510 |
| 2020-04-20 | $7.62 | $7.75 | $7.61 | $7.64 | $7.64 | 3,380,980 |
| 2020-04-17 | $8.00 | $8.05 | $7.67 | $7.67 | $7.67 | 4,867,560 |
| 2020-04-16 | $7.89 | $7.89 | $7.64 | $7.82 | $7.82 | 4,964,460 |
| 2020-04-15 | $7.80 | $7.99 | $7.76 | $7.98 | $7.98 | 7,170,130 |
| 2020-04-14 | $7.61 | $7.85 | $7.51 | $7.84 | $7.84 | 4,169,560 |
| 2020-04-13 | $7.62 | $7.66 | $7.41 | $7.60 | $7.60 | 3,220,960 |
| 2020-04-10 | $7.80 | $7.88 | $7.61 | $7.62 | $7.62 | 4,631,220 |
| 2020-04-09 | $7.85 | $8.04 | $7.80 | $7.88 | $7.88 | 4,879,740 |
| 2020-04-08 | $7.70 | $7.88 | $7.69 | $7.84 | $7.84 | 2,835,260 |
| 2020-04-07 | $7.65 | $7.75 | $7.59 | $7.74 | $7.74 | 2,396,020 |
| 2020-04-06 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2020-04-03 | $7.60 | $7.64 | $7.49 | $7.54 | $7.54 | 1,700,080 |
| 2020-04-02 | $7.45 | $7.59 | $7.45 | $7.59 | $7.59 | 1,026,390 |
| 2020-04-01 | $7.50 | $7.61 | $7.45 | $7.49 | $7.49 | 1,345,890 |
| 2020-03-31 | $7.61 | $7.65 | $7.48 | $7.50 | $7.50 | 1,793,000 |
| 2020-03-30 | $7.74 | $7.74 | $7.53 | $7.58 | $7.58 | 1,656,470 |
| 2020-03-27 | $7.89 | $7.91 | $7.73 | $7.75 | $7.75 | 2,047,260 |
| 2020-03-26 | $7.80 | $7.90 | $7.76 | $7.83 | $7.83 | 2,600,600 |
| 2020-03-25 | $7.78 | $7.90 | $7.71 | $7.83 | $7.83 | 2,948,860 |
| 2020-03-24 | $7.61 | $7.70 | $7.50 | $7.68 | $7.68 | 2,366,460 |
| 2020-03-23 | $7.63 | $7.80 | $7.49 | $7.52 | $7.52 | 2,791,750 |
| 2020-03-20 | $7.60 | $7.78 | $7.56 | $7.76 | $7.76 | 2,896,120 |
| 2020-03-19 | $7.51 | $7.68 | $7.37 | $7.56 | $7.56 | 2,359,010 |
| 2020-03-18 | $7.64 | $7.86 | $7.54 | $7.55 | $7.55 | 2,627,970 |
| 2020-03-17 | $7.75 | $7.83 | $7.34 | $7.59 | $7.59 | 3,687,670 |
| 2020-03-16 | $7.90 | $8.03 | $7.70 | $7.73 | $7.73 | 3,692,180 |
| 2020-03-13 | $7.83 | $7.88 | $7.55 | $7.83 | $7.83 | 5,146,880 |
| 2020-03-12 | $8.24 | $8.24 | $8.05 | $8.10 | $8.10 | 3,435,180 |
| 2020-03-11 | $8.41 | $8.45 | $8.29 | $8.29 | $8.29 | 3,696,340 |
| 2020-03-10 | $8.38 | $8.44 | $8.10 | $8.42 | $8.42 | 5,110,640 |
| 2020-03-09 | $8.57 | $8.73 | $8.45 | $8.51 | $8.51 | 5,194,450 |
| 2020-03-06 | $8.55 | $8.68 | $8.50 | $8.60 | $8.60 | 5,860,520 |
| 2020-03-05 | $8.43 | $8.55 | $8.35 | $8.55 | $8.55 | 4,946,330 |
| 2020-03-04 | $8.49 | $8.49 | $8.29 | $8.41 | $8.41 | 5,048,620 |
| 2020-03-03 | $8.54 | $8.64 | $8.48 | $8.51 | $8.51 | 4,269,480 |
| 2020-03-02 | $8.36 | $8.52 | $8.29 | $8.51 | $8.51 | 4,288,170 |
| 2020-02-28 | $8.40 | $8.65 | $8.34 | $8.35 | $8.35 | 5,815,880 |
| 2020-02-27 | $8.61 | $8.65 | $8.50 | $8.52 | $8.52 | 4,191,500 |
| 2020-02-26 | $8.75 | $8.75 | $8.52 | $8.60 | $8.60 | 6,547,200 |
| 2020-02-25 | $8.65 | $8.95 | $8.52 | $8.87 | $8.87 | 9,730,600 |
| 2020-02-24 | $8.69 | $8.85 | $8.65 | $8.79 | $8.79 | 6,308,290 |
| 2020-02-21 | $8.63 | $8.70 | $8.55 | $8.66 | $8.66 | 5,354,210 |
| 2020-02-20 | $8.54 | $8.62 | $8.46 | $8.61 | $8.61 | 4,819,940 |
| 2020-02-19 | $8.76 | $8.82 | $8.50 | $8.50 | $8.50 | 7,347,400 |
| 2020-02-18 | $8.67 | $8.82 | $8.62 | $8.81 | $8.81 | 7,273,650 |
| 2020-02-17 | $8.46 | $8.66 | $8.46 | $8.66 | $8.66 | 5,553,890 |
| 2020-02-14 | $8.62 | $8.66 | $8.36 | $8.44 | $8.44 | 6,298,320 |
| 2020-02-13 | $8.90 | $8.93 | $8.52 | $8.56 | $8.56 | 8,078,160 |
| 2020-02-12 | $8.84 | $8.99 | $8.70 | $8.89 | $8.89 | 7,327,830 |
| 2020-02-11 | $8.97 | $9.00 | $8.68 | $8.84 | $8.84 | 8,434,120 |
| 2020-02-10 | $9.38 | $9.39 | $8.84 | $9.00 | $9.00 | 15,329,090 |
| 2020-02-07 | $9.99 | $10.31 | $9.32 | $9.50 | $9.50 | 21,195,530 |
| 2020-02-06 | $9.69 | $10.50 | $9.51 | $10.14 | $10.14 | 27,228,580 |
| 2020-02-05 | $9.00 | $9.72 | $8.92 | $9.67 | $9.67 | 26,782,350 |
| 2020-02-04 | $8.67 | $9.39 | $8.26 | $9.14 | $9.14 | 20,381,630 |
| 2020-02-03 | $9.15 | $9.33 | $7.80 | $8.99 | $8.99 | 25,156,690 |
| 2020-01-31 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-01-30 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-01-29 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-01-28 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-01-27 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-01-24 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-01-23 | $8.93 | $8.94 | $8.35 | $8.61 | $8.61 | 10,813,910 |
| 2020-01-22 | $9.43 | $9.50 | $8.81 | $8.90 | $8.90 | 14,150,600 |
| 2020-01-21 | $9.33 | $9.64 | $9.13 | $9.49 | $9.49 | 27,349,150 |
| 2020-01-20 | $8.60 | $9.03 | $8.43 | $9.01 | $9.01 | 21,122,690 |
| 2020-01-17 | $8.22 | $8.30 | $8.16 | $8.21 | $8.21 | 1,882,750 |
| 2020-01-16 | $8.20 | $8.26 | $8.17 | $8.21 | $8.21 | 1,865,380 |
| 2020-01-15 | $8.29 | $8.33 | $8.16 | $8.24 | $8.24 | 2,740,760 |
| 2020-01-14 | $8.34 | $8.44 | $8.31 | $8.31 | $8.31 | 2,914,300 |
| 2020-01-13 | $8.27 | $8.34 | $8.21 | $8.32 | $8.32 | 2,111,020 |
| 2020-01-10 | $8.30 | $8.36 | $8.20 | $8.26 | $8.26 | 2,669,350 |
| 2020-01-09 | $8.12 | $8.35 | $8.12 | $8.35 | $8.35 | 4,445,450 |
| 2020-01-08 | $8.27 | $8.27 | $8.05 | $8.08 | $8.08 | 2,650,220 |
| 2020-01-07 | $8.19 | $8.28 | $8.19 | $8.28 | $8.28 | 2,472,210 |
| 2020-01-06 | $8.16 | $8.27 | $8.11 | $8.21 | $8.21 | 3,062,410 |
| 2020-01-03 | $8.26 | $8.27 | $8.15 | $8.20 | $8.20 | 2,637,740 |
| 2020-01-02 | $8.18 | $8.26 | $8.10 | $8.23 | $8.23 | 4,788,930 |
| 2020-01-01 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 0 |
| 2019-12-31 | $7.99 | $8.19 | $7.99 | $8.11 | $8.11 | 5,084,960 |
| 2019-12-30 | $7.90 | $8.02 | $7.68 | $8.02 | $8.02 | 2,054,300 |
| 2019-12-27 | $8.03 | $8.06 | $7.92 | $7.93 | $7.93 | 2,137,320 |
| 2019-12-26 | $7.88 | $8.02 | $7.88 | $8.02 | $8.02 | 1,633,000 |
| 2019-12-25 | $7.90 | $7.99 | $7.88 | $7.89 | $7.89 | 938,150 |
| 2019-12-24 | $7.80 | $7.96 | $7.78 | $7.95 | $7.95 | 1,714,240 |
| 2019-12-23 | $8.03 | $8.03 | $7.79 | $7.81 | $7.81 | 1,897,400 |
| 2019-12-20 | $8.19 | $8.19 | $8.00 | $8.04 | $8.04 | 2,526,020 |
| 2019-12-19 | $7.99 | $8.16 | $7.98 | $8.14 | $8.14 | 3,533,200 |
| 2019-12-18 | $7.97 | $8.06 | $7.92 | $8.01 | $8.01 | 2,897,980 |
| 2019-12-17 | $7.96 | $8.04 | $7.92 | $7.96 | $7.96 | 1,988,280 |
| 2019-12-16 | $7.88 | $7.95 | $7.82 | $7.95 | $7.95 | 1,641,020 |
| 2019-12-13 | $7.79 | $7.85 | $7.76 | $7.85 | $7.85 | 1,159,940 |
| 2019-12-12 | $7.82 | $7.84 | $7.74 | $7.74 | $7.74 | 847,000 |
| 2019-12-11 | $7.91 | $7.93 | $7.76 | $7.81 | $7.81 | 1,267,880 |
| 2019-12-10 | $7.86 | $7.92 | $7.82 | $7.91 | $7.91 | 1,095,980 |
| 2019-12-09 | $7.85 | $7.94 | $7.82 | $7.86 | $7.86 | 993,500 |
| 2019-12-06 | $7.89 | $7.93 | $7.81 | $7.90 | $7.90 | 943,230 |
| 2019-12-05 | $7.80 | $7.92 | $7.80 | $7.89 | $7.89 | 1,389,100 |
| 2019-12-04 | $7.73 | $7.85 | $7.71 | $7.82 | $7.82 | 930,480 |
| 2019-12-03 | $7.69 | $7.75 | $7.63 | $7.74 | $7.74 | 640,320 |
| 2019-12-02 | $7.59 | $7.72 | $7.54 | $7.70 | $7.70 | 1,003,400 |
| 2019-11-29 | $7.62 | $7.62 | $7.45 | $7.60 | $7.60 | 1,126,430 |
| 2019-11-28 | $7.63 | $7.70 | $7.60 | $7.63 | $7.63 | 840,330 |
| 2019-11-27 | $7.62 | $7.66 | $7.54 | $7.65 | $7.65 | 961,150 |
| 2019-11-26 | $7.54 | $7.63 | $7.54 | $7.60 | $7.60 | 843,840 |
| 2019-11-25 | $7.67 | $7.68 | $7.45 | $7.55 | $7.55 | 1,189,600 |
| 2019-11-22 | $7.81 | $7.90 | $7.65 | $7.69 | $7.69 | 1,619,310 |
| 2019-11-21 | $7.83 | $7.85 | $7.73 | $7.81 | $7.81 | 793,600 |
| 2019-11-20 | $7.83 | $7.90 | $7.82 | $7.85 | $7.85 | 1,393,520 |
| 2019-11-19 | $7.77 | $7.89 | $7.70 | $7.87 | $7.87 | 2,378,720 |
| 2019-11-18 | $8.11 | $8.11 | $7.77 | $7.82 | $7.82 | 3,176,670 |
| 2019-11-15 | $7.65 | $7.74 | $7.63 | $7.65 | $7.65 | 1,768,230 |
| 2019-11-14 | $7.56 | $7.67 | $7.56 | $7.63 | $7.63 | 959,260 |
| 2019-11-13 | $7.69 | $7.70 | $7.57 | $7.60 | $7.60 | 966,080 |
| 2019-11-12 | $7.62 | $7.69 | $7.57 | $7.69 | $7.69 | 1,042,500 |
| 2019-11-11 | $7.89 | $7.89 | $7.55 | $7.62 | $7.62 | 2,235,730 |
| 2019-11-08 | $8.02 | $8.04 | $7.88 | $7.89 | $7.89 | 1,572,320 |
| 2019-11-07 | $7.90 | $8.01 | $7.84 | $7.99 | $7.99 | 1,727,280 |
| 2019-11-06 | $8.14 | $8.14 | $7.80 | $7.86 | $7.86 | 3,840,000 |
| 2019-11-05 | $8.11 | $8.15 | $7.91 | $8.13 | $8.13 | 2,954,260 |
| 2019-11-04 | $8.22 | $8.29 | $8.06 | $8.10 | $8.10 | 3,301,450 |
| 2019-11-01 | $8.20 | $8.24 | $8.08 | $8.18 | $8.18 | 2,836,800 |
| 2019-10-31 | $8.30 | $8.37 | $8.02 | $8.23 | $8.23 | 4,378,380 |
| 2019-10-30 | $8.31 | $8.39 | $8.16 | $8.31 | $8.31 | 5,046,710 |
| 2019-10-29 | $8.66 | $8.66 | $8.34 | $8.37 | $8.37 | 4,436,850 |
| 2019-10-28 | $8.55 | $8.77 | $8.48 | $8.73 | $8.73 | 6,773,900 |
| 2019-10-25 | $8.35 | $8.65 | $8.27 | $8.59 | $8.59 | 4,050,850 |
| 2019-10-24 | $8.49 | $8.50 | $8.32 | $8.41 | $8.41 | 3,097,180 |
| 2019-10-23 | $8.43 | $8.58 | $8.41 | $8.52 | $8.52 | 5,349,850 |
| 2019-10-22 | $8.42 | $8.54 | $8.26 | $8.54 | $8.54 | 5,729,470 |
| 2019-10-21 | $8.24 | $8.47 | $8.08 | $8.41 | $8.41 | 3,602,010 |
| 2019-10-18 | $8.33 | $8.39 | $8.11 | $8.20 | $8.20 | 2,342,950 |
| 2019-10-17 | $8.40 | $8.40 | $8.24 | $8.30 | $8.30 | 1,571,520 |
| 2019-10-16 | $8.40 | $8.45 | $8.27 | $8.32 | $8.32 | 3,165,010 |
| 2019-10-15 | $8.40 | $8.49 | $8.29 | $8.45 | $8.45 | 3,677,320 |
| 2019-10-14 | $8.32 | $8.45 | $8.29 | $8.38 | $8.38 | 2,737,660 |
| 2019-10-11 | $8.20 | $8.32 | $8.17 | $8.28 | $8.28 | 2,417,940 |
| 2019-10-10 | $8.12 | $8.22 | $8.08 | $8.20 | $8.20 | 2,109,320 |
| 2019-10-09 | $8.00 | $8.08 | $7.86 | $8.08 | $8.08 | 1,683,900 |
| 2019-10-08 | $7.92 | $8.14 | $7.91 | $7.93 | $7.93 | 1,952,800 |
| 2019-10-07 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2019-10-04 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2019-10-03 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2019-10-02 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2019-10-01 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 0 |
| 2019-09-30 | $7.97 | $8.13 | $7.86 | $7.88 | $7.88 | 1,540,660 |
| 2019-09-27 | $7.89 | $8.11 | $7.81 | $8.02 | $8.02 | 2,682,740 |
| 2019-09-26 | $8.24 | $8.24 | $7.81 | $7.81 | $7.81 | 2,670,140 |
| 2019-09-25 | $8.34 | $8.40 | $8.10 | $8.13 | $8.13 | 2,884,900 |
| 2019-09-24 | $8.26 | $8.50 | $8.26 | $8.40 | $8.40 | 3,159,900 |
| 2019-09-23 | $8.43 | $8.43 | $8.15 | $8.25 | $8.25 | 2,047,100 |
| 2019-09-20 | $8.35 | $8.49 | $8.35 | $8.41 | $8.41 | 2,116,700 |
| 2019-09-19 | $8.25 | $8.40 | $8.22 | $8.38 | $8.38 | 1,943,010 |
| 2019-09-18 | $8.26 | $8.33 | $8.21 | $8.25 | $8.25 | 1,498,800 |
| 2019-09-17 | $8.47 | $8.50 | $8.18 | $8.22 | $8.22 | 3,634,500 |
| 2019-09-16 | $8.53 | $8.62 | $8.43 | $8.47 | $8.47 | 2,739,870 |
| 2019-09-13 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 0 |
| 2019-09-12 | $8.41 | $8.54 | $8.36 | $8.50 | $8.50 | 2,616,060 |
| 2019-09-11 | $8.66 | $8.75 | $8.40 | $8.41 | $8.41 | 4,281,560 |
| 2019-09-10 | $8.34 | $8.51 | $8.31 | $8.51 | $8.51 | 4,189,710 |
| 2019-09-09 | $8.31 | $8.39 | $8.23 | $8.35 | $8.35 | 3,229,280 |
| 2019-09-06 | $8.20 | $8.29 | $8.14 | $8.22 | $8.22 | 2,377,490 |
| 2019-09-05 | $8.25 | $8.31 | $8.12 | $8.20 | $8.20 | 3,500,060 |
| 2019-09-04 | $8.11 | $8.22 | $8.08 | $8.18 | $8.18 | 2,833,300 |
| 2019-09-03 | $8.12 | $8.22 | $8.05 | $8.11 | $8.11 | 3,825,300 |
| 2019-09-02 | $7.78 | $8.07 | $7.78 | $8.04 | $8.04 | 3,603,200 |
| 2019-08-30 | $8.04 | $8.08 | $7.73 | $7.82 | $7.82 | 4,064,540 |
| 2019-08-29 | $8.15 | $8.15 | $7.97 | $8.04 | $8.04 | 3,752,620 |
| 2019-08-28 | $8.29 | $8.30 | $8.06 | $8.11 | $8.11 | 5,268,880 |
| 2019-08-27 | $8.09 | $8.55 | $8.00 | $8.40 | $8.40 | 9,045,980 |
| 2019-08-26 | $7.68 | $8.10 | $7.60 | $7.94 | $7.94 | 4,110,880 |
| 2019-08-23 | $7.70 | $7.92 | $7.66 | $7.84 | $7.84 | 4,145,210 |
| 2019-08-22 | $7.92 | $8.05 | $7.84 | $7.91 | $7.91 | 2,186,020 |
| 2019-08-21 | $7.87 | $7.97 | $7.80 | $7.88 | $7.88 | 1,905,640 |
| 2019-08-20 | $7.86 | $7.98 | $7.82 | $7.87 | $7.87 | 2,206,630 |
| 2019-08-19 | $7.64 | $7.93 | $7.64 | $7.89 | $7.89 | 2,691,300 |
| 2019-08-16 | $7.54 | $7.66 | $7.51 | $7.57 | $7.57 | 1,903,520 |
| 2019-08-15 | $7.34 | $7.57 | $7.26 | $7.55 | $7.55 | 1,885,810 |
| 2019-08-14 | $7.47 | $7.52 | $7.44 | $7.47 | $7.47 | 1,368,800 |
| 2019-08-13 | $7.46 | $7.46 | $7.34 | $7.39 | $7.39 | 1,281,210 |
| 2019-08-12 | $7.42 | $7.50 | $7.30 | $7.50 | $7.50 | 1,638,290 |
| 2019-08-09 | $7.49 | $7.57 | $7.33 | $7.42 | $7.42 | 1,391,300 |
| 2019-08-08 | $7.49 | $7.51 | $7.38 | $7.42 | $7.42 | 1,536,200 |
| 2019-08-07 | $7.50 | $7.55 | $7.39 | $7.41 | $7.41 | 1,442,540 |
| 2019-08-06 | $7.55 | $7.58 | $7.25 | $7.43 | $7.43 | 2,691,450 |
| 2019-08-05 | $7.89 | $8.05 | $7.70 | $7.73 | $7.73 | 3,365,740 |
| 2019-08-02 | $8.10 | $8.10 | $7.81 | $7.96 | $7.96 | 4,236,800 |
| 2019-08-01 | $8.01 | $8.26 | $8.00 | $8.21 | $8.21 | 3,123,440 |
| 2019-07-31 | $8.14 | $8.21 | $8.05 | $8.08 | $8.08 | 2,931,580 |
| 2019-07-30 | $8.06 | $8.25 | $8.01 | $8.18 | $8.18 | 3,763,390 |
| 2019-07-29 | $8.00 | $8.08 | $7.96 | $8.03 | $8.03 | 2,400,810 |
| 2019-07-26 | $8.00 | $8.05 | $7.97 | $8.02 | $8.02 | 2,541,400 |
| 2019-07-25 | $8.18 | $8.21 | $8.00 | $8.03 | $8.03 | 3,364,290 |
| 2019-07-24 | $8.20 | $8.35 | $8.12 | $8.16 | $8.16 | 4,576,790 |
| 2019-07-23 | $7.78 | $8.24 | $7.78 | $8.21 | $8.21 | 5,138,470 |
| 2019-07-22 | $8.19 | $8.19 | $7.71 | $7.80 | $7.80 | 2,792,720 |
| 2019-07-19 | $8.08 | $8.16 | $8.02 | $8.11 | $8.11 | 2,839,340 |
| 2019-07-18 | $8.15 | $8.15 | $8.01 | $8.05 | $8.05 | 4,195,720 |
| 2019-07-17 | $7.95 | $8.20 | $7.95 | $8.19 | $8.19 | 4,080,010 |
| 2019-07-16 | $8.00 | $8.14 | $7.96 | $8.04 | $8.04 | 2,836,340 |
| 2019-07-15 | $7.99 | $8.07 | $7.81 | $8.05 | $8.05 | 3,096,060 |
| 2019-07-12 | $7.83 | $7.95 | $7.73 | $7.92 | $7.92 | 2,351,000 |
| 2019-07-11 | $7.70 | $7.99 | $7.70 | $7.81 | $7.81 | 2,376,970 |
| 2019-07-10 | $7.67 | $7.83 | $7.67 | $7.72 | $7.70 | 1,825,480 |
| 2019-07-09 | $7.61 | $7.74 | $7.53 | $7.72 | $7.70 | 1,289,830 |
| 2019-07-08 | $7.88 | $7.90 | $7.51 | $7.59 | $7.57 | 2,571,080 |
| 2019-07-05 | $7.80 | $7.92 | $7.79 | $7.89 | $7.87 | 1,567,740 |
| 2019-07-04 | $7.93 | $7.94 | $7.79 | $7.81 | $7.79 | 1,818,520 |
| 2019-07-03 | $8.01 | $8.01 | $7.82 | $7.93 | $7.91 | 1,792,740 |
| 2019-07-02 | $8.05 | $8.05 | $7.93 | $8.01 | $7.99 | 2,356,940 |
| 2019-07-01 | $7.96 | $8.11 | $7.96 | $8.06 | $8.04 | 3,985,560 |
| 2019-06-28 | $7.97 | $8.03 | $7.78 | $7.88 | $7.86 | 2,853,900 |
| 2019-06-27 | $8.00 | $8.07 | $7.96 | $8.01 | $7.99 | 3,728,220 |
| 2019-06-26 | $7.91 | $8.05 | $7.89 | $7.98 | $7.96 | 2,523,190 |
| 2019-06-25 | $8.10 | $8.10 | $7.85 | $7.99 | $7.97 | 3,231,830 |
| 2019-06-24 | $8.16 | $8.18 | $7.97 | $8.05 | $8.03 | 4,806,040 |
| 2019-06-21 | $8.50 | $8.50 | $8.14 | $8.26 | $8.24 | 9,459,420 |
| 2019-06-20 | $7.75 | $7.90 | $7.68 | $7.84 | $7.82 | 3,741,470 |
| 2019-06-19 | $7.82 | $7.93 | $7.71 | $7.71 | $7.69 | 4,350,230 |
| 2019-06-18 | $7.62 | $7.75 | $7.57 | $7.70 | $7.68 | 3,267,780 |
| 2019-06-17 | $7.77 | $7.94 | $7.65 | $7.72 | $7.70 | 3,548,470 |
| 2019-06-14 | $7.84 | $7.88 | $7.61 | $7.62 | $7.60 | 2,004,200 |
| 2019-06-13 | $7.75 | $7.87 | $7.70 | $7.81 | $7.79 | 2,137,340 |
| 2019-06-12 | $7.79 | $7.84 | $7.69 | $7.75 | $7.73 | 3,739,840 |
| 2019-06-11 | $7.41 | $7.77 | $7.41 | $7.75 | $7.73 | 2,979,650 |
| 2019-06-10 | $7.28 | $7.50 | $7.23 | $7.41 | $7.39 | 2,003,490 |
| 2019-06-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.28 | 0 |
| 2019-06-06 | $7.62 | $7.62 | $7.19 | $7.30 | $7.28 | 3,064,240 |
| 2019-06-05 | $7.75 | $7.75 | $7.54 | $7.63 | $7.61 | 1,676,960 |
| 2019-06-04 | $7.69 | $7.77 | $7.57 | $7.62 | $7.60 | 2,499,140 |
| 2019-06-03 | $7.93 | $8.04 | $7.67 | $7.77 | $7.75 | 2,464,730 |
| 2019-05-31 | $7.94 | $8.08 | $7.86 | $7.93 | $7.91 | 2,332,700 |
| 2019-05-30 | $8.05 | $8.05 | $7.82 | $7.94 | $7.92 | 2,492,380 |
| 2019-05-29 | $8.04 | $8.14 | $7.96 | $8.06 | $8.04 | 1,972,240 |
| 2019-05-28 | $8.02 | $8.14 | $7.96 | $8.05 | $8.03 | 3,276,460 |
| 2019-05-27 | $7.74 | $8.00 | $7.71 | $7.96 | $7.94 | 2,619,700 |
| 2019-05-24 | $7.78 | $7.88 | $7.63 | $7.70 | $7.68 | 2,508,210 |
| 2019-05-23 | $7.98 | $7.98 | $7.74 | $7.78 | $7.76 | 2,980,030 |
| 2019-05-22 | $8.13 | $8.16 | $7.89 | $8.04 | $8.02 | 3,801,010 |
| 2019-05-21 | $7.80 | $8.09 | $7.74 | $8.04 | $8.02 | 4,046,300 |
| 2019-05-20 | $8.18 | $8.18 | $7.60 | $7.80 | $7.78 | 5,435,720 |
| 2019-05-17 | $8.30 | $8.61 | $7.96 | $8.21 | $8.19 | 7,499,830 |
| 2019-05-16 | $8.21 | $8.37 | $8.11 | $8.28 | $8.26 | 3,614,480 |
| 2019-05-15 | $8.09 | $8.27 | $8.01 | $8.21 | $8.19 | 3,762,950 |
| 2019-05-14 | $8.00 | $8.17 | $7.92 | $7.97 | $7.95 | 3,846,000 |
| 2019-05-13 | $8.00 | $8.25 | $7.90 | $8.14 | $8.12 | 5,597,400 |
| 2019-05-10 | $7.74 | $7.98 | $7.60 | $7.98 | $7.96 | 6,505,990 |
| 2019-05-09 | $7.68 | $7.88 | $7.10 | $7.62 | $7.60 | 4,850,540 |
| 2019-05-08 | $7.70 | $8.04 | $7.58 | $7.76 | $7.74 | 5,059,950 |
| 2019-05-07 | $7.68 | $8.05 | $7.58 | $7.90 | $7.88 | 8,052,230 |
| 2019-05-06 | $7.75 | $7.98 | $7.34 | $7.57 | $7.55 | 7,361,010 |
| 2019-05-03 | $8.15 | $8.15 | $8.15 | $8.15 | $8.13 | 0 |
| 2019-05-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.13 | 0 |
| 2019-05-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.13 | 0 |
| 2019-04-30 | $7.95 | $8.35 | $7.95 | $8.15 | $8.13 | 6,501,270 |
| 2019-04-29 | $8.82 | $8.93 | $7.95 | $7.95 | $7.93 | 11,736,860 |
| 2019-04-26 | $9.51 | $9.76 | $8.79 | $8.83 | $8.81 | 12,508,670 |
| 2019-04-25 | $10.55 | $10.69 | $9.77 | $9.77 | $9.75 | 13,375,710 |
| 2019-04-24 | $10.35 | $10.94 | $9.68 | $10.85 | $10.82 | 21,184,210 |
| 2019-04-23 | $10.05 | $10.33 | $9.70 | $10.10 | $10.07 | 11,380,800 |
| 2019-04-22 | $10.13 | $10.53 | $9.90 | $10.00 | $9.97 | 14,977,990 |
| 2019-04-19 | $8.87 | $10.02 | $8.76 | $10.02 | $9.99 | 15,282,530 |
| 2019-04-18 | $9.28 | $9.42 | $9.08 | $9.11 | $9.09 | 5,721,570 |
| 2019-04-17 | $9.05 | $9.63 | $9.04 | $9.40 | $9.38 | 7,974,590 |
| 2019-04-16 | $8.91 | $9.07 | $8.68 | $9.05 | $9.03 | 6,439,450 |
| 2019-04-15 | $9.24 | $9.36 | $8.89 | $8.93 | $8.91 | 7,071,390 |
| 2019-04-12 | $9.37 | $9.43 | $9.12 | $9.15 | $9.13 | 5,894,680 |
| 2019-04-11 | $9.95 | $10.07 | $9.36 | $9.37 | $9.35 | 11,316,260 |
| 2019-04-10 | $9.80 | $10.71 | $9.70 | $10.13 | $10.10 | 18,432,200 |
| 2019-04-09 | $8.85 | $9.74 | $8.80 | $9.74 | $9.72 | 6,089,300 |
| 2019-04-08 | $9.16 | $9.24 | $8.69 | $8.85 | $8.83 | 3,393,200 |
| 2019-04-05 | $9.16 | $9.16 | $9.16 | $9.16 | $9.14 | 0 |
| 2019-04-04 | $9.19 | $9.23 | $9.02 | $9.16 | $9.14 | 3,422,300 |
| 2019-04-03 | $9.10 | $9.12 | $8.92 | $9.06 | $9.04 | 3,444,810 |
| 2019-04-02 | $8.75 | $9.20 | $8.73 | $9.15 | $9.13 | 5,918,290 |
| 2019-04-01 | $8.54 | $8.85 | $8.50 | $8.76 | $8.74 | 4,867,450 |
| 2019-03-29 | $8.30 | $8.52 | $8.11 | $8.48 | $8.46 | 3,388,940 |
| 2019-03-28 | $8.40 | $8.56 | $8.23 | $8.33 | $8.31 | 2,470,840 |
| 2019-03-27 | $8.28 | $8.44 | $8.22 | $8.39 | $8.37 | 2,446,770 |
| 2019-03-26 | $8.59 | $8.72 | $8.21 | $8.27 | $8.25 | 3,155,470 |
| 2019-03-25 | $8.29 | $8.82 | $8.29 | $8.59 | $8.57 | 4,980,560 |
| 2019-03-22 | $8.69 | $8.69 | $8.32 | $8.53 | $8.51 | 3,593,290 |
| 2019-03-21 | $8.38 | $8.69 | $8.29 | $8.66 | $8.64 | 4,879,540 |
| 2019-03-20 | $8.46 | $8.50 | $8.21 | $8.37 | $8.35 | 3,212,260 |
| 2019-03-19 | $8.56 | $8.65 | $8.35 | $8.46 | $8.44 | 2,897,460 |
| 2019-03-18 | $8.15 | $8.66 | $8.03 | $8.55 | $8.53 | 5,002,190 |
| 2019-03-15 | $7.91 | $8.14 | $7.91 | $8.08 | $8.06 | 3,128,300 |
| 2019-03-14 | $8.12 | $8.28 | $7.72 | $7.90 | $7.88 | 4,076,490 |
| 2019-03-13 | $8.48 | $8.56 | $8.21 | $8.28 | $8.26 | 5,030,430 |
| 2019-03-12 | $8.71 | $8.74 | $8.33 | $8.46 | $8.44 | 7,008,940 |
| 2019-03-11 | $7.85 | $8.58 | $7.83 | $8.58 | $8.56 | 7,470,850 |
| 2019-03-08 | $8.12 | $8.19 | $7.72 | $7.80 | $7.78 | 5,229,490 |
| 2019-03-07 | $8.09 | $8.36 | $8.04 | $8.23 | $8.21 | 4,683,260 |
| 2019-03-06 | $8.00 | $8.18 | $7.87 | $8.14 | $8.12 | 5,215,060 |
| 2019-03-05 | $7.78 | $8.05 | $7.66 | $8.04 | $8.02 | 5,380,730 |
| 2019-03-04 | $7.52 | $7.92 | $7.47 | $7.79 | $7.77 | 7,979,380 |
| 2019-03-01 | $7.49 | $7.75 | $7.38 | $7.51 | $7.49 | 3,895,890 |
| 2019-02-28 | $7.33 | $7.53 | $7.30 | $7.49 | $7.47 | 4,287,040 |
| 2019-02-27 | $7.37 | $7.58 | $7.26 | $7.37 | $7.35 | 3,866,200 |
| 2019-02-26 | $7.36 | $7.59 | $7.30 | $7.37 | $7.35 | 4,853,220 |
| 2019-02-25 | $7.08 | $7.41 | $7.08 | $7.37 | $7.35 | 4,710,450 |
| 2019-02-22 | $6.89 | $7.07 | $6.87 | $7.06 | $7.04 | 3,285,820 |
| 2019-02-21 | $6.98 | $7.07 | $6.85 | $6.89 | $6.87 | 2,759,610 |
| 2019-02-20 | $6.91 | $6.98 | $6.86 | $6.98 | $6.96 | 1,927,520 |
| 2019-02-19 | $6.96 | $7.01 | $6.85 | $6.92 | $6.90 | 2,247,200 |
| 2019-02-18 | $6.76 | $6.95 | $6.74 | $6.94 | $6.92 | 2,188,690 |
| 2019-02-15 | $6.73 | $6.82 | $6.72 | $6.73 | $6.71 | 1,753,590 |
| 2019-02-14 | $6.76 | $6.88 | $6.72 | $6.78 | $6.76 | 2,054,630 |
| 2019-02-13 | $6.71 | $6.84 | $6.70 | $6.81 | $6.79 | 4,320,240 |
| 2019-02-12 | $6.60 | $6.75 | $6.55 | $6.71 | $6.69 | 1,092,500 |
| 2019-02-11 | $6.38 | $6.62 | $6.36 | $6.61 | $6.59 | 1,071,070 |
| 2019-02-08 | $6.41 | $6.41 | $6.41 | $6.41 | $6.39 | 0 |
| 2019-02-07 | $6.41 | $6.41 | $6.41 | $6.41 | $6.39 | 0 |
| 2019-02-06 | $6.41 | $6.41 | $6.41 | $6.41 | $6.39 | 0 |
| 2019-02-05 | $6.41 | $6.41 | $6.41 | $6.41 | $6.39 | 0 |
| 2019-02-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.39 | 0 |
| 2019-02-01 | $6.13 | $6.42 | $6.13 | $6.41 | $6.39 | 1,397,220 |
| 2019-01-31 | $6.28 | $6.40 | $6.01 | $6.19 | $6.17 | 1,800,600 |
| 2019-01-30 | $6.47 | $6.56 | $6.41 | $6.46 | $6.44 | 1,127,540 |
| 2019-01-29 | $6.83 | $6.83 | $6.33 | $6.52 | $6.50 | 1,473,330 |
| 2019-01-28 | $6.90 | $6.90 | $6.65 | $6.66 | $6.64 | 1,223,270 |
| 2019-01-25 | $6.88 | $6.94 | $6.78 | $6.81 | $6.79 | 1,468,940 |
| 2019-01-24 | $6.88 | $6.94 | $6.82 | $6.91 | $6.89 | 1,130,510 |
| 2019-01-23 | $6.90 | $6.94 | $6.83 | $6.88 | $6.86 | 898,570 |
| 2019-01-22 | $6.95 | $6.98 | $6.85 | $6.90 | $6.88 | 1,156,210 |
| 2019-01-21 | $6.91 | $7.11 | $6.90 | $6.95 | $6.93 | 1,517,990 |
| 2019-01-18 | $6.83 | $6.93 | $6.82 | $6.92 | $6.90 | 1,103,430 |
| 2019-01-17 | $6.97 | $6.97 | $6.85 | $6.86 | $6.84 | 1,029,970 |
| 2019-01-16 | $6.96 | $7.09 | $6.93 | $6.97 | $6.95 | 1,198,200 |
| 2019-01-15 | $6.83 | $6.97 | $6.74 | $6.97 | $6.95 | 2,040,510 |
| 2019-01-14 | $6.86 | $6.96 | $6.79 | $6.86 | $6.84 | 1,516,170 |
| 2019-01-11 | $6.82 | $6.89 | $6.77 | $6.86 | $6.84 | 1,159,350 |
| 2019-01-10 | $6.83 | $6.92 | $6.76 | $6.81 | $6.79 | 2,031,700 |
| 2019-01-09 | $6.76 | $6.96 | $6.75 | $6.80 | $6.78 | 3,112,120 |
| 2019-01-08 | $6.73 | $6.83 | $6.69 | $6.76 | $6.74 | 1,751,940 |
| 2019-01-07 | $6.70 | $6.80 | $6.62 | $6.78 | $6.76 | 2,447,750 |
| 2019-01-04 | $6.45 | $6.68 | $6.38 | $6.66 | $6.64 | 2,015,000 |
| 2019-01-03 | $6.60 | $6.60 | $6.46 | $6.49 | $6.47 | 925,140 |
| 2019-01-02 | $6.50 | $6.59 | $6.45 | $6.55 | $6.53 | 1,115,390 |
| 2019-01-01 | $6.48 | $6.48 | $6.48 | $6.48 | $6.46 | 0 |
| 2018-12-31 | $6.48 | $6.48 | $6.48 | $6.48 | $6.46 | 0 |
| 2018-12-28 | $6.48 | $6.55 | $6.37 | $6.48 | $6.46 | 1,125,340 |
| 2018-12-27 | $6.62 | $6.67 | $6.45 | $6.45 | $6.43 | 1,100,470 |
| 2018-12-26 | $6.67 | $6.67 | $6.67 | $6.67 | $6.65 | 0 |
| 2018-12-25 | $6.67 | $6.67 | $6.67 | $6.67 | $6.65 | 0 |
| 2018-12-24 | $6.59 | $6.70 | $6.55 | $6.67 | $6.65 | 1,360,660 |
| 2018-12-21 | $6.53 | $6.66 | $6.52 | $6.63 | $6.61 | 1,236,820 |
| 2018-12-20 | $6.45 | $6.61 | $6.43 | $6.57 | $6.55 | 1,658,610 |
| 2018-12-19 | $6.59 | $6.62 | $6.41 | $6.47 | $6.45 | 1,271,730 |
| 2018-12-18 | $6.60 | $6.70 | $6.46 | $6.55 | $6.53 | 1,662,990 |
| 2018-12-17 | $6.62 | $6.69 | $6.55 | $6.68 | $6.66 | 1,200,840 |
| 2018-12-14 | $7.04 | $7.07 | $6.64 | $6.70 | $6.68 | 3,148,440 |
| 2018-12-13 | $7.02 | $7.13 | $6.91 | $7.08 | $7.06 | 1,363,400 |
| 2018-12-12 | $7.09 | $7.09 | $6.96 | $7.01 | $6.99 | 653,400 |
| 2018-12-11 | $7.00 | $7.18 | $6.94 | $7.02 | $7.00 | 1,357,870 |
| 2018-12-10 | $7.13 | $7.17 | $6.96 | $6.97 | $6.95 | 1,472,840 |
| 2018-12-07 | $7.32 | $7.32 | $7.12 | $7.19 | $7.17 | 1,425,840 |
| 2018-12-06 | $7.41 | $7.53 | $7.19 | $7.25 | $7.23 | 2,150,680 |
| 2018-12-05 | $7.33 | $7.54 | $7.31 | $7.47 | $7.45 | 1,614,690 |
| 2018-12-04 | $7.42 | $7.55 | $7.36 | $7.50 | $7.48 | 1,569,900 |
| 2018-12-03 | $7.30 | $7.48 | $7.30 | $7.37 | $7.35 | 1,842,370 |
| 2018-11-30 | $7.15 | $7.21 | $6.97 | $7.17 | $7.15 | 1,992,860 |
| 2018-11-29 | $7.40 | $7.48 | $7.19 | $7.21 | $7.19 | 2,130,350 |
| 2018-11-28 | $7.33 | $7.41 | $7.17 | $7.35 | $7.33 | 1,324,390 |
| 2018-11-27 | $7.29 | $7.43 | $7.20 | $7.28 | $7.26 | 1,780,260 |
| 2018-11-26 | $7.17 | $7.43 | $7.12 | $7.29 | $7.27 | 2,686,470 |
| 2018-11-23 | $7.61 | $7.69 | $7.05 | $7.09 | $7.07 | 2,790,730 |
| 2018-11-22 | $7.62 | $7.70 | $7.53 | $7.62 | $7.60 | 2,132,620 |
| 2018-11-21 | $7.29 | $7.65 | $7.28 | $7.58 | $7.56 | 3,185,640 |
| 2018-11-20 | $7.56 | $7.71 | $7.32 | $7.32 | $7.30 | 2,161,250 |
| 2018-11-19 | $7.49 | $7.75 | $7.48 | $7.59 | $7.57 | 1,750,860 |
| 2018-11-16 | $7.55 | $7.68 | $7.51 | $7.55 | $7.53 | 2,126,940 |
| 2018-11-15 | $7.38 | $7.53 | $7.33 | $7.53 | $7.51 | 2,581,540 |
| 2018-11-14 | $7.33 | $7.55 | $7.33 | $7.40 | $7.38 | 3,460,540 |
| 2018-11-13 | $7.13 | $7.44 | $7.07 | $7.34 | $7.32 | 2,680,820 |
| 2018-11-12 | $6.96 | $7.23 | $6.96 | $7.18 | $7.16 | 2,003,740 |
| 2018-11-09 | $6.78 | $7.00 | $6.78 | $6.97 | $6.95 | 1,411,380 |
| 2018-11-08 | $7.01 | $7.06 | $6.90 | $6.93 | $6.91 | 1,453,450 |
| 2018-11-07 | $6.99 | $7.26 | $6.91 | $6.95 | $6.93 | 2,607,560 |
| 2018-11-06 | $6.83 | $6.99 | $6.75 | $6.99 | $6.97 | 1,587,960 |
| 2018-11-05 | $6.87 | $6.92 | $6.73 | $6.87 | $6.85 | 1,868,560 |
| 2018-11-02 | $6.71 | $6.84 | $6.66 | $6.83 | $6.81 | 1,913,420 |
| 2018-11-01 | $6.65 | $6.78 | $6.62 | $6.62 | $6.60 | 1,418,260 |
| 2018-10-31 | $6.53 | $6.66 | $6.49 | $6.62 | $6.60 | 1,300,340 |
| 2018-10-30 | $6.38 | $6.57 | $6.34 | $6.54 | $6.52 | 848,340 |
| 2018-10-29 | $6.56 | $6.62 | $6.40 | $6.45 | $6.43 | 869,190 |
| 2018-10-26 | $6.46 | $6.63 | $6.44 | $6.52 | $6.50 | 1,750,000 |
| 2018-10-25 | $6.25 | $6.42 | $6.12 | $6.40 | $6.38 | 1,252,860 |
| 2018-10-24 | $6.44 | $6.53 | $6.35 | $6.44 | $6.42 | 1,052,810 |
| 2018-10-23 | $6.54 | $6.62 | $6.40 | $6.44 | $6.42 | 1,408,630 |
| 2018-10-22 | $6.29 | $6.67 | $6.21 | $6.50 | $6.48 | 1,865,790 |
| 2018-10-19 | $6.00 | $6.36 | $5.92 | $6.24 | $6.22 | 1,536,780 |
| 2018-10-18 | $6.16 | $6.17 | $6.00 | $6.00 | $5.98 | 1,031,200 |
| 2018-10-17 | $6.11 | $6.24 | $6.02 | $6.18 | $6.16 | 1,135,530 |
| 2018-10-16 | $6.29 | $6.34 | $6.06 | $6.10 | $6.08 | 847,520 |
| 2018-10-15 | $6.38 | $6.50 | $6.18 | $6.25 | $6.23 | 1,019,460 |
| 2018-10-12 | $6.54 | $6.58 | $6.17 | $6.37 | $6.35 | 1,763,800 |
| 2018-10-11 | $7.03 | $7.08 | $6.57 | $6.57 | $6.55 | 1,621,810 |
| 2018-10-10 | $7.22 | $7.33 | $7.20 | $7.30 | $7.28 | 688,590 |
| 2018-10-09 | $7.34 | $7.34 | $7.19 | $7.23 | $7.21 | 973,680 |
| 2018-10-08 | $7.60 | $7.60 | $7.25 | $7.28 | $7.26 | 1,037,300 |
| 2018-10-05 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 0 |
| 2018-10-04 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 0 |
| 2018-10-03 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 0 |
| 2018-10-02 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 0 |
| 2018-10-01 | $7.66 | $7.66 | $7.66 | $7.66 | $7.64 | 0 |
| 2018-09-28 | $7.56 | $7.68 | $7.55 | $7.66 | $7.64 | 810,100 |
| 2018-09-27 | $7.76 | $7.82 | $7.50 | $7.56 | $7.54 | 960,890 |
| 2018-09-26 | $7.83 | $7.93 | $7.74 | $7.79 | $7.77 | 1,486,190 |
| 2018-09-25 | $7.69 | $7.97 | $7.68 | $7.86 | $7.84 | 1,195,260 |
| 2018-09-24 | $7.75 | $7.75 | $7.75 | $7.75 | $7.73 | 0 |
| 2018-09-21 | $7.65 | $7.78 | $7.65 | $7.75 | $7.73 | 745,020 |
| 2018-09-20 | $7.59 | $7.76 | $7.59 | $7.69 | $7.67 | 894,750 |
| 2018-09-19 | $7.64 | $7.72 | $7.55 | $7.65 | $7.63 | 688,280 |
| 2018-09-18 | $7.51 | $7.61 | $7.43 | $7.58 | $7.56 | 644,710 |
| 2018-09-17 | $7.46 | $7.57 | $7.41 | $7.48 | $7.46 | 704,380 |
| 2018-09-14 | $7.65 | $7.65 | $7.50 | $7.51 | $7.49 | 442,700 |
| 2018-09-13 | $7.55 | $7.63 | $7.48 | $7.60 | $7.58 | 505,940 |
| 2018-09-12 | $7.46 | $7.59 | $7.43 | $7.52 | $7.50 | 530,100 |
| 2018-09-11 | $7.37 | $7.53 | $7.34 | $7.48 | $7.46 | 642,860 |
| 2018-09-10 | $7.60 | $7.68 | $7.37 | $7.37 | $7.35 | 924,700 |
| 2018-09-07 | $7.64 | $7.82 | $7.52 | $7.65 | $7.63 | 829,580 |
| 2018-09-06 | $7.53 | $7.72 | $7.53 | $7.65 | $7.63 | 498,840 |
| 2018-09-05 | $7.66 | $7.76 | $7.56 | $7.59 | $7.57 | 644,720 |
| 2018-09-04 | $7.51 | $7.70 | $7.51 | $7.66 | $7.64 | 688,880 |
| 2018-09-03 | $7.58 | $7.58 | $7.41 | $7.52 | $7.50 | 682,480 |
| 2018-08-31 | $7.75 | $7.80 | $7.53 | $7.54 | $7.52 | 949,620 |
| 2018-08-30 | $7.93 | $7.95 | $7.73 | $7.79 | $7.77 | 619,300 |
| 2018-08-29 | $7.90 | $8.00 | $7.90 | $7.93 | $7.91 | 524,840 |
| 2018-08-28 | $7.95 | $8.02 | $7.90 | $7.92 | $7.90 | 700,770 |
| 2018-08-27 | $7.76 | $8.00 | $7.74 | $7.94 | $7.92 | 1,020,320 |
| 2018-08-24 | $7.83 | $7.84 | $7.66 | $7.76 | $7.74 | 503,820 |
| 2018-08-23 | $7.80 | $7.89 | $7.78 | $7.83 | $7.81 | 585,560 |
| 2018-08-22 | $7.82 | $7.87 | $7.75 | $7.80 | $7.78 | 408,600 |
| 2018-08-21 | $7.80 | $7.92 | $7.75 | $7.86 | $7.84 | 640,240 |
| 2018-08-20 | $7.66 | $7.83 | $7.65 | $7.78 | $7.76 | 886,800 |
| 2018-08-17 | $7.96 | $7.98 | $7.68 | $7.73 | $7.71 | 897,660 |
| 2018-08-16 | $7.88 | $7.95 | $7.77 | $7.87 | $7.85 | 730,020 |
| 2018-08-15 | $8.13 | $8.14 | $7.90 | $7.92 | $7.90 | 1,202,880 |
| 2018-08-14 | $8.20 | $8.25 | $8.09 | $8.14 | $8.12 | 754,380 |
| 2018-08-13 | $8.12 | $8.23 | $8.02 | $8.20 | $8.18 | 969,160 |
| 2018-08-10 | $8.14 | $8.32 | $8.07 | $8.20 | $8.18 | 1,628,590 |
| 2018-08-09 | $7.92 | $8.16 | $7.91 | $8.13 | $8.11 | 1,151,960 |
| 2018-08-08 | $8.03 | $8.06 | $7.90 | $7.92 | $7.90 | 668,360 |
| 2018-08-07 | $7.87 | $8.10 | $7.87 | $8.06 | $8.04 | 837,810 |
| 2018-08-06 | $7.80 | $8.02 | $7.72 | $7.87 | $7.85 | 841,030 |
| 2018-08-03 | $7.93 | $7.98 | $7.85 | $7.86 | $7.84 | 565,140 |
| 2018-08-02 | $8.20 | $8.20 | $7.68 | $7.93 | $7.91 | 2,055,610 |
| 2018-08-01 | $8.25 | $8.34 | $8.17 | $8.20 | $8.18 | 1,092,720 |
| 2018-07-31 | $8.21 | $8.33 | $8.17 | $8.25 | $8.23 | 794,130 |
| 2018-07-30 | $8.52 | $8.61 | $8.14 | $8.23 | $8.21 | 2,059,090 |
| 2018-07-27 | $8.74 | $8.76 | $8.60 | $8.62 | $8.60 | 1,402,000 |
| 2018-07-26 | $8.68 | $8.84 | $8.58 | $8.76 | $8.74 | 1,626,700 |
| 2018-07-25 | $8.56 | $8.75 | $8.56 | $8.63 | $8.61 | 1,598,040 |
| 2018-07-24 | $8.45 | $8.69 | $8.41 | $8.61 | $8.59 | 1,953,590 |
| 2018-07-23 | $8.64 | $8.64 | $8.20 | $8.50 | $8.48 | 3,624,900 |
| 2018-07-20 | $8.75 | $8.93 | $8.75 | $8.85 | $8.83 | 1,390,000 |
| 2018-07-19 | $9.01 | $9.06 | $8.73 | $8.81 | $8.79 | 2,251,390 |
| 2018-07-18 | $9.04 | $9.28 | $9.01 | $9.06 | $9.04 | 4,282,000 |
| 2018-07-17 | $9.10 | $9.11 | $8.91 | $9.04 | $9.02 | 1,754,920 |
| 2018-07-16 | $9.26 | $9.28 | $8.90 | $9.05 | $9.03 | 4,042,680 |
| 2018-07-13 | $9.53 | $9.95 | $9.43 | $9.44 | $9.42 | 7,312,750 |
| 2018-07-12 | $9.22 | $9.67 | $9.22 | $9.63 | $9.61 | 4,358,360 |
| 2018-07-11 | $9.38 | $9.43 | $9.06 | $9.28 | $9.26 | 3,114,720 |
| 2018-07-10 | $9.19 | $9.69 | $9.16 | $9.57 | $9.55 | 5,974,040 |
| 2018-07-09 | $8.75 | $9.70 | $8.70 | $9.28 | $9.26 | 4,815,770 |
| 2018-07-06 | $8.73 | $8.89 | $8.51 | $8.82 | $8.80 | 998,070 |
| 2018-07-05 | $8.95 | $9.03 | $8.70 | $8.71 | $8.64 | 986,840 |
| 2018-07-04 | $9.23 | $9.23 | $8.95 | $9.00 | $8.93 | 917,630 |
| 2018-07-03 | $9.02 | $9.18 | $8.89 | $9.17 | $9.10 | 1,298,200 |
| 2018-07-02 | $9.10 | $9.20 | $8.84 | $9.00 | $8.93 | 1,337,800 |
| 2018-06-29 | $8.93 | $9.22 | $8.91 | $9.17 | $9.10 | 1,699,470 |
| 2018-06-28 | $9.01 | $9.21 | $8.92 | $8.93 | $8.86 | 1,245,270 |
| 2018-06-27 | $8.84 | $9.38 | $8.84 | $9.12 | $9.05 | 2,873,140 |
| 2018-06-26 | $8.71 | $9.01 | $8.61 | $8.90 | $8.83 | 885,990 |
| 2018-06-25 | $8.95 | $9.08 | $8.75 | $8.76 | $8.69 | 887,330 |
| 2018-06-22 | $8.65 | $8.91 | $8.53 | $8.88 | $8.81 | 1,586,720 |
| 2018-06-21 | $9.00 | $9.05 | $8.72 | $8.75 | $8.68 | 1,442,590 |
| 2018-06-20 | $8.85 | $9.05 | $8.60 | $8.92 | $8.85 | 1,708,420 |
| 2018-06-19 | $9.39 | $9.45 | $8.73 | $8.75 | $8.68 | 3,113,650 |
| 2018-06-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.62 | 0 |
| 2018-06-15 | $9.96 | $10.06 | $9.55 | $9.70 | $9.62 | 2,496,980 |
| 2018-06-14 | $9.78 | $9.97 | $9.73 | $9.91 | $9.83 | 1,525,740 |
| 2018-06-13 | $10.25 | $10.30 | $9.84 | $9.84 | $9.76 | 1,835,880 |
| 2018-06-12 | $10.19 | $10.23 | $9.93 | $10.21 | $10.13 | 1,680,500 |
| 2018-06-11 | $10.15 | $10.23 | $10.00 | $10.12 | $10.04 | 1,592,680 |
| 2018-06-08 | $10.16 | $10.27 | $10.03 | $10.15 | $10.07 | 2,020,000 |
| 2018-06-07 | $10.56 | $10.63 | $10.24 | $10.25 | $10.17 | 2,925,200 |
| 2018-06-06 | $10.55 | $10.67 | $10.38 | $10.57 | $10.48 | 2,929,100 |
| 2018-06-05 | $10.27 | $10.63 | $10.24 | $10.57 | $10.48 | 5,226,740 |
| 2018-06-04 | $10.19 | $10.38 | $9.88 | $10.24 | $10.16 | 3,164,240 |
| 2018-06-01 | $10.03 | $10.46 | $9.93 | $10.18 | $10.10 | 4,992,620 |
| 2018-05-31 | $9.56 | $10.15 | $9.56 | $10.14 | $10.06 | 4,726,250 |
| 2018-05-30 | $10.00 | $10.06 | $9.50 | $9.63 | $9.55 | 6,269,030 |
| 2018-05-29 | $10.80 | $11.14 | $10.25 | $10.30 | $10.22 | 9,684,420 |
| 2018-05-28 | $10.71 | $11.13 | $10.65 | $10.93 | $10.84 | 9,718,640 |
| 2018-05-25 | $10.38 | $10.84 | $10.15 | $10.81 | $10.72 | 9,837,960 |
| 2018-05-24 | $10.10 | $10.40 | $10.01 | $10.36 | $10.28 | 5,027,770 |
| 2018-05-23 | $10.24 | $10.46 | $10.07 | $10.11 | $10.03 | 4,551,020 |
| 2018-05-22 | $10.37 | $10.48 | $10.21 | $10.35 | $10.27 | 3,862,730 |
| 2018-05-21 | $10.21 | $10.36 | $10.18 | $10.32 | $10.24 | 3,283,760 |
| 2018-05-18 | $10.16 | $10.23 | $9.90 | $10.18 | $10.10 | 3,252,690 |
| 2018-05-17 | $10.28 | $10.40 | $10.08 | $10.16 | $10.08 | 3,853,130 |
| 2018-05-16 | $10.28 | $10.84 | $10.23 | $10.43 | $10.34 | 7,378,030 |
| 2018-05-15 | $10.15 | $10.44 | $10.10 | $10.34 | $10.26 | 3,907,450 |
| 2018-05-14 | $10.22 | $10.32 | $10.04 | $10.15 | $10.07 | 4,738,140 |
| 2018-05-11 | $10.44 | $10.90 | $10.36 | $10.39 | $10.31 | 7,889,410 |
| 2018-05-10 | $10.42 | $10.67 | $10.32 | $10.50 | $10.41 | 11,787,750 |
| 2018-05-09 | $11.85 | $11.85 | $10.80 | $10.80 | $10.71 | 21,831,920 |
| 2018-05-08 | $9.77 | $10.77 | $9.72 | $10.77 | $10.68 | 7,162,220 |
| 2018-05-07 | $9.68 | $9.86 | $9.68 | $9.79 | $9.71 | 2,838,730 |
| 2018-05-04 | $9.47 | $9.75 | $9.37 | $9.68 | $9.60 | 3,521,930 |
| 2018-05-03 | $9.40 | $9.51 | $9.12 | $9.47 | $9.39 | 2,653,560 |
| 2018-05-02 | $9.24 | $9.48 | $9.24 | $9.44 | $9.36 | 2,391,600 |
| 2018-05-01 | $9.29 | $9.29 | $9.29 | $9.29 | $9.21 | 0 |
| 2018-04-30 | $9.29 | $9.29 | $9.29 | $9.29 | $9.21 | 0 |
| 2018-04-27 | $9.18 | $9.46 | $9.18 | $9.29 | $9.21 | 1,813,780 |
| 2018-04-26 | $9.38 | $9.45 | $9.16 | $9.16 | $9.09 | 1,554,460 |
| 2018-04-25 | $9.15 | $9.45 | $9.11 | $9.43 | $9.35 | 2,259,280 |
| 2018-04-24 | $8.96 | $9.20 | $8.92 | $9.19 | $9.11 | 1,355,670 |
| 2018-04-23 | $8.92 | $9.06 | $8.78 | $8.91 | $8.84 | 1,032,060 |
| 2018-04-20 | $9.32 | $9.37 | $8.89 | $8.91 | $8.84 | 1,985,180 |
| 2018-04-19 | $9.27 | $9.47 | $9.22 | $9.34 | $9.26 | 1,582,540 |
| 2018-04-18 | $9.18 | $9.33 | $8.88 | $9.29 | $9.21 | 2,831,110 |
| 2018-04-17 | $9.61 | $9.74 | $9.11 | $9.15 | $9.08 | 3,233,630 |
| 2018-04-16 | $9.84 | $9.86 | $9.55 | $9.61 | $9.53 | 2,766,010 |
| 2018-04-13 | $9.96 | $10.14 | $9.75 | $9.78 | $9.70 | 3,396,310 |
| 2018-04-12 | $9.88 | $10.23 | $9.86 | $9.93 | $9.85 | 4,586,450 |
| 2018-04-11 | $9.97 | $10.08 | $9.84 | $9.90 | $9.82 | 3,773,970 |
| 2018-04-10 | $9.98 | $10.09 | $9.68 | $9.92 | $9.84 | 5,817,360 |
| 2018-04-09 | $9.80 | $10.03 | $9.60 | $10.03 | $9.95 | 7,735,390 |
| 2018-04-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.01 | 0 |
| 2018-04-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.01 | 0 |
| 2018-04-04 | $9.94 | $10.78 | $9.94 | $10.09 | $10.01 | 12,988,190 |
| 2018-04-03 | $9.66 | $9.80 | $9.52 | $9.80 | $9.72 | 2,357,070 |
| 2018-04-02 | $9.88 | $9.92 | $9.74 | $9.77 | $9.69 | 3,771,660 |
| 2018-03-30 | $9.84 | $10.05 | $9.79 | $9.94 | $9.86 | 5,156,510 |
| 2018-03-29 | $10.00 | $10.15 | $9.67 | $9.82 | $9.74 | 8,029,030 |
| 2018-03-28 | $9.70 | $10.73 | $9.60 | $10.20 | $10.12 | 15,264,090 |
| 2018-03-27 | $9.74 | $9.83 | $9.54 | $9.75 | $9.67 | 2,467,370 |
| 2018-03-26 | $9.14 | $9.52 | $8.73 | $9.49 | $9.41 | 1,705,510 |
| 2018-03-23 | $9.51 | $9.76 | $8.87 | $9.14 | $9.07 | 3,522,560 |
| 2018-03-22 | $9.66 | $9.85 | $9.45 | $9.84 | $9.76 | 2,179,430 |
| 2018-03-21 | $9.80 | $9.94 | $9.55 | $9.57 | $9.49 | 2,618,020 |
| 2018-03-20 | $9.45 | $9.94 | $9.45 | $9.87 | $9.79 | 3,858,830 |
| 2018-03-19 | $9.41 | $9.62 | $9.21 | $9.55 | $9.47 | 2,063,020 |
| 2018-03-16 | $9.04 | $9.49 | $9.04 | $9.31 | $9.23 | 2,094,140 |
| 2018-03-15 | $9.18 | $9.24 | $8.84 | $9.12 | $9.05 | 1,792,530 |
| 2018-03-14 | $9.40 | $9.48 | $9.13 | $9.18 | $9.10 | 2,469,750 |
| 2018-03-13 | $9.39 | $9.74 | $9.35 | $9.45 | $9.37 | 2,573,100 |
| 2018-03-12 | $9.25 | $9.51 | $9.18 | $9.42 | $9.34 | 2,463,090 |
| 2018-03-09 | $9.04 | $9.26 | $8.94 | $9.20 | $9.12 | 2,085,540 |
| 2018-03-08 | $8.73 | $9.05 | $8.73 | $9.00 | $8.93 | 1,643,330 |
| 2018-03-07 | $8.90 | $8.95 | $8.76 | $8.80 | $8.73 | 1,068,860 |
| 2018-03-06 | $8.82 | $9.07 | $8.79 | $8.90 | $8.83 | 1,839,080 |
| 2018-03-05 | $8.84 | $8.84 | $8.71 | $8.81 | $8.74 | 780,810 |
| 2018-03-02 | $8.79 | $8.95 | $8.68 | $8.80 | $8.73 | 1,662,710 |
| 2018-03-01 | $8.58 | $8.94 | $8.51 | $8.88 | $8.81 | 2,124,950 |
| 2018-02-28 | $8.51 | $8.64 | $8.42 | $8.59 | $8.52 | 1,138,680 |
| 2018-02-27 | $8.47 | $8.64 | $8.47 | $8.53 | $8.46 | 1,440,660 |
| 2018-02-26 | $8.25 | $8.58 | $8.25 | $8.53 | $8.46 | 1,512,280 |
| 2018-02-23 | $8.15 | $8.27 | $8.14 | $8.25 | $8.18 | 1,000,250 |
| 2018-02-22 | $8.19 | $8.24 | $8.10 | $8.24 | $8.17 | 903,320 |
| 2018-02-21 | $8.10 | $8.10 | $8.10 | $8.10 | $8.03 | 0 |
| 2018-02-20 | $8.10 | $8.10 | $8.10 | $8.10 | $8.03 | 0 |
| 2018-02-19 | $8.10 | $8.10 | $8.10 | $8.10 | $8.03 | 0 |
| 2018-02-16 | $8.10 | $8.10 | $8.10 | $8.10 | $8.03 | 0 |
| 2018-02-15 | $8.10 | $8.10 | $8.10 | $8.10 | $8.03 | 0 |
| 2018-02-14 | $8.09 | $8.17 | $7.98 | $8.10 | $8.03 | 965,550 |
| 2018-02-13 | $8.28 | $8.28 | $8.09 | $8.09 | $8.02 | 959,840 |
| 2018-02-12 | $8.00 | $8.26 | $8.00 | $8.17 | $8.10 | 1,065,310 |
| 2018-02-09 | $7.90 | $8.09 | $7.76 | $8.02 | $7.95 | 1,345,200 |
| 2018-02-08 | $7.92 | $8.20 | $7.91 | $8.15 | $8.08 | 1,515,210 |
| 2018-02-07 | $8.39 | $8.42 | $7.66 | $8.00 | $7.93 | 3,265,770 |
| 2018-02-06 | $8.96 | $9.07 | $8.17 | $8.19 | $8.12 | 1,517,660 |
| 2018-02-05 | $8.85 | $9.11 | $8.74 | $9.07 | $9.00 | 1,011,220 |
| 2018-02-02 | $8.99 | $9.10 | $8.72 | $8.98 | $8.91 | 1,550,340 |
| 2018-02-01 | $9.48 | $9.56 | $9.00 | $9.00 | $8.93 | 1,818,680 |
| 2018-01-31 | $9.89 | $9.97 | $9.48 | $9.50 | $9.42 | 1,989,890 |
| 2018-01-30 | $10.06 | $10.06 | $9.95 | $10.01 | $9.93 | 996,920 |
| 2018-01-29 | $10.26 | $10.32 | $10.03 | $10.04 | $9.96 | 1,966,890 |
| 2018-01-26 | $10.21 | $10.59 | $10.14 | $10.34 | $10.26 | 3,748,360 |
| 2018-01-25 | $10.12 | $10.33 | $10.10 | $10.17 | $10.09 | 2,244,090 |
| 2018-01-24 | $9.98 | $10.22 | $9.89 | $10.18 | $10.10 | 1,937,910 |
| 2018-01-23 | $10.00 | $10.07 | $9.94 | $10.01 | $9.93 | 942,000 |
| 2018-01-22 | $9.95 | $10.08 | $9.75 | $10.00 | $9.92 | 1,676,580 |
| 2018-01-19 | $10.05 | $10.14 | $9.94 | $9.97 | $9.89 | 1,418,460 |
| 2018-01-18 | $10.04 | $10.14 | $9.99 | $10.04 | $9.96 | 1,163,490 |
| 2018-01-17 | $9.97 | $10.06 | $9.81 | $10.04 | $9.96 | 1,438,280 |
| 2018-01-16 | $10.00 | $10.15 | $9.90 | $9.97 | $9.89 | 2,115,580 |
| 2018-01-15 | $10.25 | $10.45 | $10.08 | $10.12 | $10.04 | 2,703,210 |
| 2018-01-12 | $10.40 | $10.41 | $10.22 | $10.30 | $10.22 | 1,041,140 |
| 2018-01-11 | $10.22 | $10.42 | $10.13 | $10.38 | $10.30 | 1,667,120 |
| 2018-01-10 | $10.43 | $10.43 | $10.18 | $10.22 | $10.14 | 1,773,910 |
| 2018-01-09 | $10.28 | $10.78 | $10.24 | $10.41 | $10.32 | 3,394,440 |
| 2018-01-08 | $10.39 | $10.39 | $10.25 | $10.30 | $10.22 | 1,022,540 |
| 2018-01-05 | $10.35 | $10.41 | $10.30 | $10.39 | $10.31 | 1,195,870 |
| 2018-01-04 | $10.44 | $10.44 | $10.30 | $10.35 | $10.27 | 1,122,760 |
| 2018-01-03 | $10.28 | $10.53 | $10.23 | $10.44 | $10.35 | 1,910,630 |
| 2018-01-02 | $10.38 | $10.39 | $10.17 | $10.28 | $10.20 | 1,106,610 |
| 2018-01-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.23 | 0 |
| 2017-12-29 | $10.18 | $10.36 | $10.15 | $10.31 | $10.23 | 878,130 |
| 2017-12-28 | $10.07 | $10.26 | $10.06 | $10.22 | $10.14 | 1,008,970 |
| 2017-12-27 | $10.28 | $10.29 | $10.12 | $10.15 | $10.07 | 946,820 |
| 2017-12-26 | $10.13 | $10.29 | $10.02 | $10.27 | $10.19 | 1,670,070 |
| 2017-12-25 | $9.96 | $10.25 | $9.84 | $10.20 | $10.12 | 2,115,100 |
| 2017-12-22 | $9.95 | $10.09 | $9.88 | $9.98 | $9.90 | 807,320 |
| 2017-12-21 | $10.06 | $10.06 | $9.71 | $9.95 | $9.87 | 1,575,260 |
| 2017-12-20 | $10.25 | $10.26 | $10.01 | $10.02 | $9.94 | 1,497,450 |
| 2017-12-19 | $10.22 | $10.41 | $10.19 | $10.27 | $10.19 | 2,220,300 |
| 2017-12-18 | $10.44 | $10.56 | $10.20 | $10.27 | $10.19 | 1,730,700 |
| 2017-12-15 | $10.29 | $10.84 | $10.21 | $10.57 | $10.48 | 2,764,690 |
| 2017-12-14 | $10.23 | $10.28 | $10.14 | $10.28 | $10.20 | 1,024,130 |
| 2017-12-13 | $10.16 | $10.27 | $10.14 | $10.25 | $10.17 | 1,135,140 |
| 2017-12-12 | $10.35 | $10.38 | $10.16 | $10.16 | $10.08 | 1,374,200 |
| 2017-12-11 | $10.30 | $10.40 | $10.24 | $10.38 | $10.30 | 1,225,360 |
| 2017-12-08 | $10.12 | $10.35 | $10.11 | $10.28 | $10.20 | 1,462,050 |
| 2017-12-07 | $10.20 | $10.24 | $10.01 | $10.11 | $10.03 | 1,742,500 |
| 2017-12-06 | $10.38 | $10.47 | $9.98 | $10.23 | $10.15 | 4,694,010 |
| 2017-12-05 | $10.77 | $10.86 | $10.36 | $10.42 | $10.33 | 1,930,990 |
| 2017-12-04 | $11.19 | $11.20 | $10.76 | $10.79 | $10.70 | 1,188,600 |
| 2017-12-01 | $10.91 | $11.33 | $10.91 | $11.20 | $11.11 | 1,796,190 |
| 2017-11-30 | $10.85 | $10.97 | $10.82 | $10.93 | $10.84 | 853,440 |
| 2017-11-29 | $10.97 | $10.97 | $10.73 | $10.85 | $10.76 | 950,000 |
| 2017-11-28 | $10.72 | $10.93 | $10.72 | $10.93 | $10.84 | 1,208,710 |
| 2017-11-27 | $10.87 | $10.92 | $10.71 | $10.72 | $10.63 | 956,440 |
| 2017-11-24 | $10.79 | $10.91 | $10.75 | $10.86 | $10.77 | 660,280 |
| 2017-11-23 | $10.97 | $11.04 | $10.80 | $10.82 | $10.73 | 1,501,200 |
| 2017-11-22 | $11.04 | $11.08 | $10.88 | $10.97 | $10.88 | 1,888,230 |
| 2017-11-21 | $11.18 | $11.23 | $10.88 | $11.02 | $10.93 | 1,646,900 |
| 2017-11-20 | $11.35 | $11.35 | $10.93 | $11.18 | $11.09 | 1,558,300 |
| 2017-11-17 | $12.11 | $12.25 | $11.30 | $11.35 | $11.26 | 1,908,020 |
| 2017-11-16 | $12.22 | $12.32 | $12.16 | $12.16 | $12.06 | 769,120 |
| 2017-11-15 | $12.30 | $12.37 | $12.11 | $12.20 | $12.10 | 1,007,130 |
| 2017-11-14 | $12.48 | $12.55 | $12.23 | $12.32 | $12.22 | 1,057,060 |
| 2017-11-13 | $12.68 | $12.73 | $12.40 | $12.49 | $12.39 | 1,284,680 |
| 2017-11-10 | $12.53 | $12.83 | $12.52 | $12.68 | $12.58 | 1,485,690 |
| 2017-11-09 | $12.45 | $12.68 | $12.36 | $12.57 | $12.47 | 1,396,840 |
| 2017-11-08 | $12.45 | $12.49 | $12.33 | $12.43 | $12.33 | 1,359,360 |
| 2017-11-07 | $12.31 | $12.44 | $12.24 | $12.40 | $12.30 | 817,940 |
| 2017-11-06 | $12.11 | $12.35 | $12.11 | $12.35 | $12.25 | 1,001,550 |
| 2017-11-03 | $12.12 | $12.36 | $12.07 | $12.11 | $12.01 | 1,380,040 |
| 2017-11-02 | $12.50 | $12.50 | $12.18 | $12.24 | $12.14 | 1,600,160 |
| 2017-11-01 | $12.44 | $12.60 | $12.33 | $12.50 | $12.40 | 1,394,220 |
| 2017-10-31 | $12.31 | $12.49 | $12.12 | $12.44 | $12.34 | 1,003,160 |
| 2017-10-30 | $12.69 | $12.75 | $12.07 | $12.31 | $12.21 | 1,895,590 |
| 2017-10-27 | $12.69 | $12.86 | $12.64 | $12.74 | $12.64 | 2,065,970 |
| 2017-10-26 | $13.13 | $13.24 | $12.53 | $12.76 | $12.66 | 3,924,870 |
| 2017-10-25 | $12.96 | $13.26 | $12.83 | $13.18 | $13.07 | 1,122,500 |
| 2017-10-24 | $13.03 | $13.09 | $12.85 | $12.96 | $12.85 | 1,367,930 |
| 2017-10-23 | $12.90 | $13.12 | $12.85 | $13.03 | $12.92 | 1,124,820 |
| 2017-10-20 | $12.76 | $12.90 | $12.66 | $12.85 | $12.74 | 1,106,980 |
| 2017-10-19 | $13.07 | $13.10 | $11.78 | $12.69 | $12.59 | 2,535,660 |
| 2017-10-18 | $13.39 | $13.49 | $13.05 | $13.07 | $12.96 | 2,185,560 |
| 2017-10-17 | $13.49 | $13.57 | $13.37 | $13.43 | $13.32 | 1,140,110 |
| 2017-10-16 | $14.16 | $14.16 | $13.40 | $13.44 | $13.33 | 3,482,900 |
| 2017-10-13 | $14.23 | $14.34 | $14.06 | $14.29 | $14.17 | 2,246,580 |
| 2017-10-12 | $13.98 | $14.23 | $13.92 | $14.16 | $14.04 | 2,178,230 |
| 2017-10-11 | $14.41 | $14.55 | $14.08 | $14.09 | $13.97 | 3,706,190 |
| 2017-10-10 | $13.69 | $14.45 | $13.68 | $14.41 | $14.29 | 5,217,240 |
| 2017-10-09 | $13.66 | $13.80 | $13.60 | $13.67 | $13.56 | 1,770,680 |
| 2017-10-06 | $13.58 | $13.58 | $13.58 | $13.58 | $13.47 | 0 |
| 2017-10-05 | $13.58 | $13.58 | $13.58 | $13.58 | $13.47 | 0 |
| 2017-10-04 | $13.58 | $13.58 | $13.58 | $13.58 | $13.47 | 0 |
| 2017-10-03 | $13.58 | $13.58 | $13.58 | $13.58 | $13.47 | 0 |
| 2017-10-02 | $13.58 | $13.58 | $13.58 | $13.58 | $13.47 | 0 |
| 2017-09-29 | $13.46 | $13.69 | $13.43 | $13.58 | $13.47 | 2,111,890 |
| 2017-09-28 | $13.91 | $13.91 | $13.42 | $13.46 | $13.35 | 4,620,700 |
| 2017-09-27 | $14.12 | $14.27 | $14.01 | $14.11 | $13.99 | 1,931,750 |
| 2017-09-26 | $13.95 | $14.12 | $13.87 | $14.12 | $14.00 | 1,847,020 |
| 2017-09-25 | $14.03 | $14.20 | $13.95 | $13.95 | $13.84 | 2,362,970 |
| 2017-09-22 | $14.18 | $14.35 | $13.98 | $14.03 | $13.92 | 2,544,910 |
| 2017-09-21 | $14.46 | $14.66 | $14.14 | $14.17 | $14.05 | 4,636,680 |
| 2017-09-20 | $14.82 | $14.87 | $14.24 | $14.55 | $14.43 | 6,187,130 |
| 2017-09-19 | $15.35 | $15.60 | $14.90 | $14.96 | $14.84 | 7,647,860 |
| 2017-09-18 | $14.54 | $16.14 | $14.41 | $15.25 | $15.13 | 11,725,440 |
| 2017-09-15 | $14.80 | $14.99 | $14.44 | $14.67 | $14.55 | 6,553,460 |
| 2017-09-14 | $13.98 | $15.43 | $13.77 | $15.00 | $14.88 | 10,223,960 |
| 2017-09-13 | $13.58 | $14.05 | $13.51 | $14.04 | $13.93 | 7,878,330 |
| 2017-09-12 | $13.35 | $13.62 | $13.20 | $13.56 | $13.45 | 4,087,820 |
| 2017-09-11 | $13.25 | $13.40 | $13.20 | $13.37 | $13.26 | 2,070,170 |
| 2017-09-08 | $13.14 | $13.66 | $13.14 | $13.30 | $13.19 | 3,928,260 |
| 2017-09-07 | $13.29 | $13.38 | $13.17 | $13.18 | $13.07 | 2,917,360 |
| 2017-09-06 | $13.07 | $13.28 | $13.03 | $13.28 | $13.17 | 2,454,780 |
| 2017-09-05 | $13.28 | $13.29 | $13.05 | $13.13 | $13.02 | 3,244,120 |
| 2017-09-04 | $13.15 | $13.33 | $13.05 | $13.30 | $13.19 | 5,361,790 |
| 2017-09-01 | $12.90 | $13.30 | $12.81 | $13.22 | $13.11 | 4,521,390 |
| 2017-08-31 | $12.80 | $12.93 | $12.72 | $12.89 | $12.78 | 1,960,340 |
| 2017-08-30 | $12.87 | $12.92 | $12.70 | $12.73 | $12.63 | 2,002,160 |
| 2017-08-29 | $12.90 | $12.95 | $12.76 | $12.87 | $12.76 | 2,041,980 |
| 2017-08-28 | $12.67 | $12.95 | $12.64 | $12.92 | $12.81 | 1,840,690 |
| 2017-08-25 | $12.51 | $12.77 | $12.51 | $12.68 | $12.58 | 1,442,420 |
| 2017-08-24 | $12.71 | $12.72 | $12.44 | $12.52 | $12.42 | 1,473,500 |
| 2017-08-23 | $12.79 | $12.79 | $12.58 | $12.71 | $12.61 | 1,469,210 |
| 2017-08-22 | $12.96 | $12.96 | $12.72 | $12.77 | $12.67 | 1,089,140 |
| 2017-08-21 | $12.95 | $12.95 | $12.87 | $12.94 | $12.83 | 1,449,340 |
| 2017-08-18 | $12.94 | $13.10 | $12.87 | $12.92 | $12.81 | 1,651,700 |
| 2017-08-17 | $12.98 | $13.13 | $12.89 | $13.11 | $13.00 | 2,845,160 |
| 2017-08-16 | $12.61 | $13.19 | $12.47 | $13.07 | $12.96 | 4,513,250 |
| 2017-08-15 | $12.94 | $13.12 | $12.55 | $12.81 | $12.71 | 3,217,220 |
| 2017-08-14 | $12.80 | $13.00 | $12.68 | $12.94 | $12.83 | 1,223,960 |
| 2017-08-11 | $12.51 | $12.73 | $12.50 | $12.64 | $12.54 | 1,210,240 |
| 2017-08-10 | $12.91 | $13.04 | $12.48 | $12.66 | $12.56 | 1,551,480 |
| 2017-08-09 | $13.13 | $13.19 | $12.87 | $12.91 | $12.80 | 1,738,230 |
| 2017-08-08 | $12.61 | $13.17 | $12.43 | $13.12 | $13.01 | 3,355,260 |
| 2017-08-07 | $12.38 | $12.61 | $12.38 | $12.59 | $12.49 | 1,678,130 |
| 2017-08-04 | $12.54 | $12.54 | $12.31 | $12.32 | $12.22 | 1,257,530 |
| 2017-08-03 | $12.21 | $12.59 | $12.21 | $12.47 | $12.37 | 1,255,530 |
| 2017-08-02 | $12.63 | $12.63 | $12.20 | $12.23 | $12.13 | 1,425,860 |
| 2017-08-01 | $12.58 | $12.66 | $12.45 | $12.57 | $12.47 | 1,250,450 |
| 2017-07-31 | $12.45 | $12.56 | $12.39 | $12.49 | $12.39 | 1,216,480 |
| 2017-07-28 | $12.75 | $12.93 | $12.40 | $12.43 | $12.33 | 2,623,760 |
| 2017-07-27 | $12.00 | $12.87 | $11.98 | $12.85 | $12.74 | 5,598,270 |
| 2017-07-26 | $12.18 | $12.27 | $11.91 | $12.05 | $11.95 | 1,290,290 |
| 2017-07-25 | $12.21 | $12.25 | $12.04 | $12.18 | $12.08 | 1,531,070 |
| 2017-07-24 | $12.33 | $12.33 | $12.00 | $12.22 | $12.12 | 1,721,060 |
| 2017-07-21 | $12.38 | $12.60 | $12.25 | $12.33 | $12.23 | 1,239,030 |
| 2017-07-20 | $12.57 | $12.78 | $12.46 | $12.46 | $12.36 | 1,391,670 |
| 2017-07-19 | $12.58 | $12.62 | $12.35 | $12.59 | $12.49 | 1,580,520 |
| 2017-07-18 | $12.60 | $12.74 | $12.41 | $12.58 | $12.48 | 1,435,990 |
| 2017-07-17 | $14.00 | $14.00 | $12.60 | $12.60 | $12.50 | 2,829,500 |
| 2017-07-14 | $14.40 | $14.42 | $13.90 | $14.00 | $13.89 | 1,268,520 |
| 2017-07-13 | $14.06 | $14.48 | $13.90 | $14.42 | $14.30 | 1,719,640 |
| 2017-07-12 | $14.05 | $14.05 | $13.87 | $13.97 | $13.86 | 898,860 |
| 2017-07-11 | $14.30 | $14.41 | $13.98 | $13.99 | $13.88 | 1,170,300 |
| 2017-07-10 | $14.36 | $14.44 | $14.25 | $14.26 | $14.14 | 1,097,170 |
| 2017-07-07 | $14.32 | $14.51 | $14.28 | $14.49 | $14.37 | 1,257,160 |
| 2017-07-06 | $14.40 | $14.45 | $14.26 | $14.45 | $14.33 | 1,185,140 |
| 2017-07-05 | $14.36 | $14.48 | $14.30 | $14.45 | $14.33 | 1,125,870 |
| 2017-07-04 | $14.23 | $14.42 | $14.19 | $14.42 | $14.30 | 962,810 |
| 2017-07-03 | $14.18 | $14.33 | $14.18 | $14.33 | $14.21 | 1,019,620 |
| 2017-06-30 | $14.10 | $14.10 | $14.10 | $14.10 | $13.98 | 0 |
| 2017-06-29 | $14.10 | $14.10 | $14.10 | $14.10 | $13.98 | 0 |
| 2017-06-28 | $14.20 | $14.23 | $14.02 | $14.10 | $13.98 | 995,130 |
| 2017-06-27 | $14.14 | $14.55 | $14.03 | $14.27 | $14.15 | 2,010,020 |
| 2017-06-26 | $13.94 | $14.15 | $13.84 | $14.13 | $14.01 | 1,420,740 |
| 2017-06-23 | $13.79 | $13.96 | $13.60 | $13.82 | $13.71 | 1,314,200 |
| 2017-06-22 | $14.32 | $14.39 | $13.77 | $13.78 | $13.67 | 1,759,870 |
| 2017-06-21 | $14.30 | $14.37 | $14.03 | $14.31 | $14.14 | 1,183,130 |
| 2017-06-20 | $14.36 | $14.45 | $14.14 | $14.14 | $13.97 | 1,326,710 |
| 2017-06-19 | $14.16 | $14.39 | $14.02 | $14.32 | $14.15 | 1,321,450 |
| 2017-06-16 | $14.20 | $14.23 | $14.01 | $14.18 | $14.01 | 1,186,600 |
| 2017-06-15 | $13.87 | $14.25 | $13.71 | $14.19 | $14.02 | 2,288,960 |
| 2017-06-14 | $13.85 | $13.94 | $13.72 | $13.88 | $13.72 | 1,337,030 |
| 2017-06-13 | $13.50 | $13.84 | $13.46 | $13.75 | $13.59 | 1,392,520 |
| 2017-06-12 | $13.78 | $13.91 | $13.48 | $13.52 | $13.36 | 1,933,440 |
| 2017-06-09 | $14.01 | $14.01 | $13.65 | $13.96 | $13.80 | 1,796,990 |
| 2017-06-08 | $14.33 | $14.46 | $13.95 | $14.02 | $13.86 | 3,094,580 |
| 2017-06-07 | $13.95 | $14.42 | $13.93 | $14.35 | $14.18 | 2,857,380 |
| 2017-06-06 | $13.81 | $14.15 | $13.61 | $14.03 | $13.86 | 1,845,830 |
| 2017-06-05 | $13.99 | $14.14 | $13.87 | $14.05 | $13.88 | 1,104,310 |
| 2017-06-02 | $13.71 | $13.99 | $13.46 | $13.92 | $13.76 | 1,005,840 |
| 2017-06-01 | $14.20 | $14.25 | $13.61 | $13.61 | $13.45 | 1,194,400 |
| 2017-05-31 | $14.21 | $14.53 | $14.21 | $14.22 | $14.05 | 706,090 |
| 2017-05-30 | $14.29 | $14.29 | $14.29 | $14.29 | $14.12 | 0 |
| 2017-05-29 | $14.29 | $14.29 | $14.29 | $14.29 | $14.12 | 0 |
| 2017-05-26 | $14.29 | $14.37 | $14.00 | $14.29 | $14.12 | 840,040 |
| 2017-05-25 | $14.19 | $14.38 | $13.81 | $14.25 | $14.08 | 912,110 |
| 2017-05-24 | $14.20 | $14.45 | $13.16 | $14.21 | $14.04 | 1,086,770 |
| 2017-05-23 | $15.04 | $15.22 | $14.15 | $14.15 | $13.98 | 1,265,660 |
| 2017-05-22 | $15.61 | $15.75 | $15.01 | $15.02 | $14.84 | 1,193,030 |
| 2017-05-19 | $15.70 | $15.70 | $15.31 | $15.38 | $15.20 | 568,940 |
| 2017-05-18 | $15.43 | $15.79 | $15.43 | $15.57 | $15.39 | 692,580 |
| 2017-05-17 | $15.80 | $15.90 | $15.50 | $15.67 | $15.49 | 1,197,510 |
| 2017-05-16 | $15.29 | $15.80 | $15.00 | $15.77 | $15.58 | 1,069,420 |
| 2017-05-15 | $15.17 | $15.31 | $15.13 | $15.24 | $15.06 | 700,530 |
| 2017-05-12 | $15.26 | $15.27 | $14.86 | $15.23 | $15.05 | 914,010 |
| 2017-05-11 | $15.70 | $15.85 | $15.04 | $15.30 | $15.12 | 1,017,440 |
| 2017-05-10 | $16.25 | $16.38 | $15.73 | $15.73 | $15.54 | 1,201,750 |
| 2017-05-09 | $16.18 | $16.46 | $16.00 | $16.38 | $16.19 | 901,320 |
| 2017-05-08 | $17.01 | $17.08 | $15.99 | $16.13 | $15.94 | 2,026,210 |
| 2017-05-05 | $17.16 | $17.38 | $16.85 | $17.20 | $17.00 | 970,580 |
| 2017-05-04 | $16.75 | $18.26 | $16.69 | $17.38 | $17.18 | 2,101,160 |
| 2017-05-03 | $16.70 | $16.85 | $16.55 | $16.77 | $16.57 | 371,010 |
| 2017-05-02 | $16.73 | $16.89 | $16.62 | $16.65 | $16.45 | 489,600 |
| 2017-05-01 | $16.85 | $16.85 | $16.85 | $16.85 | $16.65 | 0 |
| 2017-04-28 | $16.68 | $16.90 | $16.54 | $16.85 | $16.65 | 1,105,890 |
| 2017-04-27 | $17.00 | $17.00 | $15.40 | $16.68 | $16.48 | 1,447,270 |
| 2017-04-26 | $17.35 | $17.35 | $16.88 | $17.01 | $16.81 | 914,130 |
| 2017-04-25 | $17.38 | $17.47 | $17.12 | $17.25 | $17.05 | 516,500 |
| 2017-04-24 | $17.67 | $17.67 | $16.98 | $17.24 | $17.04 | 978,570 |
| 2017-04-21 | $17.41 | $17.74 | $17.31 | $17.63 | $17.42 | 932,080 |
| 2017-04-20 | $17.32 | $17.45 | $17.20 | $17.32 | $17.12 | 605,230 |
| 2017-04-19 | $17.57 | $17.71 | $17.20 | $17.32 | $17.12 | 1,015,780 |
| 2017-04-18 | $17.67 | $17.85 | $17.52 | $17.57 | $17.36 | 815,910 |
| 2017-04-17 | $17.82 | $17.85 | $17.46 | $17.67 | $17.46 | 1,255,080 |
| 2017-04-14 | $18.18 | $18.19 | $17.80 | $17.88 | $17.67 | 984,680 |
| 2017-04-13 | $18.31 | $18.38 | $18.12 | $18.19 | $17.98 | 832,540 |
| 2017-04-12 | $18.40 | $18.44 | $18.20 | $18.21 | $18.00 | 741,720 |
| 2017-04-11 | $18.30 | $18.56 | $18.12 | $18.38 | $18.16 | 1,177,540 |
| 2017-04-10 | $19.03 | $19.17 | $18.15 | $18.30 | $18.08 | 2,595,280 |
| 2017-04-07 | $19.30 | $19.38 | $19.01 | $19.20 | $18.97 | 1,181,040 |
| 2017-04-06 | $19.00 | $19.47 | $19.00 | $19.22 | $18.99 | 2,029,870 |
| 2017-04-05 | $18.84 | $19.25 | $18.71 | $19.10 | $18.88 | 1,475,130 |
| 2017-04-04 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 0 |
| 2017-04-03 | $18.72 | $18.72 | $18.72 | $18.72 | $18.50 | 0 |
| 2017-03-31 | $18.72 | $18.91 | $18.51 | $18.72 | $18.50 | 1,372,550 |
| 2017-03-30 | $19.30 | $19.31 | $18.70 | $18.70 | $18.48 | 1,755,460 |
| 2017-03-29 | $19.43 | $19.55 | $19.28 | $19.29 | $19.06 | 1,420,320 |
| 2017-03-28 | $19.50 | $19.73 | $19.25 | $19.40 | $19.17 | 1,958,640 |
| 2017-03-27 | $19.61 | $19.71 | $19.33 | $19.43 | $19.20 | 2,046,500 |
| 2017-03-24 | $19.73 | $19.79 | $19.50 | $19.61 | $19.38 | 2,074,610 |
| 2017-03-23 | $19.15 | $19.89 | $19.15 | $19.74 | $19.51 | 4,364,180 |
| 2017-03-22 | $19.09 | $19.20 | $18.96 | $19.06 | $18.84 | 1,457,720 |
| 2017-03-21 | $19.13 | $19.19 | $19.05 | $19.12 | $18.90 | 978,180 |
| 2017-03-20 | $19.10 | $19.23 | $19.01 | $19.13 | $18.90 | 1,199,000 |
| 2017-03-17 | $19.41 | $19.41 | $19.11 | $19.14 | $18.91 | 1,555,830 |
| 2017-03-16 | $19.39 | $19.46 | $19.20 | $19.41 | $19.18 | 1,712,870 |
| 2017-03-15 | $19.38 | $19.84 | $19.30 | $19.38 | $19.15 | 1,694,010 |
| 2017-03-14 | $19.33 | $19.52 | $19.11 | $19.41 | $19.18 | 3,849,410 |
| 2017-03-13 | $19.19 | $19.35 | $19.00 | $19.35 | $19.12 | 1,484,850 |
| 2017-03-10 | $19.12 | $19.31 | $18.93 | $19.17 | $18.94 | 1,390,740 |
| 2017-03-09 | $19.17 | $19.38 | $19.09 | $19.20 | $18.97 | 1,822,550 |
| 2017-03-08 | $19.18 | $19.32 | $19.01 | $19.18 | $18.95 | 1,686,420 |
| 2017-03-07 | $19.03 | $19.30 | $18.96 | $19.18 | $18.95 | 1,732,340 |
| 2017-03-06 | $18.68 | $19.12 | $18.68 | $19.04 | $18.82 | 1,883,190 |
| 2017-03-03 | $18.56 | $18.80 | $18.47 | $18.78 | $18.56 | 1,081,900 |
| 2017-03-02 | $18.90 | $18.90 | $18.55 | $18.62 | $18.40 | 1,074,930 |
| 2017-03-01 | $18.75 | $19.02 | $18.68 | $18.75 | $18.53 | 2,488,910 |
| 2017-02-28 | $18.46 | $18.80 | $18.46 | $18.75 | $18.53 | 1,991,090 |
| 2017-02-27 | $18.69 | $18.92 | $18.45 | $18.48 | $18.26 | 1,121,590 |
| 2017-02-24 | $18.52 | $18.80 | $18.52 | $18.76 | $18.54 | 1,501,710 |
| 2017-02-23 | $18.49 | $18.75 | $18.23 | $18.70 | $18.48 | 1,991,800 |
| 2017-02-22 | $18.55 | $18.75 | $18.45 | $18.57 | $18.35 | 1,534,550 |
| 2017-02-21 | $18.47 | $18.59 | $18.33 | $18.51 | $18.29 | 1,322,410 |
| 2017-02-20 | $18.03 | $18.45 | $18.03 | $18.37 | $18.15 | 921,140 |
| 2017-02-17 | $18.36 | $18.60 | $18.12 | $18.17 | $17.96 | 1,170,540 |
| 2017-02-16 | $18.29 | $18.45 | $18.11 | $18.30 | $18.08 | 1,037,200 |
| 2017-02-15 | $18.51 | $18.65 | $18.13 | $18.21 | $18.00 | 1,011,260 |
| 2017-02-14 | $18.68 | $18.78 | $18.47 | $18.51 | $18.29 | 1,245,700 |
| 2017-02-13 | $18.65 | $18.81 | $18.50 | $18.68 | $18.46 | 987,210 |
| 2017-02-10 | $18.73 | $18.78 | $18.52 | $18.65 | $18.43 | 1,419,000 |
| 2017-02-09 | $18.47 | $18.78 | $18.47 | $18.73 | $18.51 | 1,020,520 |
| 2017-02-08 | $18.67 | $18.67 | $18.32 | $18.61 | $18.39 | 919,010 |
| 2017-02-07 | $18.71 | $18.85 | $18.46 | $18.52 | $18.30 | 929,390 |
| 2017-02-06 | $18.35 | $18.87 | $18.33 | $18.71 | $18.49 | 2,042,840 |
| 2017-02-03 | $18.29 | $18.59 | $18.28 | $18.37 | $18.15 | 1,209,600 |
| 2017-02-02 | $18.32 | $18.32 | $18.32 | $18.32 | $18.10 | 0 |
| 2017-02-01 | $18.32 | $18.32 | $18.32 | $18.32 | $18.10 | 0 |
| 2017-01-31 | $18.32 | $18.32 | $18.32 | $18.32 | $18.10 | 0 |
| 2017-01-30 | $18.32 | $18.32 | $18.32 | $18.32 | $18.10 | 0 |
| 2017-01-27 | $18.32 | $18.32 | $18.32 | $18.32 | $18.10 | 0 |
| 2017-01-26 | $18.06 | $18.45 | $18.02 | $18.32 | $18.10 | 1,328,060 |
| 2017-01-25 | $18.01 | $18.38 | $17.93 | $18.19 | $17.98 | 1,197,700 |
| 2017-01-24 | $18.19 | $18.37 | $17.59 | $18.20 | $17.99 | 2,506,760 |
| 2017-01-23 | $17.79 | $18.33 | $17.79 | $18.18 | $17.97 | 1,630,290 |
| 2017-01-20 | $17.38 | $17.90 | $17.25 | $17.79 | $17.58 | 1,403,400 |
| 2017-01-19 | $17.59 | $17.59 | $17.23 | $17.30 | $17.10 | 1,418,550 |
| 2017-01-18 | $18.18 | $18.18 | $17.50 | $17.62 | $17.41 | 1,824,940 |
| 2017-01-17 | $18.00 | $18.36 | $17.54 | $18.21 | $18.00 | 1,486,260 |
| 2017-01-16 | $19.13 | $19.35 | $17.28 | $18.00 | $17.79 | 2,296,910 |
| 2017-01-13 | $19.18 | $19.48 | $19.14 | $19.20 | $18.97 | 1,032,990 |
| 2017-01-12 | $19.56 | $19.75 | $19.18 | $19.18 | $18.95 | 922,570 |
| 2017-01-11 | $19.75 | $19.82 | $19.62 | $19.64 | $19.41 | 786,800 |
| 2017-01-10 | $19.95 | $19.99 | $19.69 | $19.75 | $19.52 | 1,187,840 |
| 2017-01-09 | $19.94 | $20.05 | $19.73 | $20.00 | $19.76 | 1,062,140 |
| 2017-01-06 | $19.80 | $20.19 | $19.70 | $19.73 | $19.50 | 1,123,170 |
| 2017-01-05 | $19.87 | $20.07 | $19.75 | $19.89 | $19.66 | 1,539,990 |
| 2017-01-04 | $19.68 | $19.91 | $19.54 | $19.89 | $19.66 | 1,514,640 |
| 2017-01-03 | $19.23 | $19.67 | $19.23 | $19.58 | $19.35 | 1,842,860 |
| 2017-01-02 | $19.29 | $19.29 | $19.29 | $19.29 | $19.06 | 0 |
| 2016-12-30 | $19.31 | $19.48 | $19.21 | $19.29 | $19.06 | 680,070 |
| 2016-12-29 | $19.35 | $19.49 | $19.23 | $19.38 | $19.15 | 699,980 |
| 2016-12-28 | $19.52 | $19.56 | $19.35 | $19.37 | $19.14 | 611,390 |
| 2016-12-27 | $19.48 | $19.57 | $19.40 | $19.46 | $19.23 | 873,600 |
| 2016-12-26 | $19.26 | $19.57 | $18.88 | $19.53 | $19.30 | 1,463,810 |
| 2016-12-23 | $19.34 | $19.47 | $19.06 | $19.10 | $18.88 | 846,120 |
| 2016-12-22 | $19.32 | $19.45 | $19.16 | $19.34 | $19.11 | 1,039,030 |
| 2016-12-21 | $19.27 | $19.44 | $19.20 | $19.34 | $19.11 | 951,960 |
| 2016-12-20 | $19.16 | $19.30 | $19.13 | $19.25 | $19.02 | 1,112,580 |
| 2016-12-19 | $19.16 | $19.26 | $19.08 | $19.16 | $18.93 | 1,390,930 |
| 2016-12-16 | $19.10 | $19.38 | $19.05 | $19.15 | $18.92 | 1,947,590 |
| 2016-12-15 | $18.88 | $19.26 | $18.88 | $19.10 | $18.88 | 1,217,060 |
| 2016-12-14 | $19.48 | $19.60 | $18.73 | $18.86 | $18.64 | 2,068,770 |
| 2016-12-13 | $19.15 | $19.63 | $18.71 | $19.41 | $19.18 | 2,305,780 |
| 2016-12-12 | $20.41 | $20.45 | $19.10 | $19.15 | $18.92 | 3,768,870 |
| 2016-12-09 | $20.43 | $20.48 | $20.12 | $20.22 | $19.98 | 1,317,260 |
| 2016-12-08 | $20.46 | $20.68 | $20.37 | $20.43 | $20.19 | 2,014,120 |
| 2016-12-07 | $20.15 | $20.48 | $20.15 | $20.41 | $20.17 | 1,738,760 |
| 2016-12-06 | $20.20 | $20.38 | $20.14 | $20.15 | $19.91 | 1,179,270 |
| 2016-12-05 | $20.00 | $20.44 | $20.00 | $20.20 | $19.96 | 1,526,030 |
| 2016-12-02 | $20.78 | $20.99 | $20.25 | $20.25 | $20.01 | 2,287,550 |
| 2016-12-01 | $20.73 | $20.94 | $20.48 | $20.78 | $20.54 | 2,856,460 |
| 2016-11-30 | $20.45 | $21.25 | $20.35 | $20.72 | $20.48 | 4,028,290 |
| 2016-11-29 | $21.00 | $21.00 | $20.45 | $20.55 | $20.31 | 3,176,520 |
| 2016-11-28 | $21.09 | $21.28 | $20.92 | $21.04 | $20.79 | 2,360,850 |
| 2016-11-25 | $20.94 | $21.06 | $20.40 | $21.00 | $20.75 | 2,721,040 |
| 2016-11-24 | $20.97 | $21.12 | $20.89 | $20.95 | $20.70 | 2,321,880 |
| 2016-11-23 | $21.25 | $21.36 | $20.96 | $21.08 | $20.83 | 2,480,060 |
| 2016-11-22 | $20.95 | $21.24 | $20.91 | $21.21 | $20.96 | 3,225,550 |
| 2016-11-21 | $21.23 | $21.40 | $20.88 | $20.95 | $20.70 | 3,847,550 |
| 2016-11-18 | $21.60 | $21.60 | $21.30 | $21.33 | $21.08 | 2,352,880 |
| 2016-11-17 | $21.81 | $21.86 | $21.30 | $21.46 | $21.21 | 3,783,880 |
| 2016-11-16 | $21.97 | $22.08 | $21.81 | $21.86 | $21.60 | 4,368,470 |
| 2016-11-15 | $21.79 | $22.10 | $21.60 | $21.97 | $21.71 | 5,160,820 |
| 2016-11-14 | $21.42 | $21.96 | $21.42 | $21.79 | $21.53 | 4,362,980 |
| 2016-11-11 | $21.71 | $21.88 | $21.36 | $21.52 | $21.27 | 4,618,390 |
| 2016-11-10 | $21.36 | $22.00 | $21.36 | $21.71 | $21.45 | 4,427,110 |
| 2016-11-09 | $21.80 | $22.17 | $21.20 | $21.33 | $21.08 | 5,652,110 |
| 2016-11-08 | $21.59 | $21.69 | $21.39 | $21.43 | $21.18 | 3,179,330 |
| 2016-11-07 | $21.71 | $21.85 | $21.33 | $21.46 | $21.21 | 3,672,860 |
| 2016-11-04 | $22.11 | $22.19 | $21.55 | $21.71 | $21.45 | 4,135,600 |
| 2016-11-03 | $21.66 | $22.30 | $21.35 | $22.06 | $21.80 | 7,856,590 |
| 2016-11-02 | $22.08 | $22.50 | $21.38 | $21.58 | $21.33 | 7,101,110 |
| 2016-11-01 | $21.95 | $22.50 | $21.74 | $22.08 | $21.82 | 7,759,090 |
| 2016-10-31 | $21.50 | $22.99 | $21.50 | $21.92 | $21.66 | 0 |
| 2016-10-28 | $21.49 | $22.00 | $21.25 | $21.70 | $21.44 | 4,168,350 |
| 2016-10-27 | $20.91 | $21.78 | $20.90 | $21.38 | $21.13 | 4,751,440 |
| 2016-10-26 | $20.90 | $21.10 | $20.69 | $20.97 | $20.72 | 2,768,450 |
| 2016-10-25 | $21.08 | $21.16 | $20.83 | $20.90 | $20.65 | 1,758,720 |
| 2016-10-24 | $21.10 | $21.26 | $20.87 | $21.09 | $20.84 | 2,637,760 |
| 2016-10-21 | $20.90 | $21.11 | $20.55 | $21.07 | $20.82 | 2,876,710 |
| 2016-10-20 | $21.02 | $21.15 | $20.81 | $21.00 | $20.75 | 2,071,570 |
| 2016-10-19 | $21.12 | $21.12 | $20.75 | $20.85 | $20.60 | 3,072,330 |
| 2016-10-18 | $20.30 | $21.00 | $20.30 | $21.00 | $20.75 | 4,237,980 |
| 2016-10-17 | $20.71 | $21.01 | $20.38 | $20.38 | $20.14 | 3,775,040 |
| 2016-10-14 | $20.70 | $20.74 | $20.32 | $20.64 | $20.40 | 2,580,830 |
| 2016-10-13 | $20.52 | $20.78 | $20.40 | $20.70 | $20.46 | 3,123,370 |
| 2016-10-12 | $20.40 | $20.68 | $20.28 | $20.50 | $20.26 | 2,700,270 |
| 2016-10-11 | $20.55 | $20.55 | $20.23 | $20.39 | $20.15 | 2,760,230 |
| 2016-10-10 | $20.02 | $20.54 | $20.02 | $20.45 | $20.21 | 2,641,870 |
| 2016-10-07 | $19.98 | $19.98 | $19.98 | $19.98 | $19.74 | 0 |
| 2016-10-06 | $19.98 | $19.98 | $19.98 | $19.98 | $19.74 | 0 |
| 2016-10-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.74 | 0 |
| 2016-10-04 | $19.98 | $19.98 | $19.98 | $19.98 | $19.74 | 0 |
| 2016-10-03 | $19.98 | $19.98 | $19.98 | $19.98 | $19.74 | 0 |
| 2016-09-30 | $19.76 | $20.04 | $19.76 | $19.98 | $19.74 | 930,110 |
| 2016-09-29 | $19.79 | $19.98 | $19.75 | $19.87 | $19.64 | 1,028,890 |
| 2016-09-28 | $19.90 | $20.08 | $19.70 | $19.74 | $19.51 | 1,042,070 |
| 2016-09-27 | $19.76 | $20.02 | $19.69 | $20.00 | $19.76 | 1,352,480 |
| 2016-09-26 | $20.26 | $20.26 | $19.76 | $19.76 | $19.53 | 1,901,950 |
| 2016-09-23 | $20.63 | $20.64 | $20.20 | $20.22 | $19.98 | 1,576,260 |
| 2016-09-22 | $20.38 | $20.54 | $20.35 | $20.42 | $20.18 | 1,640,950 |
| 2016-09-21 | $20.12 | $20.37 | $20.12 | $20.26 | $20.02 | 959,070 |
| 2016-09-20 | $20.28 | $20.44 | $20.00 | $20.26 | $20.02 | 1,863,620 |
| 2016-09-19 | $19.93 | $20.43 | $19.93 | $20.40 | $20.16 | 2,377,430 |
| 2016-09-16 | $19.91 | $19.91 | $19.91 | $19.91 | $19.68 | 0 |
| 2016-09-15 | $19.91 | $19.91 | $19.91 | $19.91 | $19.68 | 0 |
| 2016-09-14 | $19.85 | $20.07 | $19.78 | $19.91 | $19.68 | 1,652,540 |
| 2016-09-13 | $19.95 | $20.15 | $19.78 | $19.93 | $19.70 | 1,759,890 |
| 2016-09-12 | $20.12 | $20.47 | $19.75 | $19.78 | $19.55 | 3,363,390 |
| 2016-09-09 | $21.04 | $21.18 | $20.67 | $20.67 | $20.43 | 3,771,340 |
| 2016-09-08 | $21.00 | $21.16 | $20.80 | $21.08 | $20.83 | 3,875,890 |
| 2016-09-07 | $20.70 | $21.14 | $20.65 | $21.05 | $20.80 | 6,014,370 |
| 2016-09-06 | $20.57 | $20.90 | $20.26 | $20.70 | $20.46 | 4,252,810 |
| 2016-09-05 | $20.50 | $21.38 | $20.40 | $20.68 | $20.44 | 4,643,940 |
| 2016-09-02 | $20.19 | $20.69 | $20.00 | $20.50 | $20.26 | 3,041,970 |
| 2016-09-01 | $20.21 | $20.42 | $20.18 | $20.29 | $20.05 | 2,440,470 |
| 2016-08-31 | $20.55 | $20.58 | $20.05 | $20.32 | $20.08 | 2,350,370 |
| 2016-08-30 | $20.67 | $20.93 | $20.45 | $20.55 | $20.31 | 1,758,800 |
| 2016-08-29 | $20.33 | $20.90 | $20.33 | $20.67 | $20.43 | 3,584,230 |
| 2016-08-26 | $20.28 | $20.70 | $20.13 | $20.47 | $20.23 | 4,570,850 |
| 2016-08-25 | $20.11 | $20.26 | $19.60 | $20.20 | $19.96 | 2,949,100 |
| 2016-08-24 | $20.10 | $20.71 | $20.10 | $20.14 | $19.90 | 3,007,010 |
| 2016-08-23 | $20.18 | $20.44 | $19.93 | $20.10 | $19.86 | 2,170,130 |
| 2016-08-22 | $20.32 | $20.32 | $20.05 | $20.07 | $19.83 | 2,684,110 |
| 2016-08-19 | $20.30 | $20.38 | $20.07 | $20.19 | $19.95 | 2,147,330 |
| 2016-08-18 | $20.18 | $20.39 | $20.09 | $20.30 | $20.06 | 3,034,510 |
| 2016-08-17 | $20.16 | $20.33 | $20.12 | $20.19 | $19.95 | 2,526,070 |
| 2016-08-16 | $20.43 | $20.49 | $20.05 | $20.31 | $20.07 | 3,075,890 |
| 2016-08-15 | $20.00 | $20.48 | $19.75 | $20.31 | $20.07 | 3,759,520 |
| 2016-08-12 | $19.80 | $20.02 | $19.68 | $20.00 | $19.76 | 2,421,780 |
| 2016-08-11 | $19.90 | $20.14 | $19.78 | $19.81 | $19.58 | 2,156,390 |
| 2016-08-10 | $20.10 | $20.33 | $19.85 | $19.98 | $19.74 | 4,565,030 |
| 2016-08-09 | $19.49 | $20.30 | $19.45 | $20.21 | $19.97 | 5,243,010 |
| 2016-08-08 | $19.28 | $19.45 | $18.88 | $19.45 | $19.22 | 1,995,510 |
| 2016-08-05 | $19.75 | $20.14 | $19.26 | $19.29 | $19.06 | 3,259,560 |
| 2016-08-04 | $19.75 | $20.23 | $19.60 | $19.73 | $19.50 | 2,767,180 |
| 2016-08-03 | $19.77 | $19.97 | $19.41 | $19.75 | $19.52 | 2,661,070 |
| 2016-08-02 | $19.59 | $19.86 | $19.48 | $19.69 | $19.46 | 1,962,770 |
| 2016-08-01 | $19.01 | $20.14 | $18.50 | $19.70 | $19.47 | 4,378,700 |
| 2016-07-29 | $19.27 | $19.69 | $19.00 | $19.32 | $19.09 | 4,421,400 |
| 2016-07-28 | $19.80 | $19.98 | $18.37 | $19.08 | $18.86 | 6,575,290 |
| 2016-07-27 | $21.51 | $21.66 | $19.35 | $19.78 | $19.55 | 6,654,300 |
| 2016-07-26 | $21.58 | $21.67 | $21.28 | $21.50 | $21.25 | 2,747,720 |
| 2016-07-25 | $21.45 | $21.64 | $21.18 | $21.46 | $21.21 | 2,864,130 |
| 2016-07-22 | $21.48 | $21.69 | $21.21 | $21.40 | $21.15 | 3,181,180 |
| 2016-07-21 | $21.86 | $22.18 | $21.44 | $21.50 | $21.25 | 5,274,120 |
| 2016-07-20 | $22.00 | $22.49 | $21.80 | $21.96 | $21.70 | 5,901,580 |
| 2016-07-19 | $21.66 | $22.28 | $21.20 | $22.09 | $21.83 | 7,314,980 |
| 2016-07-18 | $21.00 | $21.80 | $20.81 | $21.70 | $21.44 | 6,000,420 |
| 2016-07-15 | $21.28 | $21.28 | $20.88 | $21.00 | $20.75 | 2,786,900 |
| 2016-07-14 | $21.18 | $21.29 | $20.81 | $21.19 | $20.94 | 3,776,360 |
| 2016-07-13 | $20.89 | $21.29 | $20.79 | $21.15 | $20.90 | 5,214,790 |
| 2016-07-12 | $20.52 | $20.94 | $19.90 | $20.94 | $20.69 | 5,262,500 |
| 2016-07-11 | $21.23 | $21.41 | $20.51 | $20.51 | $20.27 | 5,432,980 |
| 2016-07-08 | $21.06 | $21.39 | $20.80 | $21.09 | $20.84 | 6,030,480 |
| 2016-07-07 | $25.10 | $25.79 | $25.03 | $25.32 | $20.81 | 5,563,800 |
| 2016-07-06 | $24.92 | $25.25 | $24.66 | $25.05 | $20.55 | 3,766,420 |
| 2016-07-05 | $25.29 | $25.29 | $24.60 | $25.00 | $20.51 | 4,363,880 |
| 2016-07-04 | $24.86 | $25.19 | $24.66 | $25.17 | $20.65 | 4,290,890 |
| 2016-07-01 | $25.38 | $25.58 | $24.85 | $24.86 | $20.39 | 3,162,410 |
| 2016-06-30 | $25.06 | $25.57 | $24.20 | $25.46 | $20.88 | 6,734,850 |
| 2016-06-29 | $25.31 | $25.66 | $25.01 | $25.20 | $20.67 | 8,115,030 |
| 2016-06-28 | $24.09 | $26.69 | $23.91 | $25.79 | $21.15 | 14,245,440 |
| 2016-06-27 | $24.00 | $24.36 | $23.71 | $24.26 | $19.90 | 7,324,960 |
| 2016-06-24 | $25.21 | $25.25 | $22.97 | $24.48 | $20.08 | 11,795,430 |
| 2016-06-23 | $25.28 | $25.28 | $24.20 | $25.28 | $20.74 | 17,618,370 |
| 2016-06-22 | $22.98 | $22.98 | $22.98 | $22.98 | $18.85 | 480,580 |
| 2016-06-21 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-20 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-17 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-16 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-15 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-14 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-13 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-10 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-09 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-08 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-07 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-06 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-03 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-02 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-06-01 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-05-31 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-05-30 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-05-27 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-05-26 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-05-25 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-05-24 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-05-23 | $20.89 | $20.89 | $20.89 | $20.89 | $17.13 | 0 |
| 2016-05-20 | $20.25 | $20.93 | $20.20 | $20.89 | $17.13 | 1,608,240 |
| 2016-05-19 | $20.45 | $21.12 | $20.45 | $20.56 | $16.86 | 2,120,600 |
| 2016-05-18 | $20.90 | $21.18 | $20.15 | $20.48 | $16.80 | 2,606,180 |
| 2016-05-17 | $21.17 | $21.77 | $20.72 | $21.27 | $17.45 | 3,455,430 |
| 2016-05-16 | $20.61 | $21.18 | $20.48 | $21.18 | $17.37 | 1,886,300 |
| 2016-05-13 | $20.80 | $21.16 | $20.45 | $20.69 | $16.97 | 1,799,330 |
| 2016-05-12 | $20.53 | $20.92 | $20.20 | $20.90 | $17.14 | 2,382,030 |
| 2016-05-11 | $21.30 | $21.55 | $20.83 | $21.10 | $17.31 | 2,799,790 |
| 2016-05-10 | $20.85 | $21.25 | $20.70 | $21.10 | $17.31 | 2,731,280 |
| 2016-05-09 | $22.05 | $22.10 | $20.65 | $20.86 | $17.11 | 4,115,210 |
| 2016-05-06 | $24.10 | $24.19 | $22.52 | $22.52 | $18.47 | 6,094,710 |
| 2016-05-05 | $23.84 | $24.30 | $23.61 | $24.13 | $19.79 | 4,687,780 |
| 2016-05-04 | $24.31 | $24.56 | $23.85 | $24.04 | $19.72 | 5,451,910 |
| 2016-05-03 | $23.52 | $24.56 | $22.86 | $24.48 | $20.08 | 7,051,080 |
| 2016-05-02 | $23.89 | $23.89 | $23.89 | $23.89 | $19.60 | 0 |
| 2016-04-29 | $23.49 | $24.33 | $23.36 | $23.89 | $19.60 | 6,307,290 |
| 2016-04-28 | $22.75 | $23.83 | $22.36 | $23.65 | $19.40 | 5,453,020 |
| 2016-04-27 | $23.25 | $23.55 | $22.60 | $22.72 | $18.64 | 4,363,600 |
| 2016-04-26 | $22.81 | $23.19 | $22.50 | $23.06 | $18.91 | 4,914,760 |
| 2016-04-25 | $22.13 | $23.26 | $21.61 | $23.13 | $18.97 | 5,602,200 |
| 2016-04-22 | $21.61 | $22.49 | $21.60 | $22.15 | $18.17 | 5,164,490 |
| 2016-04-21 | $22.22 | $22.79 | $21.66 | $21.80 | $17.88 | 3,817,800 |
| 2016-04-20 | $23.94 | $24.28 | $21.87 | $22.46 | $18.42 | 6,669,600 |
| 2016-04-19 | $24.00 | $24.38 | $23.50 | $23.79 | $19.51 | 4,206,200 |
| 2016-04-18 | $23.99 | $24.05 | $23.51 | $23.88 | $19.59 | 3,635,980 |
| 2016-04-15 | $24.80 | $24.88 | $24.01 | $24.42 | $20.03 | 5,034,870 |
| 2016-04-14 | $24.81 | $24.85 | $24.32 | $24.70 | $20.26 | 6,369,010 |
| 2016-04-13 | $24.85 | $25.45 | $24.18 | $24.88 | $20.41 | 11,705,560 |
| 2016-04-12 | $23.58 | $24.86 | $23.42 | $24.68 | $20.24 | 13,078,280 |
| 2016-04-11 | $22.68 | $24.36 | $22.50 | $23.75 | $19.48 | 11,541,250 |
| 2016-04-08 | $22.28 | $22.28 | $21.72 | $22.15 | $18.17 | 3,227,620 |
| 2016-04-07 | $22.91 | $23.15 | $22.23 | $22.28 | $18.27 | 4,772,180 |
| 2016-04-06 | $22.49 | $23.18 | $22.31 | $22.79 | $18.69 | 4,954,410 |
| 2016-04-05 | $21.41 | $22.79 | $21.30 | $22.54 | $18.49 | 4,825,080 |
| 2016-04-04 | $21.41 | $21.41 | $21.41 | $21.41 | $17.56 | 0 |
| 2016-04-01 | $21.70 | $21.87 | $20.87 | $21.41 | $17.56 | 3,802,510 |
| 2016-03-31 | $22.08 | $22.35 | $21.70 | $21.70 | $17.80 | 3,760,470 |
| 2016-03-30 | $21.15 | $21.81 | $21.00 | $21.80 | $17.88 | 3,418,500 |
| 2016-03-29 | $21.50 | $21.70 | $20.42 | $20.74 | $17.01 | 3,740,830 |
| 2016-03-28 | $22.30 | $22.84 | $21.36 | $21.50 | $17.63 | 4,257,700 |
| 2016-03-25 | $21.70 | $22.24 | $21.70 | $22.10 | $18.13 | 2,772,760 |
| 2016-03-24 | $22.33 | $22.53 | $21.82 | $21.82 | $17.90 | 4,177,020 |
| 2016-03-23 | $22.24 | $22.75 | $22.22 | $22.62 | $18.55 | 4,024,710 |
| 2016-03-22 | $22.45 | $22.90 | $22.28 | $22.46 | $18.42 | 4,223,560 |
| 2016-03-21 | $22.40 | $22.85 | $22.01 | $22.80 | $18.70 | 7,391,000 |
| 2016-03-18 | $20.85 | $22.37 | $20.75 | $21.93 | $17.99 | 7,837,610 |
| 2016-03-17 | $19.90 | $20.99 | $19.87 | $20.82 | $17.08 | 6,107,060 |
| 2016-03-16 | $20.54 | $20.76 | $19.81 | $19.96 | $16.37 | 3,835,750 |
| 2016-03-15 | $20.86 | $21.20 | $20.00 | $20.26 | $16.62 | 4,404,260 |
| 2016-03-14 | $21.00 | $21.53 | $20.53 | $20.70 | $16.98 | 7,461,310 |
| 2016-03-11 | $20.00 | $20.56 | $19.80 | $20.33 | $16.68 | 2,017,360 |
| 2016-03-10 | $20.40 | $20.76 | $19.82 | $20.36 | $16.70 | 3,039,070 |
| 2016-03-09 | $20.00 | $21.38 | $19.58 | $20.40 | $16.73 | 4,200,350 |
| 2016-03-08 | $20.59 | $20.59 | $18.76 | $20.33 | $16.68 | 4,400,590 |
| 2016-03-07 | $20.06 | $20.96 | $20.06 | $20.30 | $16.65 | 3,496,830 |
| 2016-03-04 | $21.35 | $21.60 | $19.64 | $19.91 | $16.33 | 4,818,420 |
| 2016-03-03 | $21.51 | $22.18 | $21.26 | $21.59 | $17.71 | 5,110,260 |
| 2016-03-02 | $20.47 | $21.51 | $20.00 | $21.51 | $17.64 | 5,497,980 |
| 2016-03-01 | $20.02 | $20.45 | $19.48 | $20.37 | $16.71 | 5,137,070 |
| 2016-02-29 | $22.30 | $22.30 | $19.98 | $19.98 | $16.39 | 3,571,380 |
| 2016-02-26 | $21.86 | $22.60 | $21.11 | $22.20 | $18.21 | 3,924,640 |
| 2016-02-25 | $24.41 | $24.60 | $22.21 | $22.21 | $18.22 | 4,944,170 |
| 2016-02-24 | $25.51 | $25.68 | $24.32 | $24.68 | $20.24 | 8,008,570 |
| 2016-02-23 | $24.11 | $25.60 | $23.61 | $25.50 | $20.92 | 9,366,850 |
| 2016-02-22 | $24.43 | $24.56 | $23.71 | $24.11 | $19.78 | 4,615,320 |
| 2016-02-19 | $23.21 | $23.98 | $23.21 | $23.78 | $19.50 | 4,714,070 |
| 2016-02-18 | $24.13 | $24.42 | $23.35 | $23.57 | $19.33 | 4,424,300 |
| 2016-02-17 | $23.40 | $24.26 | $23.11 | $24.06 | $19.73 | 4,184,400 |
| 2016-02-16 | $22.67 | $23.68 | $22.22 | $23.49 | $19.27 | 3,009,760 |
| 2016-02-15 | $21.41 | $22.88 | $21.32 | $22.27 | $18.27 | 2,203,440 |
| 2016-02-12 | $22.20 | $22.20 | $22.20 | $22.20 | $18.21 | 0 |
| 2016-02-11 | $22.20 | $22.20 | $22.20 | $22.20 | $18.21 | 0 |
| 2016-02-10 | $22.20 | $22.20 | $22.20 | $22.20 | $18.21 | 0 |
| 2016-02-09 | $22.20 | $22.20 | $22.20 | $22.20 | $18.21 | 0 |
| 2016-02-08 | $22.20 | $22.20 | $22.20 | $22.20 | $18.21 | 0 |
| 2016-02-05 | $23.01 | $23.22 | $22.14 | $22.20 | $18.21 | 1,993,530 |
| 2016-02-04 | $22.60 | $23.28 | $22.22 | $22.80 | $18.70 | 3,171,350 |
| 2016-02-03 | $21.74 | $22.49 | $21.50 | $22.31 | $18.30 | 2,791,280 |
| 2016-02-02 | $20.80 | $22.55 | $20.80 | $22.14 | $18.16 | 3,507,990 |
| 2016-02-01 | $21.00 | $21.26 | $20.50 | $20.80 | $17.06 | 3,220,550 |
| 2016-01-29 | $20.35 | $21.69 | $20.00 | $21.46 | $17.60 | 2,978,110 |
| 2016-01-28 | $21.02 | $21.58 | $20.26 | $20.28 | $16.63 | 2,944,770 |
| 2016-01-27 | $21.84 | $22.90 | $20.18 | $21.55 | $17.68 | 4,256,490 |
| 2016-01-26 | $23.04 | $24.50 | $21.69 | $21.81 | $17.89 | 4,979,300 |
| 2016-01-25 | $23.15 | $23.70 | $23.05 | $23.55 | $19.32 | 3,906,340 |
| 2016-01-22 | $22.58 | $22.95 | $21.66 | $22.80 | $18.70 | 3,716,570 |
| 2016-01-21 | $22.98 | $24.17 | $22.34 | $22.34 | $18.32 | 4,628,550 |
| 2016-01-20 | $23.99 | $24.43 | $23.20 | $23.40 | $19.19 | 4,599,110 |
| 2016-01-19 | $22.99 | $24.18 | $22.70 | $24.07 | $19.74 | 4,371,770 |
| 2016-01-18 | $21.90 | $23.50 | $21.72 | $22.97 | $18.84 | 4,115,880 |
| 2016-01-15 | $23.20 | $23.84 | $22.00 | $22.27 | $18.27 | 4,401,390 |
| 2016-01-14 | $20.60 | $23.45 | $20.60 | $23.15 | $18.99 | 4,752,610 |
| 2016-01-13 | $23.92 | $24.25 | $21.72 | $21.73 | $17.82 | 4,285,380 |
| 2016-01-12 | $22.80 | $24.16 | $22.00 | $23.50 | $19.28 | 4,995,350 |
| 2016-01-11 | $25.00 | $25.52 | $23.24 | $23.24 | $19.06 | 4,801,550 |
| 2016-01-08 | $26.75 | $27.15 | $24.01 | $25.82 | $21.18 | 5,803,250 |
| 2016-01-07 | $28.51 | $28.85 | $26.50 | $26.50 | $21.74 | 1,275,200 |
| 2016-01-06 | $29.50 | $29.64 | $27.78 | $29.44 | $24.15 | 5,736,160 |
| 2016-01-05 | $28.90 | $31.00 | $28.53 | $28.89 | $23.70 | 6,592,580 |
| 2016-01-04 | $34.85 | $34.90 | $31.70 | $31.70 | $26.00 | 6,257,660 |
| 2016-01-01 | $35.22 | $35.22 | $35.22 | $35.22 | $28.89 | 0 |
| 2015-12-31 | $36.33 | $36.77 | $34.66 | $35.22 | $28.89 | 13,429,120 |
| 2015-12-30 | $33.04 | $35.60 | $33.00 | $35.60 | $29.20 | 6,513,160 |
| 2015-12-29 | $32.55 | $32.80 | $31.45 | $32.36 | $26.54 | 3,828,920 |
| 2015-12-28 | $33.00 | $33.87 | $32.40 | $32.51 | $26.67 | 7,904,410 |
| 2015-12-25 | $31.80 | $33.14 | $31.80 | $32.61 | $26.75 | 4,252,230 |
| 2015-12-24 | $31.50 | $32.50 | $31.05 | $31.95 | $26.21 | 3,762,230 |
| 2015-12-23 | $33.49 | $33.99 | $32.30 | $32.40 | $26.58 | 5,205,730 |
| 2015-12-22 | $33.74 | $34.00 | $32.89 | $33.72 | $27.66 | 6,234,310 |
| 2015-12-21 | $33.70 | $34.60 | $33.00 | $33.99 | $27.88 | 9,728,160 |
| 2015-12-18 | $32.00 | $34.30 | $31.80 | $33.10 | $27.15 | 9,635,220 |
| 2015-12-17 | $31.15 | $32.31 | $31.00 | $32.17 | $26.39 | 5,986,430 |
| 2015-12-16 | $31.10 | $31.51 | $30.80 | $31.06 | $25.48 | 3,578,860 |
| 2015-12-15 | $30.90 | $31.80 | $30.81 | $31.04 | $25.46 | 3,608,990 |
| 2015-12-14 | $29.60 | $30.86 | $29.22 | $30.83 | $25.29 | 2,932,780 |
| 2015-12-11 | $30.68 | $31.19 | $30.00 | $30.08 | $24.67 | 3,762,220 |
| 2015-12-10 | $31.00 | $32.10 | $30.91 | $30.92 | $25.36 | 5,596,860 |
| 2015-12-09 | $30.70 | $31.49 | $30.70 | $30.98 | $25.41 | 2,914,050 |
| 2015-12-08 | $32.19 | $32.46 | $30.82 | $31.03 | $25.45 | 3,879,090 |
| 2015-12-07 | $31.60 | $32.72 | $31.60 | $32.35 | $26.53 | 4,488,580 |
| 2015-12-04 | $31.49 | $32.70 | $31.25 | $31.94 | $26.20 | 6,135,790 |
| 2015-12-03 | $30.55 | $31.52 | $30.41 | $31.50 | $25.84 | 3,936,480 |
| 2015-12-02 | $31.12 | $31.60 | $29.51 | $30.37 | $24.91 | 4,772,540 |
| 2015-12-01 | $31.88 | $33.00 | $30.70 | $31.55 | $25.88 | 5,515,060 |
| 2015-11-30 | $31.99 | $32.60 | $29.60 | $31.51 | $25.85 | 7,423,740 |
| 2015-11-27 | $36.03 | $36.03 | $32.40 | $32.40 | $26.58 | 8,835,210 |
| 2015-11-26 | $36.20 | $37.28 | $35.20 | $36.00 | $29.53 | 9,760,790 |
| 2015-11-25 | $34.75 | $36.79 | $34.54 | $36.14 | $29.64 | 10,719,880 |
| 2015-11-24 | $33.22 | $34.90 | $33.04 | $34.74 | $28.49 | 5,138,210 |
| 2015-11-23 | $35.00 | $36.06 | $33.10 | $33.55 | $27.52 | 7,342,450 |
| 2015-11-20 | $34.45 | $35.85 | $34.23 | $35.26 | $28.92 | 8,632,500 |
| 2015-11-19 | $32.81 | $34.97 | $32.81 | $34.50 | $28.30 | 7,027,210 |
| 2015-11-18 | $33.79 | $34.39 | $32.61 | $32.80 | $26.90 | 5,887,030 |
| 2015-11-17 | $35.70 | $36.67 | $33.85 | $33.99 | $27.88 | 12,345,110 |
| 2015-11-16 | $32.80 | $35.90 | $32.58 | $35.69 | $29.27 | 6,622,780 |
| 2015-11-13 | $35.69 | $36.19 | $33.40 | $34.00 | $27.89 | 10,064,320 |
| 2015-11-12 | $37.80 | $38.03 | $36.00 | $36.72 | $30.12 | 11,260,530 |
| 2015-11-11 | $35.31 | $38.50 | $35.08 | $37.49 | $30.75 | 13,842,780 |
| 2015-11-10 | $35.10 | $36.50 | $34.72 | $35.70 | $29.28 | 8,767,840 |
| 2015-11-09 | $34.10 | $36.68 | $32.00 | $35.60 | $29.20 | 9,764,570 |
| 2015-11-06 | $34.90 | $35.67 | $34.53 | $35.09 | $28.78 | 8,404,990 |
| 2015-11-05 | $33.80 | $35.79 | $33.10 | $35.00 | $28.71 | 12,476,170 |
| 2015-11-04 | $31.45 | $33.86 | $31.44 | $33.67 | $27.62 | 10,561,790 |
| 2015-11-03 | $32.59 | $32.99 | $30.51 | $31.44 | $25.79 | 8,813,410 |
| 2015-11-02 | $33.00 | $34.99 | $32.72 | $32.72 | $26.84 | 11,667,530 |
| 2015-10-30 | $37.70 | $38.83 | $36.30 | $36.36 | $29.82 | 14,039,580 |
| 2015-10-29 | $36.87 | $38.68 | $35.50 | $37.13 | $30.45 | 12,873,750 |
| 2015-10-28 | $37.77 | $39.90 | $36.71 | $37.10 | $30.43 | 21,884,930 |
| 2015-10-27 | $33.61 | $37.85 | $32.40 | $37.85 | $31.05 | 19,931,950 |
| 2015-10-26 | $38.48 | $38.48 | $34.12 | $34.41 | $28.22 | 26,208,520 |
| 2015-10-23 | $36.80 | $36.80 | $36.80 | $36.80 | $30.18 | 3,220,570 |
| 2015-10-22 | $30.52 | $33.45 | $30.52 | $33.45 | $27.44 | 18,729,320 |
| 2015-10-21 | $30.00 | $33.19 | $29.60 | $30.41 | $24.94 | 20,369,240 |
| 2015-10-20 | $30.03 | $30.71 | $29.13 | $30.17 | $24.75 | 9,831,330 |
| 2015-10-19 | $29.71 | $31.30 | $28.28 | $30.51 | $25.02 | 15,020,370 |
| 2015-10-16 | $29.41 | $29.76 | $28.00 | $29.26 | $24.00 | 9,655,330 |
| 2015-10-15 | $28.30 | $29.65 | $28.10 | $29.43 | $24.14 | 8,059,200 |
| 2015-10-14 | $29.41 | $30.10 | $28.41 | $28.67 | $23.52 | 7,759,700 |
| 2015-10-13 | $28.54 | $30.48 | $28.40 | $29.80 | $24.44 | 9,553,280 |
| 2015-10-12 | $28.09 | $29.86 | $27.51 | $29.30 | $24.03 | 10,537,450 |
| 2015-10-09 | $27.27 | $28.43 | $26.30 | $27.80 | $22.80 | 9,578,970 |
| 2015-10-08 | $27.26 | $27.96 | $26.50 | $27.10 | $22.23 | 10,142,480 |
| 2015-10-07 | $25.71 | $25.71 | $25.71 | $25.71 | $21.09 | 0 |
| 2015-10-06 | $25.71 | $25.71 | $25.71 | $25.71 | $21.09 | 0 |
| 2015-10-05 | $25.71 | $25.71 | $25.71 | $25.71 | $21.09 | 0 |
| 2015-10-02 | $25.71 | $25.71 | $25.71 | $25.71 | $21.09 | 0 |
| 2015-10-01 | $25.71 | $25.71 | $25.71 | $25.71 | $21.09 | 0 |
| 2015-09-30 | $27.30 | $27.60 | $25.51 | $25.71 | $21.09 | 8,565,690 |
| 2015-09-29 | $27.30 | $29.37 | $27.24 | $27.32 | $22.41 | 12,095,790 |
| 2015-09-28 | $27.55 | $29.40 | $24.75 | $28.59 | $23.45 | 15,168,360 |
| 2015-09-25 | $25.81 | $27.00 | $24.96 | $26.80 | $21.98 | 15,204,790 |
| 2015-09-24 | $26.00 | $27.28 | $25.61 | $26.20 | $21.49 | 12,075,190 |
| 2015-09-23 | $26.00 | $27.42 | $25.18 | $26.26 | $21.54 | 17,590,710 |
| 2015-09-22 | $24.93 | $24.93 | $24.93 | $24.93 | $20.45 | 1,215,640 |
| 2015-09-21 | $20.03 | $22.66 | $19.80 | $22.66 | $18.59 | 5,234,730 |
| 2015-09-18 | $19.88 | $20.70 | $19.48 | $20.60 | $16.90 | 5,624,550 |
| 2015-09-17 | $19.74 | $21.17 | $19.16 | $19.40 | $15.91 | 6,853,380 |
| 2015-09-16 | $18.06 | $19.57 | $17.84 | $19.57 | $16.05 | 5,410,250 |
| 2015-09-15 | $18.60 | $19.19 | $17.66 | $17.79 | $14.59 | 5,535,040 |
| 2015-09-14 | $21.83 | $22.19 | $19.62 | $19.62 | $16.09 | 4,638,580 |
| 2015-09-11 | $21.11 | $22.22 | $21.09 | $21.80 | $17.88 | 5,203,920 |
| 2015-09-10 | $20.99 | $22.28 | $20.60 | $21.27 | $17.45 | 8,078,720 |
| 2015-09-09 | $20.26 | $21.52 | $19.91 | $21.52 | $17.65 | 11,078,840 |
| 2015-09-08 | $17.43 | $19.56 | $17.25 | $19.56 | $16.04 | 5,710,380 |
| 2015-09-07 | $17.59 | $18.32 | $17.20 | $17.78 | $14.58 | 4,573,860 |
| 2015-09-04 | $16.98 | $16.98 | $16.98 | $16.98 | $13.93 | 0 |
| 2015-09-03 | $16.98 | $16.98 | $16.98 | $16.98 | $13.93 | 0 |
| 2015-09-02 | $16.80 | $19.26 | $16.77 | $16.98 | $13.93 | 5,772,860 |
| 2015-09-01 | $20.34 | $20.40 | $18.26 | $18.26 | $14.98 | 4,681,530 |
| 2015-08-31 | $22.40 | $22.40 | $20.29 | $20.29 | $16.64 | 5,755,150 |
| 2015-08-28 | $20.96 | $22.60 | $20.23 | $22.54 | $18.49 | 6,686,230 |
| 2015-08-27 | $20.50 | $21.30 | $18.22 | $20.55 | $16.86 | 6,709,840 |
| 2015-08-26 | $21.58 | $23.24 | $20.21 | $20.21 | $16.58 | 8,405,640 |
| 2015-08-25 | $22.46 | $23.46 | $22.46 | $22.46 | $18.42 | 4,471,870 |
| 2015-08-24 | $25.51 | $26.29 | $24.95 | $24.95 | $20.46 | 2,232,400 |
| 2015-08-21 | $28.00 | $29.34 | $27.72 | $27.72 | $22.74 | 11,562,450 |
| 2015-08-20 | $30.80 | $30.80 | $30.03 | $30.80 | $25.26 | 13,789,370 |
| 2015-08-19 | $25.98 | $29.11 | $24.91 | $28.00 | $22.97 | 7,038,200 |
| 2015-08-18 | $30.40 | $31.60 | $27.62 | $27.62 | $22.65 | 7,315,110 |
| 2015-08-17 | $30.45 | $30.90 | $29.10 | $30.69 | $25.17 | 6,001,370 |
| 2015-08-14 | $31.30 | $32.30 | $30.65 | $30.95 | $25.39 | 7,249,170 |
| 2015-08-13 | $28.80 | $31.80 | $28.58 | $31.36 | $25.72 | 7,200,940 |
| 2015-08-12 | $29.30 | $30.97 | $29.03 | $29.50 | $24.20 | 6,898,040 |
| 2015-08-11 | $30.41 | $30.99 | $29.66 | $30.05 | $24.65 | 8,219,080 |
| 2015-08-10 | $27.80 | $30.14 | $27.48 | $30.14 | $24.72 | 7,152,640 |
| 2015-08-07 | $26.64 | $27.66 | $26.12 | $27.40 | $22.47 | 7,313,360 |
| 2015-08-06 | $25.29 | $26.59 | $24.80 | $25.91 | $21.25 | 4,370,350 |
| 2015-08-05 | $26.70 | $27.51 | $25.41 | $26.30 | $21.57 | 8,610,360 |
| 2015-08-04 | $23.78 | $26.14 | $23.78 | $26.14 | $21.44 | 6,534,820 |
| 2015-08-03 | $25.57 | $25.88 | $23.76 | $23.76 | $19.49 | 4,308,270 |
| 2015-07-31 | $27.00 | $28.26 | $25.60 | $26.40 | $21.65 | 5,945,900 |
| 2015-07-30 | $30.00 | $30.74 | $27.70 | $27.90 | $22.88 | 7,497,100 |
| 2015-07-29 | $29.00 | $30.96 | $25.68 | $30.60 | $25.10 | 8,900,060 |
| 2015-07-28 | $28.50 | $31.68 | $28.19 | $28.19 | $23.12 | 11,125,250 |
| 2015-07-27 | $33.00 | $36.01 | $31.32 | $31.32 | $25.69 | 9,683,990 |
| 2015-07-24 | $34.00 | $36.50 | $33.81 | $34.80 | $28.54 | 15,144,310 |
| 2015-07-23 | $31.08 | $33.65 | $30.75 | $33.18 | $27.21 | 9,173,950 |
| 2015-07-22 | $30.88 | $31.50 | $29.50 | $30.65 | $25.14 | 8,301,550 |
| 2015-07-21 | $30.90 | $32.90 | $30.34 | $31.13 | $25.53 | 9,701,560 |
| 2015-07-20 | $29.37 | $31.89 | $28.51 | $31.89 | $26.16 | 10,744,470 |
| 2015-07-17 | $26.35 | $28.99 | $26.01 | $28.99 | $23.78 | 8,084,440 |
| 2015-07-16 | $22.90 | $27.14 | $22.87 | $26.35 | $21.61 | 10,017,140 |
| 2015-07-15 | $30.00 | $30.00 | $25.27 | $25.27 | $20.73 | 11,636,920 |
| 2015-07-14 | $28.08 | $28.08 | $28.08 | $28.08 | $23.03 | 401,630 |
| 2015-07-13 | $25.53 | $25.53 | $25.53 | $25.53 | $20.94 | 549,170 |
| 2015-07-10 | $23.17 | $23.21 | $22.15 | $23.21 | $19.04 | 3,781,220 |