Jiangsu Yuxing Film Technology Company Ltd (300305) Exchange: SHE
Data as of Sept. 8, 2025
$6.52 ($0.05) 0.77%
Jiangsu Yuxing Film Technology Company Ltd - Daily Information
Click for more stock information on Jiangsu Yuxing Film Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $6.50 |
| Previous Close | $6.52 |
| High | $6.54 |
| Low | $6.42 |
| Adjusted Open | $6.50 |
| Previous Adjusted Close | $6.52 |
| Adjusted High | $6.54 |
| Adjusted Low | $6.42 |
About Jiangsu Yuxing Film Technology Company Ltd (300305)
JIANGSU YUXING FILM TECHNOLOGY CO., LTD is principally engaged in the research, development, manufacture and distribution of medium thick polyester films. The Company primarily provides polyester films used as solar back materials; optical polyester films; polyester films for electrical insulation; polyester films for electronic materials; polyester films for harness wires, and polyester films for beads. The Company distributes its products in domestic market and to overseas markets.
Invest in Jiangsu Yuxing Film Technology Company Ltd (300305)
Historical Stock Data for Jiangsu Yuxing Film Technology Company Ltd (300305)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $6.50 | $6.54 | $6.42 | $6.52 | $6.52 | 6,991,000 |
| 2025-09-05 | $6.32 | $6.49 | $6.32 | $6.47 | $6.47 | 8,095,180 |
| 2025-09-04 | $6.24 | $6.44 | $6.23 | $6.36 | $6.36 | 8,406,400 |
| 2025-09-03 | $6.33 | $6.38 | $6.18 | $6.28 | $6.28 | 6,342,600 |
| 2025-09-02 | $6.34 | $6.42 | $6.19 | $6.32 | $6.32 | 8,569,810 |
| 2025-09-01 | $6.31 | $6.44 | $6.23 | $6.36 | $6.36 | 8,838,000 |
| 2025-08-29 | $6.49 | $6.49 | $6.28 | $6.28 | $6.28 | 8,698,000 |
| 2025-08-28 | $6.45 | $6.60 | $6.15 | $6.55 | $6.55 | 11,915,400 |
| 2025-08-27 | $6.91 | $6.96 | $6.36 | $6.39 | $6.39 | 15,069,600 |
| 2025-08-26 | $6.86 | $6.97 | $6.79 | $6.91 | $6.91 | 5,859,940 |
| 2025-08-25 | $6.90 | $6.99 | $6.83 | $6.85 | $6.85 | 8,509,300 |
| 2025-08-22 | $6.97 | $7.02 | $6.87 | $6.89 | $6.89 | 7,374,700 |
| 2025-08-21 | $6.99 | $7.02 | $6.88 | $6.97 | $6.97 | 5,170,900 |
| 2025-08-20 | $6.95 | $6.97 | $6.86 | $6.97 | $6.97 | 4,999,600 |
| 2025-08-19 | $6.87 | $6.96 | $6.78 | $6.93 | $6.93 | 8,341,440 |
| 2025-08-18 | $6.90 | $6.99 | $6.81 | $6.83 | $6.83 | 8,572,800 |
| 2025-08-15 | $6.78 | $6.93 | $6.78 | $6.84 | $6.84 | 8,454,700 |
| 2025-08-14 | $7.06 | $7.08 | $6.76 | $6.85 | $6.85 | 9,212,600 |
| 2025-08-13 | $7.06 | $7.13 | $7.01 | $7.08 | $7.08 | 6,863,200 |
| 2025-08-12 | $7.11 | $7.11 | $6.98 | $7.05 | $7.05 | 6,643,600 |
| 2025-08-11 | $6.99 | $7.12 | $6.90 | $7.11 | $7.11 | 8,119,400 |
| 2025-08-08 | $6.86 | $6.95 | $6.79 | $6.93 | $6.93 | 7,612,240 |
| 2025-08-07 | $6.91 | $6.93 | $6.81 | $6.85 | $6.85 | 5,683,510 |
| 2025-08-06 | $6.87 | $6.89 | $6.79 | $6.89 | $6.89 | 6,699,540 |
| 2025-08-05 | $6.84 | $6.89 | $6.82 | $6.87 | $6.87 | 6,933,000 |
| 2025-08-04 | $6.78 | $6.80 | $6.66 | $6.79 | $6.79 | 6,219,900 |
| 2025-08-01 | $6.74 | $6.80 | $6.69 | $6.77 | $6.77 | 7,254,200 |
| 2025-07-31 | $6.80 | $6.84 | $6.66 | $6.79 | $6.79 | 7,156,100 |
| 2025-07-30 | $6.83 | $6.84 | $6.70 | $6.79 | $6.79 | 7,237,300 |
| 2025-07-29 | $6.87 | $6.94 | $6.73 | $6.83 | $6.83 | 9,119,900 |
| 2025-07-28 | $6.66 | $6.91 | $6.61 | $6.83 | $6.83 | 12,116,300 |
| 2025-07-25 | $6.65 | $6.66 | $6.56 | $6.63 | $6.63 | 7,826,100 |
| 2025-07-24 | $6.60 | $6.66 | $6.54 | $6.64 | $6.64 | 8,352,710 |
| 2025-07-23 | $6.75 | $6.76 | $6.54 | $6.62 | $6.62 | 10,723,400 |
| 2025-07-22 | $6.80 | $6.90 | $6.68 | $6.69 | $6.69 | 14,601,510 |
| 2025-07-21 | $6.67 | $6.84 | $6.60 | $6.82 | $6.82 | 20,453,320 |
| 2025-07-18 | $6.56 | $7.23 | $6.52 | $6.68 | $6.68 | 24,637,720 |
| 2025-07-17 | $6.59 | $6.60 | $6.46 | $6.51 | $6.51 | 3,721,700 |
| 2025-07-16 | $6.48 | $6.52 | $6.42 | $6.50 | $6.50 | 5,421,200 |
| 2025-07-15 | $6.59 | $6.59 | $6.40 | $6.47 | $6.47 | 5,727,700 |
| 2025-07-14 | $6.56 | $6.62 | $6.54 | $6.61 | $6.61 | 5,313,000 |
| 2025-07-11 | $6.58 | $6.60 | $6.48 | $6.54 | $6.54 | 4,966,700 |
| 2025-07-10 | $6.56 | $6.60 | $6.50 | $6.56 | $6.56 | 4,535,820 |
| 2025-07-09 | $6.58 | $6.63 | $6.49 | $6.58 | $6.58 | 4,642,100 |
| 2025-07-08 | $6.45 | $6.62 | $6.39 | $6.56 | $6.56 | 8,975,400 |
| 2025-07-07 | $6.38 | $6.46 | $6.37 | $6.46 | $6.46 | 4,783,200 |
| 2025-07-04 | $6.52 | $6.55 | $6.35 | $6.48 | $6.48 | 6,718,100 |
| 2025-07-03 | $6.47 | $6.59 | $6.39 | $6.53 | $6.53 | 6,955,000 |
| 2025-07-02 | $6.44 | $6.49 | $6.35 | $6.48 | $6.48 | 5,184,420 |
| 2025-07-01 | $6.38 | $6.50 | $6.36 | $6.47 | $6.47 | 6,992,970 |
| 2025-06-30 | $6.29 | $6.39 | $6.24 | $6.38 | $6.38 | 7,189,860 |
| 2025-06-27 | $6.21 | $6.36 | $6.20 | $6.23 | $6.23 | 5,105,600 |
| 2025-06-26 | $6.20 | $6.30 | $6.17 | $6.20 | $6.20 | 5,610,200 |
| 2025-06-25 | $6.25 | $6.29 | $6.17 | $6.17 | $6.17 | 5,821,200 |
| 2025-06-24 | $6.05 | $6.30 | $6.01 | $6.25 | $6.25 | 8,902,800 |
| 2025-06-23 | $5.87 | $6.06 | $5.84 | $6.05 | $6.05 | 6,270,500 |
| 2025-06-20 | $5.87 | $6.06 | $5.87 | $5.94 | $5.94 | 5,984,100 |
| 2025-06-19 | $5.96 | $6.01 | $5.83 | $5.91 | $5.91 | 5,033,880 |
| 2025-06-18 | $6.01 | $6.06 | $5.91 | $6.00 | $6.00 | 4,593,600 |
| 2025-06-17 | $6.08 | $6.09 | $5.99 | $6.03 | $6.03 | 3,827,700 |
| 2025-06-13 | $6.02 | $6.12 | $5.93 | $5.95 | $5.95 | 3,935,400 |
| 2025-06-12 | $6.05 | $6.10 | $6.00 | $6.04 | $6.04 | 4,001,600 |
| 2025-06-11 | $6.12 | $6.15 | $6.05 | $6.08 | $6.08 | 5,547,720 |
| 2025-06-10 | $6.13 | $6.19 | $5.98 | $6.14 | $6.14 | 7,624,200 |
| 2025-06-09 | $6.01 | $6.13 | $6.00 | $6.12 | $6.12 | 4,910,300 |
| 2025-06-06 | $5.86 | $6.04 | $5.86 | $6.01 | $6.01 | 6,023,080 |
| 2025-06-05 | $5.92 | $6.06 | $5.86 | $5.89 | $5.89 | 7,152,060 |
| 2025-06-04 | $5.90 | $5.94 | $5.86 | $5.92 | $5.92 | 2,619,800 |
| 2025-06-03 | $5.77 | $5.91 | $5.65 | $5.90 | $5.90 | 4,789,600 |
| 2025-05-30 | $5.90 | $5.90 | $5.75 | $5.87 | $5.87 | 3,933,800 |
| 2025-05-29 | $5.75 | $5.88 | $5.73 | $5.87 | $5.87 | 5,221,400 |
| 2025-05-28 | $5.89 | $5.95 | $5.72 | $5.73 | $5.73 | 5,831,700 |
| 2025-05-27 | $5.81 | $5.93 | $5.74 | $5.89 | $5.89 | 6,033,900 |
| 2025-05-26 | $5.77 | $5.89 | $5.72 | $5.82 | $5.82 | 4,409,500 |
| 2025-05-23 | $5.82 | $5.88 | $5.70 | $5.77 | $5.77 | 6,511,700 |
| 2025-05-22 | $5.87 | $5.91 | $5.72 | $5.87 | $5.87 | 4,837,600 |
| 2025-05-21 | $5.96 | $5.98 | $5.85 | $5.87 | $5.87 | 4,571,100 |
| 2025-05-20 | $5.93 | $5.96 | $5.86 | $5.95 | $5.95 | 3,665,600 |
| 2025-05-19 | $5.86 | $5.94 | $5.80 | $5.92 | $5.92 | 3,252,800 |
| 2025-05-16 | $5.82 | $5.89 | $5.81 | $5.85 | $5.85 | 4,301,600 |
| 2025-05-15 | $5.84 | $5.90 | $5.80 | $5.82 | $5.82 | 5,829,500 |
| 2025-05-14 | $5.86 | $5.92 | $5.82 | $5.86 | $5.86 | 4,213,900 |
| 2025-05-13 | $5.88 | $5.94 | $5.83 | $5.92 | $5.92 | 5,337,140 |
| 2025-05-12 | $5.83 | $5.90 | $5.75 | $5.86 | $5.86 | 4,788,040 |
| 2025-05-09 | $5.83 | $5.87 | $5.75 | $5.78 | $5.78 | 5,659,800 |
| 2025-05-08 | $5.78 | $5.86 | $5.70 | $5.85 | $5.85 | 5,268,800 |
| 2025-05-07 | $5.73 | $5.82 | $5.70 | $5.77 | $5.77 | 5,016,320 |
| 2025-05-06 | $5.58 | $5.72 | $5.49 | $5.69 | $5.69 | 5,326,800 |
| 2025-04-30 | $5.44 | $5.58 | $5.44 | $5.57 | $5.57 | 5,244,200 |
| 2025-04-29 | $5.28 | $5.55 | $5.27 | $5.46 | $5.46 | 6,628,300 |
| 2025-04-28 | $5.27 | $5.37 | $5.22 | $5.29 | $5.29 | 3,649,940 |
| 2025-04-25 | $5.38 | $5.39 | $5.28 | $5.39 | $5.39 | 3,781,100 |
| 2025-04-24 | $5.41 | $5.46 | $5.31 | $5.41 | $5.41 | 4,812,140 |
| 2025-04-23 | $5.36 | $5.45 | $5.30 | $5.42 | $5.42 | 4,600,720 |
| 2025-04-22 | $5.30 | $5.37 | $5.26 | $5.33 | $5.33 | 2,873,900 |
| 2025-04-21 | $5.21 | $5.35 | $5.13 | $5.33 | $5.33 | 4,902,340 |
| 2025-04-18 | $5.19 | $5.21 | $5.09 | $5.21 | $5.21 | 4,775,200 |
| 2025-04-17 | $5.04 | $5.23 | $4.96 | $5.19 | $5.19 | 5,593,100 |
| 2025-04-16 | $5.14 | $5.17 | $4.94 | $5.09 | $5.09 | 4,268,700 |
| 2025-04-15 | $5.14 | $5.22 | $5.11 | $5.17 | $5.17 | 4,182,800 |
| 2025-04-14 | $5.12 | $5.18 | $5.11 | $5.13 | $5.13 | 3,178,600 |
| 2025-04-11 | $5.02 | $5.12 | $5.01 | $5.09 | $5.09 | 3,458,600 |
| 2025-04-10 | $4.99 | $5.11 | $4.96 | $5.10 | $5.10 | 5,703,100 |
| 2025-04-09 | $4.69 | $4.93 | $4.36 | $4.89 | $4.89 | 7,109,100 |
| 2025-04-08 | $4.70 | $4.93 | $4.62 | $4.77 | $4.77 | 6,550,800 |
| 2025-04-07 | $5.22 | $5.24 | $4.55 | $4.70 | $4.70 | 11,356,300 |
| 2025-04-03 | $5.41 | $5.51 | $5.38 | $5.50 | $5.50 | 4,147,210 |
| 2025-04-02 | $5.46 | $5.55 | $5.42 | $5.46 | $5.46 | 3,790,220 |
| 2025-04-01 | $5.34 | $5.56 | $5.34 | $5.48 | $5.48 | 5,598,700 |
| 2025-03-31 | $5.35 | $5.40 | $5.23 | $5.37 | $5.37 | 5,802,300 |
| 2025-03-28 | $5.57 | $5.63 | $5.40 | $5.41 | $5.41 | 7,018,000 |
| 2025-03-27 | $5.66 | $5.70 | $5.55 | $5.62 | $5.62 | 5,417,920 |
| 2025-03-26 | $5.44 | $5.74 | $5.44 | $5.66 | $5.66 | 8,211,900 |
| 2025-03-25 | $5.48 | $5.53 | $5.36 | $5.47 | $5.47 | 6,047,320 |
| 2025-03-24 | $5.80 | $5.82 | $5.37 | $5.53 | $5.53 | 10,698,200 |
| 2025-03-21 | $5.86 | $5.88 | $5.75 | $5.80 | $5.80 | 4,724,450 |
| 2025-03-20 | $5.86 | $5.95 | $5.79 | $5.89 | $5.89 | 5,150,710 |
| 2025-03-19 | $5.89 | $5.91 | $5.80 | $5.86 | $5.86 | 3,996,240 |
| 2025-03-18 | $5.85 | $5.92 | $5.84 | $5.89 | $5.89 | 4,193,710 |
| 2025-03-17 | $5.86 | $5.90 | $5.79 | $5.88 | $5.88 | 5,926,260 |
| 2025-03-14 | $5.65 | $5.84 | $5.61 | $5.82 | $5.82 | 6,351,000 |
| 2025-03-13 | $5.74 | $5.74 | $5.56 | $5.69 | $5.69 | 5,922,000 |
| 2025-03-12 | $5.74 | $5.77 | $5.69 | $5.74 | $5.74 | 5,347,600 |
| 2025-03-11 | $5.62 | $5.74 | $5.61 | $5.73 | $5.73 | 5,213,420 |
| 2025-03-10 | $5.65 | $5.74 | $5.60 | $5.69 | $5.69 | 4,286,900 |
| 2025-03-07 | $5.65 | $5.75 | $5.58 | $5.65 | $5.65 | 4,563,260 |
| 2025-03-06 | $5.59 | $5.70 | $5.58 | $5.68 | $5.68 | 6,205,660 |
| 2025-03-05 | $5.63 | $5.65 | $5.45 | $5.60 | $5.60 | 7,280,930 |
| 2025-03-04 | $5.60 | $5.66 | $5.55 | $5.66 | $5.66 | 4,207,600 |
| 2025-03-03 | $5.54 | $5.72 | $5.52 | $5.61 | $5.61 | 6,464,240 |
| 2025-02-28 | $5.66 | $5.70 | $5.50 | $5.55 | $5.55 | 6,048,900 |
| 2025-02-27 | $5.73 | $5.79 | $5.55 | $5.68 | $5.68 | 7,150,190 |
| 2025-02-26 | $5.69 | $5.79 | $5.66 | $5.73 | $5.73 | 6,267,800 |
| 2025-02-25 | $5.64 | $5.72 | $5.60 | $5.65 | $5.65 | 4,483,410 |
| 2025-02-24 | $5.56 | $5.67 | $5.52 | $5.65 | $5.65 | 5,978,300 |
| 2025-02-20 | $5.59 | $5.68 | $5.56 | $5.64 | $5.64 | 4,448,800 |
| 2025-02-19 | $5.51 | $5.60 | $5.46 | $5.59 | $5.59 | 4,323,840 |
| 2025-02-18 | $5.66 | $5.70 | $5.47 | $5.55 | $5.55 | 6,480,500 |
| 2025-02-17 | $5.62 | $5.78 | $5.56 | $5.64 | $5.64 | 6,651,740 |
| 2025-02-14 | $5.55 | $5.65 | $5.53 | $5.65 | $5.65 | 4,458,980 |
| 2025-02-13 | $5.68 | $5.68 | $5.55 | $5.56 | $5.56 | 4,012,800 |
| 2025-02-12 | $5.62 | $5.68 | $5.60 | $5.64 | $5.64 | 4,176,000 |
| 2025-02-11 | $5.68 | $5.71 | $5.57 | $5.67 | $5.67 | 3,737,750 |
| 2025-02-10 | $5.65 | $5.70 | $5.56 | $5.70 | $5.70 | 4,489,900 |
| 2025-02-07 | $5.48 | $5.68 | $5.47 | $5.60 | $5.60 | 7,129,910 |
| 2025-02-06 | $5.40 | $5.48 | $5.32 | $5.47 | $5.47 | 4,818,200 |
| 2025-02-05 | $5.32 | $5.43 | $5.22 | $5.40 | $5.40 | 4,951,010 |
| 2025-01-27 | $5.32 | $5.45 | $5.22 | $5.29 | $5.29 | 4,619,460 |
| 2025-01-24 | $5.28 | $5.31 | $5.16 | $5.28 | $5.28 | 4,823,810 |
| 2025-01-23 | $5.28 | $5.37 | $5.21 | $5.27 | $5.27 | 7,481,800 |
| 2025-01-22 | $5.26 | $5.53 | $5.15 | $5.16 | $5.16 | 8,687,890 |
| 2025-01-21 | $5.45 | $5.49 | $5.22 | $5.24 | $5.24 | 6,007,100 |
| 2025-01-20 | $5.38 | $5.46 | $5.22 | $5.46 | $5.46 | 5,360,990 |
| 2025-01-17 | $5.43 | $5.43 | $5.30 | $5.35 | $5.35 | 3,798,310 |
| 2025-01-16 | $5.38 | $5.43 | $5.26 | $5.41 | $5.41 | 4,587,600 |
| 2025-01-15 | $5.36 | $5.40 | $5.25 | $5.32 | $5.32 | 4,447,400 |
| 2025-01-14 | $5.11 | $5.35 | $5.10 | $5.35 | $5.35 | 5,354,090 |
| 2025-01-13 | $5.00 | $5.12 | $4.86 | $5.10 | $5.10 | 4,670,040 |
| 2025-01-09 | $5.13 | $5.24 | $5.12 | $5.21 | $5.21 | 3,023,520 |
| 2025-01-08 | $5.23 | $5.26 | $5.02 | $5.16 | $5.16 | 5,784,300 |
| 2025-01-07 | $5.10 | $5.24 | $5.05 | $5.24 | $5.24 | 5,487,600 |
| 2025-01-06 | $5.05 | $5.12 | $4.80 | $5.10 | $5.10 | 4,687,700 |
| 2025-01-03 | $5.37 | $5.38 | $5.01 | $5.02 | $5.02 | 7,466,500 |
| 2025-01-02 | $5.47 | $5.54 | $5.26 | $5.33 | $5.33 | 4,808,300 |
| 2024-12-31 | $5.60 | $5.65 | $5.43 | $5.45 | $5.45 | 4,508,600 |
| 2024-12-30 | $5.64 | $5.64 | $5.42 | $5.60 | $5.60 | 4,696,100 |
| 2024-12-27 | $5.56 | $5.74 | $5.52 | $5.64 | $5.64 | 4,415,000 |
| 2024-12-26 | $5.52 | $5.66 | $5.50 | $5.58 | $5.58 | 4,287,900 |
| 2024-12-25 | $5.74 | $5.74 | $5.40 | $5.53 | $5.53 | 6,909,300 |
| 2024-12-24 | $5.75 | $5.90 | $5.64 | $5.74 | $5.74 | 5,462,300 |
| 2024-12-23 | $6.18 | $6.19 | $5.69 | $5.71 | $5.71 | 8,874,100 |
| 2024-12-20 | $6.15 | $6.27 | $6.10 | $6.21 | $6.21 | 5,133,200 |
| 2024-12-19 | $6.10 | $6.19 | $6.04 | $6.13 | $6.13 | 4,989,700 |
| 2024-12-18 | $6.25 | $6.29 | $6.04 | $6.16 | $6.16 | 5,770,700 |
| 2024-12-17 | $6.56 | $6.60 | $6.13 | $6.25 | $6.25 | 10,298,400 |
| 2024-12-16 | $6.58 | $6.63 | $6.52 | $6.58 | $6.58 | 5,775,390 |
| 2024-12-13 | $6.67 | $6.70 | $6.52 | $6.59 | $6.59 | 9,637,100 |
| 2024-12-12 | $6.65 | $6.74 | $6.60 | $6.74 | $6.74 | 7,052,200 |
| 2024-12-11 | $6.60 | $6.66 | $6.57 | $6.64 | $6.64 | 5,670,690 |
| 2024-12-10 | $6.85 | $6.88 | $6.56 | $6.60 | $6.60 | 10,378,120 |
| 2024-12-09 | $6.63 | $6.71 | $6.56 | $6.65 | $6.65 | 7,453,300 |
| 2024-12-06 | $6.66 | $6.67 | $6.45 | $6.65 | $6.65 | 10,071,970 |
| 2024-12-05 | $6.41 | $6.60 | $6.35 | $6.59 | $6.59 | 8,528,100 |
| 2024-12-04 | $6.48 | $6.52 | $6.33 | $6.37 | $6.37 | 6,621,600 |
| 2024-12-03 | $6.55 | $6.59 | $6.41 | $6.53 | $6.53 | 6,902,700 |
| 2024-12-02 | $6.40 | $6.55 | $6.37 | $6.55 | $6.55 | 11,213,310 |
| 2024-11-29 | $6.37 | $6.42 | $6.19 | $6.39 | $6.39 | 9,307,100 |
| 2024-11-28 | $6.26 | $6.57 | $6.26 | $6.36 | $6.36 | 10,655,610 |
| 2024-11-27 | $6.15 | $6.26 | $5.96 | $6.26 | $6.26 | 9,202,900 |
| 2024-11-26 | $6.34 | $6.38 | $6.18 | $6.20 | $6.20 | 6,383,910 |
| 2024-11-25 | $6.17 | $6.33 | $6.09 | $6.33 | $6.33 | 8,034,890 |
| 2024-11-22 | $6.45 | $6.55 | $6.11 | $6.13 | $6.13 | 10,112,100 |
| 2024-11-21 | $6.45 | $6.57 | $6.31 | $6.46 | $6.46 | 9,120,400 |
| 2024-11-20 | $6.27 | $6.46 | $6.25 | $6.42 | $6.42 | 10,492,700 |
| 2024-11-19 | $6.07 | $6.31 | $6.00 | $6.31 | $6.31 | 12,631,230 |
| 2024-11-18 | $6.15 | $6.50 | $5.92 | $6.08 | $6.08 | 16,277,100 |
| 2024-11-15 | $6.25 | $6.34 | $6.08 | $6.09 | $6.09 | 9,492,900 |
| 2024-11-14 | $6.45 | $6.58 | $6.23 | $6.24 | $6.24 | 7,822,000 |
| 2024-11-13 | $6.50 | $6.58 | $6.31 | $6.48 | $6.48 | 8,915,520 |
| 2024-11-12 | $6.68 | $6.72 | $6.43 | $6.54 | $6.54 | 9,026,600 |
| 2024-11-11 | $6.40 | $6.61 | $6.36 | $6.60 | $6.60 | 8,765,500 |
| 2024-11-08 | $6.51 | $6.55 | $6.40 | $6.43 | $6.43 | 9,715,100 |
| 2024-11-07 | $6.20 | $6.45 | $6.10 | $6.44 | $6.44 | 10,139,600 |
| 2024-11-06 | $6.22 | $6.34 | $6.16 | $6.25 | $6.25 | 9,350,330 |
| 2024-11-05 | $6.11 | $6.25 | $6.07 | $6.20 | $6.20 | 8,699,030 |
| 2024-11-04 | $5.96 | $6.15 | $5.89 | $6.12 | $6.12 | 6,808,200 |
| 2024-11-01 | $6.23 | $6.33 | $5.91 | $5.94 | $5.94 | 11,500,420 |
| 2024-10-31 | $6.16 | $6.31 | $6.16 | $6.30 | $6.30 | 11,292,710 |
| 2024-10-30 | $6.10 | $6.17 | $6.02 | $6.11 | $6.11 | 9,404,260 |
| 2024-10-29 | $6.49 | $6.55 | $6.16 | $6.18 | $6.18 | 13,879,660 |
| 2024-10-28 | $6.48 | $6.52 | $6.34 | $6.49 | $6.49 | 15,145,120 |
| 2024-10-25 | $6.05 | $6.65 | $6.05 | $6.55 | $6.55 | 25,701,070 |
| 2024-10-24 | $6.20 | $6.26 | $6.02 | $6.13 | $6.13 | 12,261,750 |
| 2024-10-23 | $6.07 | $6.45 | $6.03 | $6.29 | $6.29 | 18,629,200 |
| 2024-10-22 | $5.98 | $6.13 | $5.93 | $6.13 | $6.13 | 10,946,970 |
| 2024-10-21 | $5.91 | $6.12 | $5.87 | $6.04 | $6.04 | 13,370,120 |
| 2024-10-18 | $5.69 | $5.96 | $5.66 | $5.87 | $5.87 | 10,445,560 |
| 2024-10-17 | $5.74 | $5.87 | $5.70 | $5.70 | $5.70 | 7,160,970 |
| 2024-10-16 | $5.69 | $5.85 | $5.65 | $5.72 | $5.72 | 8,064,200 |
| 2024-10-15 | $5.86 | $6.00 | $5.78 | $5.82 | $5.82 | 9,874,560 |
| 2024-10-14 | $5.75 | $5.95 | $5.61 | $5.93 | $5.93 | 13,118,730 |
| 2024-10-11 | $6.13 | $6.18 | $5.66 | $5.75 | $5.75 | 18,123,920 |
| 2024-10-10 | $6.70 | $6.80 | $6.07 | $6.27 | $6.27 | 31,059,100 |
| 2024-10-09 | $6.80 | $7.71 | $6.60 | $6.95 | $6.95 | 49,094,170 |
| 2024-10-08 | $7.05 | $7.20 | $6.23 | $6.72 | $6.72 | 26,335,400 |
| 2024-09-30 | $5.60 | $6.14 | $5.46 | $6.09 | $6.09 | 20,657,410 |
| 2024-09-27 | $5.18 | $5.48 | $5.13 | $5.35 | $5.35 | 11,946,250 |
| 2024-09-26 | $4.92 | $5.09 | $4.91 | $5.09 | $5.09 | 7,678,440 |
| 2024-09-25 | $4.91 | $5.02 | $4.90 | $4.93 | $4.93 | 8,767,700 |
| 2024-09-24 | $4.59 | $4.83 | $4.59 | $4.82 | $4.82 | 7,213,940 |
| 2024-09-23 | $4.56 | $4.61 | $4.51 | $4.58 | $4.58 | 2,958,500 |
| 2024-09-20 | $4.69 | $4.69 | $4.53 | $4.56 | $4.56 | 4,413,800 |
| 2024-09-19 | $4.54 | $4.68 | $4.50 | $4.65 | $4.65 | 5,575,600 |
| 2024-09-18 | $4.66 | $4.66 | $4.46 | $4.51 | $4.51 | 4,623,400 |
| 2024-09-13 | $4.79 | $4.82 | $4.60 | $4.61 | $4.61 | 6,238,580 |
| 2024-09-12 | $4.71 | $4.94 | $4.71 | $4.76 | $4.76 | 6,476,000 |
| 2024-09-11 | $4.68 | $4.81 | $4.67 | $4.73 | $4.73 | 4,683,600 |
| 2024-09-10 | $4.71 | $4.74 | $4.59 | $4.69 | $4.69 | 5,039,250 |
| 2024-09-09 | $4.68 | $4.75 | $4.62 | $4.71 | $4.71 | 4,759,640 |
| 2024-09-06 | $4.90 | $4.91 | $4.70 | $4.71 | $4.71 | 7,760,800 |
| 2024-09-05 | $4.85 | $5.08 | $4.83 | $4.92 | $4.92 | 9,545,010 |
| 2024-09-04 | $4.83 | $4.94 | $4.77 | $4.86 | $4.86 | 5,519,730 |
| 2024-09-03 | $4.85 | $4.94 | $4.79 | $4.87 | $4.87 | 4,031,410 |
| 2024-09-02 | $4.89 | $4.96 | $4.80 | $4.82 | $4.82 | 4,326,400 |
| 2024-08-30 | $4.84 | $5.00 | $4.82 | $4.93 | $4.93 | 6,525,480 |
| 2024-08-29 | $4.66 | $4.85 | $4.63 | $4.84 | $4.84 | 5,423,710 |
| 2024-08-28 | $4.61 | $4.72 | $4.53 | $4.67 | $4.67 | 5,858,360 |
| 2024-08-27 | $4.79 | $4.79 | $4.61 | $4.63 | $4.63 | 5,607,770 |
| 2024-08-26 | $4.59 | $4.83 | $4.58 | $4.78 | $4.78 | 6,218,090 |
| 2024-08-23 | $4.67 | $4.68 | $4.57 | $4.59 | $4.59 | 4,363,740 |
| 2024-08-22 | $4.78 | $4.81 | $4.64 | $4.67 | $4.67 | 5,057,030 |
| 2024-08-21 | $4.73 | $4.82 | $4.71 | $4.77 | $4.77 | 3,836,720 |
| 2024-08-20 | $4.88 | $4.94 | $4.73 | $4.75 | $4.75 | 4,795,800 |
| 2024-08-19 | $4.85 | $4.91 | $4.79 | $4.89 | $4.89 | 4,069,300 |
| 2024-08-16 | $4.94 | $4.98 | $4.89 | $4.89 | $4.89 | 5,840,800 |
| 2024-08-15 | $4.88 | $4.99 | $4.77 | $4.95 | $4.95 | 6,741,930 |
| 2024-08-14 | $4.89 | $4.97 | $4.81 | $4.87 | $4.87 | 5,418,030 |
| 2024-08-13 | $4.81 | $4.87 | $4.71 | $4.87 | $4.87 | 5,215,500 |
| 2024-08-12 | $4.92 | $4.94 | $4.79 | $4.81 | $4.81 | 5,005,900 |
| 2024-08-09 | $4.93 | $5.01 | $4.89 | $4.89 | $4.89 | 6,336,190 |
| 2024-08-08 | $4.96 | $4.99 | $4.79 | $4.89 | $4.89 | 6,896,970 |
| 2024-08-07 | $4.89 | $4.95 | $4.81 | $4.94 | $4.94 | 8,561,660 |
| 2024-08-06 | $4.77 | $4.88 | $4.74 | $4.85 | $4.85 | 9,075,610 |
| 2024-08-05 | $4.90 | $4.97 | $4.71 | $4.71 | $4.71 | 9,892,200 |
| 2024-08-02 | $5.01 | $5.06 | $4.90 | $4.91 | $4.91 | 7,976,740 |
| 2024-08-01 | $5.04 | $5.11 | $4.96 | $5.02 | $5.02 | 10,323,210 |
| 2024-07-31 | $4.81 | $5.04 | $4.72 | $5.03 | $5.03 | 18,513,230 |
| 2024-07-30 | $5.08 | $5.11 | $4.71 | $4.83 | $4.83 | 23,592,540 |
| 2024-07-29 | $5.20 | $5.22 | $5.08 | $5.13 | $5.13 | 3,551,240 |
| 2024-07-26 | $5.11 | $5.21 | $5.05 | $5.16 | $5.16 | 3,237,100 |
| 2024-07-25 | $5.00 | $5.22 | $4.94 | $5.12 | $5.12 | 4,616,400 |
| 2024-07-24 | $5.17 | $5.19 | $4.98 | $5.01 | $5.01 | 3,340,500 |
| 2024-07-23 | $5.28 | $5.37 | $5.16 | $5.16 | $5.16 | 1,987,800 |
| 2024-07-22 | $5.26 | $5.29 | $5.17 | $5.26 | $5.26 | 2,757,280 |
| 2024-07-19 | $5.20 | $5.34 | $5.17 | $5.22 | $5.22 | 4,100,400 |
| 2024-07-18 | $5.32 | $5.36 | $5.15 | $5.26 | $5.26 | 3,628,900 |
| 2024-07-17 | $5.52 | $5.60 | $5.38 | $5.39 | $5.39 | 3,288,500 |
| 2024-07-16 | $5.49 | $5.55 | $5.43 | $5.49 | $5.49 | 2,757,100 |
| 2024-07-15 | $5.71 | $5.76 | $5.51 | $5.51 | $5.51 | 3,586,800 |
| 2024-07-12 | $5.78 | $5.82 | $5.71 | $5.77 | $5.77 | 4,657,000 |
| 2024-07-11 | $5.65 | $5.85 | $5.55 | $5.78 | $5.78 | 5,855,200 |
| 2024-07-10 | $5.53 | $5.62 | $5.43 | $5.50 | $5.50 | 3,677,800 |
| 2024-07-09 | $5.41 | $5.59 | $5.29 | $5.57 | $5.57 | 4,586,400 |
| 2024-07-08 | $5.56 | $5.67 | $5.42 | $5.44 | $5.44 | 3,590,700 |
| 2024-07-05 | $5.59 | $5.71 | $5.53 | $5.67 | $5.67 | 3,116,000 |
| 2024-07-04 | $5.92 | $5.93 | $5.62 | $5.64 | $5.64 | 5,421,400 |
| 2024-07-03 | $5.91 | $6.04 | $5.80 | $5.93 | $5.93 | 5,960,400 |
| 2024-07-02 | $5.91 | $6.00 | $5.81 | $5.98 | $5.98 | 5,145,000 |
| 2024-07-01 | $5.91 | $5.98 | $5.74 | $5.89 | $5.89 | 4,480,750 |
| 2024-06-28 | $5.83 | $6.08 | $5.79 | $5.91 | $5.91 | 6,011,100 |
| 2024-06-27 | $5.95 | $6.03 | $5.79 | $5.83 | $5.83 | 4,370,000 |
| 2024-06-26 | $5.76 | $5.99 | $5.62 | $5.99 | $5.99 | 5,740,000 |
| 2024-06-25 | $5.72 | $5.83 | $5.59 | $5.78 | $5.78 | 6,223,670 |
| 2024-06-24 | $6.12 | $6.20 | $5.70 | $5.71 | $5.71 | 9,102,720 |
| 2024-06-21 | $6.14 | $6.29 | $6.12 | $6.18 | $6.18 | 7,577,600 |
| 2024-06-20 | $6.42 | $6.46 | $6.10 | $6.10 | $6.10 | 7,791,900 |
| 2024-06-19 | $6.40 | $6.52 | $6.32 | $6.42 | $6.42 | 8,617,950 |
| 2024-06-18 | $6.22 | $6.51 | $6.17 | $6.43 | $6.43 | 9,536,230 |
| 2024-06-17 | $6.17 | $6.27 | $6.05 | $6.24 | $6.24 | 7,207,300 |
| 2024-06-14 | $6.26 | $6.38 | $6.18 | $6.20 | $6.20 | 8,557,300 |
| 2024-06-13 | $6.28 | $6.55 | $6.22 | $6.38 | $6.38 | 11,869,700 |
| 2024-06-12 | $6.11 | $6.31 | $6.11 | $6.28 | $6.28 | 8,834,800 |
| 2024-06-11 | $6.08 | $6.21 | $5.85 | $6.17 | $6.17 | 8,393,950 |
| 2024-06-07 | $6.26 | $6.40 | $6.03 | $6.13 | $6.13 | 11,035,490 |
| 2024-06-06 | $6.66 | $6.79 | $6.05 | $6.10 | $6.10 | 19,834,300 |
| 2024-06-05 | $7.38 | $7.58 | $6.80 | $6.90 | $6.90 | 21,414,450 |
| 2024-06-04 | $7.13 | $7.28 | $6.88 | $7.20 | $7.20 | 24,581,630 |
| 2024-06-03 | $8.30 | $8.32 | $7.34 | $7.56 | $7.56 | 35,079,710 |
| 2024-05-31 | $8.69 | $9.40 | $8.33 | $8.73 | $8.73 | 41,159,560 |
| 2024-05-30 | $8.56 | $9.19 | $8.19 | $9.07 | $9.07 | 48,937,320 |
| 2024-05-29 | $6.43 | $7.72 | $6.42 | $7.72 | $7.72 | 17,472,330 |
| 2024-05-28 | $6.54 | $6.57 | $6.41 | $6.43 | $6.43 | 2,708,160 |
| 2024-05-27 | $6.63 | $6.76 | $6.39 | $6.55 | $6.55 | 3,512,570 |
| 2024-05-24 | $6.80 | $6.98 | $6.66 | $6.67 | $6.67 | 4,971,900 |
| 2024-05-23 | $7.00 | $7.01 | $6.79 | $6.86 | $6.86 | 7,891,300 |
| 2024-05-22 | $6.77 | $7.20 | $6.72 | $7.13 | $7.13 | 10,026,600 |
| 2024-05-21 | $6.72 | $7.22 | $6.68 | $6.80 | $6.80 | 7,890,600 |
| 2024-05-20 | $6.93 | $6.95 | $6.70 | $6.73 | $6.73 | 2,387,800 |
| 2024-05-17 | $6.66 | $6.85 | $6.64 | $6.84 | $6.84 | 2,378,240 |
| 2024-05-16 | $6.67 | $6.81 | $6.63 | $6.67 | $6.67 | 1,889,200 |
| 2024-05-15 | $6.71 | $6.78 | $6.60 | $6.69 | $6.69 | 1,789,000 |
| 2024-05-14 | $6.64 | $6.79 | $6.61 | $6.69 | $6.69 | 2,529,500 |
| 2024-05-13 | $6.78 | $6.78 | $6.53 | $6.59 | $6.59 | 2,771,310 |
| 2024-05-10 | $7.08 | $7.08 | $6.79 | $6.80 | $6.80 | 3,038,200 |
| 2024-05-09 | $6.84 | $7.28 | $6.80 | $7.02 | $7.02 | 5,070,640 |
| 2024-05-08 | $6.91 | $7.17 | $6.77 | $6.84 | $6.84 | 3,740,600 |
| 2024-05-07 | $6.95 | $6.97 | $6.79 | $6.97 | $6.97 | 3,902,800 |
| 2024-05-06 | $6.61 | $6.95 | $6.61 | $6.92 | $6.92 | 4,645,300 |
| 2024-04-30 | $6.61 | $6.62 | $6.47 | $6.54 | $6.54 | 2,760,900 |
| 2024-04-29 | $6.26 | $6.64 | $6.23 | $6.59 | $6.59 | 4,439,740 |
| 2024-04-26 | $6.40 | $6.49 | $6.20 | $6.47 | $6.47 | 3,200,100 |
| 2024-04-25 | $6.35 | $6.52 | $6.24 | $6.39 | $6.39 | 2,296,700 |
| 2024-04-24 | $6.26 | $6.33 | $6.18 | $6.30 | $6.30 | 2,052,400 |
| 2024-04-23 | $6.10 | $6.28 | $6.10 | $6.21 | $6.21 | 2,584,900 |
| 2024-04-22 | $6.26 | $6.28 | $5.94 | $6.08 | $6.08 | 2,090,440 |
| 2024-04-19 | $6.22 | $6.29 | $6.05 | $6.19 | $6.19 | 2,493,740 |
| 2024-04-18 | $6.33 | $6.34 | $6.09 | $6.23 | $6.23 | 2,536,300 |
| 2024-04-17 | $5.76 | $6.32 | $5.76 | $6.29 | $6.29 | 3,645,500 |
| 2024-04-16 | $6.37 | $6.41 | $5.65 | $5.65 | $5.65 | 4,784,100 |
| 2024-04-15 | $6.97 | $6.98 | $6.36 | $6.45 | $6.45 | 4,309,680 |
| 2024-04-12 | $7.04 | $7.11 | $6.87 | $6.93 | $6.93 | 2,489,480 |
| 2024-04-11 | $7.03 | $7.19 | $6.90 | $7.04 | $7.04 | 3,006,950 |
| 2024-04-10 | $7.35 | $7.36 | $6.96 | $7.02 | $7.02 | 3,675,200 |
| 2024-04-09 | $7.09 | $7.39 | $7.01 | $7.37 | $7.37 | 3,917,400 |
| 2024-04-08 | $7.43 | $7.44 | $6.99 | $7.00 | $7.00 | 3,398,050 |
| 2024-04-03 | $7.50 | $7.63 | $7.37 | $7.43 | $7.43 | 3,265,400 |
| 2024-04-02 | $7.48 | $7.68 | $7.43 | $7.55 | $7.55 | 5,037,940 |
| 2024-04-01 | $7.20 | $7.49 | $7.20 | $7.46 | $7.46 | 3,666,100 |
| 2024-03-29 | $7.03 | $7.18 | $7.03 | $7.15 | $7.15 | 1,728,600 |
| 2024-03-28 | $6.90 | $7.17 | $6.87 | $7.06 | $7.06 | 2,683,900 |
| 2024-03-27 | $7.16 | $7.16 | $6.89 | $6.89 | $6.89 | 2,722,500 |
| 2024-03-26 | $7.08 | $7.19 | $6.93 | $7.10 | $7.10 | 2,828,400 |
| 2024-03-25 | $7.27 | $7.35 | $7.05 | $7.07 | $7.07 | 2,422,200 |
| 2024-03-22 | $7.49 | $7.51 | $7.22 | $7.26 | $7.26 | 2,928,000 |
| 2024-03-21 | $7.53 | $7.62 | $7.36 | $7.49 | $7.49 | 2,678,500 |
| 2024-03-20 | $7.47 | $7.62 | $7.40 | $7.53 | $7.53 | 2,720,000 |
| 2024-03-19 | $7.45 | $7.56 | $7.41 | $7.49 | $7.49 | 3,286,700 |
| 2024-03-18 | $7.23 | $7.48 | $7.19 | $7.45 | $7.45 | 4,182,540 |
| 2024-03-15 | $7.07 | $7.24 | $7.01 | $7.23 | $7.23 | 2,847,400 |
| 2024-03-14 | $7.20 | $7.29 | $7.00 | $7.09 | $7.09 | 3,380,650 |
| 2024-03-13 | $7.17 | $7.30 | $7.09 | $7.22 | $7.22 | 3,788,070 |
| 2024-03-12 | $7.14 | $7.26 | $7.00 | $7.17 | $7.17 | 4,773,470 |
| 2024-03-11 | $6.75 | $7.16 | $6.72 | $7.15 | $7.15 | 6,274,600 |
| 2024-03-08 | $6.70 | $6.90 | $6.60 | $6.76 | $6.76 | 3,190,600 |
| 2024-03-07 | $6.72 | $6.80 | $6.55 | $6.61 | $6.61 | 2,561,700 |
| 2024-03-06 | $6.54 | $6.80 | $6.49 | $6.69 | $6.69 | 2,980,240 |
| 2024-03-05 | $6.82 | $6.82 | $6.56 | $6.58 | $6.58 | 3,262,100 |
| 2024-03-04 | $6.95 | $6.97 | $6.63 | $6.82 | $6.82 | 3,774,900 |
| 2024-03-01 | $6.78 | $6.94 | $6.70 | $6.92 | $6.92 | 4,254,700 |
| 2024-02-29 | $6.35 | $6.76 | $6.26 | $6.74 | $6.74 | 4,760,300 |
| 2024-02-28 | $7.14 | $7.34 | $6.30 | $6.45 | $6.45 | 7,777,300 |
| 2024-02-27 | $6.98 | $7.13 | $6.81 | $7.13 | $7.13 | 4,581,500 |
| 2024-02-26 | $6.92 | $7.18 | $6.80 | $7.01 | $7.01 | 7,284,800 |
| 2024-02-23 | $6.51 | $7.50 | $6.51 | $6.97 | $6.97 | 9,531,050 |
| 2024-02-22 | $6.40 | $6.51 | $6.31 | $6.50 | $6.50 | 2,755,940 |
| 2024-02-21 | $6.01 | $6.51 | $5.97 | $6.34 | $6.34 | 4,465,010 |
| 2024-02-20 | $6.00 | $6.12 | $5.83 | $6.10 | $6.10 | 3,080,700 |
| 2024-02-19 | $5.84 | $6.23 | $5.83 | $6.00 | $6.00 | 4,996,140 |
| 2024-02-08 | $5.05 | $5.86 | $4.75 | $5.81 | $5.81 | 8,287,880 |
| 2024-02-07 | $5.44 | $5.44 | $4.95 | $5.08 | $5.08 | 6,126,580 |
| 2024-02-06 | $5.43 | $5.65 | $4.92 | $5.44 | $5.44 | 6,347,870 |
| 2024-02-05 | $6.17 | $6.26 | $5.34 | $5.47 | $5.47 | 6,608,020 |
| 2024-02-02 | $6.82 | $6.97 | $6.14 | $6.33 | $6.33 | 4,705,800 |
| 2024-02-01 | $6.88 | $6.96 | $6.63 | $6.75 | $6.75 | 3,527,900 |
| 2024-01-31 | $7.39 | $7.43 | $6.87 | $6.92 | $6.92 | 4,961,980 |
| 2024-01-30 | $7.70 | $7.77 | $7.32 | $7.35 | $7.35 | 5,180,600 |
| 2024-01-29 | $8.46 | $8.46 | $7.93 | $7.99 | $7.99 | 2,816,400 |
| 2024-01-26 | $8.43 | $8.62 | $8.32 | $8.39 | $8.39 | 2,090,740 |
| 2024-01-25 | $8.27 | $8.47 | $8.10 | $8.46 | $8.46 | 2,661,100 |
| 2024-01-24 | $8.17 | $8.35 | $7.89 | $8.18 | $8.18 | 3,332,400 |
| 2024-01-23 | $8.26 | $8.55 | $8.03 | $8.18 | $8.18 | 3,141,600 |
| 2024-01-22 | $9.05 | $9.05 | $8.26 | $8.38 | $8.38 | 3,053,200 |
| 2024-01-19 | $9.23 | $9.28 | $8.98 | $9.00 | $9.00 | 1,629,400 |
| 2024-01-18 | $9.22 | $9.33 | $8.87 | $9.16 | $9.16 | 3,273,000 |
| 2024-01-17 | $9.54 | $9.54 | $9.25 | $9.26 | $9.26 | 1,933,460 |
| 2024-01-16 | $9.52 | $9.65 | $9.32 | $9.50 | $9.50 | 2,644,700 |
| 2024-01-15 | $9.65 | $9.82 | $9.47 | $9.50 | $9.50 | 2,081,300 |
| 2024-01-12 | $9.75 | $10.04 | $9.60 | $9.69 | $9.69 | 3,637,000 |
| 2024-01-11 | $9.69 | $9.73 | $9.41 | $9.67 | $9.67 | 2,640,700 |
| 2024-01-10 | $9.57 | $9.71 | $9.37 | $9.50 | $9.50 | 2,415,000 |
| 2024-01-09 | $9.51 | $9.75 | $9.47 | $9.61 | $9.61 | 2,656,900 |
| 2024-01-08 | $9.71 | $9.75 | $9.48 | $9.50 | $9.50 | 1,710,300 |
| 2024-01-05 | $9.80 | $9.96 | $9.64 | $9.68 | $9.68 | 2,000,300 |
| 2024-01-04 | $9.93 | $9.95 | $9.79 | $9.86 | $9.86 | 1,526,300 |
| 2024-01-03 | $9.94 | $10.03 | $9.83 | $9.91 | $9.91 | 2,211,900 |
| 2024-01-02 | $9.88 | $10.01 | $9.85 | $9.97 | $9.97 | 2,377,110 |
| 2024-01-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2023-12-29 | $9.77 | $9.91 | $9.70 | $9.88 | $9.88 | 3,012,400 |
| 2023-12-28 | $9.30 | $9.84 | $9.21 | $9.78 | $9.78 | 4,926,000 |
| 2023-12-27 | $9.24 | $9.27 | $9.10 | $9.25 | $9.25 | 1,497,800 |
| 2023-12-26 | $9.22 | $9.29 | $9.13 | $9.20 | $9.20 | 1,412,900 |
| 2023-12-25 | $9.52 | $9.52 | $9.20 | $9.28 | $9.28 | 2,773,400 |
| 2023-12-22 | $9.63 | $9.65 | $9.33 | $9.46 | $9.46 | 2,989,300 |
| 2023-12-21 | $9.40 | $9.69 | $9.26 | $9.63 | $9.63 | 2,856,300 |
| 2023-12-20 | $9.44 | $9.55 | $9.40 | $9.40 | $9.40 | 1,674,500 |
| 2023-12-19 | $9.43 | $9.46 | $9.30 | $9.41 | $9.41 | 1,853,400 |
| 2023-12-18 | $9.56 | $9.64 | $9.35 | $9.41 | $9.41 | 2,197,300 |
| 2023-12-15 | $9.57 | $9.84 | $9.55 | $9.61 | $9.61 | 2,224,700 |
| 2023-12-14 | $9.63 | $9.76 | $9.56 | $9.57 | $9.57 | 1,407,200 |
| 2023-12-13 | $9.68 | $9.77 | $9.62 | $9.66 | $9.66 | 1,953,100 |
| 2023-12-12 | $9.74 | $9.79 | $9.57 | $9.66 | $9.66 | 2,130,540 |
| 2023-12-11 | $9.67 | $9.73 | $9.52 | $9.71 | $9.71 | 2,834,000 |
| 2023-12-08 | $9.97 | $10.00 | $9.69 | $9.71 | $9.71 | 2,439,400 |
| 2023-12-07 | $10.02 | $10.02 | $9.83 | $9.92 | $9.92 | 1,971,100 |
| 2023-12-06 | $9.89 | $10.10 | $9.89 | $9.99 | $9.99 | 1,974,400 |
| 2023-12-05 | $10.08 | $10.08 | $9.88 | $9.89 | $9.89 | 1,893,900 |
| 2023-12-04 | $10.17 | $10.17 | $10.02 | $10.04 | $10.04 | 1,481,100 |
| 2023-12-01 | $10.09 | $10.18 | $9.97 | $10.11 | $10.11 | 1,573,130 |
| 2023-11-30 | $10.33 | $10.36 | $10.01 | $10.09 | $10.09 | 2,565,420 |
| 2023-11-29 | $10.29 | $10.41 | $10.29 | $10.33 | $10.33 | 2,879,500 |
| 2023-11-28 | $10.24 | $10.37 | $10.13 | $10.34 | $10.34 | 2,958,700 |
| 2023-11-27 | $10.03 | $10.29 | $10.02 | $10.23 | $10.23 | 2,146,100 |
| 2023-11-24 | $10.32 | $10.36 | $10.13 | $10.17 | $10.17 | 2,007,800 |
| 2023-11-23 | $10.16 | $10.36 | $10.14 | $10.35 | $10.35 | 1,884,200 |
| 2023-11-22 | $10.25 | $10.40 | $10.16 | $10.17 | $10.17 | 2,321,840 |
| 2023-11-21 | $10.50 | $10.52 | $10.29 | $10.30 | $10.30 | 2,339,880 |
| 2023-11-20 | $10.46 | $10.53 | $10.31 | $10.47 | $10.47 | 2,430,450 |
| 2023-11-17 | $10.30 | $10.47 | $10.24 | $10.44 | $10.44 | 2,797,600 |
| 2023-11-16 | $10.54 | $10.56 | $10.27 | $10.33 | $10.33 | 2,599,900 |
| 2023-11-15 | $10.46 | $10.61 | $10.46 | $10.53 | $10.53 | 2,624,700 |
| 2023-11-14 | $10.40 | $10.51 | $10.36 | $10.41 | $10.41 | 1,722,300 |
| 2023-11-13 | $10.40 | $10.49 | $10.36 | $10.48 | $10.48 | 1,725,200 |
| 2023-11-10 | $10.40 | $10.46 | $10.28 | $10.36 | $10.36 | 1,941,700 |
| 2023-11-09 | $10.35 | $10.56 | $10.33 | $10.43 | $10.43 | 2,873,500 |
| 2023-11-08 | $10.40 | $10.44 | $10.31 | $10.37 | $10.37 | 2,256,000 |
| 2023-11-07 | $10.30 | $10.46 | $10.22 | $10.39 | $10.39 | 2,890,850 |
| 2023-11-06 | $9.92 | $10.35 | $9.92 | $10.32 | $10.32 | 3,970,000 |
| 2023-11-03 | $9.78 | $10.00 | $9.75 | $9.89 | $9.89 | 2,799,800 |
| 2023-11-02 | $10.04 | $10.04 | $9.76 | $9.78 | $9.78 | 2,427,000 |
| 2023-11-01 | $9.91 | $10.03 | $9.84 | $9.96 | $9.96 | 2,279,500 |
| 2023-10-31 | $10.02 | $10.13 | $9.81 | $9.91 | $9.91 | 2,564,900 |
| 2023-10-30 | $9.72 | $10.11 | $9.72 | $10.04 | $10.04 | 3,998,900 |
| 2023-10-27 | $9.56 | $9.91 | $9.35 | $9.83 | $9.83 | 5,716,220 |
| 2023-10-26 | $10.22 | $10.23 | $9.47 | $9.62 | $9.62 | 8,452,620 |
| 2023-10-25 | $10.22 | $10.53 | $10.22 | $10.39 | $10.39 | 2,344,500 |
| 2023-10-24 | $9.92 | $10.33 | $9.92 | $10.28 | $10.28 | 2,469,600 |
| 2023-10-23 | $10.27 | $10.30 | $9.86 | $9.92 | $9.92 | 2,503,000 |
| 2023-10-20 | $10.28 | $10.57 | $10.20 | $10.30 | $10.30 | 2,219,900 |
| 2023-10-19 | $10.26 | $10.59 | $10.21 | $10.31 | $10.31 | 2,801,190 |
| 2023-10-18 | $10.60 | $10.60 | $10.26 | $10.27 | $10.27 | 2,868,000 |
| 2023-10-17 | $10.60 | $10.70 | $10.50 | $10.60 | $10.60 | 2,875,400 |
| 2023-10-16 | $10.89 | $10.89 | $10.52 | $10.60 | $10.60 | 3,438,300 |
| 2023-10-13 | $11.05 | $11.13 | $10.75 | $10.85 | $10.85 | 4,500,600 |
| 2023-10-12 | $10.79 | $11.15 | $10.66 | $11.11 | $11.11 | 5,959,340 |
| 2023-10-11 | $10.70 | $10.77 | $10.61 | $10.69 | $10.69 | 2,501,040 |
| 2023-10-10 | $10.74 | $10.78 | $10.54 | $10.60 | $10.60 | 2,809,200 |
| 2023-10-09 | $10.81 | $10.84 | $10.64 | $10.74 | $10.74 | 3,300,800 |
| 2023-09-28 | $10.74 | $10.90 | $10.73 | $10.85 | $10.85 | 3,394,600 |
| 2023-09-27 | $10.50 | $10.93 | $10.47 | $10.77 | $10.77 | 6,106,200 |
| 2023-09-26 | $10.75 | $10.79 | $10.47 | $10.47 | $10.47 | 3,500,000 |
| 2023-09-25 | $10.84 | $10.89 | $10.63 | $10.79 | $10.79 | 3,092,000 |
| 2023-09-22 | $10.59 | $10.90 | $10.58 | $10.88 | $10.88 | 4,600,800 |
| 2023-09-21 | $10.74 | $10.99 | $10.55 | $10.58 | $10.58 | 5,808,300 |
| 2023-09-20 | $10.66 | $10.99 | $10.65 | $10.74 | $10.74 | 4,424,200 |
| 2023-09-19 | $10.80 | $10.95 | $10.71 | $10.78 | $10.78 | 5,612,500 |
| 2023-09-18 | $10.58 | $11.40 | $10.52 | $11.03 | $11.03 | 8,867,300 |
| 2023-09-15 | $10.53 | $10.68 | $10.41 | $10.45 | $10.45 | 2,319,500 |
| 2023-09-14 | $10.71 | $10.78 | $10.44 | $10.53 | $10.53 | 3,378,800 |
| 2023-09-13 | $10.89 | $10.92 | $10.67 | $10.76 | $10.76 | 4,541,440 |
| 2023-09-12 | $10.71 | $11.10 | $10.65 | $11.00 | $11.00 | 7,349,430 |
| 2023-09-11 | $10.80 | $11.15 | $10.68 | $10.88 | $10.88 | 6,103,530 |
| 2023-09-08 | $10.74 | $11.19 | $10.73 | $10.85 | $10.85 | 6,028,670 |
| 2023-09-07 | $11.30 | $11.39 | $10.84 | $10.85 | $10.85 | 9,248,870 |
| 2023-09-06 | $11.63 | $11.68 | $11.20 | $11.28 | $11.28 | 16,918,340 |
| 2023-09-05 | $10.66 | $12.20 | $10.60 | $11.83 | $11.83 | 19,668,010 |
| 2023-09-04 | $10.46 | $10.68 | $10.46 | $10.68 | $10.68 | 2,018,200 |
| 2023-09-01 | $10.47 | $10.57 | $10.40 | $10.47 | $10.47 | 1,279,900 |
| 2023-08-31 | $10.48 | $10.52 | $10.36 | $10.47 | $10.47 | 1,306,600 |
| 2023-08-30 | $10.38 | $10.56 | $10.32 | $10.50 | $10.50 | 1,991,800 |
| 2023-08-29 | $10.03 | $10.34 | $10.00 | $10.33 | $10.33 | 2,237,200 |
| 2023-08-28 | $10.35 | $10.45 | $10.04 | $10.07 | $10.07 | 2,679,200 |
| 2023-08-25 | $10.06 | $10.20 | $9.89 | $9.95 | $9.95 | 1,832,500 |
| 2023-08-24 | $10.23 | $10.23 | $9.96 | $10.10 | $10.10 | 1,128,700 |
| 2023-08-23 | $10.17 | $10.22 | $10.01 | $10.02 | $10.02 | 1,528,500 |
| 2023-08-22 | $10.49 | $10.55 | $9.98 | $10.17 | $10.17 | 3,249,600 |
| 2023-08-21 | $10.39 | $10.75 | $10.39 | $10.44 | $10.44 | 3,112,800 |
| 2023-08-18 | $10.38 | $10.50 | $10.33 | $10.33 | $10.33 | 1,530,980 |
| 2023-08-17 | $10.24 | $10.39 | $10.05 | $10.39 | $10.39 | 1,381,790 |
| 2023-08-16 | $10.21 | $10.27 | $10.13 | $10.15 | $10.15 | 964,500 |
| 2023-08-15 | $10.35 | $10.42 | $10.19 | $10.27 | $10.27 | 1,406,340 |
| 2023-08-14 | $10.38 | $10.38 | $10.18 | $10.29 | $10.29 | 1,949,720 |
| 2023-08-11 | $10.56 | $10.62 | $10.31 | $10.33 | $10.33 | 1,402,500 |
| 2023-08-10 | $10.47 | $10.64 | $10.45 | $10.55 | $10.55 | 981,900 |
| 2023-08-09 | $10.57 | $10.59 | $10.42 | $10.47 | $10.47 | 1,020,010 |
| 2023-08-08 | $10.55 | $10.67 | $10.49 | $10.56 | $10.56 | 1,070,900 |
| 2023-08-07 | $10.85 | $10.85 | $10.50 | $10.54 | $10.54 | 1,753,930 |
| 2023-08-04 | $10.81 | $10.87 | $10.75 | $10.77 | $10.77 | 1,437,400 |
| 2023-08-03 | $10.95 | $10.95 | $10.70 | $10.76 | $10.76 | 2,247,060 |
| 2023-08-02 | $10.92 | $11.16 | $10.86 | $11.00 | $11.00 | 2,201,030 |
| 2023-08-01 | $11.05 | $11.05 | $10.88 | $10.96 | $10.96 | 1,333,600 |
| 2023-07-31 | $10.93 | $11.07 | $10.93 | $11.04 | $11.04 | 1,970,300 |
| 2023-07-28 | $10.94 | $10.96 | $10.79 | $10.94 | $10.94 | 1,337,900 |
| 2023-07-27 | $11.04 | $11.16 | $10.91 | $10.93 | $10.93 | 1,801,700 |
| 2023-07-26 | $11.06 | $11.20 | $11.01 | $11.03 | $11.03 | 1,896,900 |
| 2023-07-25 | $10.99 | $11.11 | $10.97 | $11.06 | $11.06 | 1,590,100 |
| 2023-07-24 | $10.78 | $11.03 | $10.75 | $10.96 | $10.96 | 2,052,300 |
| 2023-07-21 | $11.01 | $11.08 | $10.81 | $10.82 | $10.82 | 2,279,910 |
| 2023-07-20 | $11.11 | $11.40 | $11.02 | $11.02 | $11.02 | 4,382,180 |
| 2023-07-19 | $11.10 | $11.14 | $11.02 | $11.09 | $11.09 | 1,600,700 |
| 2023-07-18 | $11.04 | $11.15 | $10.97 | $11.13 | $11.13 | 2,086,800 |
| 2023-07-17 | $11.14 | $11.15 | $10.93 | $11.06 | $11.06 | 2,699,900 |
| 2023-07-14 | $11.05 | $11.20 | $10.92 | $11.14 | $11.14 | 4,068,900 |
| 2023-07-13 | $10.94 | $11.10 | $10.92 | $11.01 | $11.01 | 3,221,500 |
| 2023-07-12 | $10.96 | $11.00 | $10.86 | $10.92 | $10.92 | 2,141,040 |
| 2023-07-11 | $10.90 | $10.98 | $10.82 | $10.95 | $10.95 | 1,919,700 |
| 2023-07-10 | $10.85 | $11.05 | $10.81 | $10.90 | $10.90 | 2,150,500 |
| 2023-07-07 | $10.93 | $11.03 | $10.77 | $10.88 | $10.88 | 2,203,000 |
| 2023-07-06 | $10.89 | $11.05 | $10.77 | $10.92 | $10.92 | 2,818,400 |
| 2023-07-05 | $10.89 | $11.11 | $10.89 | $10.92 | $10.92 | 3,730,500 |
| 2023-07-04 | $11.02 | $11.08 | $10.83 | $10.90 | $10.90 | 5,063,400 |
| 2023-07-03 | $10.87 | $11.31 | $10.84 | $11.09 | $11.09 | 9,558,400 |
| 2023-06-30 | $10.41 | $10.99 | $10.34 | $10.80 | $10.80 | 6,711,560 |
| 2023-06-29 | $10.25 | $10.47 | $10.18 | $10.36 | $10.36 | 3,825,760 |
| 2023-06-28 | $10.32 | $10.36 | $10.01 | $10.25 | $10.25 | 4,208,270 |
| 2023-06-27 | $10.62 | $10.63 | $10.27 | $10.40 | $10.40 | 5,450,780 |
| 2023-06-26 | $10.18 | $10.56 | $9.88 | $10.50 | $10.50 | 6,060,460 |
| 2023-06-21 | $10.07 | $10.57 | $10.03 | $10.32 | $10.32 | 5,260,800 |
| 2023-06-20 | $10.01 | $10.11 | $9.92 | $10.05 | $10.05 | 1,570,450 |
| 2023-06-19 | $10.07 | $10.11 | $9.97 | $10.00 | $10.00 | 1,648,040 |
| 2023-06-16 | $10.09 | $10.20 | $10.00 | $10.07 | $10.07 | 3,088,240 |
| 2023-06-15 | $9.94 | $10.12 | $9.74 | $10.06 | $10.06 | 3,971,080 |
| 2023-06-14 | $10.09 | $10.20 | $9.89 | $9.91 | $9.91 | 3,650,240 |
| 2023-06-13 | $10.22 | $10.30 | $10.06 | $10.11 | $10.11 | 2,553,040 |
| 2023-06-12 | $10.24 | $10.31 | $10.05 | $10.26 | $10.26 | 2,484,610 |
| 2023-06-09 | $10.41 | $10.46 | $10.16 | $10.23 | $10.23 | 1,885,500 |
| 2023-06-08 | $10.51 | $10.63 | $10.35 | $10.37 | $10.37 | 1,589,400 |
| 2023-06-07 | $10.61 | $10.66 | $10.48 | $10.55 | $10.55 | 1,388,740 |
| 2023-06-06 | $11.03 | $11.06 | $10.63 | $10.65 | $10.65 | 2,009,340 |
| 2023-06-05 | $11.15 | $11.15 | $10.96 | $11.03 | $11.03 | 876,400 |
| 2023-06-02 | $11.02 | $11.12 | $11.01 | $11.09 | $11.09 | 1,228,400 |
| 2023-06-01 | $10.87 | $11.09 | $10.78 | $11.02 | $11.02 | 1,556,400 |
| 2023-05-31 | $10.90 | $10.93 | $10.76 | $10.77 | $10.77 | 1,309,600 |
| 2023-05-30 | $10.93 | $10.96 | $10.80 | $10.89 | $10.89 | 1,303,700 |
| 2023-05-29 | $11.06 | $11.11 | $10.84 | $10.92 | $10.92 | 1,768,800 |
| 2023-05-26 | $11.15 | $11.16 | $10.95 | $11.05 | $11.05 | 1,601,200 |
| 2023-05-25 | $11.11 | $11.20 | $11.01 | $11.15 | $11.15 | 2,395,910 |
| 2023-05-24 | $11.02 | $11.14 | $10.94 | $11.05 | $11.05 | 1,884,840 |
| 2023-05-23 | $11.19 | $11.27 | $11.09 | $11.13 | $11.01 | 1,425,880 |
| 2023-05-22 | $11.00 | $11.22 | $10.91 | $11.20 | $11.08 | 2,270,140 |
| 2023-05-19 | $10.86 | $11.03 | $10.79 | $10.97 | $10.85 | 1,389,100 |
| 2023-05-18 | $10.99 | $11.07 | $10.81 | $10.89 | $10.77 | 2,004,900 |
| 2023-05-17 | $10.88 | $11.00 | $10.82 | $11.00 | $10.88 | 2,101,200 |
| 2023-05-16 | $10.86 | $10.95 | $10.78 | $10.90 | $10.78 | 1,451,200 |
| 2023-05-15 | $10.60 | $10.87 | $10.57 | $10.86 | $10.74 | 1,540,300 |
| 2023-05-12 | $10.90 | $10.93 | $10.60 | $10.60 | $10.49 | 2,155,600 |
| 2023-05-11 | $10.66 | $10.93 | $10.62 | $10.90 | $10.78 | 2,069,700 |
| 2023-05-10 | $10.41 | $10.77 | $10.41 | $10.66 | $10.55 | 1,851,900 |
| 2023-05-09 | $10.76 | $10.79 | $10.43 | $10.46 | $10.35 | 2,378,300 |
| 2023-05-08 | $10.70 | $10.81 | $10.67 | $10.73 | $10.61 | 1,460,400 |
| 2023-05-05 | $10.94 | $10.97 | $10.61 | $10.66 | $10.55 | 2,220,700 |
| 2023-05-04 | $10.98 | $11.08 | $10.88 | $10.94 | $10.82 | 1,380,700 |
| 2023-05-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.87 | 0 |
| 2023-05-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.87 | 0 |
| 2023-04-28 | $10.60 | $11.08 | $10.60 | $10.99 | $10.99 | 2,347,000 |
| 2023-04-27 | $10.95 | $11.07 | $10.80 | $10.83 | $10.83 | 1,961,200 |
| 2023-04-26 | $10.67 | $11.08 | $10.58 | $11.08 | $11.08 | 2,076,100 |
| 2023-04-25 | $10.90 | $10.93 | $10.47 | $10.62 | $10.62 | 2,887,540 |
| 2023-04-24 | $11.05 | $11.07 | $10.89 | $10.93 | $10.93 | 1,594,840 |
| 2023-04-21 | $11.19 | $11.23 | $10.95 | $11.05 | $11.05 | 2,585,600 |
| 2023-04-20 | $11.26 | $11.31 | $11.10 | $11.13 | $11.13 | 2,095,740 |
| 2023-04-19 | $11.43 | $11.43 | $11.16 | $11.29 | $11.29 | 1,988,970 |
| 2023-04-18 | $11.55 | $11.55 | $11.26 | $11.35 | $11.35 | 2,044,700 |
| 2023-04-17 | $11.50 | $11.73 | $11.45 | $11.49 | $11.49 | 2,276,400 |
| 2023-04-14 | $11.53 | $11.65 | $11.33 | $11.54 | $11.54 | 2,683,300 |
| 2023-04-13 | $11.79 | $11.87 | $11.50 | $11.51 | $11.51 | 2,437,400 |
| 2023-04-12 | $11.74 | $11.84 | $11.68 | $11.80 | $11.80 | 1,501,500 |
| 2023-04-11 | $11.80 | $11.80 | $11.62 | $11.73 | $11.73 | 1,433,800 |
| 2023-04-10 | $11.87 | $11.92 | $11.68 | $11.78 | $11.78 | 1,844,100 |
| 2023-04-07 | $11.81 | $11.91 | $11.79 | $11.81 | $11.81 | 1,558,800 |
| 2023-04-06 | $11.79 | $11.84 | $11.60 | $11.81 | $11.81 | 2,016,800 |
| 2023-04-05 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2023-04-04 | $12.06 | $12.08 | $11.74 | $11.81 | $11.81 | 2,601,600 |
| 2023-04-03 | $12.06 | $12.15 | $12.04 | $12.13 | $12.13 | 1,568,000 |
| 2023-03-31 | $12.08 | $12.16 | $12.02 | $12.09 | $12.09 | 1,395,700 |
| 2023-03-30 | $11.97 | $12.10 | $11.95 | $12.02 | $12.02 | 1,216,200 |
| 2023-03-29 | $12.19 | $12.23 | $12.00 | $12.02 | $12.02 | 1,665,700 |
| 2023-03-28 | $12.40 | $12.47 | $12.13 | $12.14 | $12.14 | 1,992,600 |
| 2023-03-27 | $12.34 | $12.47 | $12.26 | $12.45 | $12.45 | 1,913,800 |
| 2023-03-24 | $12.19 | $12.44 | $12.15 | $12.38 | $12.38 | 2,242,900 |
| 2023-03-23 | $12.20 | $12.21 | $12.07 | $12.16 | $12.16 | 1,542,300 |
| 2023-03-22 | $12.20 | $12.33 | $12.10 | $12.20 | $12.20 | 1,934,370 |
| 2023-03-21 | $11.91 | $12.18 | $11.84 | $12.14 | $12.14 | 2,187,800 |
| 2023-03-20 | $11.75 | $11.94 | $11.54 | $11.85 | $11.85 | 2,134,730 |
| 2023-03-17 | $12.01 | $12.01 | $11.67 | $11.73 | $11.73 | 2,287,070 |
| 2023-03-16 | $12.05 | $12.05 | $11.77 | $11.84 | $11.84 | 1,968,100 |
| 2023-03-15 | $12.09 | $12.24 | $12.00 | $12.14 | $12.14 | 2,254,500 |
| 2023-03-14 | $12.16 | $12.17 | $11.84 | $12.02 | $12.02 | 2,395,800 |
| 2023-03-13 | $12.26 | $12.34 | $12.08 | $12.13 | $12.13 | 2,256,300 |
| 2023-03-10 | $12.47 | $12.47 | $12.27 | $12.28 | $12.28 | 1,923,100 |
| 2023-03-09 | $12.48 | $12.62 | $12.39 | $12.55 | $12.55 | 2,571,400 |
| 2023-03-08 | $12.26 | $12.39 | $12.22 | $12.38 | $12.38 | 1,456,360 |
| 2023-03-07 | $12.65 | $12.65 | $12.28 | $12.29 | $12.29 | 2,416,000 |
| 2023-03-06 | $12.77 | $12.79 | $12.46 | $12.55 | $12.55 | 3,144,360 |
| 2023-03-03 | $12.75 | $12.86 | $12.62 | $12.71 | $12.71 | 1,858,300 |
| 2023-03-02 | $12.90 | $12.95 | $12.66 | $12.70 | $12.70 | 2,347,370 |
| 2023-03-01 | $12.80 | $12.95 | $12.72 | $12.88 | $12.88 | 2,576,070 |
| 2023-02-28 | $12.93 | $12.93 | $12.50 | $12.82 | $12.82 | 3,971,100 |
| 2023-02-27 | $12.86 | $13.05 | $12.75 | $12.93 | $12.93 | 4,313,900 |
| 2023-02-24 | $13.29 | $13.30 | $12.73 | $12.85 | $12.85 | 4,812,740 |
| 2023-02-23 | $13.26 | $13.33 | $13.13 | $13.25 | $13.25 | 2,134,800 |
| 2023-02-22 | $13.34 | $13.44 | $13.17 | $13.21 | $13.21 | 2,369,880 |
| 2023-02-21 | $13.45 | $13.51 | $13.30 | $13.40 | $13.40 | 2,419,400 |
| 2023-02-20 | $13.33 | $13.49 | $13.21 | $13.44 | $13.44 | 2,139,220 |
| 2023-02-17 | $13.57 | $13.71 | $13.31 | $13.32 | $13.32 | 3,246,450 |
| 2023-02-16 | $14.29 | $14.32 | $13.49 | $13.63 | $13.63 | 5,984,880 |
| 2023-02-15 | $14.30 | $14.46 | $14.18 | $14.22 | $14.22 | 5,750,490 |
| 2023-02-14 | $13.91 | $14.32 | $13.76 | $14.18 | $14.18 | 5,037,560 |
| 2023-02-13 | $13.85 | $14.00 | $13.81 | $13.89 | $13.89 | 2,599,800 |
| 2023-02-10 | $14.19 | $14.24 | $13.80 | $13.88 | $13.88 | 3,294,050 |
| 2023-02-09 | $13.70 | $14.17 | $13.62 | $14.12 | $14.12 | 4,695,700 |
| 2023-02-08 | $13.86 | $13.91 | $13.70 | $13.71 | $13.71 | 2,259,200 |
| 2023-02-07 | $13.66 | $13.90 | $13.66 | $13.87 | $13.87 | 2,531,700 |
| 2023-02-06 | $13.80 | $13.91 | $13.66 | $13.71 | $13.71 | 2,662,290 |
| 2023-02-03 | $14.28 | $14.28 | $13.72 | $13.90 | $13.90 | 4,357,900 |
| 2023-02-02 | $14.41 | $14.60 | $14.16 | $14.28 | $14.28 | 5,675,370 |
| 2023-02-01 | $14.14 | $14.43 | $14.07 | $14.41 | $14.41 | 4,294,370 |
| 2023-01-31 | $14.18 | $14.20 | $13.91 | $14.14 | $14.14 | 4,056,260 |
| 2023-01-30 | $14.07 | $14.45 | $14.05 | $14.19 | $14.19 | 5,359,200 |
| 2023-01-20 | $13.87 | $14.03 | $13.81 | $13.95 | $13.95 | 3,054,900 |
| 2023-01-19 | $14.20 | $14.20 | $13.72 | $13.91 | $13.91 | 3,146,760 |
| 2023-01-18 | $14.31 | $14.41 | $13.92 | $13.97 | $13.97 | 4,214,100 |
| 2023-01-17 | $14.39 | $14.73 | $14.12 | $14.27 | $14.27 | 4,810,660 |
| 2023-01-16 | $14.32 | $14.54 | $13.70 | $14.51 | $14.51 | 7,665,160 |
| 2023-01-13 | $14.57 | $14.75 | $14.14 | $14.22 | $14.22 | 5,097,100 |
| 2023-01-12 | $15.21 | $15.27 | $14.53 | $14.61 | $14.61 | 8,894,200 |
| 2023-01-11 | $15.85 | $15.86 | $15.06 | $15.11 | $15.11 | 6,317,400 |
| 2023-01-10 | $15.80 | $15.89 | $15.26 | $15.75 | $15.75 | 9,714,860 |
| 2023-01-09 | $15.32 | $15.85 | $14.65 | $15.59 | $15.59 | 17,178,550 |
| 2023-01-06 | $15.29 | $16.22 | $15.04 | $15.31 | $15.31 | 31,617,330 |
| 2023-01-05 | $14.57 | $14.77 | $14.00 | $14.19 | $14.19 | 13,014,700 |
| 2023-01-04 | $15.08 | $15.16 | $14.48 | $14.52 | $14.52 | 8,849,040 |
| 2023-01-03 | $14.60 | $15.43 | $14.52 | $15.10 | $15.10 | 12,448,920 |
| 2023-01-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2022-12-30 | $14.10 | $15.12 | $14.00 | $14.81 | $14.81 | 18,414,030 |
| 2022-12-29 | $13.98 | $14.37 | $13.75 | $13.92 | $13.92 | 6,729,500 |
| 2022-12-28 | $14.03 | $14.25 | $13.70 | $13.96 | $13.96 | 9,318,400 |
| 2022-12-27 | $13.07 | $14.15 | $13.02 | $13.95 | $13.95 | 13,567,230 |
| 2022-12-26 | $12.66 | $13.33 | $12.54 | $13.18 | $13.18 | 5,038,540 |
| 2022-12-23 | $12.55 | $13.03 | $12.05 | $12.68 | $12.68 | 6,103,800 |
| 2022-12-22 | $13.65 | $13.69 | $12.40 | $12.65 | $12.65 | 5,955,870 |
| 2022-12-21 | $13.91 | $13.95 | $13.19 | $13.65 | $13.65 | 4,461,910 |
| 2022-12-20 | $13.46 | $14.15 | $13.46 | $13.96 | $13.96 | 6,458,000 |
| 2022-12-19 | $13.86 | $13.98 | $13.38 | $13.66 | $13.66 | 4,186,050 |
| 2022-12-16 | $13.98 | $14.26 | $13.65 | $13.93 | $13.93 | 7,485,330 |
| 2022-12-15 | $13.54 | $14.23 | $13.26 | $14.15 | $14.15 | 10,833,640 |
| 2022-12-14 | $13.05 | $13.75 | $12.92 | $13.59 | $13.59 | 6,812,020 |
| 2022-12-13 | $12.94 | $13.18 | $12.75 | $13.11 | $13.11 | 4,199,790 |
| 2022-12-12 | $13.41 | $13.41 | $12.86 | $12.94 | $12.94 | 5,085,860 |
| 2022-12-09 | $13.09 | $13.56 | $12.88 | $13.35 | $13.35 | 6,496,600 |
| 2022-12-08 | $12.96 | $13.30 | $12.77 | $12.90 | $12.90 | 4,233,800 |
| 2022-12-07 | $13.24 | $13.30 | $12.84 | $12.90 | $12.90 | 4,656,200 |
| 2022-12-06 | $13.20 | $13.57 | $13.07 | $13.12 | $13.12 | 6,379,650 |
| 2022-12-05 | $12.94 | $13.49 | $12.77 | $13.30 | $13.30 | 9,046,900 |
| 2022-12-01 | $12.21 | $12.82 | $12.20 | $12.81 | $12.81 | 8,340,730 |
| 2022-11-30 | $12.20 | $12.34 | $11.98 | $12.12 | $12.12 | 4,651,760 |
| 2022-11-29 | $12.17 | $12.39 | $12.02 | $12.24 | $12.24 | 5,563,250 |
| 2022-11-28 | $12.41 | $12.50 | $12.06 | $12.22 | $12.22 | 6,936,900 |
| 2022-11-25 | $13.01 | $13.09 | $12.66 | $12.66 | $12.66 | 10,632,060 |
| 2022-11-24 | $12.79 | $13.43 | $12.58 | $13.33 | $13.33 | 16,632,050 |
| 2022-11-23 | $12.45 | $13.36 | $12.36 | $12.96 | $12.96 | 15,202,640 |
| 2022-11-22 | $12.41 | $12.63 | $12.17 | $12.25 | $12.25 | 4,950,500 |
| 2022-11-21 | $11.90 | $12.42 | $11.77 | $12.38 | $12.38 | 5,606,230 |
| 2022-11-18 | $12.09 | $12.14 | $11.93 | $11.97 | $11.97 | 2,450,360 |
| 2022-11-17 | $12.32 | $12.32 | $11.92 | $12.05 | $12.05 | 3,195,500 |
| 2022-11-16 | $12.38 | $12.65 | $12.30 | $12.34 | $12.34 | 4,459,600 |
| 2022-11-15 | $12.06 | $12.43 | $11.90 | $12.41 | $12.41 | 5,216,830 |
| 2022-11-14 | $12.26 | $12.53 | $12.02 | $12.06 | $12.06 | 5,619,900 |
| 2022-11-11 | $12.06 | $12.31 | $11.73 | $12.27 | $12.27 | 6,693,990 |
| 2022-11-10 | $12.06 | $12.06 | $11.65 | $11.73 | $11.73 | 3,111,300 |
| 2022-11-09 | $12.28 | $12.31 | $12.05 | $12.06 | $12.06 | 2,538,200 |
| 2022-11-08 | $12.45 | $12.57 | $12.10 | $12.20 | $12.20 | 3,673,100 |
| 2022-11-07 | $12.28 | $12.61 | $12.28 | $12.45 | $12.45 | 3,859,700 |
| 2022-11-04 | $12.06 | $12.34 | $12.05 | $12.34 | $12.34 | 5,768,500 |
| 2022-11-03 | $11.89 | $12.22 | $11.85 | $12.02 | $12.02 | 3,087,200 |
| 2022-11-02 | $12.01 | $12.28 | $11.92 | $11.97 | $11.97 | 3,172,100 |
| 2022-11-01 | $11.57 | $12.19 | $11.47 | $12.12 | $12.12 | 5,077,000 |
| 2022-10-31 | $11.19 | $11.61 | $11.10 | $11.46 | $11.46 | 3,377,920 |
| 2022-10-28 | $11.49 | $11.81 | $11.30 | $11.32 | $11.32 | 5,671,870 |
| 2022-10-27 | $12.05 | $12.34 | $11.43 | $11.49 | $11.49 | 9,313,710 |
| 2022-10-26 | $12.28 | $12.59 | $12.16 | $12.49 | $12.49 | 3,317,620 |
| 2022-10-25 | $12.12 | $12.45 | $11.85 | $12.28 | $12.28 | 3,747,860 |
| 2022-10-24 | $12.37 | $12.59 | $11.96 | $12.07 | $12.07 | 2,869,500 |
| 2022-10-21 | $12.43 | $12.45 | $12.15 | $12.28 | $12.28 | 2,003,500 |
| 2022-10-20 | $12.46 | $12.65 | $12.17 | $12.34 | $12.34 | 4,630,400 |
| 2022-10-19 | $13.00 | $13.63 | $12.63 | $12.67 | $12.67 | 7,150,100 |
| 2022-10-18 | $12.75 | $12.90 | $12.60 | $12.69 | $12.69 | 2,500,300 |
| 2022-10-17 | $12.28 | $12.88 | $12.22 | $12.71 | $12.71 | 4,758,640 |
| 2022-10-14 | $12.04 | $12.46 | $11.98 | $12.37 | $12.37 | 3,519,200 |
| 2022-10-13 | $11.84 | $12.08 | $11.75 | $11.91 | $11.91 | 1,869,400 |
| 2022-10-12 | $11.60 | $11.93 | $11.30 | $11.93 | $11.93 | 2,101,600 |
| 2022-10-11 | $11.51 | $11.74 | $11.42 | $11.58 | $11.58 | 1,747,300 |
| 2022-10-10 | $11.62 | $11.82 | $11.41 | $11.46 | $11.46 | 2,208,700 |
| 2022-09-30 | $11.87 | $11.95 | $11.58 | $11.62 | $11.62 | 2,475,300 |
| 2022-09-29 | $12.28 | $12.28 | $11.80 | $11.87 | $11.87 | 2,345,200 |
| 2022-09-28 | $12.39 | $12.45 | $11.91 | $11.91 | $11.91 | 2,695,140 |
| 2022-09-27 | $12.12 | $12.49 | $12.12 | $12.38 | $12.38 | 2,229,700 |
| 2022-09-26 | $12.22 | $12.43 | $12.01 | $12.20 | $12.20 | 2,534,100 |
| 2022-09-23 | $12.60 | $12.72 | $12.14 | $12.22 | $12.22 | 2,335,900 |
| 2022-09-22 | $12.53 | $12.86 | $12.45 | $12.62 | $12.62 | 1,928,500 |
| 2022-09-21 | $12.52 | $12.73 | $12.24 | $12.70 | $12.70 | 1,866,400 |
| 2022-09-20 | $12.49 | $12.73 | $12.27 | $12.53 | $12.53 | 2,145,100 |
| 2022-09-19 | $12.36 | $12.60 | $12.16 | $12.22 | $12.22 | 2,373,070 |
| 2022-09-16 | $12.68 | $12.80 | $12.36 | $12.37 | $12.37 | 2,385,100 |
| 2022-09-15 | $13.43 | $13.54 | $12.53 | $12.80 | $12.80 | 3,879,800 |
| 2022-09-14 | $13.43 | $13.63 | $13.27 | $13.40 | $13.40 | 2,416,300 |
| 2022-09-13 | $13.74 | $14.09 | $13.64 | $13.70 | $13.70 | 2,671,260 |
| 2022-09-12 | $13.72 | $13.72 | $13.72 | $13.72 | $13.72 | 0 |
| 2022-09-09 | $14.02 | $14.07 | $13.68 | $13.72 | $13.72 | 3,858,000 |
| 2022-09-08 | $14.34 | $14.53 | $13.98 | $14.04 | $14.04 | 3,426,700 |
| 2022-09-07 | $14.31 | $14.71 | $14.23 | $14.30 | $14.30 | 4,097,300 |
| 2022-09-06 | $13.96 | $14.50 | $13.84 | $14.39 | $14.39 | 3,569,300 |
| 2022-09-05 | $13.64 | $14.29 | $13.58 | $13.97 | $13.97 | 4,214,300 |
| 2022-09-02 | $13.64 | $13.89 | $13.38 | $13.74 | $13.74 | 3,257,000 |
| 2022-09-01 | $13.76 | $13.97 | $13.38 | $13.45 | $13.45 | 3,256,500 |
| 2022-08-31 | $14.37 | $14.41 | $13.62 | $13.72 | $13.72 | 5,437,800 |
| 2022-08-30 | $14.86 | $14.99 | $14.36 | $14.44 | $14.44 | 5,005,760 |
| 2022-08-29 | $14.09 | $15.06 | $14.07 | $14.83 | $14.83 | 4,394,600 |
| 2022-08-26 | $14.80 | $15.05 | $14.02 | $14.36 | $14.36 | 5,469,530 |
| 2022-08-25 | $15.35 | $15.40 | $14.43 | $14.68 | $14.68 | 6,373,910 |
| 2022-08-24 | $16.40 | $16.67 | $15.00 | $15.16 | $15.16 | 9,826,910 |
| 2022-08-23 | $15.98 | $16.65 | $15.93 | $16.37 | $16.37 | 6,520,510 |
| 2022-08-22 | $16.39 | $16.92 | $15.78 | $15.85 | $15.85 | 8,345,300 |
| 2022-08-19 | $17.99 | $18.19 | $16.58 | $16.64 | $16.64 | 12,272,790 |
| 2022-08-18 | $16.72 | $17.66 | $16.72 | $17.50 | $17.50 | 7,661,700 |
| 2022-08-17 | $17.58 | $17.58 | $16.83 | $16.92 | $16.92 | 6,476,800 |
| 2022-08-16 | $17.22 | $17.63 | $16.78 | $17.33 | $17.33 | 9,198,320 |
| 2022-08-15 | $17.13 | $17.88 | $16.95 | $17.09 | $17.09 | 12,431,200 |
| 2022-08-12 | $16.70 | $18.03 | $16.51 | $17.12 | $17.12 | 19,465,570 |
| 2022-08-11 | $15.35 | $16.98 | $15.13 | $16.79 | $16.79 | 16,834,660 |
| 2022-08-10 | $15.05 | $15.44 | $14.98 | $15.28 | $15.28 | 5,622,600 |
| 2022-08-09 | $14.69 | $15.55 | $14.61 | $15.20 | $15.20 | 7,175,420 |
| 2022-08-08 | $14.09 | $14.87 | $14.01 | $14.76 | $14.76 | 5,453,640 |
| 2022-08-05 | $14.20 | $14.36 | $13.83 | $14.09 | $14.09 | 4,533,400 |
| 2022-08-04 | $14.23 | $14.55 | $13.87 | $14.17 | $14.17 | 4,350,540 |
| 2022-08-03 | $14.92 | $15.11 | $14.02 | $14.10 | $14.10 | 7,382,620 |
| 2022-08-02 | $15.43 | $15.96 | $14.33 | $14.63 | $14.63 | 12,738,720 |
| 2022-08-01 | $15.98 | $16.37 | $15.43 | $15.79 | $15.79 | 11,329,550 |
| 2022-07-29 | $15.80 | $16.20 | $15.44 | $16.03 | $16.03 | 12,308,390 |
| 2022-07-28 | $14.70 | $15.93 | $14.54 | $15.79 | $15.79 | 12,916,790 |
| 2022-07-27 | $14.04 | $14.93 | $13.98 | $14.58 | $14.58 | 7,239,250 |
| 2022-07-26 | $13.57 | $14.05 | $13.35 | $14.03 | $14.03 | 2,884,800 |
| 2022-07-25 | $13.88 | $14.06 | $13.50 | $13.57 | $13.57 | 2,212,300 |
| 2022-07-22 | $13.87 | $14.15 | $13.66 | $13.81 | $13.81 | 2,667,010 |
| 2022-07-21 | $14.18 | $14.21 | $13.82 | $13.91 | $13.91 | 3,209,900 |
| 2022-07-20 | $14.28 | $14.30 | $14.00 | $14.20 | $14.20 | 3,389,770 |
| 2022-07-19 | $14.00 | $14.49 | $13.98 | $14.29 | $14.29 | 4,542,300 |
| 2022-07-18 | $13.59 | $13.99 | $13.59 | $13.90 | $13.90 | 3,724,000 |
| 2022-07-15 | $13.64 | $13.83 | $13.47 | $13.50 | $13.50 | 2,664,800 |
| 2022-07-14 | $13.30 | $13.87 | $13.21 | $13.78 | $13.78 | 4,154,570 |
| 2022-07-13 | $12.81 | $13.40 | $12.75 | $13.38 | $13.38 | 3,542,720 |
| 2022-07-12 | $13.05 | $13.17 | $12.81 | $12.84 | $12.84 | 2,275,300 |
| 2022-07-11 | $13.44 | $13.44 | $12.96 | $13.08 | $13.08 | 3,094,650 |
| 2022-07-08 | $13.65 | $14.11 | $13.41 | $13.44 | $13.44 | 3,397,400 |
| 2022-07-07 | $13.42 | $13.85 | $13.22 | $13.61 | $13.61 | 3,683,170 |
| 2022-07-06 | $13.59 | $13.79 | $13.29 | $13.47 | $13.47 | 3,395,090 |
| 2022-07-05 | $13.87 | $14.04 | $13.30 | $13.61 | $13.61 | 4,715,300 |
| 2022-07-04 | $14.09 | $14.09 | $13.42 | $13.86 | $13.86 | 7,668,450 |
| 2022-07-01 | $14.15 | $14.42 | $13.93 | $14.09 | $14.09 | 3,959,260 |
| 2022-06-30 | $14.19 | $14.44 | $14.07 | $14.18 | $14.18 | 4,110,600 |
| 2022-06-29 | $14.80 | $14.85 | $14.13 | $14.16 | $14.16 | 4,176,140 |
| 2022-06-28 | $14.76 | $14.92 | $14.48 | $14.80 | $14.80 | 4,036,500 |
| 2022-06-27 | $15.37 | $15.44 | $14.63 | $14.80 | $14.80 | 6,217,800 |
| 2022-06-24 | $14.50 | $15.23 | $14.43 | $15.14 | $15.14 | 7,511,040 |
| 2022-06-23 | $14.65 | $14.78 | $14.19 | $14.50 | $14.50 | 4,500,310 |
| 2022-06-22 | $14.57 | $14.90 | $14.20 | $14.51 | $14.51 | 5,806,600 |
| 2022-06-21 | $14.47 | $14.89 | $14.14 | $14.56 | $14.56 | 7,487,470 |
| 2022-06-20 | $14.86 | $15.33 | $14.30 | $14.46 | $14.46 | 10,054,940 |
| 2022-06-17 | $15.10 | $15.37 | $14.80 | $15.03 | $15.03 | 7,766,370 |
| 2022-06-16 | $14.79 | $15.47 | $14.79 | $15.32 | $15.32 | 6,277,410 |
| 2022-06-15 | $15.25 | $15.58 | $14.88 | $14.90 | $14.90 | 5,639,030 |
| 2022-06-14 | $15.60 | $15.60 | $14.90 | $15.29 | $15.29 | 4,026,430 |
| 2022-06-13 | $15.30 | $15.89 | $15.09 | $15.55 | $15.55 | 6,084,590 |
| 2022-06-10 | $14.91 | $15.96 | $14.70 | $15.62 | $15.62 | 7,537,620 |
| 2022-06-09 | $14.89 | $15.34 | $14.50 | $15.15 | $15.15 | 6,475,320 |
| 2022-06-08 | $15.20 | $15.39 | $14.38 | $15.36 | $15.36 | 9,749,830 |
| 2022-06-07 | $15.50 | $16.37 | $15.16 | $15.56 | $15.29 | 16,864,520 |
| 2022-06-06 | $13.65 | $15.27 | $13.65 | $15.20 | $14.94 | 16,602,900 |
| 2022-06-02 | $13.17 | $13.87 | $12.95 | $13.58 | $13.35 | 10,604,420 |
| 2022-06-01 | $13.78 | $13.78 | $13.09 | $13.16 | $12.93 | 9,145,630 |
| 2022-05-31 | $13.33 | $13.95 | $13.06 | $13.87 | $13.63 | 18,919,260 |
| 2022-05-30 | $11.57 | $12.90 | $11.53 | $12.66 | $12.44 | 11,744,050 |
| 2022-05-27 | $11.66 | $11.89 | $11.33 | $11.47 | $11.27 | 3,396,000 |
| 2022-05-26 | $11.78 | $11.85 | $11.31 | $11.66 | $11.46 | 3,266,100 |
| 2022-05-25 | $11.62 | $11.90 | $11.55 | $11.72 | $11.52 | 2,751,250 |
| 2022-05-24 | $12.48 | $12.48 | $11.58 | $11.63 | $11.43 | 3,471,800 |
| 2022-05-23 | $12.18 | $12.50 | $12.17 | $12.37 | $12.16 | 2,556,600 |
| 2022-05-20 | $12.20 | $12.33 | $11.94 | $12.18 | $11.97 | 3,066,930 |
| 2022-05-19 | $11.50 | $12.22 | $11.50 | $12.19 | $11.98 | 4,090,730 |
| 2022-05-18 | $11.74 | $11.76 | $11.56 | $11.63 | $11.43 | 1,559,000 |
| 2022-05-17 | $11.56 | $11.80 | $11.38 | $11.66 | $11.46 | 2,131,500 |
| 2022-05-16 | $11.84 | $11.90 | $11.49 | $11.59 | $11.39 | 2,100,900 |
| 2022-05-13 | $11.62 | $11.83 | $11.45 | $11.73 | $11.53 | 3,511,430 |
| 2022-05-12 | $11.16 | $11.63 | $11.08 | $11.59 | $11.39 | 4,739,200 |
| 2022-05-11 | $11.14 | $11.58 | $11.09 | $11.16 | $10.97 | 2,862,000 |
| 2022-05-10 | $10.74 | $11.16 | $10.61 | $11.08 | $10.89 | 2,500,200 |
| 2022-05-09 | $10.71 | $10.97 | $10.66 | $10.81 | $10.62 | 1,847,150 |
| 2022-05-06 | $10.63 | $10.80 | $10.56 | $10.70 | $10.52 | 2,497,900 |
| 2022-05-05 | $10.42 | $11.23 | $10.42 | $10.88 | $10.69 | 4,439,290 |
| 2022-05-04 | $10.42 | $10.42 | $10.42 | $10.42 | $10.24 | 0 |
| 2022-05-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.24 | 0 |
| 2022-04-29 | $10.32 | $10.52 | $10.00 | $10.42 | $10.24 | 3,953,960 |
| 2022-04-28 | $9.90 | $10.35 | $9.74 | $10.11 | $9.94 | 5,243,000 |
| 2022-04-27 | $9.13 | $10.04 | $9.13 | $9.90 | $9.73 | 4,225,790 |
| 2022-04-26 | $9.65 | $9.85 | $9.19 | $9.29 | $9.13 | 3,910,240 |
| 2022-04-25 | $10.68 | $10.68 | $9.68 | $9.70 | $9.53 | 5,375,410 |
| 2022-04-22 | $10.86 | $10.99 | $10.63 | $10.72 | $10.53 | 3,141,400 |
| 2022-04-21 | $11.50 | $11.55 | $10.84 | $10.88 | $10.69 | 2,702,000 |
| 2022-04-20 | $11.92 | $11.97 | $11.39 | $11.46 | $11.26 | 1,897,500 |
| 2022-04-19 | $11.70 | $12.12 | $11.70 | $11.83 | $11.63 | 1,681,300 |
| 2022-04-18 | $11.43 | $11.81 | $11.18 | $11.75 | $11.55 | 2,718,400 |
| 2022-04-15 | $11.72 | $11.73 | $11.38 | $11.44 | $11.24 | 2,051,230 |
| 2022-04-14 | $11.89 | $11.96 | $11.69 | $11.71 | $11.51 | 1,839,000 |
| 2022-04-13 | $12.18 | $12.18 | $11.76 | $11.76 | $11.56 | 2,638,240 |
| 2022-04-12 | $11.95 | $12.24 | $11.81 | $12.19 | $11.98 | 3,473,130 |
| 2022-04-11 | $12.69 | $12.83 | $12.04 | $12.12 | $11.91 | 6,284,200 |
| 2022-04-08 | $13.80 | $13.88 | $13.25 | $13.68 | $13.44 | 5,451,700 |
| 2022-04-07 | $13.96 | $14.23 | $13.79 | $13.90 | $13.66 | 5,240,900 |
| 2022-04-06 | $13.70 | $13.71 | $13.40 | $13.70 | $13.46 | 2,054,400 |
| 2022-04-05 | $13.68 | $13.68 | $13.68 | $13.68 | $13.44 | 0 |
| 2022-04-04 | $13.68 | $13.68 | $13.68 | $13.68 | $13.44 | 0 |
| 2022-04-01 | $13.65 | $13.73 | $13.52 | $13.68 | $13.44 | 1,482,300 |
| 2022-03-31 | $14.04 | $14.05 | $13.64 | $13.70 | $13.46 | 2,105,900 |
| 2022-03-30 | $14.01 | $14.09 | $13.84 | $14.07 | $13.83 | 1,463,400 |
| 2022-03-29 | $13.95 | $14.13 | $13.76 | $13.84 | $13.60 | 1,205,500 |
| 2022-03-28 | $14.10 | $14.14 | $13.65 | $13.93 | $13.69 | 1,698,100 |
| 2022-03-25 | $14.22 | $14.39 | $14.08 | $14.10 | $13.86 | 1,093,800 |
| 2022-03-24 | $14.32 | $14.47 | $14.03 | $14.31 | $14.06 | 1,473,800 |
| 2022-03-23 | $14.22 | $14.45 | $14.22 | $14.36 | $14.11 | 1,290,650 |
| 2022-03-22 | $14.31 | $14.39 | $14.00 | $14.21 | $13.96 | 1,749,300 |
| 2022-03-21 | $14.40 | $14.57 | $14.25 | $14.38 | $14.13 | 1,831,600 |
| 2022-03-18 | $14.20 | $14.50 | $14.20 | $14.40 | $14.15 | 2,234,100 |
| 2022-03-17 | $13.90 | $14.75 | $13.85 | $14.30 | $14.05 | 4,318,620 |
| 2022-03-16 | $13.70 | $13.80 | $12.98 | $13.68 | $13.44 | 3,736,200 |
| 2022-03-15 | $14.35 | $14.35 | $13.45 | $13.48 | $13.25 | 3,501,400 |
| 2022-03-14 | $15.00 | $15.00 | $14.36 | $14.36 | $14.11 | 2,128,300 |
| 2022-03-11 | $14.96 | $15.05 | $14.55 | $14.99 | $14.73 | 2,076,900 |
| 2022-03-10 | $15.10 | $15.45 | $15.09 | $15.14 | $14.88 | 2,080,900 |
| 2022-03-09 | $14.81 | $15.19 | $14.01 | $14.77 | $14.51 | 2,900,300 |
| 2022-03-08 | $15.35 | $15.48 | $14.76 | $14.83 | $14.57 | 2,582,740 |
| 2022-03-07 | $15.66 | $15.82 | $15.10 | $15.24 | $14.98 | 2,794,400 |
| 2022-03-04 | $16.10 | $16.24 | $15.67 | $15.72 | $15.45 | 2,411,250 |
| 2022-03-03 | $16.45 | $16.59 | $16.25 | $16.26 | $15.98 | 1,991,900 |
| 2022-03-02 | $16.35 | $16.55 | $16.21 | $16.47 | $16.19 | 1,750,200 |
| 2022-03-01 | $16.60 | $16.75 | $16.30 | $16.48 | $16.20 | 2,250,300 |
| 2022-02-28 | $16.59 | $16.63 | $16.06 | $16.31 | $16.03 | 1,808,280 |
| 2022-02-25 | $16.58 | $16.88 | $16.33 | $16.38 | $16.10 | 2,520,200 |
| 2022-02-24 | $16.49 | $16.98 | $16.01 | $16.28 | $16.00 | 4,975,770 |
| 2022-02-23 | $15.99 | $16.74 | $15.82 | $16.51 | $16.22 | 3,437,800 |
| 2022-02-22 | $16.00 | $16.12 | $15.70 | $15.99 | $15.71 | 3,044,800 |
| 2022-02-21 | $15.79 | $16.15 | $15.75 | $16.10 | $15.82 | 2,170,400 |
| 2022-02-18 | $15.61 | $15.92 | $15.45 | $15.87 | $15.60 | 1,865,000 |
| 2022-02-17 | $15.70 | $16.08 | $15.58 | $15.61 | $15.34 | 3,101,310 |
| 2022-02-16 | $15.67 | $15.91 | $15.41 | $15.88 | $15.61 | 2,591,820 |
| 2022-02-15 | $15.39 | $15.63 | $15.22 | $15.41 | $15.14 | 2,181,920 |
| 2022-02-14 | $15.32 | $15.77 | $15.21 | $15.41 | $15.14 | 1,957,000 |
| 2022-02-11 | $15.95 | $15.95 | $15.27 | $15.33 | $15.07 | 2,796,340 |
| 2022-02-10 | $15.47 | $16.37 | $15.37 | $16.00 | $15.72 | 5,434,440 |
| 2022-02-09 | $15.30 | $15.49 | $15.06 | $15.48 | $15.21 | 2,517,020 |
| 2022-02-08 | $15.37 | $15.37 | $14.80 | $15.31 | $15.05 | 2,542,590 |
| 2022-02-07 | $15.45 | $15.54 | $15.01 | $15.23 | $14.97 | 3,167,200 |
| 2022-02-04 | $14.96 | $14.96 | $14.96 | $14.96 | $14.70 | 0 |
| 2022-02-03 | $14.96 | $14.96 | $14.96 | $14.96 | $14.70 | 0 |
| 2022-02-02 | $14.96 | $14.96 | $14.96 | $14.96 | $14.70 | 0 |
| 2022-02-01 | $14.96 | $14.96 | $14.96 | $14.96 | $14.70 | 0 |
| 2022-01-28 | $14.89 | $15.13 | $14.61 | $14.96 | $14.70 | 2,282,770 |
| 2022-01-27 | $15.21 | $15.36 | $14.73 | $14.88 | $14.62 | 2,115,950 |
| 2022-01-26 | $15.30 | $15.46 | $15.07 | $15.30 | $15.04 | 1,905,550 |
| 2022-01-25 | $15.70 | $15.76 | $15.13 | $15.14 | $14.88 | 3,147,500 |
| 2022-01-24 | $15.79 | $15.93 | $15.45 | $15.66 | $15.39 | 2,581,200 |
| 2022-01-21 | $15.94 | $16.07 | $15.63 | $15.90 | $15.63 | 2,655,200 |
| 2022-01-20 | $16.36 | $16.39 | $15.82 | $15.90 | $15.63 | 3,001,760 |
| 2022-01-19 | $16.47 | $16.76 | $15.95 | $16.38 | $16.10 | 4,381,900 |
| 2022-01-18 | $16.87 | $16.97 | $16.55 | $16.60 | $16.31 | 3,537,790 |
| 2022-01-17 | $17.02 | $17.36 | $16.60 | $16.82 | $16.53 | 9,888,080 |
| 2022-01-14 | $18.35 | $18.70 | $18.01 | $18.16 | $17.85 | 3,443,570 |
| 2022-01-13 | $18.82 | $18.82 | $18.43 | $18.49 | $18.17 | 3,346,750 |
| 2022-01-12 | $18.30 | $18.98 | $18.30 | $18.89 | $18.56 | 5,125,560 |
| 2022-01-11 | $17.99 | $18.52 | $17.96 | $18.28 | $17.96 | 3,409,160 |
| 2022-01-10 | $17.80 | $18.20 | $17.74 | $18.16 | $17.85 | 2,962,290 |
| 2022-01-07 | $18.46 | $18.66 | $17.63 | $17.73 | $17.42 | 4,199,770 |
| 2022-01-06 | $18.03 | $18.81 | $18.01 | $18.41 | $18.09 | 4,484,500 |
| 2022-01-05 | $18.35 | $18.51 | $17.46 | $18.37 | $18.05 | 6,726,500 |
| 2022-01-04 | $18.94 | $19.01 | $18.33 | $18.38 | $18.06 | 5,199,040 |
| 2022-01-03 | $18.76 | $18.76 | $18.76 | $18.76 | $18.44 | 0 |
| 2021-12-31 | $18.54 | $19.12 | $18.23 | $18.76 | $18.44 | 5,985,040 |
| 2021-12-30 | $18.21 | $18.61 | $18.07 | $18.39 | $18.07 | 4,180,500 |
| 2021-12-29 | $18.28 | $18.46 | $17.88 | $18.13 | $17.82 | 3,434,000 |
| 2021-12-28 | $17.60 | $18.20 | $17.60 | $18.17 | $17.86 | 3,391,700 |
| 2021-12-27 | $17.40 | $17.89 | $17.38 | $17.59 | $17.29 | 3,331,850 |
| 2021-12-24 | $18.36 | $18.47 | $17.35 | $17.49 | $17.19 | 5,411,900 |
| 2021-12-23 | $18.38 | $18.58 | $18.05 | $18.30 | $17.98 | 3,988,600 |
| 2021-12-22 | $18.02 | $18.60 | $18.02 | $18.21 | $17.90 | 4,584,200 |
| 2021-12-21 | $17.78 | $18.20 | $17.75 | $18.01 | $17.70 | 4,248,000 |
| 2021-12-20 | $18.27 | $18.37 | $17.79 | $17.98 | $17.67 | 4,500,900 |
| 2021-12-17 | $19.13 | $19.29 | $18.09 | $18.25 | $17.93 | 8,762,700 |
| 2021-12-16 | $19.55 | $19.59 | $19.04 | $19.13 | $18.80 | 5,777,910 |
| 2021-12-15 | $19.30 | $19.73 | $18.98 | $19.36 | $19.03 | 7,007,890 |
| 2021-12-14 | $19.36 | $19.38 | $18.90 | $19.15 | $18.82 | 5,092,180 |
| 2021-12-13 | $19.45 | $19.75 | $19.05 | $19.43 | $19.09 | 5,938,700 |
| 2021-12-10 | $18.98 | $19.56 | $18.70 | $19.45 | $19.11 | 6,904,800 |
| 2021-12-09 | $19.25 | $19.40 | $18.94 | $19.09 | $18.76 | 5,950,080 |
| 2021-12-08 | $19.12 | $19.57 | $18.91 | $19.50 | $19.16 | 8,480,150 |
| 2021-12-07 | $20.63 | $20.98 | $19.09 | $19.12 | $18.79 | 10,515,840 |
| 2021-12-06 | $20.00 | $20.74 | $19.80 | $20.38 | $20.03 | 10,575,220 |
| 2021-12-03 | $20.04 | $20.04 | $20.04 | $20.04 | $19.69 | 8,153,990 |
| 2021-12-02 | $19.88 | $19.88 | $19.88 | $19.88 | $19.54 | 8,060,150 |
| 2021-12-01 | $20.76 | $21.34 | $20.27 | $20.49 | $20.14 | 8,739,800 |
| 2021-11-30 | $21.10 | $21.29 | $20.37 | $20.75 | $20.39 | 9,826,010 |
| 2021-11-29 | $19.98 | $21.10 | $19.83 | $20.93 | $20.57 | 13,177,540 |
| 2021-11-26 | $20.70 | $20.89 | $20.01 | $20.38 | $20.03 | 12,566,640 |
| 2021-11-25 | $21.21 | $21.60 | $20.67 | $20.73 | $20.37 | 13,372,170 |
| 2021-11-24 | $22.60 | $22.60 | $21.28 | $21.40 | $21.03 | 14,749,150 |
| 2021-11-23 | $22.11 | $23.08 | $21.98 | $22.47 | $22.08 | 16,179,870 |
| 2021-11-22 | $22.10 | $22.72 | $21.32 | $22.33 | $21.94 | 20,086,860 |
| 2021-11-19 | $22.96 | $23.01 | $21.30 | $22.17 | $21.79 | 30,455,510 |
| 2021-11-18 | $19.61 | $23.35 | $19.20 | $23.35 | $22.95 | 40,198,940 |
| 2021-11-17 | $17.75 | $19.58 | $17.40 | $19.46 | $19.12 | 17,222,480 |
| 2021-11-16 | $17.67 | $17.97 | $17.38 | $17.65 | $17.35 | 7,807,200 |
| 2021-11-15 | $18.04 | $18.18 | $17.35 | $17.60 | $17.30 | 8,608,940 |
| 2021-11-12 | $17.10 | $18.34 | $16.98 | $18.04 | $17.73 | 13,050,810 |
| 2021-11-11 | $16.18 | $17.33 | $16.02 | $17.11 | $16.81 | 10,477,750 |
| 2021-11-10 | $16.20 | $16.59 | $15.78 | $16.45 | $16.17 | 6,271,710 |
| 2021-11-09 | $16.70 | $16.76 | $16.20 | $16.28 | $16.00 | 5,237,060 |
| 2021-11-08 | $16.11 | $16.71 | $15.65 | $16.64 | $16.35 | 7,848,150 |
| 2021-11-05 | $17.14 | $17.14 | $17.14 | $17.14 | $16.84 | 8,992,250 |
| 2021-11-04 | $16.71 | $17.20 | $16.63 | $17.14 | $16.84 | 10,803,200 |
| 2021-11-03 | $17.10 | $17.32 | $16.42 | $16.64 | $16.35 | 9,082,750 |
| 2021-11-02 | $17.71 | $17.88 | $16.88 | $17.33 | $17.03 | 11,098,900 |
| 2021-11-01 | $16.01 | $18.16 | $15.86 | $17.70 | $17.39 | 20,770,620 |
| 2021-10-29 | $15.07 | $15.87 | $15.02 | $15.80 | $15.53 | 6,282,360 |
| 2021-10-28 | $16.25 | $16.49 | $15.00 | $15.21 | $14.95 | 9,482,670 |
| 2021-10-27 | $16.20 | $16.57 | $16.02 | $16.35 | $16.07 | 7,059,820 |
| 2021-10-26 | $15.96 | $17.40 | $15.96 | $16.60 | $16.31 | 12,256,570 |
| 2021-10-25 | $15.23 | $16.12 | $15.02 | $15.96 | $15.68 | 6,989,480 |
| 2021-10-22 | $15.48 | $15.62 | $15.11 | $15.22 | $14.96 | 4,304,460 |
| 2021-10-21 | $15.60 | $15.81 | $15.28 | $15.47 | $15.20 | 4,733,840 |
| 2021-10-20 | $15.95 | $15.95 | $15.10 | $15.62 | $15.35 | 5,140,300 |
| 2021-10-19 | $15.61 | $15.87 | $15.38 | $15.67 | $15.40 | 5,407,800 |
| 2021-10-18 | $15.04 | $15.52 | $14.81 | $15.49 | $15.22 | 5,717,550 |
| 2021-10-15 | $15.52 | $15.53 | $14.91 | $15.04 | $14.78 | 4,921,420 |
| 2021-10-14 | $15.19 | $15.67 | $15.08 | $15.46 | $15.19 | 5,552,740 |
| 2021-10-13 | $15.55 | $15.59 | $14.93 | $15.38 | $15.11 | 4,849,300 |
| 2021-10-12 | $16.10 | $16.29 | $15.16 | $15.41 | $15.14 | 6,717,390 |
| 2021-10-11 | $16.61 | $16.78 | $15.70 | $16.14 | $15.86 | 6,976,400 |
| 2021-10-08 | $16.31 | $17.18 | $16.31 | $16.60 | $16.31 | 10,197,400 |
| 2021-10-07 | $16.07 | $16.07 | $16.07 | $16.07 | $15.79 | 0 |
| 2021-10-06 | $16.07 | $16.07 | $16.07 | $16.07 | $15.79 | 0 |
| 2021-09-30 | $15.18 | $16.32 | $15.01 | $16.07 | $15.79 | 11,502,420 |
| 2021-09-29 | $15.18 | $15.18 | $14.21 | $14.25 | $14.00 | 6,058,630 |
| 2021-09-28 | $15.09 | $15.30 | $14.75 | $15.11 | $14.85 | 5,767,660 |
| 2021-09-27 | $16.15 | $16.19 | $14.10 | $14.85 | $14.59 | 10,638,030 |
| 2021-09-24 | $17.13 | $17.26 | $16.06 | $16.19 | $15.91 | 12,103,870 |
| 2021-09-23 | $17.24 | $18.42 | $17.24 | $17.55 | $17.25 | 9,924,470 |
| 2021-09-22 | $17.13 | $17.64 | $16.96 | $17.20 | $16.90 | 7,187,890 |
| 2021-09-21 | $17.53 | $17.53 | $17.53 | $17.53 | $17.23 | 0 |
| 2021-09-20 | $17.53 | $17.53 | $17.53 | $17.53 | $17.23 | 0 |
| 2021-09-17 | $17.26 | $18.00 | $17.11 | $17.53 | $17.23 | 10,572,650 |
| 2021-09-16 | $17.71 | $18.48 | $17.21 | $17.27 | $16.97 | 13,549,200 |
| 2021-09-15 | $18.30 | $18.32 | $17.55 | $17.99 | $17.68 | 12,806,240 |
| 2021-09-14 | $17.70 | $18.70 | $17.50 | $18.54 | $18.22 | 15,702,010 |
| 2021-09-13 | $17.60 | $18.11 | $16.93 | $17.77 | $17.46 | 11,951,860 |
| 2021-09-10 | $17.99 | $18.00 | $17.21 | $17.73 | $17.42 | 11,890,270 |
| 2021-09-09 | $18.64 | $19.07 | $17.84 | $18.25 | $17.93 | 15,706,260 |
| 2021-09-08 | $17.84 | $19.10 | $17.58 | $18.98 | $18.65 | 22,729,820 |
| 2021-09-07 | $17.20 | $17.80 | $16.77 | $17.69 | $17.38 | 14,607,600 |
| 2021-09-06 | $18.03 | $18.14 | $16.26 | $17.17 | $16.87 | 15,508,590 |
| 2021-09-03 | $17.32 | $19.58 | $16.98 | $18.03 | $17.72 | 22,237,530 |
| 2021-09-02 | $15.77 | $17.15 | $15.67 | $16.62 | $16.33 | 9,836,330 |
| 2021-09-01 | $16.76 | $17.35 | $15.70 | $16.02 | $15.74 | 11,393,360 |
| 2021-08-31 | $17.10 | $17.31 | $16.18 | $16.59 | $16.30 | 7,865,340 |
| 2021-08-30 | $16.90 | $17.90 | $16.85 | $16.94 | $16.65 | 11,555,240 |
| 2021-08-27 | $17.20 | $17.28 | $16.45 | $16.76 | $16.47 | 5,839,710 |
| 2021-08-26 | $17.48 | $17.64 | $16.86 | $17.10 | $16.80 | 6,843,000 |
| 2021-08-25 | $16.88 | $17.67 | $16.60 | $17.48 | $17.18 | 8,878,160 |
| 2021-08-24 | $17.27 | $17.40 | $16.77 | $16.90 | $16.61 | 6,069,900 |
| 2021-08-23 | $16.00 | $17.22 | $15.87 | $17.16 | $16.86 | 9,791,260 |
| 2021-08-20 | $16.12 | $16.12 | $15.20 | $15.84 | $15.57 | 5,805,800 |
| 2021-08-19 | $16.27 | $16.32 | $15.75 | $15.83 | $15.56 | 5,925,730 |
| 2021-08-18 | $16.25 | $16.65 | $16.08 | $16.12 | $15.84 | 7,797,910 |
| 2021-08-17 | $17.84 | $17.93 | $16.21 | $16.25 | $15.97 | 12,627,600 |
| 2021-08-16 | $19.21 | $19.48 | $17.80 | $17.99 | $17.68 | 10,850,870 |
| 2021-08-13 | $19.74 | $20.40 | $19.02 | $19.20 | $18.87 | 15,155,360 |
| 2021-08-12 | $17.59 | $20.69 | $17.38 | $19.54 | $19.20 | 18,806,520 |
| 2021-08-11 | $17.33 | $17.49 | $16.57 | $17.38 | $17.08 | 9,570,130 |
| 2021-08-10 | $15.71 | $17.58 | $15.60 | $17.08 | $16.78 | 13,023,860 |
| 2021-08-09 | $15.28 | $15.80 | $15.10 | $15.64 | $15.37 | 5,529,800 |
| 2021-08-06 | $16.22 | $16.26 | $15.48 | $15.64 | $15.37 | 6,329,060 |
| 2021-08-05 | $17.20 | $17.20 | $15.43 | $16.14 | $15.86 | 13,208,300 |
| 2021-08-04 | $16.36 | $17.59 | $16.13 | $17.29 | $16.99 | 10,871,080 |
| 2021-08-03 | $16.17 | $16.98 | $15.98 | $16.57 | $16.28 | 7,034,000 |
| 2021-08-02 | $16.31 | $16.72 | $16.07 | $16.23 | $15.95 | 5,503,200 |
| 2021-07-30 | $15.77 | $16.67 | $15.77 | $16.25 | $15.97 | 5,801,560 |
| 2021-07-29 | $15.62 | $16.18 | $15.61 | $15.80 | $15.53 | 5,539,620 |
| 2021-07-28 | $15.12 | $15.70 | $14.66 | $15.41 | $15.14 | 6,430,360 |
| 2021-07-27 | $16.21 | $16.36 | $15.15 | $15.37 | $15.10 | 8,342,900 |
| 2021-07-26 | $16.07 | $16.19 | $15.23 | $15.96 | $15.68 | 11,430,600 |
| 2021-07-23 | $18.07 | $18.18 | $16.00 | $16.28 | $16.00 | 19,181,210 |
| 2021-07-22 | $16.66 | $17.88 | $16.51 | $17.79 | $17.48 | 14,390,680 |
| 2021-07-21 | $17.00 | $17.45 | $16.47 | $16.61 | $16.32 | 9,175,660 |
| 2021-07-20 | $16.04 | $16.99 | $15.80 | $16.85 | $16.56 | 9,994,450 |
| 2021-07-19 | $16.44 | $17.28 | $16.16 | $16.20 | $15.92 | 9,955,260 |
| 2021-07-16 | $16.05 | $16.70 | $15.82 | $16.36 | $16.08 | 9,790,900 |
| 2021-07-15 | $15.60 | $16.26 | $15.58 | $16.20 | $15.92 | 10,315,100 |
| 2021-07-14 | $16.31 | $17.08 | $16.03 | $16.07 | $15.79 | 14,691,860 |
| 2021-07-13 | $16.56 | $16.56 | $15.68 | $15.96 | $15.68 | 19,531,460 |
| 2021-07-12 | $16.47 | $17.15 | $16.35 | $16.98 | $16.69 | 13,549,130 |
| 2021-07-09 | $15.75 | $16.79 | $15.70 | $16.43 | $16.15 | 13,013,050 |
| 2021-07-08 | $16.21 | $16.80 | $15.80 | $16.06 | $15.78 | 11,520,400 |
| 2021-07-07 | $16.05 | $16.66 | $15.70 | $16.40 | $16.12 | 12,855,420 |
| 2021-07-06 | $16.36 | $17.18 | $15.80 | $16.59 | $16.30 | 16,997,270 |
| 2021-07-05 | $15.61 | $16.53 | $15.61 | $16.46 | $16.18 | 14,530,440 |
| 2021-07-02 | $15.37 | $16.19 | $15.16 | $15.53 | $15.26 | 15,512,740 |
| 2021-07-01 | $15.80 | $16.57 | $15.02 | $15.13 | $14.87 | 19,948,770 |
| 2021-06-30 | $15.15 | $17.04 | $14.86 | $15.99 | $15.71 | 25,761,940 |
| 2021-06-29 | $14.30 | $15.35 | $13.90 | $14.85 | $14.59 | 22,707,070 |
| 2021-06-28 | $13.95 | $14.89 | $13.21 | $14.30 | $14.05 | 26,788,210 |
| 2021-06-25 | $14.68 | $15.00 | $13.46 | $14.32 | $14.07 | 34,362,450 |
| 2021-06-24 | $12.01 | $14.24 | $12.01 | $14.24 | $13.99 | 19,979,340 |
| 2021-06-23 | $11.30 | $11.89 | $11.29 | $11.87 | $11.66 | 8,140,100 |
| 2021-06-22 | $11.46 | $11.54 | $11.24 | $11.29 | $11.09 | 5,418,700 |
| 2021-06-21 | $11.22 | $11.63 | $11.10 | $11.47 | $11.27 | 6,267,760 |
| 2021-06-18 | $11.25 | $11.36 | $11.03 | $11.24 | $11.05 | 4,614,790 |
| 2021-06-17 | $10.82 | $11.25 | $10.81 | $11.16 | $10.97 | 5,002,200 |
| 2021-06-16 | $10.59 | $11.11 | $10.36 | $10.86 | $10.67 | 6,423,500 |
| 2021-06-15 | $10.53 | $10.74 | $10.46 | $10.60 | $10.42 | 4,272,320 |
| 2021-06-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.33 | 0 |
| 2021-06-11 | $10.89 | $10.97 | $10.49 | $10.51 | $10.33 | 3,924,600 |
| 2021-06-10 | $10.69 | $11.18 | $10.65 | $10.82 | $10.63 | 7,809,320 |
| 2021-06-09 | $11.25 | $11.29 | $10.50 | $10.70 | $10.52 | 8,861,920 |
| 2021-06-08 | $11.27 | $11.46 | $11.10 | $11.25 | $11.06 | 5,417,900 |
| 2021-06-07 | $11.57 | $11.69 | $11.30 | $11.48 | $11.28 | 4,603,500 |
| 2021-06-04 | $11.67 | $11.76 | $11.40 | $11.55 | $11.35 | 4,412,800 |
| 2021-06-03 | $11.71 | $11.92 | $11.47 | $11.64 | $11.44 | 6,133,400 |
| 2021-06-02 | $11.53 | $11.78 | $11.53 | $11.75 | $11.55 | 6,368,040 |
| 2021-06-01 | $10.99 | $11.88 | $10.99 | $11.67 | $11.47 | 11,955,160 |
| 2021-05-31 | $10.54 | $11.05 | $10.54 | $11.04 | $10.85 | 6,787,420 |
| 2021-05-28 | $10.30 | $10.66 | $10.30 | $10.56 | $10.38 | 4,117,600 |
| 2021-05-27 | $10.43 | $10.52 | $10.26 | $10.30 | $10.12 | 3,628,290 |
| 2021-05-26 | $9.92 | $10.56 | $9.92 | $10.42 | $10.24 | 7,278,690 |
| 2021-05-25 | $10.30 | $10.66 | $10.20 | $10.23 | $9.89 | 6,803,990 |
| 2021-05-24 | $9.68 | $9.91 | $9.65 | $9.90 | $9.57 | 1,827,640 |
| 2021-05-21 | $9.82 | $9.82 | $9.70 | $9.71 | $9.39 | 2,362,200 |
| 2021-05-20 | $9.85 | $9.89 | $9.78 | $9.81 | $9.49 | 1,790,400 |
| 2021-05-19 | $10.03 | $10.03 | $9.82 | $9.90 | $9.57 | 1,437,100 |
| 2021-05-18 | $9.95 | $9.96 | $9.78 | $9.92 | $9.59 | 1,932,100 |
| 2021-05-17 | $10.04 | $10.09 | $9.92 | $9.93 | $9.60 | 2,141,790 |
| 2021-05-14 | $9.97 | $10.06 | $9.88 | $10.01 | $9.68 | 2,762,140 |
| 2021-05-13 | $9.88 | $10.05 | $9.79 | $9.90 | $9.57 | 1,742,780 |
| 2021-05-12 | $9.92 | $9.95 | $9.77 | $9.93 | $9.60 | 1,568,140 |
| 2021-05-11 | $9.89 | $9.98 | $9.74 | $9.88 | $9.55 | 2,789,500 |
| 2021-05-10 | $10.18 | $10.23 | $9.89 | $9.95 | $9.62 | 4,243,000 |
| 2021-05-07 | $10.12 | $10.38 | $10.09 | $10.18 | $9.84 | 3,373,840 |
| 2021-05-06 | $10.20 | $10.36 | $10.08 | $10.14 | $9.80 | 2,923,000 |
| 2021-05-05 | $10.20 | $10.20 | $10.20 | $10.20 | $9.86 | 0 |
| 2021-05-04 | $10.20 | $10.20 | $10.20 | $10.20 | $9.86 | 0 |
| 2021-04-30 | $10.24 | $10.32 | $10.10 | $10.20 | $9.86 | 2,293,700 |
| 2021-04-29 | $10.19 | $10.30 | $10.12 | $10.15 | $9.81 | 2,248,860 |
| 2021-04-28 | $10.18 | $10.23 | $10.04 | $10.17 | $9.83 | 2,213,200 |
| 2021-04-27 | $10.60 | $10.69 | $10.06 | $10.07 | $9.74 | 5,744,740 |
| 2021-04-26 | $10.63 | $10.78 | $10.41 | $10.59 | $10.24 | 4,514,200 |
| 2021-04-23 | $10.77 | $10.89 | $10.55 | $10.80 | $10.44 | 4,320,000 |
| 2021-04-22 | $10.68 | $10.97 | $10.58 | $10.80 | $10.44 | 5,193,700 |
| 2021-04-21 | $10.30 | $10.69 | $10.23 | $10.57 | $10.22 | 3,999,510 |
| 2021-04-20 | $10.36 | $10.45 | $10.28 | $10.32 | $9.98 | 2,813,000 |
| 2021-04-19 | $10.24 | $10.48 | $10.18 | $10.37 | $10.03 | 3,636,300 |
| 2021-04-16 | $10.19 | $10.29 | $10.10 | $10.22 | $9.88 | 2,699,640 |
| 2021-04-15 | $10.18 | $10.26 | $10.08 | $10.11 | $9.78 | 2,605,600 |
| 2021-04-14 | $10.11 | $10.25 | $10.04 | $10.16 | $9.82 | 2,988,240 |
| 2021-04-13 | $10.20 | $10.34 | $10.03 | $10.10 | $9.77 | 3,269,240 |
| 2021-04-12 | $10.40 | $10.59 | $10.10 | $10.16 | $9.82 | 5,854,700 |
| 2021-04-09 | $10.85 | $10.85 | $9.91 | $10.25 | $9.91 | 9,197,820 |
| 2021-04-08 | $10.36 | $10.59 | $10.36 | $10.44 | $10.09 | 5,194,300 |
| 2021-04-07 | $10.15 | $10.55 | $10.13 | $10.50 | $10.15 | 6,888,420 |
| 2021-04-06 | $9.73 | $10.22 | $9.70 | $10.22 | $9.88 | 4,988,600 |
| 2021-04-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.40 | 0 |
| 2021-04-02 | $9.71 | $9.78 | $9.63 | $9.72 | $9.40 | 2,000,900 |
| 2021-04-01 | $9.83 | $9.85 | $9.63 | $9.77 | $9.45 | 2,946,500 |
| 2021-03-31 | $9.80 | $9.91 | $9.64 | $9.79 | $9.47 | 1,824,800 |
| 2021-03-30 | $10.08 | $10.14 | $9.75 | $9.75 | $9.43 | 3,072,600 |
| 2021-03-29 | $10.18 | $10.25 | $10.07 | $10.13 | $9.80 | 2,386,700 |
| 2021-03-26 | $10.04 | $10.25 | $10.02 | $10.12 | $9.79 | 2,848,790 |
| 2021-03-25 | $10.09 | $10.16 | $9.95 | $10.13 | $9.80 | 2,414,100 |
| 2021-03-24 | $10.19 | $10.22 | $10.06 | $10.15 | $9.81 | 2,635,100 |
| 2021-03-23 | $10.35 | $10.37 | $10.05 | $10.15 | $9.81 | 3,520,400 |
| 2021-03-22 | $10.30 | $10.45 | $10.21 | $10.36 | $10.02 | 4,028,800 |
| 2021-03-19 | $10.01 | $10.36 | $10.01 | $10.27 | $9.93 | 4,652,490 |
| 2021-03-18 | $10.20 | $10.34 | $10.00 | $10.06 | $9.73 | 4,166,900 |
| 2021-03-17 | $10.22 | $10.35 | $10.07 | $10.24 | $9.90 | 3,497,400 |
| 2021-03-16 | $10.39 | $10.40 | $10.10 | $10.26 | $9.92 | 4,848,800 |
| 2021-03-15 | $9.90 | $10.38 | $9.82 | $10.30 | $9.96 | 6,636,000 |
| 2021-03-12 | $9.70 | $10.28 | $9.68 | $10.02 | $9.69 | 7,465,000 |
| 2021-03-11 | $9.55 | $9.61 | $9.35 | $9.60 | $9.28 | 1,994,250 |
| 2021-03-10 | $9.56 | $9.66 | $9.46 | $9.49 | $9.18 | 2,190,900 |
| 2021-03-09 | $9.78 | $9.85 | $9.43 | $9.51 | $9.20 | 3,234,100 |
| 2021-03-08 | $10.15 | $10.15 | $9.70 | $9.77 | $9.45 | 3,942,700 |
| 2021-03-05 | $9.87 | $10.12 | $9.83 | $9.98 | $9.65 | 3,652,980 |
| 2021-03-04 | $9.77 | $10.08 | $9.68 | $9.96 | $9.63 | 5,010,800 |
| 2021-03-03 | $9.71 | $9.88 | $9.60 | $9.81 | $9.49 | 3,324,900 |
| 2021-03-02 | $9.85 | $9.85 | $9.63 | $9.70 | $9.38 | 2,897,200 |
| 2021-03-01 | $9.43 | $9.86 | $9.43 | $9.81 | $9.49 | 4,449,590 |
| 2021-02-26 | $9.19 | $9.48 | $9.19 | $9.37 | $9.06 | 2,663,000 |
| 2021-02-25 | $9.69 | $9.80 | $9.34 | $9.34 | $9.03 | 3,530,200 |
| 2021-02-24 | $9.56 | $9.84 | $9.56 | $9.69 | $9.37 | 4,361,200 |
| 2021-02-23 | $9.85 | $10.06 | $9.59 | $9.64 | $9.32 | 5,784,990 |
| 2021-02-22 | $9.65 | $9.87 | $9.48 | $9.56 | $9.24 | 4,805,900 |
| 2021-02-19 | $9.30 | $9.65 | $9.21 | $9.59 | $9.27 | 3,701,440 |
| 2021-02-18 | $9.13 | $9.36 | $9.12 | $9.29 | $8.98 | 2,584,140 |
| 2021-02-17 | $9.12 | $9.12 | $9.12 | $9.12 | $8.82 | 0 |
| 2021-02-16 | $9.12 | $9.12 | $9.12 | $9.12 | $8.82 | 0 |
| 2021-02-15 | $9.12 | $9.12 | $9.12 | $9.12 | $8.82 | 0 |
| 2021-02-12 | $9.12 | $9.12 | $9.12 | $9.12 | $8.82 | 0 |
| 2021-02-11 | $9.12 | $9.12 | $9.12 | $9.12 | $8.82 | 0 |
| 2021-02-10 | $9.10 | $9.22 | $9.06 | $9.12 | $8.82 | 2,524,880 |
| 2021-02-09 | $9.30 | $9.30 | $8.98 | $9.20 | $8.90 | 4,472,100 |
| 2021-02-08 | $8.85 | $9.15 | $8.61 | $9.13 | $8.83 | 3,385,000 |
| 2021-02-05 | $8.68 | $8.83 | $8.58 | $8.68 | $8.39 | 2,422,300 |
| 2021-02-04 | $9.04 | $9.06 | $8.63 | $8.70 | $8.41 | 3,706,740 |
| 2021-02-03 | $9.10 | $9.21 | $8.94 | $8.98 | $8.68 | 3,750,860 |
| 2021-02-02 | $9.16 | $9.22 | $8.96 | $9.04 | $8.74 | 3,514,100 |
| 2021-02-01 | $8.89 | $9.25 | $8.75 | $9.17 | $8.87 | 4,820,580 |
| 2021-01-29 | $9.02 | $9.05 | $8.67 | $8.71 | $8.42 | 4,161,400 |
| 2021-01-28 | $9.09 | $9.21 | $8.82 | $8.86 | $8.57 | 4,003,660 |
| 2021-01-27 | $9.31 | $9.47 | $9.05 | $9.14 | $8.84 | 5,196,700 |
| 2021-01-26 | $9.70 | $9.80 | $9.32 | $9.38 | $9.07 | 5,662,500 |
| 2021-01-25 | $10.00 | $10.05 | $9.71 | $9.75 | $9.43 | 5,896,900 |
| 2021-01-22 | $9.81 | $10.48 | $9.64 | $10.12 | $9.79 | 10,304,060 |
| 2021-01-21 | $9.85 | $10.22 | $9.75 | $9.89 | $9.56 | 6,602,700 |
| 2021-01-20 | $9.80 | $9.96 | $9.70 | $9.80 | $9.48 | 5,707,330 |
| 2021-01-19 | $9.90 | $10.40 | $9.84 | $10.03 | $9.70 | 7,350,400 |
| 2021-01-18 | $9.95 | $10.06 | $9.70 | $9.86 | $9.53 | 7,761,920 |
| 2021-01-15 | $10.17 | $10.30 | $9.85 | $9.95 | $9.62 | 8,888,900 |
| 2021-01-14 | $10.05 | $10.67 | $9.74 | $10.43 | $10.09 | 12,294,430 |
| 2021-01-13 | $9.60 | $11.00 | $9.60 | $10.03 | $9.70 | 16,294,820 |
| 2021-01-12 | $10.00 | $10.00 | $9.28 | $9.60 | $9.28 | 13,730,410 |
| 2021-01-11 | $10.19 | $10.50 | $9.92 | $10.05 | $9.72 | 19,819,170 |
| 2021-01-08 | $9.67 | $9.67 | $9.67 | $9.67 | $9.35 | 4,824,060 |
| 2021-01-07 | $8.56 | $8.58 | $8.04 | $8.06 | $7.79 | 3,132,250 |
| 2021-01-06 | $8.79 | $8.89 | $8.50 | $8.60 | $8.32 | 2,084,880 |
| 2021-01-05 | $8.85 | $8.93 | $8.73 | $8.87 | $8.58 | 1,636,700 |
| 2021-01-04 | $8.70 | $8.94 | $8.63 | $8.89 | $8.60 | 2,570,100 |
| 2021-01-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.46 | 0 |
| 2020-12-31 | $8.59 | $8.78 | $8.51 | $8.75 | $8.46 | 1,875,390 |
| 2020-12-30 | $8.56 | $8.68 | $8.49 | $8.50 | $8.22 | 1,728,490 |
| 2020-12-29 | $8.55 | $8.72 | $8.39 | $8.54 | $8.26 | 2,356,650 |
| 2020-12-28 | $9.04 | $9.04 | $8.54 | $8.57 | $8.29 | 3,427,900 |
| 2020-12-25 | $8.81 | $9.06 | $8.74 | $8.89 | $8.60 | 2,265,700 |
| 2020-12-24 | $9.09 | $9.15 | $8.78 | $8.82 | $8.53 | 2,657,360 |
| 2020-12-23 | $8.83 | $9.35 | $8.70 | $9.18 | $8.88 | 3,511,700 |
| 2020-12-22 | $9.15 | $9.16 | $8.80 | $8.81 | $8.52 | 3,771,790 |
| 2020-12-21 | $9.04 | $9.22 | $8.99 | $9.19 | $8.89 | 1,650,450 |
| 2020-12-18 | $9.24 | $9.33 | $9.05 | $9.07 | $8.77 | 1,636,500 |
| 2020-12-17 | $9.11 | $9.28 | $8.95 | $9.24 | $8.93 | 1,984,290 |
| 2020-12-16 | $9.25 | $9.28 | $9.12 | $9.20 | $8.90 | 1,428,810 |
| 2020-12-15 | $9.26 | $9.26 | $9.15 | $9.22 | $8.92 | 1,618,840 |
| 2020-12-14 | $9.14 | $9.28 | $9.05 | $9.24 | $8.93 | 1,837,340 |
| 2020-12-11 | $9.58 | $9.58 | $9.06 | $9.17 | $8.87 | 3,141,000 |
| 2020-12-10 | $9.40 | $9.65 | $9.33 | $9.54 | $9.22 | 1,843,700 |
| 2020-12-09 | $9.82 | $9.86 | $9.37 | $9.45 | $9.14 | 3,121,500 |
| 2020-12-08 | $9.84 | $9.88 | $9.76 | $9.83 | $9.51 | 1,598,100 |
| 2020-12-07 | $9.94 | $9.99 | $9.77 | $9.82 | $9.50 | 2,246,100 |
| 2020-12-04 | $9.99 | $10.03 | $9.92 | $9.98 | $9.65 | 2,131,800 |
| 2020-12-03 | $10.03 | $10.10 | $9.93 | $9.98 | $9.65 | 2,540,470 |
| 2020-12-02 | $10.08 | $10.12 | $9.96 | $10.02 | $9.69 | 2,379,700 |
| 2020-12-01 | $10.07 | $10.19 | $10.03 | $10.09 | $9.76 | 2,037,300 |
| 2020-11-30 | $9.98 | $10.22 | $9.95 | $10.07 | $9.74 | 3,120,200 |
| 2020-11-27 | $10.03 | $10.13 | $9.91 | $9.98 | $9.65 | 2,099,900 |
| 2020-11-26 | $10.00 | $10.13 | $9.94 | $10.03 | $9.70 | 2,116,600 |
| 2020-11-25 | $10.28 | $10.37 | $9.99 | $10.08 | $9.75 | 3,499,800 |
| 2020-11-24 | $10.35 | $10.39 | $10.23 | $10.31 | $9.97 | 1,295,200 |
| 2020-11-23 | $10.33 | $10.37 | $10.15 | $10.31 | $9.97 | 2,623,370 |
| 2020-11-20 | $10.52 | $10.55 | $10.33 | $10.38 | $10.04 | 1,896,000 |
| 2020-11-19 | $10.46 | $10.53 | $10.34 | $10.52 | $10.17 | 1,568,200 |
| 2020-11-18 | $10.47 | $10.60 | $10.39 | $10.47 | $10.12 | 2,221,900 |
| 2020-11-17 | $10.77 | $10.83 | $10.35 | $10.45 | $10.10 | 3,371,080 |
| 2020-11-16 | $11.22 | $11.30 | $10.70 | $10.76 | $10.40 | 4,844,100 |
| 2020-11-13 | $11.37 | $11.40 | $11.10 | $11.19 | $10.82 | 2,760,950 |
| 2020-11-12 | $11.60 | $11.65 | $11.16 | $11.30 | $10.93 | 4,211,500 |
| 2020-11-11 | $11.52 | $11.76 | $11.35 | $11.58 | $11.20 | 5,186,600 |
| 2020-11-10 | $11.70 | $11.70 | $11.38 | $11.58 | $11.20 | 4,879,700 |
| 2020-11-09 | $11.15 | $11.80 | $11.06 | $11.74 | $11.35 | 8,854,300 |
| 2020-11-06 | $11.45 | $11.50 | $10.92 | $11.07 | $10.70 | 5,021,810 |
| 2020-11-05 | $11.33 | $11.45 | $11.14 | $11.45 | $11.07 | 4,439,900 |
| 2020-11-04 | $11.35 | $11.55 | $11.09 | $11.16 | $10.79 | 5,340,200 |
| 2020-11-03 | $11.38 | $11.50 | $11.13 | $11.36 | $10.98 | 4,261,700 |
| 2020-11-02 | $11.18 | $11.40 | $11.03 | $11.33 | $10.96 | 4,161,800 |
| 2020-10-30 | $11.48 | $11.57 | $10.98 | $11.10 | $10.73 | 5,168,000 |
| 2020-10-29 | $11.49 | $11.66 | $11.34 | $11.48 | $11.10 | 4,856,800 |
| 2020-10-28 | $11.45 | $11.68 | $11.22 | $11.64 | $11.26 | 5,493,200 |
| 2020-10-27 | $11.40 | $11.54 | $11.21 | $11.40 | $11.02 | 3,865,000 |
| 2020-10-26 | $11.30 | $11.49 | $11.10 | $11.31 | $10.94 | 3,909,200 |
| 2020-10-23 | $11.37 | $11.48 | $11.22 | $11.42 | $11.04 | 3,345,680 |
| 2020-10-22 | $11.20 | $11.49 | $11.00 | $11.38 | $11.00 | 3,954,500 |
| 2020-10-21 | $11.10 | $11.41 | $11.03 | $11.17 | $10.80 | 4,335,600 |
| 2020-10-20 | $10.90 | $11.14 | $10.79 | $11.10 | $10.73 | 2,638,200 |
| 2020-10-19 | $11.03 | $11.08 | $10.85 | $10.92 | $10.56 | 2,230,440 |
| 2020-10-16 | $10.84 | $10.99 | $10.73 | $10.91 | $10.55 | 2,238,080 |
| 2020-10-15 | $10.83 | $11.06 | $10.80 | $10.85 | $10.49 | 2,450,410 |
| 2020-10-14 | $10.99 | $11.06 | $10.80 | $10.87 | $10.51 | 3,412,460 |
| 2020-10-13 | $10.90 | $11.07 | $10.74 | $10.95 | $10.59 | 4,677,700 |
| 2020-10-12 | $10.84 | $10.89 | $10.56 | $10.89 | $10.53 | 4,690,260 |
| 2020-10-09 | $10.35 | $10.74 | $10.24 | $10.64 | $10.29 | 6,063,320 |
| 2020-10-08 | $10.08 | $10.08 | $10.08 | $10.08 | $9.75 | 0 |
| 2020-10-07 | $10.08 | $10.08 | $10.08 | $10.08 | $9.75 | 0 |
| 2020-10-06 | $10.08 | $10.08 | $10.08 | $10.08 | $9.75 | 0 |
| 2020-10-05 | $10.08 | $10.08 | $10.08 | $10.08 | $9.75 | 0 |
| 2020-10-02 | $10.08 | $10.08 | $10.08 | $10.08 | $9.75 | 0 |
| 2020-10-01 | $10.08 | $10.08 | $10.08 | $10.08 | $9.75 | 0 |
| 2020-09-30 | $9.92 | $10.17 | $9.90 | $10.08 | $9.75 | 2,200,640 |
| 2020-09-29 | $9.88 | $10.05 | $9.83 | $9.91 | $9.58 | 1,734,650 |
| 2020-09-28 | $10.26 | $10.35 | $9.85 | $9.88 | $9.55 | 2,504,920 |
| 2020-09-25 | $10.05 | $10.08 | $9.70 | $9.85 | $9.52 | 2,460,900 |
| 2020-09-24 | $10.33 | $10.38 | $9.96 | $10.00 | $9.67 | 3,733,800 |
| 2020-09-23 | $10.32 | $10.57 | $10.20 | $10.40 | $10.06 | 2,585,310 |
| 2020-09-22 | $10.61 | $10.62 | $10.26 | $10.33 | $9.99 | 2,683,000 |
| 2020-09-21 | $10.80 | $10.82 | $10.55 | $10.59 | $10.24 | 5,203,800 |
| 2020-09-18 | $10.76 | $10.83 | $10.55 | $10.77 | $10.41 | 3,364,800 |
| 2020-09-17 | $10.68 | $10.84 | $10.55 | $10.74 | $10.39 | 2,954,300 |
| 2020-09-16 | $10.87 | $10.95 | $10.54 | $10.67 | $10.32 | 3,929,800 |
| 2020-09-15 | $11.22 | $11.30 | $10.81 | $10.90 | $10.54 | 5,315,000 |
| 2020-09-14 | $10.88 | $11.34 | $10.77 | $11.15 | $10.78 | 6,583,180 |
| 2020-09-11 | $10.45 | $10.88 | $10.43 | $10.75 | $10.39 | 4,741,180 |
| 2020-09-10 | $11.97 | $11.98 | $10.40 | $10.62 | $10.27 | 10,283,720 |
| 2020-09-09 | $12.41 | $12.41 | $11.82 | $11.82 | $11.43 | 10,873,600 |
| 2020-09-08 | $12.43 | $12.60 | $12.02 | $12.54 | $12.13 | 8,940,080 |
| 2020-09-07 | $11.61 | $12.55 | $11.61 | $12.32 | $11.91 | 14,511,120 |
| 2020-09-04 | $11.40 | $11.86 | $11.29 | $11.69 | $11.30 | 4,541,360 |
| 2020-09-03 | $11.87 | $11.89 | $11.40 | $11.63 | $11.25 | 6,547,410 |
| 2020-09-02 | $11.55 | $12.26 | $11.40 | $11.96 | $11.56 | 10,614,750 |
| 2020-09-01 | $11.60 | $11.76 | $11.17 | $11.52 | $11.14 | 5,936,100 |
| 2020-08-31 | $11.88 | $12.08 | $11.42 | $11.46 | $11.08 | 6,569,570 |
| 2020-08-28 | $11.98 | $12.01 | $11.55 | $11.88 | $11.49 | 7,304,700 |
| 2020-08-27 | $10.84 | $12.12 | $10.84 | $11.86 | $11.47 | 12,461,920 |
| 2020-08-26 | $11.35 | $11.46 | $10.87 | $10.88 | $10.52 | 4,537,800 |
| 2020-08-25 | $11.53 | $11.62 | $11.28 | $11.38 | $11.00 | 4,829,860 |
| 2020-08-24 | $11.29 | $11.64 | $11.00 | $11.50 | $11.12 | 6,120,500 |
| 2020-08-21 | $10.98 | $11.23 | $10.95 | $11.19 | $10.82 | 4,338,860 |
| 2020-08-20 | $10.96 | $11.30 | $10.78 | $10.87 | $10.51 | 3,798,140 |
| 2020-08-19 | $11.32 | $11.56 | $11.02 | $11.06 | $10.69 | 4,789,240 |
| 2020-08-18 | $11.05 | $11.48 | $10.88 | $11.32 | $10.95 | 4,868,640 |
| 2020-08-17 | $11.06 | $11.10 | $10.81 | $11.09 | $10.72 | 3,745,750 |
| 2020-08-14 | $11.18 | $11.19 | $10.85 | $11.04 | $10.68 | 2,731,600 |
| 2020-08-13 | $10.58 | $11.29 | $10.51 | $11.18 | $10.81 | 5,091,940 |
| 2020-08-12 | $10.61 | $10.66 | $10.19 | $10.55 | $10.20 | 2,595,000 |
| 2020-08-11 | $10.65 | $10.95 | $10.61 | $10.66 | $10.31 | 2,307,500 |
| 2020-08-10 | $10.50 | $10.85 | $10.43 | $10.69 | $10.34 | 1,476,640 |
| 2020-08-07 | $10.60 | $10.72 | $10.25 | $10.59 | $10.24 | 2,134,280 |
| 2020-08-06 | $10.80 | $10.87 | $10.48 | $10.68 | $10.33 | 2,806,060 |
| 2020-08-05 | $10.77 | $10.95 | $10.67 | $10.91 | $10.55 | 3,245,870 |
| 2020-08-04 | $11.01 | $11.01 | $10.66 | $10.72 | $10.37 | 2,164,100 |
| 2020-08-03 | $10.68 | $10.95 | $10.54 | $10.92 | $10.56 | 2,328,500 |
| 2020-07-31 | $10.38 | $10.77 | $10.29 | $10.57 | $10.22 | 2,906,450 |
| 2020-07-30 | $10.50 | $10.69 | $10.35 | $10.40 | $10.06 | 1,370,200 |
| 2020-07-29 | $10.25 | $10.51 | $10.25 | $10.50 | $10.15 | 1,569,000 |
| 2020-07-28 | $10.12 | $10.47 | $10.12 | $10.33 | $9.99 | 1,537,250 |
| 2020-07-27 | $10.10 | $10.23 | $10.00 | $10.17 | $9.83 | 1,074,000 |
| 2020-07-24 | $10.56 | $10.63 | $10.12 | $10.15 | $9.81 | 2,051,500 |
| 2020-07-23 | $10.58 | $10.73 | $10.26 | $10.56 | $10.21 | 2,549,750 |
| 2020-07-22 | $10.76 | $10.85 | $10.59 | $10.69 | $10.34 | 1,912,800 |
| 2020-07-21 | $10.81 | $10.96 | $10.61 | $10.76 | $10.40 | 1,800,800 |
| 2020-07-20 | $10.72 | $10.89 | $10.63 | $10.80 | $10.44 | 2,072,500 |
| 2020-07-17 | $10.76 | $10.78 | $10.32 | $10.62 | $10.27 | 2,092,900 |
| 2020-07-16 | $11.00 | $11.23 | $10.62 | $10.69 | $10.34 | 2,518,450 |
| 2020-07-15 | $11.35 | $11.46 | $10.99 | $11.11 | $10.74 | 2,798,210 |
| 2020-07-14 | $11.59 | $11.59 | $11.10 | $11.26 | $10.89 | 4,440,830 |
| 2020-07-13 | $11.30 | $11.80 | $11.29 | $11.72 | $11.33 | 5,990,790 |
| 2020-07-10 | $11.13 | $11.45 | $10.98 | $11.27 | $10.90 | 5,337,300 |
| 2020-07-09 | $10.85 | $11.51 | $10.73 | $11.19 | $10.82 | 6,114,980 |
| 2020-07-08 | $10.65 | $10.86 | $10.57 | $10.86 | $10.50 | 3,457,900 |
| 2020-07-07 | $10.53 | $10.88 | $10.49 | $10.63 | $10.28 | 3,356,110 |
| 2020-07-06 | $10.55 | $10.58 | $10.34 | $10.53 | $10.18 | 3,729,340 |
| 2020-07-03 | $10.47 | $10.48 | $10.29 | $10.31 | $9.97 | 1,865,770 |
| 2020-07-02 | $10.48 | $10.53 | $10.33 | $10.48 | $10.13 | 1,273,640 |
| 2020-07-01 | $10.37 | $10.43 | $10.15 | $10.41 | $10.07 | 1,690,540 |
| 2020-06-30 | $10.16 | $10.43 | $10.14 | $10.37 | $10.03 | 936,640 |
| 2020-06-29 | $10.28 | $10.32 | $10.00 | $10.07 | $9.74 | 1,256,900 |
| 2020-06-26 | $10.22 | $10.22 | $10.22 | $10.22 | $9.88 | 0 |
| 2020-06-25 | $10.22 | $10.22 | $10.22 | $10.22 | $9.88 | 0 |
| 2020-06-24 | $10.42 | $10.42 | $10.18 | $10.22 | $9.88 | 940,380 |
| 2020-06-23 | $10.22 | $10.50 | $10.22 | $10.42 | $10.08 | 1,100,550 |
| 2020-06-22 | $10.38 | $10.47 | $10.25 | $10.26 | $9.92 | 1,042,020 |
| 2020-06-19 | $10.48 | $10.48 | $10.32 | $10.33 | $9.99 | 1,284,000 |
| 2020-06-18 | $10.61 | $10.64 | $10.35 | $10.40 | $10.06 | 1,501,620 |
| 2020-06-17 | $11.00 | $11.00 | $10.60 | $10.68 | $10.33 | 2,688,520 |
| 2020-06-16 | $10.36 | $11.08 | $10.25 | $11.05 | $10.68 | 3,092,660 |
| 2020-06-15 | $10.49 | $10.55 | $10.21 | $10.25 | $9.91 | 900,860 |
| 2020-06-12 | $10.02 | $10.47 | $10.02 | $10.40 | $10.06 | 1,092,050 |
| 2020-06-11 | $10.30 | $10.47 | $10.12 | $10.24 | $9.90 | 1,003,200 |
| 2020-06-10 | $10.58 | $10.58 | $10.23 | $10.45 | $10.10 | 1,369,930 |
| 2020-06-09 | $10.63 | $10.70 | $10.50 | $10.53 | $10.18 | 897,250 |
| 2020-06-08 | $10.80 | $10.90 | $10.55 | $10.69 | $10.34 | 883,100 |
| 2020-06-05 | $10.77 | $10.94 | $10.67 | $10.80 | $10.44 | 979,050 |
| 2020-06-04 | $10.76 | $10.93 | $10.66 | $10.83 | $10.38 | 993,100 |
| 2020-06-03 | $10.82 | $10.96 | $10.71 | $10.71 | $10.26 | 1,344,500 |
| 2020-06-02 | $10.91 | $10.98 | $10.70 | $10.82 | $10.37 | 1,095,750 |
| 2020-06-01 | $10.85 | $11.04 | $10.75 | $10.86 | $10.40 | 2,182,350 |
| 2020-05-29 | $10.45 | $10.89 | $10.36 | $10.80 | $10.35 | 2,173,570 |
| 2020-05-28 | $10.63 | $10.63 | $10.23 | $10.44 | $10.00 | 1,341,600 |
| 2020-05-27 | $10.41 | $10.63 | $10.32 | $10.49 | $10.05 | 1,462,960 |
| 2020-05-26 | $10.30 | $10.42 | $10.17 | $10.42 | $9.98 | 1,364,720 |
| 2020-05-25 | $10.39 | $10.39 | $9.98 | $10.16 | $9.73 | 1,038,360 |
| 2020-05-22 | $10.49 | $10.49 | $10.03 | $10.09 | $9.67 | 1,686,100 |
| 2020-05-21 | $10.20 | $10.53 | $10.16 | $10.49 | $10.05 | 1,489,300 |
| 2020-05-20 | $10.00 | $10.31 | $10.00 | $10.23 | $9.80 | 1,143,000 |
| 2020-05-19 | $10.10 | $10.29 | $10.05 | $10.15 | $9.72 | 1,228,300 |
| 2020-05-18 | $10.38 | $10.39 | $10.20 | $10.21 | $9.78 | 1,143,800 |
| 2020-05-15 | $10.24 | $10.46 | $10.24 | $10.31 | $9.88 | 881,300 |
| 2020-05-14 | $10.35 | $10.46 | $10.32 | $10.34 | $9.91 | 544,040 |
| 2020-05-13 | $10.42 | $10.55 | $10.20 | $10.42 | $9.98 | 1,266,140 |
| 2020-05-12 | $10.40 | $10.63 | $10.31 | $10.48 | $10.04 | 789,200 |
| 2020-05-11 | $10.72 | $11.00 | $10.32 | $10.38 | $9.94 | 1,452,900 |
| 2020-05-08 | $10.58 | $10.73 | $10.54 | $10.67 | $10.22 | 1,062,300 |
| 2020-05-07 | $10.95 | $10.95 | $10.53 | $10.58 | $10.14 | 1,475,300 |
| 2020-05-06 | $10.80 | $10.95 | $10.60 | $10.87 | $10.41 | 1,801,200 |
| 2020-05-05 | $10.80 | $10.80 | $10.80 | $10.80 | $10.35 | 0 |
| 2020-05-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.35 | 0 |
| 2020-05-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.35 | 0 |
| 2020-04-30 | $10.54 | $10.80 | $10.41 | $10.80 | $10.35 | 1,236,200 |
| 2020-04-29 | $10.75 | $10.75 | $10.36 | $10.37 | $9.94 | 1,538,300 |
| 2020-04-28 | $11.03 | $11.09 | $10.35 | $10.63 | $10.18 | 2,200,500 |
| 2020-04-27 | $11.01 | $11.07 | $10.90 | $11.04 | $10.58 | 1,059,100 |
| 2020-04-24 | $11.29 | $11.29 | $10.80 | $11.02 | $10.56 | 2,472,400 |
| 2020-04-23 | $11.17 | $11.45 | $10.98 | $11.17 | $10.70 | 3,610,350 |
| 2020-04-22 | $10.59 | $11.17 | $10.48 | $11.16 | $10.69 | 3,206,350 |
| 2020-04-21 | $10.25 | $10.69 | $10.10 | $10.59 | $10.15 | 1,585,200 |
| 2020-04-20 | $10.56 | $10.56 | $10.08 | $10.28 | $9.85 | 2,164,300 |
| 2020-04-17 | $10.69 | $10.78 | $10.55 | $10.57 | $10.13 | 1,598,300 |
| 2020-04-16 | $10.70 | $10.84 | $10.55 | $10.75 | $10.30 | 1,235,720 |
| 2020-04-15 | $11.00 | $11.00 | $10.75 | $10.76 | $10.31 | 1,245,580 |
| 2020-04-14 | $10.72 | $10.98 | $10.66 | $10.98 | $10.52 | 1,645,580 |
| 2020-04-13 | $10.63 | $10.85 | $10.56 | $10.62 | $10.17 | 1,168,420 |
| 2020-04-10 | $10.67 | $10.94 | $10.53 | $10.69 | $10.24 | 1,810,700 |
| 2020-04-09 | $11.02 | $11.22 | $10.75 | $10.89 | $10.43 | 2,444,360 |
| 2020-04-08 | $10.75 | $11.00 | $10.52 | $10.94 | $10.48 | 3,169,480 |
| 2020-04-07 | $10.91 | $10.98 | $10.69 | $10.89 | $10.43 | 3,485,850 |
| 2020-04-06 | $10.71 | $10.71 | $10.71 | $10.71 | $10.26 | 0 |
| 2020-04-03 | $11.19 | $11.41 | $10.71 | $10.71 | $10.26 | 5,877,950 |
| 2020-04-02 | $10.53 | $11.06 | $10.41 | $11.03 | $10.57 | 2,934,150 |
| 2020-04-01 | $10.49 | $10.89 | $10.40 | $10.65 | $10.20 | 2,435,520 |
| 2020-03-31 | $10.42 | $10.75 | $10.26 | $10.47 | $10.03 | 2,271,590 |
| 2020-03-30 | $10.21 | $10.55 | $9.97 | $10.40 | $9.96 | 3,567,260 |
| 2020-03-27 | $10.99 | $11.19 | $10.40 | $10.47 | $10.03 | 3,545,790 |
| 2020-03-26 | $10.81 | $11.29 | $10.63 | $11.04 | $10.58 | 5,353,470 |
| 2020-03-25 | $10.65 | $11.20 | $10.45 | $10.99 | $10.53 | 6,887,850 |
| 2020-03-24 | $9.90 | $10.55 | $9.80 | $10.55 | $10.11 | 5,239,240 |
| 2020-03-23 | $9.88 | $10.10 | $9.68 | $9.77 | $9.36 | 2,930,900 |
| 2020-03-20 | $9.53 | $10.21 | $9.53 | $10.12 | $9.70 | 3,626,490 |
| 2020-03-19 | $9.41 | $9.90 | $9.41 | $9.45 | $9.05 | 2,861,600 |
| 2020-03-18 | $10.20 | $10.49 | $9.90 | $9.90 | $9.48 | 5,503,790 |
| 2020-03-17 | $9.48 | $10.18 | $9.46 | $10.11 | $9.69 | 5,976,960 |
| 2020-03-16 | $9.55 | $9.69 | $9.31 | $9.54 | $9.14 | 2,214,800 |
| 2020-03-13 | $9.14 | $9.50 | $9.04 | $9.49 | $9.09 | 2,145,720 |
| 2020-03-12 | $9.38 | $9.43 | $9.08 | $9.39 | $9.00 | 1,626,550 |
| 2020-03-11 | $9.50 | $9.57 | $9.36 | $9.41 | $9.02 | 1,788,690 |
| 2020-03-10 | $9.00 | $9.50 | $8.96 | $9.50 | $9.10 | 2,248,310 |
| 2020-03-09 | $9.58 | $9.58 | $9.11 | $9.12 | $8.74 | 2,593,570 |
| 2020-03-06 | $9.43 | $9.73 | $9.42 | $9.64 | $9.24 | 2,512,430 |
| 2020-03-05 | $9.42 | $9.65 | $9.34 | $9.57 | $9.17 | 2,521,950 |
| 2020-03-04 | $9.30 | $9.44 | $9.19 | $9.38 | $8.99 | 2,233,710 |
| 2020-03-03 | $9.60 | $9.76 | $9.21 | $9.40 | $9.01 | 3,587,590 |
| 2020-03-02 | $9.45 | $9.78 | $9.30 | $9.57 | $9.17 | 3,768,950 |
| 2020-02-28 | $9.59 | $9.80 | $9.24 | $9.36 | $8.97 | 4,549,660 |
| 2020-02-27 | $10.00 | $10.30 | $9.71 | $9.99 | $9.57 | 4,417,290 |
| 2020-02-26 | $9.60 | $10.39 | $9.60 | $10.01 | $9.59 | 6,792,060 |
| 2020-02-25 | $9.70 | $10.15 | $9.23 | $9.90 | $9.48 | 8,706,770 |
| 2020-02-24 | $9.91 | $10.37 | $9.81 | $10.12 | $9.70 | 12,323,870 |
| 2020-02-21 | $8.60 | $9.53 | $8.53 | $9.53 | $9.13 | 9,543,660 |
| 2020-02-20 | $8.27 | $8.84 | $8.23 | $8.66 | $8.30 | 4,091,640 |
| 2020-02-19 | $8.09 | $8.41 | $8.01 | $8.27 | $7.92 | 2,491,330 |
| 2020-02-18 | $8.05 | $8.17 | $8.00 | $8.13 | $7.79 | 1,540,000 |
| 2020-02-17 | $7.93 | $8.15 | $7.93 | $8.13 | $7.79 | 1,726,330 |
| 2020-02-14 | $7.90 | $8.02 | $7.79 | $7.93 | $7.60 | 1,383,780 |
| 2020-02-13 | $7.94 | $8.29 | $7.88 | $7.90 | $7.57 | 2,756,300 |
| 2020-02-12 | $7.51 | $8.14 | $7.51 | $8.14 | $7.80 | 4,313,580 |
| 2020-02-11 | $7.53 | $7.55 | $7.40 | $7.40 | $7.09 | 676,200 |
| 2020-02-10 | $7.43 | $7.57 | $7.35 | $7.53 | $7.21 | 1,205,840 |
| 2020-02-07 | $7.30 | $7.53 | $7.30 | $7.44 | $7.13 | 1,053,090 |
| 2020-02-06 | $7.27 | $7.36 | $7.23 | $7.32 | $7.01 | 881,300 |
| 2020-02-05 | $7.11 | $7.37 | $7.06 | $7.27 | $6.97 | 1,188,300 |
| 2020-02-04 | $6.88 | $7.17 | $6.88 | $7.11 | $6.81 | 1,325,370 |
| 2020-02-03 | $7.07 | $7.14 | $7.07 | $7.07 | $6.77 | 1,467,700 |
| 2020-01-31 | $7.86 | $7.86 | $7.86 | $7.86 | $7.53 | 0 |
| 2020-01-30 | $7.86 | $7.86 | $7.86 | $7.86 | $7.53 | 0 |
| 2020-01-29 | $7.86 | $7.86 | $7.86 | $7.86 | $7.53 | 0 |
| 2020-01-28 | $7.86 | $7.86 | $7.86 | $7.86 | $7.53 | 0 |
| 2020-01-27 | $7.86 | $7.86 | $7.86 | $7.86 | $7.53 | 0 |
| 2020-01-24 | $7.86 | $7.86 | $7.86 | $7.86 | $7.53 | 0 |
| 2020-01-23 | $8.25 | $8.25 | $7.69 | $7.86 | $7.53 | 1,314,110 |
| 2020-01-22 | $8.08 | $8.18 | $8.01 | $8.13 | $7.79 | 1,251,600 |
| 2020-01-21 | $8.21 | $8.21 | $8.06 | $8.06 | $7.72 | 707,200 |
| 2020-01-20 | $8.22 | $8.24 | $8.06 | $8.24 | $7.89 | 768,920 |
| 2020-01-17 | $8.26 | $8.31 | $8.16 | $8.18 | $7.84 | 852,620 |
| 2020-01-16 | $8.29 | $8.30 | $8.20 | $8.20 | $7.86 | 1,039,840 |
| 2020-01-15 | $8.43 | $8.43 | $8.26 | $8.26 | $7.91 | 1,446,800 |
| 2020-01-14 | $8.40 | $8.45 | $8.35 | $8.43 | $8.08 | 1,113,200 |
| 2020-01-13 | $8.35 | $8.41 | $8.30 | $8.41 | $8.06 | 985,090 |
| 2020-01-10 | $8.49 | $8.52 | $8.30 | $8.35 | $8.00 | 2,362,100 |
| 2020-01-09 | $8.48 | $8.55 | $8.43 | $8.49 | $8.13 | 3,383,200 |
| 2020-01-08 | $8.41 | $8.50 | $8.36 | $8.46 | $8.11 | 2,224,910 |
| 2020-01-07 | $8.29 | $8.43 | $8.26 | $8.43 | $8.08 | 2,170,200 |
| 2020-01-06 | $8.32 | $8.38 | $8.24 | $8.30 | $7.95 | 1,418,700 |
| 2020-01-03 | $8.52 | $8.52 | $8.30 | $8.31 | $7.96 | 2,399,260 |
| 2020-01-02 | $8.40 | $8.49 | $8.38 | $8.44 | $8.09 | 968,640 |
| 2020-01-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.05 | 0 |
| 2019-12-31 | $8.42 | $8.44 | $8.32 | $8.40 | $8.05 | 421,400 |
| 2019-12-30 | $8.37 | $8.44 | $8.21 | $8.42 | $8.07 | 1,254,300 |
| 2019-12-27 | $8.32 | $8.40 | $8.28 | $8.33 | $7.98 | 866,400 |
| 2019-12-26 | $8.34 | $8.35 | $8.28 | $8.31 | $7.96 | 663,700 |
| 2019-12-25 | $8.58 | $8.60 | $8.35 | $8.40 | $8.05 | 1,063,300 |
| 2019-12-24 | $8.43 | $8.43 | $8.27 | $8.41 | $8.06 | 724,550 |
| 2019-12-23 | $8.47 | $8.47 | $8.27 | $8.33 | $7.98 | 632,800 |
| 2019-12-20 | $8.54 | $8.54 | $8.38 | $8.38 | $8.03 | 744,340 |
| 2019-12-19 | $8.41 | $8.48 | $8.35 | $8.47 | $8.11 | 784,400 |
| 2019-12-18 | $8.45 | $8.50 | $8.33 | $8.40 | $8.05 | 1,105,500 |
| 2019-12-17 | $8.45 | $8.50 | $8.35 | $8.45 | $8.10 | 973,070 |
| 2019-12-16 | $8.42 | $8.54 | $8.36 | $8.44 | $8.09 | 1,210,800 |
| 2019-12-13 | $8.25 | $8.38 | $8.23 | $8.37 | $8.02 | 806,750 |
| 2019-12-12 | $8.33 | $8.33 | $8.15 | $8.22 | $7.88 | 1,489,810 |
| 2019-12-11 | $8.41 | $8.52 | $8.28 | $8.29 | $7.94 | 1,088,120 |
| 2019-12-10 | $8.13 | $8.45 | $8.13 | $8.42 | $8.07 | 1,161,300 |
| 2019-12-09 | $8.12 | $8.30 | $8.01 | $8.22 | $7.88 | 1,005,190 |
| 2019-12-06 | $8.05 | $8.26 | $8.01 | $8.17 | $7.83 | 1,058,520 |
| 2019-12-05 | $8.01 | $8.14 | $7.95 | $8.07 | $7.73 | 880,400 |
| 2019-12-04 | $8.07 | $8.07 | $7.95 | $7.99 | $7.66 | 197,600 |
| 2019-12-03 | $8.00 | $8.15 | $7.92 | $8.07 | $7.73 | 549,000 |
| 2019-12-02 | $7.94 | $8.18 | $7.92 | $8.06 | $7.72 | 636,870 |
| 2019-11-29 | $7.82 | $8.09 | $7.82 | $8.05 | $7.71 | 721,750 |
| 2019-11-28 | $8.11 | $8.11 | $7.96 | $8.03 | $7.69 | 802,100 |
| 2019-11-27 | $8.16 | $8.16 | $8.00 | $8.05 | $7.71 | 395,400 |
| 2019-11-26 | $8.32 | $8.32 | $8.13 | $8.18 | $7.84 | 619,360 |
| 2019-11-25 | $8.36 | $8.45 | $8.26 | $8.33 | $7.98 | 355,100 |
| 2019-11-22 | $8.38 | $8.48 | $8.32 | $8.36 | $8.01 | 369,900 |
| 2019-11-21 | $8.43 | $8.48 | $8.34 | $8.39 | $8.04 | 270,700 |
| 2019-11-20 | $8.53 | $8.57 | $8.42 | $8.46 | $8.11 | 614,790 |
| 2019-11-19 | $8.45 | $8.77 | $8.44 | $8.53 | $8.17 | 834,450 |
| 2019-11-18 | $8.58 | $8.58 | $8.43 | $8.47 | $8.11 | 286,100 |
| 2019-11-15 | $8.61 | $9.08 | $8.43 | $8.57 | $8.21 | 726,800 |
| 2019-11-14 | $8.64 | $8.64 | $8.54 | $8.62 | $8.26 | 473,420 |
| 2019-11-13 | $8.65 | $8.71 | $8.49 | $8.61 | $8.25 | 666,500 |
| 2019-11-12 | $8.59 | $8.66 | $8.45 | $8.65 | $8.29 | 396,080 |
| 2019-11-11 | $8.73 | $8.73 | $8.52 | $8.60 | $8.24 | 382,040 |
| 2019-11-08 | $8.79 | $8.79 | $8.63 | $8.73 | $8.36 | 864,180 |
| 2019-11-07 | $8.80 | $8.87 | $8.65 | $8.73 | $8.36 | 484,480 |
| 2019-11-06 | $8.80 | $8.80 | $8.66 | $8.71 | $8.34 | 737,600 |
| 2019-11-05 | $8.83 | $8.86 | $8.70 | $8.78 | $8.41 | 1,663,800 |
| 2019-11-04 | $9.05 | $9.05 | $8.81 | $8.87 | $8.50 | 2,081,890 |
| 2019-11-01 | $9.80 | $9.80 | $8.85 | $9.04 | $8.66 | 3,187,120 |
| 2019-10-31 | $8.81 | $9.49 | $8.78 | $9.49 | $9.09 | 1,002,750 |
| 2019-10-30 | $8.94 | $8.94 | $8.81 | $8.83 | $8.46 | 485,900 |
| 2019-10-29 | $8.95 | $9.04 | $8.88 | $8.94 | $8.57 | 582,400 |
| 2019-10-28 | $9.08 | $9.19 | $8.98 | $9.00 | $8.62 | 921,240 |
| 2019-10-25 | $8.81 | $9.09 | $8.68 | $9.06 | $8.68 | 924,500 |
| 2019-10-24 | $8.84 | $8.85 | $8.70 | $8.75 | $8.38 | 564,100 |
| 2019-10-23 | $8.91 | $8.91 | $8.75 | $8.77 | $8.40 | 247,080 |
| 2019-10-22 | $8.75 | $8.87 | $8.71 | $8.87 | $8.50 | 491,910 |
| 2019-10-21 | $8.79 | $8.86 | $8.66 | $8.76 | $8.39 | 398,650 |
| 2019-10-18 | $8.90 | $9.03 | $8.74 | $8.78 | $8.41 | 636,130 |
| 2019-10-17 | $8.99 | $8.99 | $8.82 | $8.88 | $8.51 | 431,850 |
| 2019-10-16 | $9.09 | $9.09 | $8.80 | $8.93 | $8.56 | 692,070 |
| 2019-10-15 | $9.09 | $9.17 | $8.95 | $9.01 | $8.63 | 930,400 |
| 2019-10-14 | $8.80 | $9.20 | $8.79 | $9.10 | $8.72 | 2,159,430 |
| 2019-10-11 | $8.78 | $8.91 | $8.68 | $8.80 | $8.43 | 818,530 |
| 2019-10-10 | $8.62 | $8.71 | $8.50 | $8.69 | $8.33 | 952,480 |
| 2019-10-09 | $8.56 | $8.73 | $8.44 | $8.60 | $8.24 | 558,920 |
| 2019-10-08 | $8.31 | $8.74 | $8.31 | $8.62 | $8.26 | 772,760 |
| 2019-10-07 | $8.67 | $8.67 | $8.67 | $8.67 | $8.31 | 0 |
| 2019-10-04 | $8.67 | $8.67 | $8.67 | $8.67 | $8.31 | 0 |
| 2019-10-03 | $8.67 | $8.67 | $8.67 | $8.67 | $8.31 | 0 |
| 2019-10-02 | $8.67 | $8.67 | $8.67 | $8.67 | $8.31 | 0 |
| 2019-10-01 | $8.67 | $8.67 | $8.67 | $8.67 | $8.31 | 0 |
| 2019-09-30 | $8.64 | $8.70 | $8.43 | $8.67 | $8.31 | 489,500 |
| 2019-09-27 | $8.48 | $8.69 | $8.35 | $8.65 | $8.29 | 831,030 |
| 2019-09-26 | $8.74 | $8.74 | $8.47 | $8.48 | $8.12 | 388,050 |
| 2019-09-25 | $8.78 | $8.78 | $8.54 | $8.59 | $8.23 | 565,620 |
| 2019-09-24 | $8.78 | $8.81 | $8.67 | $8.76 | $8.39 | 833,410 |
| 2019-09-23 | $8.80 | $8.82 | $8.63 | $8.68 | $8.32 | 603,510 |
| 2019-09-20 | $8.91 | $8.97 | $8.80 | $8.80 | $8.43 | 796,860 |
| 2019-09-19 | $8.90 | $8.96 | $8.85 | $8.92 | $8.55 | 545,010 |
| 2019-09-18 | $9.09 | $9.09 | $8.86 | $8.88 | $8.51 | 529,300 |
| 2019-09-17 | $9.08 | $9.15 | $8.91 | $8.98 | $8.60 | 840,040 |
| 2019-09-16 | $9.22 | $9.22 | $9.08 | $9.13 | $8.75 | 464,280 |
| 2019-09-13 | $9.09 | $9.09 | $9.09 | $9.09 | $8.71 | 0 |
| 2019-09-12 | $9.11 | $9.20 | $9.06 | $9.09 | $8.71 | 463,100 |
| 2019-09-11 | $9.32 | $9.32 | $9.10 | $9.12 | $8.74 | 522,700 |
| 2019-09-10 | $9.15 | $9.32 | $9.11 | $9.16 | $8.78 | 836,930 |
| 2019-09-09 | $9.11 | $9.30 | $9.11 | $9.22 | $8.83 | 763,450 |
| 2019-09-06 | $9.05 | $9.10 | $9.02 | $9.09 | $8.71 | 430,310 |
| 2019-09-05 | $9.18 | $9.18 | $9.05 | $9.05 | $8.67 | 1,094,600 |
| 2019-09-04 | $8.92 | $9.16 | $8.79 | $9.10 | $8.72 | 1,531,730 |
| 2019-09-03 | $8.97 | $9.51 | $8.90 | $8.92 | $8.55 | 1,484,400 |
| 2019-09-02 | $8.74 | $8.95 | $8.71 | $8.93 | $8.56 | 671,160 |
| 2019-08-30 | $8.83 | $9.00 | $8.70 | $8.74 | $8.37 | 576,400 |
| 2019-08-29 | $8.85 | $9.02 | $8.79 | $8.87 | $8.50 | 1,030,770 |
| 2019-08-28 | $8.74 | $8.81 | $8.70 | $8.78 | $8.41 | 460,690 |
| 2019-08-27 | $8.64 | $8.82 | $8.64 | $8.71 | $8.34 | 768,760 |
| 2019-08-26 | $8.87 | $8.87 | $8.62 | $8.67 | $8.31 | 1,122,040 |
| 2019-08-23 | $8.61 | $9.00 | $8.30 | $8.99 | $8.61 | 1,287,110 |
| 2019-08-22 | $8.63 | $8.77 | $8.58 | $8.64 | $8.28 | 631,710 |
| 2019-08-21 | $8.98 | $8.98 | $8.58 | $8.62 | $8.26 | 629,300 |
| 2019-08-20 | $8.80 | $8.85 | $8.61 | $8.68 | $8.32 | 580,540 |
| 2019-08-19 | $8.64 | $8.80 | $8.64 | $8.79 | $8.42 | 625,200 |
| 2019-08-16 | $8.73 | $8.85 | $8.58 | $8.61 | $8.25 | 629,270 |
| 2019-08-15 | $8.61 | $8.71 | $8.42 | $8.68 | $8.32 | 549,420 |
| 2019-08-14 | $8.65 | $8.80 | $8.65 | $8.71 | $8.34 | 389,450 |
| 2019-08-13 | $8.50 | $8.78 | $8.49 | $8.57 | $8.21 | 351,000 |
| 2019-08-12 | $8.47 | $8.75 | $8.40 | $8.72 | $8.35 | 629,530 |
| 2019-08-09 | $8.90 | $8.90 | $8.46 | $8.47 | $8.11 | 825,850 |
| 2019-08-08 | $9.00 | $9.04 | $8.70 | $8.80 | $8.43 | 1,222,950 |
| 2019-08-07 | $8.56 | $8.98 | $8.39 | $8.98 | $8.60 | 1,374,810 |
| 2019-08-06 | $9.07 | $9.11 | $8.31 | $8.42 | $8.07 | 1,481,630 |
| 2019-08-05 | $9.22 | $9.25 | $9.00 | $9.02 | $8.64 | 550,500 |
| 2019-08-02 | $9.20 | $9.35 | $9.10 | $9.20 | $8.81 | 522,300 |
| 2019-08-01 | $9.22 | $9.34 | $9.21 | $9.31 | $8.92 | 406,010 |
| 2019-07-31 | $9.16 | $9.34 | $9.10 | $9.31 | $8.92 | 526,000 |
| 2019-07-30 | $9.00 | $9.25 | $8.94 | $9.22 | $8.83 | 776,410 |
| 2019-07-29 | $8.91 | $9.08 | $8.88 | $8.99 | $8.61 | 480,330 |
| 2019-07-26 | $9.00 | $9.05 | $8.86 | $8.99 | $8.61 | 472,400 |
| 2019-07-25 | $8.98 | $9.00 | $8.90 | $8.98 | $8.60 | 415,100 |
| 2019-07-24 | $8.98 | $9.06 | $8.83 | $8.98 | $8.60 | 481,980 |
| 2019-07-23 | $8.96 | $8.96 | $8.76 | $8.89 | $8.52 | 403,240 |
| 2019-07-22 | $8.93 | $9.04 | $8.75 | $8.88 | $8.51 | 594,170 |
| 2019-07-19 | $8.90 | $9.16 | $8.90 | $8.96 | $8.58 | 587,030 |
| 2019-07-18 | $9.12 | $9.12 | $8.90 | $8.92 | $8.55 | 585,700 |
| 2019-07-17 | $9.15 | $9.15 | $9.01 | $9.12 | $8.74 | 456,430 |
| 2019-07-16 | $9.15 | $9.17 | $9.01 | $9.11 | $8.73 | 473,940 |
| 2019-07-15 | $9.20 | $9.24 | $9.00 | $9.12 | $8.74 | 888,240 |
| 2019-07-12 | $9.18 | $9.30 | $9.10 | $9.26 | $8.87 | 486,600 |
| 2019-07-11 | $9.29 | $9.42 | $9.11 | $9.15 | $8.77 | 511,580 |
| 2019-07-10 | $9.30 | $9.41 | $9.10 | $9.15 | $8.77 | 745,940 |
| 2019-07-09 | $9.48 | $9.48 | $9.11 | $9.22 | $8.83 | 731,250 |
| 2019-07-08 | $9.75 | $9.75 | $9.33 | $9.35 | $8.96 | 1,129,600 |
| 2019-07-05 | $9.59 | $9.80 | $9.45 | $9.66 | $9.26 | 1,030,920 |
| 2019-07-04 | $9.75 | $9.86 | $9.60 | $9.67 | $9.26 | 1,014,050 |
| 2019-07-03 | $9.41 | $9.90 | $9.39 | $9.87 | $9.46 | 1,636,070 |
| 2019-07-02 | $9.65 | $9.77 | $9.43 | $9.44 | $9.04 | 875,500 |
| 2019-07-01 | $9.62 | $9.79 | $9.62 | $9.75 | $9.34 | 923,700 |
| 2019-06-28 | $9.47 | $9.60 | $9.45 | $9.60 | $9.20 | 654,810 |
| 2019-06-27 | $9.52 | $9.58 | $9.40 | $9.48 | $9.08 | 1,241,950 |
| 2019-06-26 | $9.42 | $9.56 | $9.35 | $9.42 | $9.03 | 623,600 |
| 2019-06-25 | $9.46 | $9.55 | $9.20 | $9.51 | $9.11 | 1,193,870 |
| 2019-06-24 | $9.07 | $9.48 | $9.07 | $9.41 | $9.02 | 1,587,550 |
| 2019-06-21 | $9.05 | $9.23 | $9.03 | $9.20 | $8.81 | 1,263,390 |
| 2019-06-20 | $9.07 | $9.09 | $8.92 | $9.03 | $8.65 | 1,603,800 |
| 2019-06-19 | $9.30 | $9.30 | $8.99 | $9.00 | $8.62 | 1,828,770 |
| 2019-06-18 | $9.52 | $9.52 | $9.02 | $9.09 | $8.71 | 2,314,960 |
| 2019-06-17 | $10.10 | $10.10 | $9.21 | $9.41 | $9.02 | 4,165,130 |
| 2019-06-14 | $9.38 | $10.02 | $9.17 | $9.79 | $9.38 | 4,607,260 |
| 2019-06-13 | $9.15 | $9.34 | $8.96 | $9.34 | $8.95 | 3,598,490 |
| 2019-06-12 | $9.17 | $9.23 | $8.60 | $9.10 | $8.72 | 2,202,770 |
| 2019-06-11 | $8.71 | $9.00 | $8.55 | $9.00 | $8.62 | 984,550 |
| 2019-06-10 | $8.95 | $8.96 | $8.51 | $8.73 | $8.30 | 1,369,640 |
| 2019-06-07 | $8.95 | $8.95 | $8.95 | $8.95 | $8.51 | 0 |
| 2019-06-06 | $9.23 | $9.42 | $8.82 | $8.95 | $8.51 | 2,694,200 |
| 2019-06-05 | $8.96 | $9.23 | $8.91 | $9.23 | $8.77 | 1,823,710 |
| 2019-06-04 | $9.10 | $9.11 | $8.81 | $8.89 | $8.45 | 1,054,090 |
| 2019-06-03 | $9.01 | $9.16 | $8.92 | $9.10 | $8.65 | 1,941,880 |
| 2019-05-31 | $8.95 | $9.11 | $8.86 | $9.01 | $8.57 | 1,835,630 |
| 2019-05-30 | $8.93 | $9.03 | $8.81 | $9.02 | $8.58 | 885,350 |
| 2019-05-29 | $9.05 | $9.11 | $8.81 | $8.85 | $8.41 | 913,680 |
| 2019-05-28 | $9.17 | $9.17 | $9.03 | $9.03 | $8.58 | 1,150,000 |
| 2019-05-27 | $8.95 | $9.17 | $8.95 | $9.17 | $8.72 | 1,477,280 |
| 2019-05-24 | $9.07 | $9.07 | $8.91 | $9.00 | $8.56 | 763,700 |
| 2019-05-23 | $9.18 | $9.18 | $8.90 | $9.01 | $8.57 | 1,202,600 |
| 2019-05-22 | $9.15 | $9.21 | $9.04 | $9.18 | $8.73 | 1,328,000 |
| 2019-05-21 | $8.90 | $9.17 | $8.90 | $9.11 | $8.66 | 1,881,930 |
| 2019-05-20 | $8.87 | $9.00 | $8.58 | $8.99 | $8.55 | 1,915,360 |
| 2019-05-17 | $8.97 | $9.04 | $8.78 | $8.78 | $8.35 | 2,132,180 |
| 2019-05-16 | $8.90 | $9.07 | $8.85 | $8.97 | $8.53 | 2,402,300 |
| 2019-05-15 | $9.08 | $9.08 | $8.89 | $8.96 | $8.52 | 1,726,600 |
| 2019-05-14 | $8.89 | $9.07 | $8.75 | $8.94 | $8.50 | 1,150,400 |
| 2019-05-13 | $8.57 | $8.95 | $8.51 | $8.94 | $8.50 | 1,708,690 |
| 2019-05-10 | $8.50 | $9.12 | $8.50 | $8.74 | $8.31 | 5,734,890 |
| 2019-05-09 | $8.15 | $8.32 | $8.02 | $8.29 | $7.88 | 1,117,500 |
| 2019-05-08 | $8.05 | $8.20 | $7.91 | $8.13 | $7.73 | 989,300 |
| 2019-05-07 | $7.96 | $8.11 | $7.90 | $8.05 | $7.65 | 1,109,800 |
| 2019-05-06 | $8.28 | $8.28 | $7.78 | $7.83 | $7.44 | 2,074,700 |
| 2019-05-03 | $8.31 | $8.31 | $8.31 | $8.31 | $7.90 | 0 |
| 2019-05-02 | $8.31 | $8.31 | $8.31 | $8.31 | $7.90 | 0 |
| 2019-05-01 | $8.31 | $8.31 | $8.31 | $8.31 | $7.90 | 0 |
| 2019-04-30 | $8.10 | $8.40 | $8.10 | $8.31 | $7.90 | 1,485,360 |
| 2019-04-29 | $8.62 | $8.62 | $8.10 | $8.17 | $7.77 | 1,662,020 |
| 2019-04-26 | $8.49 | $8.64 | $8.31 | $8.61 | $8.19 | 1,463,740 |
| 2019-04-25 | $9.00 | $9.03 | $8.36 | $8.42 | $8.00 | 1,476,020 |
| 2019-04-24 | $8.91 | $9.40 | $8.69 | $8.91 | $8.47 | 1,929,550 |
| 2019-04-23 | $9.06 | $9.10 | $8.66 | $8.74 | $8.31 | 1,671,990 |
| 2019-04-22 | $9.08 | $9.23 | $8.97 | $9.06 | $8.61 | 1,883,870 |
| 2019-04-19 | $9.07 | $9.17 | $8.23 | $9.13 | $8.68 | 2,456,460 |
| 2019-04-18 | $9.35 | $9.35 | $9.01 | $9.13 | $8.68 | 2,051,960 |
| 2019-04-17 | $9.13 | $9.18 | $8.97 | $9.15 | $8.70 | 2,316,260 |
| 2019-04-16 | $8.85 | $9.25 | $8.85 | $9.20 | $8.75 | 1,659,640 |
| 2019-04-15 | $9.18 | $9.27 | $9.01 | $9.02 | $8.58 | 1,535,800 |
| 2019-04-12 | $8.91 | $9.37 | $8.12 | $9.13 | $8.68 | 4,454,090 |
| 2019-04-11 | $8.92 | $9.06 | $8.88 | $9.01 | $8.57 | 1,009,240 |
| 2019-04-10 | $8.98 | $9.07 | $8.84 | $9.02 | $8.58 | 1,736,900 |
| 2019-04-09 | $9.06 | $9.27 | $8.95 | $9.01 | $8.57 | 2,044,520 |
| 2019-04-08 | $9.10 | $9.21 | $8.74 | $9.06 | $8.61 | 4,046,860 |
| 2019-04-05 | $9.03 | $9.03 | $9.03 | $9.03 | $8.58 | 0 |
| 2019-04-04 | $8.86 | $9.66 | $8.83 | $9.03 | $8.58 | 3,561,860 |
| 2019-04-03 | $8.71 | $8.95 | $8.56 | $8.83 | $8.39 | 2,317,510 |
| 2019-04-02 | $8.76 | $8.85 | $8.66 | $8.72 | $8.29 | 2,628,430 |
| 2019-04-01 | $8.59 | $8.78 | $8.45 | $8.78 | $8.35 | 4,230,120 |
| 2019-03-29 | $8.20 | $8.66 | $7.95 | $8.64 | $8.21 | 6,976,680 |
| 2019-03-28 | $8.53 | $8.70 | $8.09 | $8.09 | $7.69 | 3,750,710 |
| 2019-03-27 | $8.82 | $8.86 | $8.44 | $8.49 | $8.07 | 1,905,510 |
| 2019-03-26 | $9.24 | $9.32 | $8.50 | $8.73 | $8.30 | 2,257,900 |
| 2019-03-25 | $9.23 | $9.39 | $9.12 | $9.18 | $8.73 | 1,510,930 |
| 2019-03-22 | $9.27 | $9.39 | $9.20 | $9.36 | $8.90 | 1,077,400 |
| 2019-03-21 | $9.30 | $9.38 | $9.18 | $9.27 | $8.81 | 1,659,200 |
| 2019-03-20 | $9.47 | $9.48 | $9.16 | $9.27 | $8.81 | 1,694,700 |
| 2019-03-19 | $9.31 | $9.55 | $9.30 | $9.48 | $9.01 | 2,710,320 |
| 2019-03-18 | $9.48 | $9.48 | $9.20 | $9.32 | $8.86 | 3,836,320 |
| 2019-03-15 | $9.33 | $9.59 | $9.18 | $9.33 | $8.87 | 4,146,200 |
| 2019-03-14 | $9.53 | $9.71 | $9.11 | $9.31 | $8.85 | 2,956,000 |
| 2019-03-13 | $9.41 | $9.52 | $9.26 | $9.50 | $9.03 | 1,994,840 |
| 2019-03-12 | $9.52 | $9.76 | $9.30 | $9.40 | $8.94 | 3,798,600 |
| 2019-03-11 | $8.87 | $9.66 | $8.76 | $9.59 | $9.12 | 5,003,760 |
| 2019-03-08 | $8.63 | $8.95 | $8.51 | $8.87 | $8.43 | 4,024,990 |
| 2019-03-07 | $8.77 | $8.89 | $8.65 | $8.78 | $8.35 | 2,302,500 |
| 2019-03-06 | $8.57 | $8.80 | $8.42 | $8.80 | $8.37 | 3,094,800 |
| 2019-03-05 | $8.38 | $8.49 | $8.37 | $8.49 | $8.07 | 1,373,560 |
| 2019-03-04 | $8.45 | $8.59 | $8.35 | $8.39 | $7.98 | 2,230,670 |
| 2019-03-01 | $8.42 | $8.43 | $8.30 | $8.37 | $7.96 | 1,103,100 |
| 2019-02-28 | $8.39 | $8.48 | $8.38 | $8.40 | $7.99 | 1,190,900 |
| 2019-02-27 | $8.60 | $8.68 | $8.35 | $8.39 | $7.98 | 1,872,450 |
| 2019-02-26 | $8.37 | $8.65 | $8.32 | $8.58 | $8.16 | 2,781,250 |
| 2019-02-25 | $8.07 | $8.49 | $8.06 | $8.40 | $7.99 | 3,634,100 |
| 2019-02-22 | $7.88 | $8.14 | $7.80 | $8.05 | $7.65 | 3,105,750 |
| 2019-02-21 | $7.80 | $8.07 | $7.75 | $7.89 | $7.50 | 2,480,800 |
| 2019-02-20 | $7.90 | $7.90 | $7.73 | $7.85 | $7.46 | 999,000 |
| 2019-02-19 | $7.90 | $7.96 | $7.77 | $7.87 | $7.48 | 2,711,400 |
| 2019-02-18 | $7.92 | $8.00 | $7.80 | $7.96 | $7.57 | 3,235,010 |
| 2019-02-15 | $7.90 | $7.93 | $7.72 | $7.83 | $7.44 | 2,903,400 |
| 2019-02-14 | $7.66 | $8.00 | $7.56 | $7.98 | $7.59 | 4,207,990 |
| 2019-02-13 | $7.60 | $7.75 | $7.52 | $7.64 | $7.26 | 1,666,290 |
| 2019-02-12 | $7.37 | $7.43 | $7.31 | $7.40 | $7.04 | 771,690 |
| 2019-02-11 | $7.34 | $7.37 | $7.25 | $7.37 | $7.01 | 797,940 |
| 2019-02-08 | $7.23 | $7.23 | $7.23 | $7.23 | $6.87 | 0 |
| 2019-02-07 | $7.23 | $7.23 | $7.23 | $7.23 | $6.87 | 0 |
| 2019-02-06 | $7.23 | $7.23 | $7.23 | $7.23 | $6.87 | 0 |
| 2019-02-05 | $7.23 | $7.23 | $7.23 | $7.23 | $6.87 | 0 |
| 2019-02-04 | $7.23 | $7.23 | $7.23 | $7.23 | $6.87 | 0 |
| 2019-02-01 | $7.21 | $7.24 | $7.12 | $7.23 | $6.87 | 703,600 |
| 2019-01-31 | $7.16 | $7.28 | $7.07 | $7.17 | $6.82 | 1,136,900 |
| 2019-01-30 | $7.00 | $7.22 | $7.00 | $7.12 | $6.77 | 796,540 |
| 2019-01-29 | $7.16 | $7.27 | $6.93 | $7.06 | $6.71 | 1,010,930 |
| 2019-01-28 | $7.24 | $7.34 | $7.06 | $7.18 | $6.83 | 609,700 |
| 2019-01-25 | $7.27 | $7.35 | $7.20 | $7.26 | $6.90 | 1,395,310 |
| 2019-01-24 | $7.23 | $7.34 | $7.16 | $7.27 | $6.91 | 1,623,790 |
| 2019-01-23 | $7.02 | $7.21 | $6.86 | $7.21 | $6.85 | 2,506,300 |
| 2019-01-22 | $7.11 | $7.22 | $6.92 | $7.10 | $6.75 | 2,126,450 |
| 2019-01-21 | $7.06 | $7.18 | $7.04 | $7.15 | $6.80 | 1,377,700 |
| 2019-01-18 | $7.16 | $7.18 | $7.04 | $7.07 | $6.72 | 2,862,920 |
| 2019-01-17 | $7.04 | $7.22 | $7.02 | $7.21 | $6.85 | 3,896,230 |
| 2019-01-16 | $7.20 | $7.34 | $6.99 | $7.05 | $6.70 | 3,724,000 |
| 2019-01-15 | $7.34 | $7.39 | $7.15 | $7.21 | $6.85 | 2,399,700 |
| 2019-01-14 | $7.35 | $7.54 | $7.26 | $7.37 | $7.01 | 2,603,710 |
| 2019-01-11 | $7.79 | $7.79 | $7.16 | $7.31 | $6.95 | 4,373,110 |
| 2019-01-10 | $7.70 | $7.90 | $7.60 | $7.67 | $7.29 | 3,665,050 |
| 2019-01-09 | $7.72 | $7.99 | $7.63 | $7.72 | $7.34 | 5,765,730 |
| 2019-01-08 | $7.66 | $7.91 | $7.50 | $7.80 | $7.42 | 4,829,400 |
| 2019-01-07 | $7.78 | $7.98 | $7.63 | $7.75 | $7.37 | 5,020,980 |
| 2019-01-04 | $7.82 | $7.96 | $7.60 | $7.70 | $7.32 | 7,924,880 |
| 2019-01-03 | $7.35 | $8.12 | $7.34 | $7.91 | $7.52 | 5,633,930 |
| 2019-01-02 | $7.99 | $7.99 | $7.23 | $7.51 | $7.14 | 3,638,340 |
| 2019-01-01 | $7.92 | $7.92 | $7.92 | $7.92 | $7.53 | 0 |
| 2018-12-31 | $7.92 | $7.92 | $7.92 | $7.92 | $7.53 | 0 |
| 2018-12-28 | $7.79 | $8.00 | $7.72 | $7.92 | $7.53 | 4,365,190 |
| 2018-12-27 | $7.69 | $8.07 | $7.68 | $7.72 | $7.34 | 6,222,190 |
| 2018-12-26 | $7.63 | $7.63 | $7.63 | $7.63 | $7.25 | 0 |
| 2018-12-25 | $7.63 | $7.63 | $7.63 | $7.63 | $7.25 | 0 |
| 2018-12-24 | $7.62 | $7.69 | $7.50 | $7.63 | $7.25 | 2,174,910 |
| 2018-12-21 | $7.60 | $7.66 | $7.45 | $7.60 | $7.23 | 2,697,000 |
| 2018-12-20 | $7.37 | $7.65 | $7.35 | $7.62 | $7.24 | 4,911,300 |
| 2018-12-19 | $7.22 | $7.49 | $7.17 | $7.37 | $7.01 | 6,945,170 |
| 2018-12-18 | $6.87 | $7.34 | $6.85 | $7.25 | $6.89 | 7,162,930 |
| 2018-12-17 | $6.85 | $6.98 | $6.73 | $6.90 | $6.56 | 4,730,800 |
| 2018-12-14 | $7.18 | $7.19 | $6.70 | $6.95 | $6.61 | 4,082,800 |
| 2018-12-13 | $7.22 | $7.26 | $7.18 | $7.18 | $6.83 | 910,500 |
| 2018-12-12 | $7.21 | $7.26 | $7.16 | $7.22 | $6.86 | 674,300 |
| 2018-12-11 | $7.18 | $7.26 | $7.14 | $7.19 | $6.84 | 765,800 |
| 2018-12-10 | $7.20 | $7.29 | $7.12 | $7.18 | $6.83 | 1,826,700 |
| 2018-12-07 | $7.15 | $7.29 | $7.10 | $7.29 | $6.93 | 2,040,280 |
| 2018-12-06 | $7.09 | $7.29 | $7.05 | $7.18 | $6.83 | 2,354,100 |
| 2018-12-05 | $7.02 | $7.21 | $7.01 | $7.09 | $6.74 | 2,245,800 |
| 2018-12-04 | $7.10 | $7.13 | $6.99 | $7.08 | $6.73 | 1,793,500 |
| 2018-12-03 | $7.19 | $7.27 | $7.06 | $7.07 | $6.72 | 1,544,900 |
| 2018-11-30 | $6.93 | $7.04 | $6.83 | $6.99 | $6.65 | 1,928,680 |
| 2018-11-29 | $7.03 | $7.17 | $6.97 | $6.99 | $6.65 | 3,758,240 |
| 2018-11-28 | $6.97 | $7.08 | $6.94 | $7.04 | $6.69 | 2,123,120 |
| 2018-11-27 | $6.94 | $7.06 | $6.81 | $6.86 | $6.52 | 2,033,780 |
| 2018-11-26 | $6.78 | $6.95 | $6.77 | $6.80 | $6.46 | 1,484,100 |
| 2018-11-23 | $6.99 | $7.03 | $6.76 | $6.83 | $6.49 | 2,174,600 |
| 2018-11-22 | $7.14 | $7.15 | $6.97 | $6.97 | $6.63 | 1,326,440 |
| 2018-11-21 | $6.71 | $7.15 | $6.71 | $7.10 | $6.75 | 2,545,420 |
| 2018-11-20 | $6.87 | $7.03 | $6.82 | $6.84 | $6.50 | 2,806,100 |
| 2018-11-19 | $6.93 | $6.95 | $6.83 | $6.91 | $6.57 | 1,620,060 |
| 2018-11-16 | $6.88 | $6.98 | $6.83 | $6.86 | $6.52 | 2,015,900 |
| 2018-11-15 | $6.62 | $6.96 | $6.62 | $6.93 | $6.59 | 2,981,120 |
| 2018-11-14 | $6.50 | $6.81 | $6.49 | $6.73 | $6.40 | 3,377,320 |
| 2018-11-13 | $6.54 | $6.65 | $6.47 | $6.58 | $6.26 | 2,814,610 |
| 2018-11-12 | $6.35 | $6.76 | $6.23 | $6.55 | $6.23 | 4,401,660 |
| 2018-11-09 | $6.18 | $6.39 | $6.18 | $6.35 | $6.04 | 2,592,710 |
| 2018-11-08 | $6.41 | $6.45 | $6.20 | $6.23 | $5.92 | 2,983,190 |
| 2018-11-07 | $6.28 | $6.42 | $6.26 | $6.39 | $6.07 | 1,472,820 |
| 2018-11-06 | $6.35 | $6.42 | $6.25 | $6.33 | $6.02 | 1,792,520 |
| 2018-11-05 | $6.41 | $6.44 | $6.37 | $6.42 | $6.10 | 1,604,500 |
| 2018-11-02 | $6.40 | $6.46 | $6.36 | $6.41 | $6.09 | 2,387,580 |
| 2018-11-01 | $6.44 | $6.59 | $6.32 | $6.34 | $6.03 | 3,154,280 |
| 2018-10-31 | $6.40 | $6.48 | $6.35 | $6.44 | $6.12 | 2,169,050 |
| 2018-10-30 | $6.16 | $6.49 | $6.11 | $6.44 | $6.12 | 4,266,880 |
| 2018-10-29 | $6.21 | $6.27 | $6.14 | $6.18 | $5.88 | 1,277,100 |
| 2018-10-26 | $6.32 | $6.40 | $6.23 | $6.25 | $5.94 | 2,656,800 |
| 2018-10-25 | $6.01 | $6.36 | $5.92 | $6.34 | $6.03 | 3,661,980 |
| 2018-10-24 | $6.08 | $6.24 | $5.98 | $6.11 | $5.81 | 3,051,780 |
| 2018-10-23 | $6.14 | $6.19 | $6.06 | $6.11 | $5.81 | 2,545,610 |
| 2018-10-22 | $6.00 | $6.25 | $6.00 | $6.22 | $5.91 | 4,344,450 |
| 2018-10-19 | $5.60 | $5.99 | $5.55 | $5.96 | $5.67 | 1,948,510 |
| 2018-10-18 | $5.91 | $5.93 | $5.66 | $5.67 | $5.39 | 2,295,870 |
| 2018-10-17 | $5.91 | $5.96 | $5.79 | $5.94 | $5.65 | 2,163,500 |
| 2018-10-16 | $5.73 | $6.03 | $5.70 | $5.85 | $5.56 | 3,454,000 |
| 2018-10-15 | $5.76 | $5.89 | $5.53 | $5.77 | $5.49 | 2,110,750 |
| 2018-10-12 | $5.57 | $5.81 | $5.41 | $5.73 | $5.45 | 3,065,820 |
| 2018-10-11 | $5.72 | $5.78 | $5.40 | $5.59 | $5.31 | 2,918,570 |
| 2018-10-10 | $5.89 | $5.92 | $5.82 | $5.85 | $5.56 | 979,510 |
| 2018-10-09 | $5.78 | $5.89 | $5.75 | $5.88 | $5.59 | 1,149,160 |
| 2018-10-08 | $5.86 | $5.91 | $5.76 | $5.78 | $5.49 | 1,801,180 |
| 2018-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.61 | 0 |
| 2018-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.61 | 0 |
| 2018-10-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.61 | 0 |
| 2018-10-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.61 | 0 |
| 2018-10-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.61 | 0 |
| 2018-09-28 | $5.77 | $5.92 | $5.77 | $5.90 | $5.61 | 1,338,510 |
| 2018-09-27 | $5.82 | $5.86 | $5.76 | $5.78 | $5.49 | 634,200 |
| 2018-09-26 | $5.81 | $5.91 | $5.78 | $5.86 | $5.57 | 1,558,720 |
| 2018-09-25 | $5.86 | $5.86 | $5.79 | $5.80 | $5.51 | 828,400 |
| 2018-09-24 | $5.86 | $5.86 | $5.86 | $5.86 | $5.57 | 0 |
| 2018-09-21 | $5.87 | $5.88 | $5.80 | $5.86 | $5.57 | 1,376,820 |
| 2018-09-20 | $5.84 | $5.89 | $5.80 | $5.85 | $5.56 | 1,199,300 |
| 2018-09-19 | $5.77 | $5.90 | $5.77 | $5.84 | $5.55 | 1,043,260 |
| 2018-09-18 | $5.68 | $5.82 | $5.68 | $5.81 | $5.52 | 1,238,500 |
| 2018-09-17 | $5.73 | $5.73 | $5.62 | $5.68 | $5.40 | 666,300 |
| 2018-09-14 | $5.78 | $5.79 | $5.68 | $5.73 | $5.45 | 713,000 |
| 2018-09-13 | $5.73 | $5.78 | $5.69 | $5.77 | $5.49 | 739,200 |
| 2018-09-12 | $5.63 | $5.71 | $5.62 | $5.66 | $5.38 | 541,200 |
| 2018-09-11 | $5.62 | $5.67 | $5.57 | $5.63 | $5.35 | 670,400 |
| 2018-09-10 | $5.70 | $5.70 | $5.60 | $5.62 | $5.34 | 749,660 |
| 2018-09-07 | $5.69 | $5.76 | $5.64 | $5.69 | $5.41 | 719,880 |
| 2018-09-06 | $5.67 | $5.74 | $5.65 | $5.67 | $5.39 | 1,056,080 |
| 2018-09-05 | $5.74 | $5.82 | $5.69 | $5.72 | $5.44 | 991,780 |
| 2018-09-04 | $5.65 | $5.74 | $5.64 | $5.73 | $5.45 | 1,062,880 |
| 2018-09-03 | $5.68 | $5.72 | $5.58 | $5.67 | $5.39 | 817,300 |
| 2018-08-31 | $5.72 | $5.78 | $5.70 | $5.70 | $5.42 | 563,100 |
| 2018-08-30 | $5.82 | $5.84 | $5.72 | $5.75 | $5.47 | 885,300 |
| 2018-08-29 | $5.90 | $5.90 | $5.80 | $5.85 | $5.56 | 656,800 |
| 2018-08-28 | $5.93 | $5.96 | $5.85 | $5.90 | $5.61 | 817,000 |
| 2018-08-27 | $5.90 | $5.98 | $5.85 | $5.93 | $5.64 | 1,556,500 |
| 2018-08-24 | $5.93 | $5.98 | $5.83 | $5.88 | $5.59 | 1,283,600 |
| 2018-08-23 | $5.78 | $6.09 | $5.75 | $5.91 | $5.62 | 2,017,780 |
| 2018-08-22 | $5.85 | $5.87 | $5.76 | $5.77 | $5.49 | 712,300 |
| 2018-08-21 | $5.76 | $5.86 | $5.71 | $5.83 | $5.54 | 968,400 |
| 2018-08-20 | $5.69 | $5.82 | $5.53 | $5.76 | $5.48 | 901,800 |
| 2018-08-17 | $5.91 | $5.94 | $5.70 | $5.70 | $5.42 | 1,049,800 |
| 2018-08-16 | $5.86 | $5.95 | $5.82 | $5.91 | $5.62 | 721,700 |
| 2018-08-15 | $6.00 | $6.03 | $5.86 | $5.92 | $5.63 | 902,100 |
| 2018-08-14 | $5.95 | $6.03 | $5.93 | $6.03 | $5.73 | 748,150 |
| 2018-08-13 | $5.94 | $5.99 | $5.82 | $5.95 | $5.66 | 777,260 |
| 2018-08-10 | $5.88 | $6.04 | $5.88 | $5.99 | $5.69 | 871,500 |
| 2018-08-09 | $5.77 | $5.98 | $5.77 | $5.97 | $5.68 | 1,046,700 |
| 2018-08-08 | $5.88 | $5.92 | $5.80 | $5.80 | $5.51 | 880,240 |
| 2018-08-07 | $5.75 | $5.90 | $5.74 | $5.90 | $5.61 | 751,360 |
| 2018-08-06 | $5.83 | $5.87 | $5.69 | $5.73 | $5.45 | 705,400 |
| 2018-08-03 | $5.82 | $5.91 | $5.82 | $5.83 | $5.54 | 814,750 |
| 2018-08-02 | $6.06 | $6.06 | $5.75 | $5.84 | $5.55 | 1,798,600 |
| 2018-08-01 | $6.18 | $6.24 | $6.06 | $6.07 | $5.77 | 953,350 |
| 2018-07-31 | $6.05 | $6.19 | $6.04 | $6.18 | $5.88 | 1,250,780 |
| 2018-07-30 | $6.15 | $6.18 | $6.01 | $6.05 | $5.75 | 1,042,900 |
| 2018-07-27 | $6.12 | $6.21 | $6.10 | $6.15 | $5.85 | 1,366,240 |
| 2018-07-26 | $6.11 | $6.19 | $6.07 | $6.16 | $5.86 | 1,947,870 |
| 2018-07-25 | $6.13 | $6.18 | $6.09 | $6.11 | $5.81 | 1,191,700 |
| 2018-07-24 | $5.97 | $6.14 | $5.97 | $6.13 | $5.83 | 1,873,080 |
| 2018-07-23 | $5.97 | $6.03 | $5.94 | $6.02 | $5.72 | 1,375,880 |
| 2018-07-20 | $5.87 | $6.02 | $5.86 | $6.00 | $5.70 | 1,100,200 |
| 2018-07-19 | $6.07 | $6.10 | $5.86 | $5.92 | $5.63 | 1,377,270 |
| 2018-07-18 | $6.13 | $6.18 | $6.02 | $6.07 | $5.77 | 1,137,670 |
| 2018-07-17 | $6.12 | $6.15 | $6.05 | $6.13 | $5.83 | 755,900 |
| 2018-07-16 | $6.13 | $6.14 | $6.07 | $6.11 | $5.81 | 592,600 |
| 2018-07-13 | $6.14 | $6.15 | $6.07 | $6.12 | $5.82 | 1,157,080 |
| 2018-07-12 | $5.98 | $6.17 | $5.98 | $6.14 | $5.84 | 1,421,530 |
| 2018-07-11 | $6.06 | $6.06 | $5.93 | $6.02 | $5.72 | 1,489,390 |
| 2018-07-10 | $6.17 | $6.17 | $6.00 | $6.12 | $5.82 | 1,876,100 |
| 2018-07-09 | $5.80 | $6.41 | $5.80 | $6.13 | $5.83 | 3,512,550 |
| 2018-07-06 | $5.80 | $5.91 | $5.69 | $5.83 | $5.54 | 1,307,350 |
| 2018-07-05 | $5.88 | $5.93 | $5.71 | $5.74 | $5.46 | 1,011,350 |
| 2018-07-04 | $5.97 | $5.97 | $5.82 | $5.88 | $5.59 | 1,118,400 |
| 2018-07-03 | $5.94 | $6.03 | $5.87 | $6.00 | $5.70 | 862,900 |
| 2018-07-02 | $6.04 | $6.04 | $5.84 | $5.91 | $5.62 | 1,377,840 |
| 2018-06-29 | $5.77 | $6.29 | $5.77 | $6.05 | $5.75 | 1,942,270 |
| 2018-06-28 | $5.67 | $5.83 | $5.67 | $5.81 | $5.52 | 1,628,850 |
| 2018-06-27 | $5.77 | $5.82 | $5.69 | $5.73 | $5.45 | 802,700 |
| 2018-06-26 | $5.58 | $5.82 | $5.53 | $5.74 | $5.46 | 1,111,900 |
| 2018-06-25 | $5.77 | $5.78 | $5.65 | $5.69 | $5.41 | 1,124,300 |
| 2018-06-22 | $5.58 | $5.74 | $5.53 | $5.72 | $5.44 | 895,800 |
| 2018-06-21 | $5.77 | $5.86 | $5.60 | $5.62 | $5.34 | 1,413,280 |
| 2018-06-20 | $5.74 | $5.85 | $5.65 | $5.80 | $5.51 | 1,314,210 |
| 2018-06-19 | $6.11 | $6.11 | $5.59 | $5.74 | $5.46 | 1,424,160 |
| 2018-06-18 | $6.17 | $6.17 | $6.17 | $6.17 | $5.87 | 0 |
| 2018-06-15 | $6.30 | $6.37 | $6.01 | $6.17 | $5.87 | 1,431,400 |
| 2018-06-14 | $6.33 | $6.41 | $6.29 | $6.32 | $5.95 | 748,540 |
| 2018-06-13 | $6.39 | $6.44 | $6.32 | $6.34 | $5.97 | 1,100,700 |
| 2018-06-12 | $6.40 | $6.48 | $6.36 | $6.45 | $6.07 | 689,380 |
| 2018-06-11 | $6.40 | $6.49 | $6.35 | $6.41 | $6.04 | 894,200 |
| 2018-06-08 | $6.55 | $6.55 | $6.36 | $6.40 | $6.03 | 1,443,500 |
| 2018-06-07 | $6.66 | $6.69 | $6.51 | $6.54 | $6.16 | 888,230 |
| 2018-06-06 | $6.67 | $6.67 | $6.60 | $6.63 | $6.24 | 1,160,100 |
| 2018-06-05 | $6.60 | $6.69 | $6.58 | $6.66 | $6.27 | 1,747,510 |
| 2018-06-04 | $6.62 | $6.71 | $6.57 | $6.61 | $6.22 | 1,199,470 |
| 2018-06-01 | $6.61 | $6.70 | $6.56 | $6.68 | $6.29 | 1,546,900 |
| 2018-05-31 | $6.48 | $6.64 | $6.47 | $6.61 | $6.22 | 1,314,930 |
| 2018-05-30 | $6.73 | $6.74 | $6.14 | $6.46 | $6.08 | 2,583,640 |
| 2018-05-29 | $6.82 | $6.91 | $6.82 | $6.82 | $6.42 | 1,209,000 |
| 2018-05-28 | $6.95 | $6.95 | $6.79 | $6.87 | $6.47 | 1,343,170 |
| 2018-05-25 | $7.06 | $7.08 | $6.91 | $6.94 | $6.53 | 1,604,330 |
| 2018-05-24 | $7.01 | $7.11 | $7.00 | $7.05 | $6.64 | 1,204,700 |
| 2018-05-23 | $7.18 | $7.22 | $7.03 | $7.05 | $6.64 | 1,626,200 |
| 2018-05-22 | $7.19 | $7.24 | $7.15 | $7.22 | $6.80 | 1,952,830 |
| 2018-05-21 | $7.15 | $7.22 | $7.12 | $7.19 | $6.77 | 2,030,230 |
| 2018-05-18 | $7.10 | $7.16 | $7.03 | $7.13 | $6.71 | 1,440,350 |
| 2018-05-17 | $7.06 | $7.14 | $7.04 | $7.12 | $6.70 | 1,282,300 |
| 2018-05-16 | $7.16 | $7.20 | $7.05 | $7.06 | $6.65 | 1,727,170 |
| 2018-05-15 | $6.92 | $7.23 | $6.92 | $7.18 | $6.76 | 3,386,540 |
| 2018-05-14 | $7.00 | $7.02 | $6.87 | $6.92 | $6.52 | 1,215,000 |
| 2018-05-11 | $7.10 | $7.14 | $6.99 | $7.01 | $6.60 | 1,477,190 |
| 2018-05-10 | $7.11 | $7.12 | $7.03 | $7.10 | $6.68 | 1,684,090 |
| 2018-05-09 | $6.93 | $7.11 | $6.92 | $7.08 | $6.67 | 3,524,150 |
| 2018-05-08 | $6.92 | $6.94 | $6.86 | $6.93 | $6.52 | 1,845,500 |
| 2018-05-07 | $6.76 | $6.92 | $6.74 | $6.91 | $6.51 | 1,839,400 |
| 2018-05-04 | $6.77 | $6.79 | $6.71 | $6.76 | $6.36 | 885,990 |
| 2018-05-03 | $6.69 | $6.77 | $6.59 | $6.75 | $6.36 | 1,226,410 |
| 2018-05-02 | $6.75 | $6.80 | $6.64 | $6.69 | $6.30 | 1,219,000 |
| 2018-05-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.36 | 0 |
| 2018-04-30 | $6.75 | $6.75 | $6.75 | $6.75 | $6.36 | 0 |
| 2018-04-27 | $6.74 | $6.80 | $6.71 | $6.75 | $6.36 | 1,541,120 |
| 2018-04-26 | $6.81 | $6.82 | $6.68 | $6.69 | $6.30 | 1,666,100 |
| 2018-04-25 | $6.74 | $6.82 | $6.72 | $6.82 | $6.42 | 1,796,640 |
| 2018-04-24 | $6.60 | $6.80 | $6.60 | $6.78 | $6.38 | 1,626,710 |
| 2018-04-23 | $6.63 | $6.70 | $6.54 | $6.61 | $6.22 | 1,380,370 |
| 2018-04-20 | $6.84 | $6.86 | $6.62 | $6.63 | $6.24 | 1,938,810 |
| 2018-04-19 | $6.86 | $6.91 | $6.82 | $6.84 | $6.44 | 2,038,620 |
| 2018-04-18 | $6.79 | $6.87 | $6.66 | $6.86 | $6.46 | 2,650,830 |
| 2018-04-17 | $6.96 | $7.00 | $6.73 | $6.77 | $6.37 | 2,097,150 |
| 2018-04-16 | $7.10 | $7.17 | $6.92 | $6.95 | $6.54 | 2,529,100 |
| 2018-04-13 | $7.13 | $7.20 | $7.09 | $7.16 | $6.74 | 2,044,250 |
| 2018-04-12 | $7.21 | $7.23 | $7.08 | $7.12 | $6.70 | 2,664,300 |
| 2018-04-11 | $7.23 | $7.28 | $7.17 | $7.20 | $6.78 | 4,610,530 |
| 2018-04-10 | $7.04 | $7.36 | $7.02 | $7.31 | $6.88 | 8,686,350 |
| 2018-04-09 | $7.00 | $7.10 | $6.90 | $7.06 | $6.65 | 1,614,940 |
| 2018-04-06 | $7.03 | $7.03 | $7.03 | $7.03 | $6.62 | 0 |
| 2018-04-05 | $7.03 | $7.03 | $7.03 | $7.03 | $6.62 | 0 |
| 2018-04-04 | $7.06 | $7.15 | $7.01 | $7.03 | $6.62 | 2,637,080 |
| 2018-04-03 | $7.08 | $7.11 | $6.98 | $7.03 | $6.62 | 2,167,990 |
| 2018-04-02 | $7.08 | $7.20 | $7.04 | $7.17 | $6.75 | 2,774,450 |
| 2018-03-30 | $6.95 | $7.11 | $6.95 | $7.07 | $6.66 | 1,264,650 |
| 2018-03-29 | $6.99 | $6.99 | $6.88 | $6.96 | $6.55 | 1,205,890 |
| 2018-03-28 | $6.80 | $6.94 | $6.78 | $6.89 | $6.49 | 964,690 |
| 2018-03-27 | $6.73 | $6.93 | $6.73 | $6.88 | $6.48 | 1,693,150 |
| 2018-03-26 | $6.51 | $6.73 | $6.38 | $6.70 | $6.31 | 1,440,370 |
| 2018-03-23 | $7.01 | $7.01 | $6.53 | $6.59 | $6.20 | 2,726,210 |
| 2018-03-22 | $7.08 | $7.14 | $7.04 | $7.11 | $6.69 | 1,023,700 |
| 2018-03-21 | $7.12 | $7.21 | $7.05 | $7.08 | $6.67 | 1,530,100 |
| 2018-03-20 | $7.01 | $7.14 | $6.99 | $7.12 | $6.70 | 1,123,130 |
| 2018-03-19 | $7.04 | $7.09 | $7.01 | $7.08 | $6.67 | 860,600 |
| 2018-03-16 | $7.02 | $7.09 | $6.98 | $7.01 | $6.60 | 961,200 |
| 2018-03-15 | $7.09 | $7.09 | $6.89 | $6.98 | $6.57 | 1,435,100 |
| 2018-03-14 | $7.20 | $7.24 | $7.05 | $7.09 | $6.68 | 1,404,200 |
| 2018-03-13 | $7.23 | $7.27 | $7.18 | $7.24 | $6.82 | 1,795,900 |
| 2018-03-12 | $7.21 | $7.28 | $7.19 | $7.27 | $6.84 | 2,132,750 |
| 2018-03-09 | $7.05 | $7.26 | $7.00 | $7.22 | $6.80 | 2,490,850 |
| 2018-03-08 | $6.92 | $7.03 | $6.92 | $7.02 | $6.61 | 1,000,450 |
| 2018-03-07 | $7.00 | $7.05 | $6.92 | $6.95 | $6.54 | 1,322,930 |
| 2018-03-06 | $7.10 | $7.10 | $6.90 | $7.03 | $6.62 | 2,113,740 |
| 2018-03-05 | $6.93 | $7.09 | $6.93 | $7.06 | $6.65 | 1,226,950 |
| 2018-03-02 | $6.99 | $7.04 | $6.93 | $6.97 | $6.56 | 1,125,040 |
| 2018-03-01 | $6.88 | $7.05 | $6.84 | $7.00 | $6.59 | 1,422,000 |
| 2018-02-28 | $6.87 | $6.92 | $6.78 | $6.89 | $6.49 | 1,444,000 |
| 2018-02-27 | $6.86 | $6.89 | $6.80 | $6.84 | $6.44 | 923,000 |
| 2018-02-26 | $6.74 | $6.91 | $6.72 | $6.85 | $6.45 | 993,900 |
| 2018-02-23 | $6.71 | $6.75 | $6.66 | $6.72 | $6.33 | 470,420 |
| 2018-02-22 | $6.65 | $6.73 | $6.58 | $6.71 | $6.32 | 843,000 |
| 2018-02-21 | $6.64 | $6.64 | $6.64 | $6.64 | $6.25 | 0 |
| 2018-02-20 | $6.64 | $6.64 | $6.64 | $6.64 | $6.25 | 0 |
| 2018-02-19 | $6.64 | $6.64 | $6.64 | $6.64 | $6.25 | 0 |
| 2018-02-16 | $6.64 | $6.64 | $6.64 | $6.64 | $6.25 | 0 |
| 2018-02-15 | $6.64 | $6.64 | $6.64 | $6.64 | $6.25 | 0 |
| 2018-02-14 | $6.59 | $6.66 | $6.53 | $6.64 | $6.25 | 709,270 |
| 2018-02-13 | $6.66 | $6.69 | $6.55 | $6.58 | $6.20 | 884,230 |
| 2018-02-12 | $6.56 | $6.66 | $6.50 | $6.64 | $6.25 | 1,229,540 |
| 2018-02-09 | $6.52 | $6.56 | $6.39 | $6.42 | $6.04 | 1,271,720 |
| 2018-02-08 | $6.47 | $6.63 | $6.43 | $6.62 | $6.23 | 1,543,590 |
| 2018-02-07 | $6.50 | $6.53 | $6.33 | $6.43 | $6.05 | 1,316,000 |
| 2018-02-06 | $6.80 | $6.80 | $6.40 | $6.40 | $6.03 | 2,183,940 |
| 2018-02-05 | $6.84 | $6.90 | $6.78 | $6.84 | $6.44 | 1,369,200 |
| 2018-02-02 | $7.00 | $7.04 | $6.80 | $6.90 | $6.50 | 1,391,800 |
| 2018-02-01 | $7.20 | $7.30 | $6.93 | $7.00 | $6.59 | 2,087,240 |
| 2018-01-31 | $7.54 | $7.54 | $7.23 | $7.29 | $6.86 | 2,517,820 |
| 2018-01-30 | $7.52 | $7.59 | $7.52 | $7.57 | $7.13 | 990,100 |
| 2018-01-29 | $7.71 | $7.75 | $7.52 | $7.56 | $7.12 | 2,104,550 |
| 2018-01-26 | $7.74 | $7.78 | $7.69 | $7.72 | $7.27 | 1,111,200 |
| 2018-01-25 | $7.78 | $7.90 | $7.71 | $7.74 | $7.29 | 2,428,300 |
| 2018-01-24 | $7.68 | $7.82 | $7.64 | $7.78 | $7.33 | 2,289,890 |
| 2018-01-23 | $7.69 | $7.72 | $7.64 | $7.71 | $7.26 | 1,685,500 |
| 2018-01-22 | $7.56 | $7.67 | $7.51 | $7.67 | $7.22 | 1,732,330 |
| 2018-01-19 | $7.58 | $7.67 | $7.57 | $7.58 | $7.14 | 1,440,700 |
| 2018-01-18 | $7.53 | $7.63 | $7.53 | $7.62 | $7.17 | 1,018,400 |
| 2018-01-17 | $7.52 | $7.63 | $7.44 | $7.57 | $7.13 | 2,485,670 |
| 2018-01-16 | $7.50 | $7.58 | $7.48 | $7.55 | $7.11 | 869,700 |
| 2018-01-15 | $7.68 | $7.70 | $7.49 | $7.50 | $7.06 | 1,830,100 |
| 2018-01-12 | $7.67 | $7.71 | $7.63 | $7.68 | $7.23 | 1,201,900 |
| 2018-01-11 | $7.61 | $7.73 | $7.61 | $7.69 | $7.24 | 1,440,260 |
| 2018-01-10 | $7.75 | $7.75 | $7.59 | $7.66 | $7.21 | 1,763,550 |
| 2018-01-09 | $7.72 | $7.77 | $7.71 | $7.75 | $7.30 | 1,235,670 |
| 2018-01-08 | $7.76 | $7.77 | $7.69 | $7.74 | $7.29 | 1,340,940 |
| 2018-01-05 | $7.75 | $7.82 | $7.72 | $7.77 | $7.32 | 1,775,480 |
| 2018-01-04 | $7.73 | $7.77 | $7.72 | $7.75 | $7.30 | 1,526,200 |
| 2018-01-03 | $7.72 | $7.76 | $7.68 | $7.76 | $7.31 | 2,231,480 |
| 2018-01-02 | $7.64 | $7.72 | $7.63 | $7.72 | $7.27 | 1,393,000 |
| 2018-01-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.19 | 0 |
| 2017-12-29 | $7.64 | $7.66 | $7.56 | $7.64 | $7.19 | 1,451,800 |
| 2017-12-28 | $7.62 | $7.69 | $7.57 | $7.61 | $7.17 | 1,126,000 |
| 2017-12-27 | $7.60 | $7.67 | $7.57 | $7.63 | $7.18 | 1,141,400 |
| 2017-12-26 | $7.48 | $7.63 | $7.48 | $7.62 | $7.17 | 1,012,710 |
| 2017-12-25 | $7.55 | $7.58 | $7.44 | $7.51 | $7.07 | 1,256,650 |
| 2017-12-22 | $7.61 | $7.64 | $7.52 | $7.57 | $7.13 | 743,020 |
| 2017-12-21 | $7.59 | $7.69 | $7.47 | $7.61 | $7.17 | 1,171,140 |
| 2017-12-20 | $7.76 | $7.78 | $7.55 | $7.60 | $7.16 | 1,174,170 |
| 2017-12-19 | $7.67 | $7.79 | $7.64 | $7.76 | $7.31 | 889,200 |
| 2017-12-18 | $7.77 | $7.81 | $7.64 | $7.68 | $7.23 | 1,464,990 |
| 2017-12-15 | $7.80 | $7.83 | $7.76 | $7.81 | $7.35 | 1,129,600 |
| 2017-12-14 | $7.78 | $7.85 | $7.77 | $7.81 | $7.35 | 748,500 |
| 2017-12-13 | $7.70 | $7.83 | $7.70 | $7.81 | $7.35 | 1,142,680 |
| 2017-12-12 | $7.76 | $7.78 | $7.70 | $7.70 | $7.25 | 1,044,300 |
| 2017-12-11 | $7.76 | $7.80 | $7.72 | $7.76 | $7.31 | 1,169,900 |
| 2017-12-08 | $7.58 | $7.78 | $7.58 | $7.74 | $7.29 | 1,354,400 |
| 2017-12-07 | $7.66 | $7.68 | $7.57 | $7.63 | $7.18 | 860,900 |
| 2017-12-06 | $7.56 | $7.65 | $7.46 | $7.65 | $7.20 | 1,562,700 |
| 2017-12-05 | $7.76 | $7.79 | $7.51 | $7.54 | $7.10 | 1,938,210 |
| 2017-12-04 | $7.91 | $7.91 | $7.72 | $7.75 | $7.30 | 1,769,520 |
| 2017-12-01 | $7.81 | $7.98 | $7.72 | $7.91 | $7.45 | 2,192,560 |
| 2017-11-30 | $7.77 | $7.82 | $7.71 | $7.78 | $7.33 | 1,145,080 |
| 2017-11-29 | $7.75 | $7.79 | $7.71 | $7.78 | $7.33 | 1,291,240 |
| 2017-11-28 | $7.68 | $7.80 | $7.64 | $7.78 | $7.33 | 1,058,040 |
| 2017-11-27 | $7.68 | $7.74 | $7.60 | $7.66 | $7.21 | 1,018,350 |
| 2017-11-24 | $7.64 | $7.75 | $7.63 | $7.70 | $7.25 | 992,010 |
| 2017-11-23 | $7.83 | $7.86 | $7.67 | $7.67 | $7.22 | 1,524,660 |
| 2017-11-22 | $7.82 | $7.91 | $7.77 | $7.83 | $7.37 | 1,454,950 |
| 2017-11-21 | $7.82 | $7.89 | $7.74 | $7.83 | $7.37 | 1,218,880 |
| 2017-11-20 | $7.91 | $7.92 | $7.65 | $7.85 | $7.39 | 1,859,020 |
| 2017-11-17 | $8.33 | $8.38 | $7.91 | $7.92 | $7.46 | 2,559,030 |
| 2017-11-16 | $8.30 | $8.37 | $8.29 | $8.34 | $7.85 | 1,036,700 |
| 2017-11-15 | $8.28 | $8.40 | $8.28 | $8.34 | $7.85 | 1,934,300 |
| 2017-11-14 | $8.43 | $8.45 | $8.30 | $8.31 | $7.82 | 1,850,920 |
| 2017-11-13 | $8.42 | $8.49 | $8.41 | $8.47 | $7.97 | 1,959,580 |
| 2017-11-10 | $8.41 | $8.42 | $8.35 | $8.40 | $7.91 | 1,249,300 |
| 2017-11-09 | $8.40 | $8.43 | $8.36 | $8.41 | $7.92 | 1,352,200 |
| 2017-11-08 | $8.31 | $8.42 | $8.30 | $8.37 | $7.88 | 1,765,000 |
| 2017-11-07 | $8.32 | $8.32 | $8.22 | $8.31 | $7.82 | 1,503,600 |
| 2017-11-06 | $8.25 | $8.33 | $8.20 | $8.30 | $7.81 | 1,130,200 |
| 2017-11-03 | $8.33 | $8.33 | $8.18 | $8.24 | $7.76 | 1,421,300 |
| 2017-11-02 | $8.48 | $8.48 | $8.24 | $8.28 | $7.80 | 2,029,800 |
| 2017-11-01 | $8.54 | $8.55 | $8.43 | $8.45 | $7.96 | 1,356,730 |
| 2017-10-31 | $8.42 | $8.56 | $8.40 | $8.53 | $8.03 | 1,813,800 |
| 2017-10-30 | $8.78 | $8.78 | $8.40 | $8.45 | $7.96 | 2,651,330 |
| 2017-10-27 | $8.87 | $8.88 | $8.73 | $8.78 | $8.27 | 1,330,100 |
| 2017-10-26 | $8.80 | $8.87 | $8.76 | $8.84 | $8.32 | 1,492,200 |
| 2017-10-25 | $8.73 | $8.83 | $8.72 | $8.81 | $8.29 | 1,296,800 |
| 2017-10-24 | $8.86 | $8.90 | $8.69 | $8.76 | $8.25 | 1,471,600 |
| 2017-10-23 | $8.82 | $8.90 | $8.82 | $8.84 | $8.32 | 1,075,180 |
| 2017-10-20 | $8.61 | $8.86 | $8.61 | $8.86 | $8.34 | 1,261,590 |
| 2017-10-19 | $8.76 | $8.83 | $8.60 | $8.64 | $8.13 | 1,678,500 |
| 2017-10-18 | $8.88 | $8.96 | $8.75 | $8.78 | $8.27 | 1,697,550 |
| 2017-10-17 | $8.87 | $8.98 | $8.85 | $8.89 | $8.37 | 1,469,620 |
| 2017-10-16 | $9.11 | $9.15 | $8.84 | $8.87 | $8.35 | 2,704,900 |
| 2017-10-13 | $9.13 | $9.19 | $9.08 | $9.16 | $8.62 | 2,243,650 |
| 2017-10-12 | $9.20 | $9.24 | $9.05 | $9.14 | $8.61 | 2,403,800 |
| 2017-10-11 | $9.27 | $9.33 | $9.13 | $9.20 | $8.66 | 2,790,740 |
| 2017-10-10 | $9.23 | $9.32 | $9.19 | $9.27 | $8.73 | 3,325,680 |
| 2017-10-09 | $8.94 | $9.28 | $8.93 | $9.24 | $8.70 | 5,425,380 |
| 2017-10-06 | $8.87 | $8.87 | $8.87 | $8.87 | $8.35 | 0 |
| 2017-10-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.35 | 0 |
| 2017-10-04 | $8.87 | $8.87 | $8.87 | $8.87 | $8.35 | 0 |
| 2017-10-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.35 | 0 |
| 2017-10-02 | $8.87 | $8.87 | $8.87 | $8.87 | $8.35 | 0 |
| 2017-09-29 | $8.76 | $8.89 | $8.76 | $8.87 | $8.35 | 1,297,410 |
| 2017-09-28 | $8.79 | $8.88 | $8.74 | $8.76 | $8.25 | 1,247,100 |
| 2017-09-27 | $8.72 | $8.85 | $8.70 | $8.80 | $8.29 | 1,146,010 |
| 2017-09-26 | $8.80 | $8.80 | $8.65 | $8.69 | $8.18 | 1,857,400 |
| 2017-09-25 | $8.94 | $8.99 | $8.78 | $8.80 | $8.29 | 1,436,130 |
| 2017-09-22 | $8.96 | $8.98 | $8.86 | $8.95 | $8.43 | 1,947,340 |
| 2017-09-21 | $9.06 | $9.09 | $8.97 | $9.00 | $8.47 | 1,701,050 |
| 2017-09-20 | $8.88 | $9.05 | $8.88 | $9.03 | $8.50 | 1,312,740 |
| 2017-09-19 | $9.08 | $9.10 | $8.93 | $8.95 | $8.43 | 2,051,250 |
| 2017-09-18 | $8.93 | $9.07 | $8.87 | $9.06 | $8.53 | 1,752,430 |
| 2017-09-15 | $9.00 | $9.03 | $8.92 | $8.96 | $8.44 | 1,536,710 |
| 2017-09-14 | $9.04 | $9.10 | $8.98 | $8.99 | $8.46 | 1,369,260 |
| 2017-09-13 | $8.95 | $9.07 | $8.93 | $9.04 | $8.51 | 2,061,700 |
| 2017-09-12 | $9.11 | $9.15 | $9.00 | $9.02 | $8.49 | 2,155,300 |
| 2017-09-11 | $8.94 | $9.13 | $8.94 | $9.11 | $8.58 | 1,846,750 |
| 2017-09-08 | $8.99 | $9.06 | $8.92 | $8.97 | $8.45 | 1,830,120 |
| 2017-09-07 | $9.10 | $9.13 | $8.98 | $8.99 | $8.46 | 2,270,850 |
| 2017-09-06 | $9.01 | $9.08 | $8.94 | $9.07 | $8.54 | 1,926,760 |
| 2017-09-05 | $9.04 | $9.08 | $8.96 | $9.03 | $8.50 | 1,898,120 |
| 2017-09-04 | $8.99 | $9.07 | $8.92 | $9.02 | $8.49 | 1,816,970 |
| 2017-09-01 | $9.01 | $9.01 | $8.90 | $8.99 | $8.46 | 2,030,920 |
| 2017-08-31 | $8.96 | $8.99 | $8.88 | $8.97 | $8.45 | 1,463,570 |
| 2017-08-30 | $8.91 | $8.97 | $8.88 | $8.88 | $8.36 | 1,262,000 |
| 2017-08-29 | $9.00 | $9.04 | $8.91 | $8.92 | $8.40 | 1,684,700 |
| 2017-08-28 | $8.86 | $9.06 | $8.83 | $9.00 | $8.47 | 3,258,060 |
| 2017-08-25 | $8.73 | $8.87 | $8.70 | $8.85 | $8.33 | 1,495,460 |
| 2017-08-24 | $8.76 | $8.82 | $8.72 | $8.73 | $8.22 | 1,596,630 |
| 2017-08-23 | $8.78 | $8.82 | $8.71 | $8.76 | $8.25 | 1,336,800 |
| 2017-08-22 | $8.82 | $8.82 | $8.71 | $8.76 | $8.25 | 1,339,600 |
| 2017-08-21 | $8.74 | $8.83 | $8.74 | $8.82 | $8.30 | 1,417,750 |
| 2017-08-18 | $8.78 | $8.80 | $8.67 | $8.73 | $8.22 | 1,531,970 |
| 2017-08-17 | $8.77 | $8.82 | $8.69 | $8.79 | $8.28 | 1,631,800 |
| 2017-08-16 | $8.57 | $8.78 | $8.57 | $8.74 | $8.23 | 2,518,950 |
| 2017-08-15 | $8.64 | $8.65 | $8.50 | $8.60 | $8.10 | 1,723,700 |
| 2017-08-14 | $8.36 | $8.60 | $8.36 | $8.60 | $8.10 | 1,817,640 |
| 2017-08-11 | $8.44 | $8.51 | $8.38 | $8.38 | $7.89 | 1,533,010 |
| 2017-08-10 | $8.58 | $8.66 | $8.42 | $8.47 | $7.97 | 1,943,900 |
| 2017-08-09 | $8.62 | $8.66 | $8.52 | $8.62 | $8.12 | 1,995,350 |
| 2017-08-08 | $8.55 | $8.61 | $8.44 | $8.61 | $8.11 | 1,904,020 |
| 2017-08-07 | $8.45 | $8.62 | $8.43 | $8.56 | $8.06 | 1,482,760 |
| 2017-08-04 | $8.57 | $8.60 | $8.46 | $8.46 | $7.97 | 1,567,350 |
| 2017-08-03 | $8.35 | $8.57 | $8.32 | $8.53 | $8.03 | 2,113,330 |
| 2017-08-02 | $8.46 | $8.53 | $8.35 | $8.36 | $7.87 | 1,643,000 |
| 2017-08-01 | $8.50 | $8.53 | $8.44 | $8.50 | $8.00 | 1,969,530 |
| 2017-07-31 | $8.44 | $8.49 | $8.35 | $8.47 | $7.97 | 1,768,010 |
| 2017-07-28 | $8.54 | $8.58 | $8.40 | $8.40 | $7.91 | 2,386,520 |
| 2017-07-27 | $8.22 | $8.55 | $8.22 | $8.52 | $8.02 | 3,072,850 |
| 2017-07-26 | $8.25 | $8.27 | $8.16 | $8.25 | $7.77 | 1,629,210 |
| 2017-07-25 | $8.30 | $8.30 | $8.18 | $8.24 | $7.76 | 1,392,590 |
| 2017-07-24 | $8.18 | $8.26 | $8.09 | $8.24 | $7.76 | 1,894,500 |
| 2017-07-21 | $8.19 | $8.26 | $8.15 | $8.19 | $7.71 | 1,533,290 |
| 2017-07-20 | $8.20 | $8.34 | $8.15 | $8.19 | $7.71 | 2,054,010 |
| 2017-07-19 | $8.10 | $8.24 | $8.03 | $8.20 | $7.72 | 1,611,190 |
| 2017-07-18 | $8.00 | $8.20 | $7.97 | $8.14 | $7.66 | 1,679,180 |
| 2017-07-17 | $8.67 | $8.67 | $8.02 | $8.04 | $7.57 | 3,065,800 |
| 2017-07-14 | $8.77 | $8.82 | $8.66 | $8.69 | $8.18 | 1,690,650 |
| 2017-07-13 | $8.85 | $8.86 | $8.76 | $8.81 | $8.29 | 1,179,400 |
| 2017-07-12 | $8.85 | $8.92 | $8.70 | $8.84 | $8.32 | 1,873,310 |
| 2017-07-11 | $8.96 | $9.06 | $8.88 | $8.88 | $8.36 | 2,144,100 |
| 2017-07-10 | $9.12 | $9.14 | $8.94 | $8.97 | $8.45 | 2,870,470 |
| 2017-07-07 | $9.02 | $9.14 | $8.98 | $9.13 | $8.60 | 1,970,630 |
| 2017-07-06 | $9.05 | $9.13 | $8.99 | $9.05 | $8.52 | 2,357,430 |
| 2017-07-05 | $8.99 | $9.08 | $8.94 | $9.03 | $8.50 | 1,679,890 |
| 2017-07-04 | $9.06 | $9.10 | $8.96 | $8.99 | $8.46 | 1,594,410 |
| 2017-07-03 | $8.96 | $9.07 | $8.90 | $9.06 | $8.53 | 1,811,320 |
| 2017-06-30 | $8.91 | $8.91 | $8.91 | $8.91 | $8.39 | 0 |
| 2017-06-29 | $8.91 | $8.91 | $8.91 | $8.91 | $8.39 | 0 |
| 2017-06-28 | $8.92 | $8.96 | $8.83 | $8.91 | $8.39 | 2,293,890 |
| 2017-06-27 | $8.87 | $9.02 | $8.80 | $8.92 | $8.40 | 1,954,570 |
| 2017-06-26 | $8.77 | $8.88 | $8.71 | $8.86 | $8.34 | 1,799,690 |
| 2017-06-23 | $8.82 | $8.84 | $8.57 | $8.75 | $8.24 | 2,226,720 |
| 2017-06-22 | $9.00 | $9.00 | $8.75 | $8.77 | $8.26 | 2,537,020 |
| 2017-06-21 | $9.03 | $9.07 | $8.90 | $9.00 | $8.47 | 1,678,250 |
| 2017-06-20 | $8.96 | $9.19 | $8.96 | $9.03 | $8.50 | 3,371,930 |
| 2017-06-19 | $8.90 | $9.01 | $8.87 | $9.00 | $8.47 | 1,825,480 |
| 2017-06-16 | $8.96 | $9.03 | $8.85 | $8.90 | $8.38 | 1,590,110 |
| 2017-06-15 | $8.75 | $9.08 | $8.75 | $8.97 | $8.45 | 2,194,200 |
| 2017-06-14 | $8.68 | $8.84 | $8.68 | $8.77 | $8.26 | 1,774,870 |
| 2017-06-13 | $8.45 | $8.73 | $8.42 | $8.72 | $8.21 | 1,719,160 |
| 2017-06-12 | $8.74 | $8.77 | $8.45 | $8.47 | $7.97 | 2,056,810 |
| 2017-06-09 | $8.83 | $8.85 | $8.70 | $8.83 | $8.31 | 1,466,650 |
| 2017-06-08 | $8.88 | $8.95 | $8.78 | $8.83 | $8.31 | 1,844,410 |
| 2017-06-07 | $8.57 | $8.93 | $8.55 | $8.88 | $8.36 | 3,518,900 |
| 2017-06-06 | $8.53 | $8.62 | $8.49 | $8.59 | $8.09 | 1,956,090 |
| 2017-06-05 | $8.45 | $8.60 | $8.45 | $8.53 | $8.03 | 1,726,030 |
| 2017-06-02 | $8.20 | $8.50 | $8.11 | $8.45 | $7.96 | 1,959,680 |
| 2017-06-01 | $8.62 | $8.65 | $8.22 | $8.25 | $7.77 | 2,552,990 |
| 2017-05-31 | $8.78 | $8.81 | $8.64 | $8.65 | $8.14 | 1,879,400 |
| 2017-05-30 | $8.63 | $8.63 | $8.63 | $8.63 | $8.13 | 0 |
| 2017-05-29 | $8.63 | $8.63 | $8.63 | $8.63 | $8.13 | 0 |
| 2017-05-26 | $8.64 | $8.71 | $8.56 | $8.63 | $8.13 | 1,586,160 |
| 2017-05-25 | $8.58 | $8.72 | $8.33 | $8.69 | $8.18 | 2,569,670 |
| 2017-05-24 | $8.57 | $8.68 | $8.40 | $8.62 | $8.12 | 2,003,150 |
| 2017-05-23 | $8.76 | $8.82 | $8.48 | $8.52 | $8.02 | 2,555,940 |
| 2017-05-22 | $9.15 | $9.18 | $8.72 | $8.80 | $8.29 | 2,647,780 |
| 2017-05-19 | $9.16 | $9.28 | $9.13 | $9.18 | $8.64 | 2,072,370 |
| 2017-05-18 | $9.16 | $9.34 | $9.10 | $9.15 | $8.61 | 2,844,390 |
| 2017-05-17 | $9.14 | $9.37 | $9.14 | $9.23 | $8.69 | 2,472,000 |
| 2017-05-16 | $8.81 | $9.28 | $8.72 | $9.24 | $8.70 | 3,279,530 |
| 2017-05-15 | $8.84 | $8.94 | $8.82 | $8.84 | $8.32 | 1,671,950 |
| 2017-05-12 | $8.88 | $8.90 | $8.70 | $8.84 | $8.32 | 1,674,640 |
| 2017-05-11 | $8.97 | $8.97 | $8.59 | $8.91 | $8.39 | 3,046,910 |
| 2017-05-10 | $9.27 | $9.37 | $8.90 | $8.97 | $8.45 | 2,138,260 |
| 2017-05-09 | $9.06 | $9.30 | $9.03 | $9.29 | $8.75 | 2,137,000 |
| 2017-05-08 | $9.36 | $9.45 | $9.10 | $9.12 | $8.59 | 2,505,040 |
| 2017-05-05 | $9.85 | $9.85 | $9.36 | $9.41 | $8.86 | 2,683,330 |
| 2017-05-04 | $9.60 | $9.85 | $9.53 | $9.71 | $9.14 | 2,438,440 |
| 2017-05-03 | $9.76 | $9.83 | $9.54 | $9.63 | $9.07 | 2,245,280 |
| 2017-05-02 | $9.77 | $9.86 | $9.70 | $9.74 | $9.17 | 1,643,160 |
| 2017-05-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.19 | 0 |
| 2017-04-28 | $9.65 | $9.85 | $9.65 | $9.76 | $9.19 | 1,667,220 |
| 2017-04-27 | $9.45 | $9.74 | $9.18 | $9.73 | $9.16 | 2,729,240 |
| 2017-04-26 | $9.43 | $9.49 | $9.39 | $9.46 | $8.91 | 1,733,800 |
| 2017-04-25 | $9.39 | $9.51 | $9.32 | $9.41 | $8.86 | 1,933,660 |
| 2017-04-24 | $9.94 | $9.94 | $9.35 | $9.36 | $8.81 | 2,386,380 |
| 2017-04-21 | $9.83 | $9.98 | $9.83 | $9.92 | $9.34 | 1,904,980 |
| 2017-04-20 | $10.05 | $10.15 | $9.76 | $9.85 | $9.27 | 3,269,250 |
| 2017-04-19 | $10.40 | $10.40 | $9.89 | $10.12 | $9.53 | 3,727,850 |
| 2017-04-18 | $10.71 | $10.76 | $10.32 | $10.40 | $9.79 | 2,695,670 |
| 2017-04-17 | $11.15 | $11.15 | $10.64 | $10.70 | $10.07 | 2,966,150 |
| 2017-04-14 | $11.32 | $11.32 | $11.11 | $11.15 | $10.50 | 1,980,500 |
| 2017-04-13 | $11.16 | $11.39 | $11.16 | $11.30 | $10.64 | 1,457,970 |
| 2017-04-12 | $11.37 | $11.40 | $11.25 | $11.30 | $10.58 | 2,057,910 |
| 2017-04-11 | $11.26 | $11.45 | $11.23 | $11.45 | $10.72 | 2,018,620 |
| 2017-04-10 | $11.64 | $11.71 | $11.25 | $11.26 | $10.55 | 2,968,030 |
| 2017-04-07 | $11.80 | $11.80 | $11.56 | $11.65 | $10.91 | 1,983,120 |
| 2017-04-06 | $11.53 | $11.83 | $11.53 | $11.65 | $10.91 | 3,604,360 |
| 2017-04-05 | $11.34 | $11.54 | $11.29 | $11.53 | $10.80 | 2,583,800 |
| 2017-04-04 | $11.27 | $11.27 | $11.27 | $11.27 | $10.55 | 0 |
| 2017-04-03 | $11.27 | $11.27 | $11.27 | $11.27 | $10.55 | 0 |
| 2017-03-31 | $11.30 | $11.42 | $11.19 | $11.27 | $10.55 | 2,885,280 |
| 2017-03-30 | $11.66 | $11.67 | $11.16 | $11.24 | $10.53 | 3,263,550 |
| 2017-03-29 | $11.99 | $12.03 | $11.60 | $11.62 | $10.88 | 2,636,360 |
| 2017-03-28 | $11.76 | $12.02 | $11.75 | $11.92 | $11.16 | 2,691,000 |
| 2017-03-27 | $12.00 | $12.07 | $11.76 | $11.77 | $11.02 | 3,014,020 |
| 2017-03-24 | $12.06 | $12.08 | $11.85 | $11.98 | $11.22 | 2,181,930 |
| 2017-03-23 | $12.12 | $12.21 | $11.92 | $12.02 | $11.26 | 2,829,750 |
| 2017-03-22 | $12.36 | $12.36 | $12.04 | $12.14 | $11.37 | 2,494,050 |
| 2017-03-21 | $12.46 | $12.57 | $12.31 | $12.35 | $11.57 | 2,505,090 |
| 2017-03-20 | $12.19 | $12.38 | $12.17 | $12.38 | $11.59 | 2,806,870 |
| 2017-03-17 | $12.24 | $12.39 | $12.20 | $12.23 | $11.45 | 3,597,590 |
| 2017-03-16 | $12.20 | $12.28 | $12.12 | $12.23 | $11.45 | 3,476,650 |
| 2017-03-15 | $12.06 | $12.17 | $12.06 | $12.14 | $11.37 | 1,643,400 |
| 2017-03-14 | $12.21 | $12.28 | $12.07 | $12.12 | $11.35 | 2,716,600 |
| 2017-03-13 | $12.01 | $12.14 | $11.95 | $12.14 | $11.37 | 2,321,070 |
| 2017-03-10 | $12.18 | $12.23 | $12.02 | $12.02 | $11.26 | 1,761,390 |
| 2017-03-09 | $12.17 | $12.26 | $12.13 | $12.16 | $11.39 | 2,875,340 |
| 2017-03-08 | $12.28 | $12.32 | $12.13 | $12.18 | $11.41 | 2,685,070 |
| 2017-03-07 | $12.31 | $12.46 | $12.24 | $12.33 | $11.55 | 2,646,720 |
| 2017-03-06 | $12.12 | $12.31 | $12.08 | $12.27 | $11.49 | 2,860,270 |
| 2017-03-03 | $12.06 | $12.15 | $11.95 | $12.12 | $11.35 | 1,990,250 |
| 2017-03-02 | $12.14 | $12.15 | $12.00 | $12.08 | $11.31 | 2,235,840 |
| 2017-03-01 | $12.18 | $12.21 | $12.08 | $12.12 | $11.35 | 2,875,380 |
| 2017-02-28 | $11.97 | $12.20 | $11.97 | $12.18 | $11.41 | 2,774,440 |
| 2017-02-27 | $12.12 | $12.19 | $12.05 | $12.05 | $11.29 | 2,722,080 |
| 2017-02-24 | $12.00 | $12.11 | $11.92 | $12.10 | $11.33 | 1,636,990 |
| 2017-02-23 | $12.08 | $12.12 | $11.85 | $12.00 | $11.24 | 2,605,470 |
| 2017-02-22 | $12.14 | $12.19 | $11.99 | $12.05 | $11.29 | 2,551,320 |
| 2017-02-21 | $12.15 | $12.23 | $12.07 | $12.13 | $11.36 | 2,957,680 |
| 2017-02-20 | $11.95 | $12.11 | $11.93 | $12.10 | $11.33 | 2,496,440 |
| 2017-02-17 | $12.05 | $12.22 | $11.88 | $11.97 | $11.21 | 2,614,800 |
| 2017-02-16 | $11.97 | $12.08 | $11.86 | $12.03 | $11.27 | 2,068,910 |
| 2017-02-15 | $12.06 | $12.15 | $11.87 | $11.93 | $11.17 | 2,080,960 |
| 2017-02-14 | $12.17 | $12.21 | $12.03 | $12.06 | $11.29 | 2,172,370 |
| 2017-02-13 | $12.10 | $12.26 | $12.09 | $12.16 | $11.39 | 1,914,760 |
| 2017-02-10 | $12.13 | $12.20 | $12.06 | $12.16 | $11.39 | 2,491,940 |
| 2017-02-09 | $12.16 | $12.30 | $12.08 | $12.15 | $11.38 | 2,393,680 |
| 2017-02-08 | $12.00 | $12.22 | $11.90 | $12.16 | $11.39 | 1,631,780 |
| 2017-02-07 | $12.11 | $12.17 | $11.93 | $12.04 | $11.28 | 1,547,500 |
| 2017-02-06 | $12.08 | $12.29 | $11.93 | $12.18 | $11.41 | 2,083,220 |
| 2017-02-03 | $12.00 | $12.36 | $11.80 | $12.08 | $11.31 | 2,540,070 |
| 2017-02-02 | $11.98 | $11.98 | $11.98 | $11.98 | $11.22 | 0 |
| 2017-02-01 | $11.98 | $11.98 | $11.98 | $11.98 | $11.22 | 0 |
| 2017-01-31 | $11.98 | $11.98 | $11.98 | $11.98 | $11.22 | 0 |
| 2017-01-30 | $11.98 | $11.98 | $11.98 | $11.98 | $11.22 | 0 |
| 2017-01-27 | $11.98 | $11.98 | $11.98 | $11.98 | $11.22 | 0 |
| 2017-01-26 | $11.68 | $11.98 | $11.66 | $11.98 | $11.22 | 1,539,180 |
| 2017-01-25 | $11.57 | $11.78 | $11.46 | $11.68 | $10.94 | 1,821,020 |
| 2017-01-24 | $11.71 | $11.75 | $11.43 | $11.59 | $10.85 | 1,967,760 |
| 2017-01-23 | $11.51 | $11.79 | $11.50 | $11.73 | $10.99 | 2,758,900 |
| 2017-01-20 | $11.22 | $11.75 | $11.17 | $11.57 | $10.84 | 3,571,340 |
| 2017-01-19 | $11.24 | $11.30 | $11.07 | $11.17 | $10.46 | 1,749,900 |
| 2017-01-18 | $11.41 | $11.45 | $11.25 | $11.25 | $10.54 | 1,973,700 |
| 2017-01-17 | $11.34 | $11.58 | $11.06 | $11.44 | $10.71 | 2,176,370 |
| 2017-01-16 | $11.95 | $11.95 | $11.00 | $11.30 | $10.58 | 3,286,720 |
| 2017-01-13 | $12.24 | $12.37 | $11.88 | $11.95 | $11.19 | 1,992,920 |
| 2017-01-12 | $12.59 | $12.59 | $12.24 | $12.25 | $11.47 | 2,326,920 |
| 2017-01-11 | $12.80 | $12.82 | $12.53 | $12.54 | $11.74 | 1,602,720 |
| 2017-01-10 | $12.80 | $12.88 | $12.76 | $12.80 | $11.99 | 1,121,880 |
| 2017-01-09 | $12.84 | $12.93 | $12.71 | $12.80 | $11.99 | 2,088,440 |
| 2017-01-06 | $13.02 | $13.09 | $12.88 | $12.89 | $12.07 | 2,507,780 |
| 2017-01-05 | $12.89 | $13.16 | $12.77 | $13.04 | $12.21 | 4,207,700 |
| 2017-01-04 | $12.62 | $12.87 | $12.62 | $12.84 | $12.03 | 3,452,220 |
| 2017-01-03 | $12.84 | $12.89 | $12.62 | $12.68 | $11.88 | 4,291,540 |
| 2017-01-02 | $12.90 | $12.90 | $12.90 | $12.90 | $12.08 | 0 |
| 2016-12-30 | $12.75 | $12.93 | $12.57 | $12.90 | $12.08 | 2,081,130 |
| 2016-12-29 | $12.79 | $12.97 | $12.69 | $12.75 | $11.94 | 1,358,530 |
| 2016-12-28 | $12.90 | $12.96 | $12.76 | $12.80 | $11.99 | 1,051,130 |
| 2016-12-27 | $12.90 | $12.99 | $12.82 | $12.85 | $12.03 | 1,509,750 |
| 2016-12-26 | $12.52 | $12.92 | $12.40 | $12.91 | $12.09 | 2,087,000 |
| 2016-12-23 | $12.81 | $12.93 | $12.50 | $12.52 | $11.73 | 2,248,190 |
| 2016-12-22 | $12.67 | $12.91 | $12.54 | $12.81 | $12.00 | 3,232,420 |
| 2016-12-21 | $12.48 | $12.70 | $12.46 | $12.60 | $11.80 | 2,332,370 |
| 2016-12-20 | $12.30 | $12.60 | $12.17 | $12.55 | $11.75 | 2,508,460 |
| 2016-12-19 | $12.26 | $12.56 | $12.19 | $12.30 | $11.52 | 2,830,380 |
| 2016-12-16 | $11.94 | $12.33 | $11.94 | $12.26 | $11.48 | 2,438,810 |
| 2016-12-15 | $11.71 | $12.07 | $11.68 | $11.93 | $11.17 | 2,610,850 |
| 2016-12-14 | $11.83 | $11.89 | $11.66 | $11.74 | $11.00 | 2,306,750 |
| 2016-12-13 | $11.83 | $11.89 | $11.60 | $11.81 | $11.06 | 2,554,720 |
| 2016-12-12 | $12.86 | $12.86 | $11.75 | $11.76 | $11.01 | 4,420,630 |
| 2016-12-09 | $12.84 | $12.90 | $12.71 | $12.77 | $11.96 | 1,426,780 |
| 2016-12-08 | $12.99 | $13.00 | $12.81 | $12.83 | $12.02 | 1,591,360 |
| 2016-12-07 | $12.81 | $12.98 | $12.78 | $12.96 | $12.14 | 2,093,800 |
| 2016-12-06 | $12.70 | $12.87 | $12.70 | $12.84 | $12.03 | 2,193,310 |
| 2016-12-05 | $12.68 | $12.84 | $12.61 | $12.71 | $11.90 | 2,335,500 |
| 2016-12-02 | $13.21 | $13.22 | $12.70 | $12.75 | $11.94 | 5,400,760 |
| 2016-12-01 | $13.17 | $13.29 | $13.11 | $13.21 | $12.37 | 2,925,050 |
| 2016-11-30 | $13.25 | $13.36 | $13.10 | $13.18 | $12.34 | 4,440,210 |
| 2016-11-29 | $13.40 | $13.50 | $13.20 | $13.23 | $12.39 | 4,212,580 |
| 2016-11-28 | $13.62 | $13.72 | $13.36 | $13.41 | $12.56 | 5,288,330 |
| 2016-11-25 | $13.70 | $13.78 | $13.28 | $13.60 | $12.74 | 5,301,350 |
| 2016-11-24 | $13.75 | $13.94 | $13.66 | $13.74 | $12.87 | 6,232,230 |
| 2016-11-23 | $13.81 | $14.08 | $13.76 | $13.82 | $12.94 | 8,213,350 |
| 2016-11-22 | $13.70 | $13.79 | $13.68 | $13.78 | $12.91 | 4,652,390 |
| 2016-11-21 | $13.64 | $13.81 | $13.56 | $13.71 | $12.84 | 5,256,780 |
| 2016-11-18 | $13.88 | $13.94 | $13.64 | $13.70 | $12.83 | 5,055,430 |
| 2016-11-17 | $13.62 | $13.95 | $13.54 | $13.90 | $13.02 | 7,214,700 |
| 2016-11-16 | $13.70 | $13.80 | $13.63 | $13.66 | $12.79 | 4,728,940 |
| 2016-11-15 | $13.82 | $13.85 | $13.57 | $13.73 | $12.86 | 5,446,860 |
| 2016-11-14 | $13.80 | $13.95 | $13.64 | $13.82 | $12.94 | 8,875,080 |
| 2016-11-11 | $13.79 | $13.85 | $13.70 | $13.83 | $12.95 | 3,425,880 |
| 2016-11-10 | $13.65 | $13.77 | $13.56 | $13.77 | $12.90 | 3,665,300 |
| 2016-11-09 | $13.70 | $13.77 | $13.36 | $13.46 | $12.61 | 3,232,930 |
| 2016-11-08 | $13.69 | $13.80 | $13.56 | $13.70 | $12.83 | 3,719,810 |
| 2016-11-07 | $13.64 | $13.82 | $13.60 | $13.72 | $12.85 | 3,864,740 |
| 2016-11-04 | $13.53 | $13.65 | $13.43 | $13.63 | $12.77 | 2,893,650 |
| 2016-11-03 | $13.50 | $13.71 | $13.44 | $13.53 | $12.67 | 3,591,420 |
| 2016-11-02 | $13.58 | $13.80 | $13.44 | $13.53 | $12.67 | 6,091,520 |
| 2016-11-01 | $13.25 | $13.62 | $13.22 | $13.61 | $12.75 | 3,977,640 |
| 2016-10-31 | $13.27 | $13.32 | $13.11 | $13.27 | $12.43 | 0 |
| 2016-10-28 | $13.34 | $13.41 | $13.20 | $13.33 | $12.48 | 1,951,010 |
| 2016-10-27 | $13.43 | $13.43 | $13.27 | $13.36 | $12.51 | 1,956,240 |
| 2016-10-26 | $13.42 | $13.44 | $13.29 | $13.44 | $12.59 | 2,923,060 |
| 2016-10-25 | $13.32 | $13.43 | $13.27 | $13.41 | $12.56 | 2,962,540 |
| 2016-10-24 | $13.16 | $13.38 | $13.16 | $13.34 | $12.49 | 3,372,210 |
| 2016-10-21 | $13.24 | $13.32 | $13.01 | $13.15 | $12.32 | 2,827,600 |
| 2016-10-20 | $13.27 | $13.32 | $13.21 | $13.30 | $12.46 | 2,268,450 |
| 2016-10-19 | $13.28 | $13.33 | $13.21 | $13.27 | $12.43 | 2,874,460 |
| 2016-10-18 | $13.00 | $13.23 | $12.94 | $13.23 | $12.39 | 2,748,000 |
| 2016-10-17 | $13.16 | $13.29 | $12.92 | $12.97 | $12.15 | 3,074,680 |
| 2016-10-14 | $13.19 | $13.24 | $13.02 | $13.17 | $12.33 | 1,650,460 |
| 2016-10-13 | $13.25 | $13.30 | $13.16 | $13.22 | $12.38 | 2,106,710 |
| 2016-10-12 | $13.22 | $13.35 | $13.14 | $13.21 | $12.37 | 2,893,410 |
| 2016-10-11 | $13.38 | $13.43 | $13.20 | $13.32 | $12.47 | 3,952,300 |
| 2016-10-10 | $13.21 | $13.41 | $13.21 | $13.37 | $12.52 | 2,689,040 |
| 2016-10-07 | $13.19 | $13.19 | $13.19 | $13.19 | $12.35 | 0 |
| 2016-10-06 | $13.19 | $13.19 | $13.19 | $13.19 | $12.35 | 0 |
| 2016-10-05 | $13.19 | $13.19 | $13.19 | $13.19 | $12.35 | 0 |
| 2016-10-04 | $13.19 | $13.19 | $13.19 | $13.19 | $12.35 | 0 |
| 2016-10-03 | $13.19 | $13.19 | $13.19 | $13.19 | $12.35 | 0 |
| 2016-09-30 | $13.25 | $13.25 | $13.10 | $13.19 | $12.35 | 1,122,800 |
| 2016-09-29 | $13.01 | $13.22 | $12.94 | $13.22 | $12.38 | 2,336,490 |
| 2016-09-28 | $12.95 | $13.08 | $12.90 | $12.94 | $12.12 | 1,939,490 |
| 2016-09-27 | $12.79 | $12.99 | $12.68 | $12.96 | $12.14 | 2,338,900 |
| 2016-09-26 | $12.99 | $13.14 | $12.79 | $12.79 | $11.98 | 2,161,120 |
| 2016-09-23 | $13.20 | $13.20 | $13.02 | $13.05 | $12.22 | 2,065,600 |
| 2016-09-22 | $13.26 | $13.38 | $13.08 | $13.14 | $12.31 | 3,590,480 |
| 2016-09-21 | $13.14 | $13.39 | $13.07 | $13.26 | $12.42 | 2,214,500 |
| 2016-09-20 | $13.15 | $13.20 | $13.01 | $13.06 | $12.23 | 1,840,220 |
| 2016-09-19 | $12.94 | $13.09 | $12.86 | $13.08 | $12.25 | 1,895,940 |
| 2016-09-16 | $12.85 | $12.85 | $12.85 | $12.85 | $12.03 | 0 |
| 2016-09-15 | $12.85 | $12.85 | $12.85 | $12.85 | $12.03 | 0 |
| 2016-09-14 | $12.81 | $12.94 | $12.74 | $12.85 | $12.03 | 1,373,910 |
| 2016-09-13 | $12.98 | $12.98 | $12.78 | $12.83 | $12.02 | 1,394,930 |
| 2016-09-12 | $13.11 | $13.11 | $12.81 | $12.82 | $12.01 | 2,609,370 |
| 2016-09-09 | $13.57 | $13.57 | $13.30 | $13.31 | $12.47 | 2,252,150 |
| 2016-09-08 | $13.50 | $13.50 | $13.23 | $13.43 | $12.58 | 2,890,300 |
| 2016-09-07 | $13.51 | $13.59 | $13.40 | $13.42 | $12.57 | 4,159,020 |
| 2016-09-06 | $13.30 | $13.55 | $13.12 | $13.51 | $12.65 | 3,775,540 |
| 2016-09-05 | $13.10 | $13.45 | $13.10 | $13.37 | $12.52 | 3,685,030 |
| 2016-09-02 | $13.12 | $13.25 | $13.07 | $13.13 | $12.30 | 3,266,230 |
| 2016-09-01 | $12.87 | $13.24 | $12.87 | $13.16 | $12.33 | 3,908,790 |
| 2016-08-31 | $12.91 | $13.03 | $12.88 | $12.93 | $12.11 | 1,550,420 |
| 2016-08-30 | $13.07 | $13.09 | $12.92 | $12.95 | $12.13 | 1,758,410 |
| 2016-08-29 | $12.89 | $13.17 | $12.85 | $13.03 | $12.20 | 1,828,420 |
| 2016-08-26 | $12.95 | $13.02 | $12.81 | $12.89 | $12.07 | 1,570,510 |
| 2016-08-25 | $13.00 | $13.00 | $12.69 | $12.88 | $12.06 | 2,218,260 |
| 2016-08-24 | $12.93 | $13.10 | $12.86 | $13.02 | $12.19 | 1,872,920 |
| 2016-08-23 | $12.88 | $13.01 | $12.81 | $12.88 | $12.06 | 1,082,290 |
| 2016-08-22 | $12.98 | $13.07 | $12.84 | $12.85 | $12.03 | 1,272,400 |
| 2016-08-19 | $12.95 | $13.06 | $12.86 | $13.00 | $12.18 | 1,890,480 |
| 2016-08-18 | $13.02 | $13.02 | $12.84 | $12.87 | $12.05 | 1,952,900 |
| 2016-08-17 | $13.08 | $13.10 | $12.92 | $12.95 | $12.13 | 1,561,300 |
| 2016-08-16 | $12.96 | $13.08 | $12.86 | $13.00 | $12.18 | 1,839,830 |
| 2016-08-15 | $12.62 | $12.98 | $12.62 | $12.92 | $12.10 | 2,576,340 |
| 2016-08-12 | $12.57 | $12.73 | $12.52 | $12.67 | $11.87 | 1,451,500 |
| 2016-08-11 | $12.65 | $12.77 | $12.54 | $12.57 | $11.77 | 1,735,700 |
| 2016-08-10 | $12.78 | $12.89 | $12.60 | $12.61 | $11.81 | 1,665,580 |
| 2016-08-09 | $12.52 | $12.79 | $12.52 | $12.70 | $11.89 | 1,691,100 |
| 2016-08-08 | $12.27 | $12.71 | $12.12 | $12.61 | $11.81 | 2,049,740 |
| 2016-08-05 | $12.59 | $12.61 | $12.31 | $12.34 | $11.56 | 1,777,550 |
| 2016-08-04 | $12.50 | $12.65 | $12.48 | $12.58 | $11.78 | 1,631,410 |
| 2016-08-03 | $12.63 | $12.75 | $12.51 | $12.57 | $11.77 | 1,313,360 |
| 2016-08-02 | $12.30 | $12.64 | $12.30 | $12.64 | $11.84 | 1,757,360 |
| 2016-08-01 | $12.32 | $12.47 | $11.99 | $12.36 | $11.58 | 2,566,460 |
| 2016-07-29 | $12.25 | $12.50 | $12.16 | $12.44 | $11.65 | 2,862,990 |
| 2016-07-28 | $12.61 | $12.67 | $12.08 | $12.28 | $11.50 | 5,632,040 |
| 2016-07-27 | $13.66 | $13.73 | $12.49 | $12.49 | $11.70 | 6,883,900 |
| 2016-07-26 | $13.47 | $13.70 | $13.40 | $13.66 | $12.79 | 2,512,300 |
| 2016-07-25 | $13.38 | $13.68 | $13.32 | $13.42 | $12.57 | 2,047,260 |
| 2016-07-22 | $13.70 | $13.70 | $13.45 | $13.46 | $12.61 | 2,348,450 |
| 2016-07-21 | $13.78 | $13.97 | $13.62 | $13.65 | $12.78 | 2,806,800 |
| 2016-07-20 | $13.51 | $13.84 | $13.51 | $13.78 | $12.91 | 3,470,940 |
| 2016-07-19 | $13.48 | $13.63 | $13.31 | $13.58 | $12.72 | 3,454,370 |
| 2016-07-18 | $13.67 | $13.80 | $13.44 | $13.52 | $12.66 | 3,367,410 |
| 2016-07-15 | $13.80 | $13.84 | $13.70 | $13.75 | $12.88 | 3,250,560 |
| 2016-07-14 | $13.81 | $13.91 | $13.61 | $13.74 | $12.87 | 4,186,300 |
| 2016-07-13 | $13.96 | $14.03 | $13.71 | $13.80 | $12.92 | 7,022,190 |
| 2016-07-12 | $13.87 | $14.25 | $13.70 | $14.11 | $13.21 | 6,134,290 |
| 2016-07-11 | $13.89 | $14.30 | $13.79 | $13.93 | $13.05 | 7,808,840 |
| 2016-07-08 | $13.82 | $13.90 | $13.70 | $13.84 | $12.96 | 3,791,150 |
| 2016-07-07 | $13.89 | $13.91 | $13.61 | $13.85 | $12.97 | 4,324,150 |
| 2016-07-06 | $13.87 | $13.92 | $13.59 | $13.85 | $12.97 | 4,141,990 |
| 2016-07-05 | $13.92 | $13.98 | $13.63 | $13.86 | $12.98 | 4,724,730 |
| 2016-07-04 | $13.60 | $14.00 | $13.45 | $13.87 | $12.99 | 6,406,820 |
| 2016-07-01 | $13.80 | $14.16 | $13.62 | $13.69 | $12.82 | 9,158,170 |
| 2016-06-30 | $13.37 | $13.98 | $13.30 | $13.86 | $12.98 | 11,247,260 |
| 2016-06-29 | $13.53 | $13.75 | $13.31 | $13.34 | $12.49 | 7,002,580 |
| 2016-06-28 | $13.35 | $13.50 | $13.08 | $13.42 | $12.57 | 7,146,900 |
| 2016-06-27 | $12.61 | $13.33 | $12.53 | $13.30 | $12.46 | 6,830,650 |
| 2016-06-24 | $12.98 | $13.25 | $12.40 | $12.71 | $11.90 | 6,536,450 |
| 2016-06-23 | $13.39 | $13.39 | $12.86 | $13.10 | $12.27 | 5,193,050 |
| 2016-06-22 | $12.75 | $13.33 | $12.61 | $13.25 | $12.41 | 6,088,760 |
| 2016-06-21 | $13.46 | $13.49 | $12.78 | $12.83 | $12.02 | 5,525,810 |
| 2016-06-20 | $13.19 | $13.20 | $12.81 | $13.12 | $12.29 | 4,455,210 |
| 2016-06-17 | $12.92 | $13.16 | $12.85 | $13.07 | $12.24 | 5,361,100 |
| 2016-06-16 | $12.85 | $13.16 | $12.78 | $12.80 | $11.99 | 5,461,630 |
| 2016-06-15 | $11.93 | $13.00 | $11.93 | $12.82 | $12.01 | 6,498,940 |
| 2016-06-14 | $12.01 | $12.32 | $11.92 | $12.17 | $11.40 | 3,509,100 |
| 2016-06-13 | $12.81 | $12.81 | $12.10 | $12.10 | $11.33 | 5,896,230 |
| 2016-06-10 | $13.06 | $13.06 | $13.06 | $13.06 | $12.23 | 0 |
| 2016-06-09 | $13.06 | $13.06 | $13.06 | $13.06 | $12.23 | 0 |
| 2016-06-08 | $13.18 | $13.29 | $12.91 | $13.06 | $12.23 | 5,362,700 |
| 2016-06-07 | $13.20 | $13.38 | $12.81 | $13.15 | $12.32 | 5,813,120 |
| 2016-06-06 | $13.43 | $13.43 | $13.03 | $13.23 | $12.39 | 7,192,380 |
| 2016-06-03 | $13.70 | $13.79 | $13.07 | $13.11 | $12.28 | 10,623,540 |
| 2016-06-02 | $26.28 | $27.30 | $26.08 | $27.20 | $12.67 | 6,991,750 |
| 2016-06-01 | $25.27 | $26.30 | $25.27 | $26.15 | $12.19 | 4,457,950 |
| 2016-05-31 | $24.12 | $25.31 | $24.12 | $25.27 | $11.78 | 2,606,570 |
| 2016-05-30 | $24.30 | $24.50 | $24.02 | $24.21 | $11.28 | 1,651,170 |
| 2016-05-27 | $23.79 | $24.60 | $23.61 | $24.45 | $11.39 | 2,079,060 |
| 2016-05-26 | $23.65 | $23.87 | $23.10 | $23.80 | $11.09 | 1,138,200 |
| 2016-05-25 | $23.76 | $24.05 | $23.54 | $23.70 | $11.04 | 1,018,250 |
| 2016-05-24 | $23.97 | $23.97 | $23.42 | $23.60 | $11.00 | 993,850 |
| 2016-05-23 | $23.40 | $23.86 | $23.38 | $23.77 | $11.08 | 1,141,140 |
| 2016-05-20 | $22.96 | $23.35 | $22.80 | $23.33 | $10.87 | 901,650 |
| 2016-05-19 | $23.42 | $23.75 | $23.01 | $23.13 | $10.78 | 1,051,740 |
| 2016-05-18 | $24.09 | $24.09 | $22.80 | $23.10 | $10.76 | 1,242,130 |
| 2016-05-17 | $23.98 | $24.30 | $23.77 | $24.18 | $11.27 | 1,264,460 |
| 2016-05-16 | $23.47 | $23.99 | $23.02 | $23.95 | $11.16 | 811,630 |
| 2016-05-13 | $23.15 | $23.77 | $23.15 | $23.37 | $10.89 | 1,002,130 |
| 2016-05-12 | $23.00 | $23.37 | $22.62 | $23.22 | $10.82 | 1,370,550 |
| 2016-05-11 | $24.12 | $24.29 | $23.61 | $23.67 | $11.03 | 1,204,540 |
| 2016-05-10 | $24.11 | $24.33 | $23.82 | $23.95 | $11.16 | 1,300,300 |
| 2016-05-09 | $24.85 | $24.85 | $24.01 | $24.11 | $11.23 | 2,525,240 |
| 2016-05-06 | $26.08 | $26.58 | $25.21 | $25.23 | $11.76 | 4,072,790 |
| 2016-05-05 | $25.50 | $26.15 | $25.36 | $26.06 | $12.14 | 2,318,080 |
| 2016-05-04 | $25.25 | $25.74 | $25.22 | $25.52 | $11.89 | 1,916,000 |
| 2016-05-03 | $24.53 | $25.47 | $24.46 | $25.43 | $11.85 | 2,008,210 |
| 2016-05-02 | $24.58 | $24.58 | $24.58 | $24.58 | $11.45 | 0 |
| 2016-04-29 | $24.45 | $24.98 | $24.36 | $24.58 | $11.45 | 1,240,620 |
| 2016-04-28 | $24.98 | $25.02 | $24.10 | $24.75 | $11.53 | 1,890,310 |
| 2016-04-27 | $25.45 | $25.69 | $24.90 | $25.00 | $11.65 | 2,127,140 |
| 2016-04-26 | $25.90 | $25.90 | $24.80 | $25.50 | $11.88 | 3,364,660 |
| 2016-04-25 | $24.50 | $25.96 | $24.45 | $25.51 | $11.89 | 3,461,890 |
| 2016-04-22 | $24.02 | $24.68 | $23.99 | $24.59 | $11.46 | 1,606,150 |
| 2016-04-21 | $25.01 | $25.20 | $24.02 | $24.08 | $11.22 | 2,289,670 |
| 2016-04-20 | $25.88 | $26.63 | $23.51 | $25.20 | $11.74 | 4,604,280 |
| 2016-04-19 | $25.76 | $26.18 | $25.50 | $25.70 | $11.98 | 1,860,770 |
| 2016-04-18 | $26.45 | $26.45 | $25.38 | $25.65 | $11.95 | 2,310,580 |
| 2016-04-15 | $26.82 | $26.82 | $26.31 | $26.48 | $12.34 | 1,795,550 |
| 2016-04-14 | $26.60 | $26.93 | $26.30 | $26.89 | $12.53 | 3,437,230 |
| 2016-04-13 | $25.70 | $27.17 | $25.70 | $26.60 | $12.39 | 4,614,080 |
| 2016-04-12 | $26.32 | $26.35 | $25.21 | $25.57 | $11.91 | 2,210,900 |
| 2016-04-11 | $25.50 | $26.45 | $25.50 | $26.21 | $12.21 | 2,974,230 |
| 2016-04-08 | $25.06 | $25.45 | $24.60 | $25.45 | $11.86 | 2,676,370 |
| 2016-04-07 | $25.71 | $25.87 | $25.00 | $25.06 | $11.68 | 2,845,010 |
| 2016-04-06 | $25.50 | $26.28 | $25.38 | $25.73 | $11.99 | 2,518,420 |
| 2016-04-05 | $24.68 | $25.95 | $24.36 | $25.70 | $11.98 | 3,734,280 |
| 2016-04-04 | $24.51 | $24.51 | $24.51 | $24.51 | $11.42 | 0 |
| 2016-04-01 | $24.29 | $24.83 | $23.80 | $24.51 | $11.42 | 3,306,450 |
| 2016-03-31 | $24.15 | $24.78 | $24.13 | $24.14 | $11.25 | 3,042,700 |
| 2016-03-30 | $23.19 | $24.11 | $23.19 | $23.99 | $11.18 | 2,186,760 |
| 2016-03-29 | $23.53 | $23.60 | $22.81 | $22.96 | $10.70 | 1,949,820 |
| 2016-03-28 | $23.91 | $24.68 | $23.57 | $23.57 | $10.98 | 2,554,650 |
| 2016-03-25 | $23.88 | $23.94 | $23.41 | $23.84 | $11.11 | 2,461,760 |
| 2016-03-24 | $24.59 | $24.66 | $23.86 | $23.86 | $11.12 | 2,861,690 |
| 2016-03-23 | $24.07 | $24.79 | $24.07 | $24.64 | $11.48 | 2,659,560 |
| 2016-03-22 | $24.00 | $25.05 | $23.72 | $24.33 | $11.34 | 3,546,640 |
| 2016-03-21 | $24.08 | $24.28 | $23.71 | $24.25 | $11.30 | 3,677,820 |
| 2016-03-18 | $23.00 | $23.85 | $22.81 | $23.82 | $11.10 | 3,532,840 |
| 2016-03-17 | $21.97 | $22.85 | $21.83 | $22.79 | $10.62 | 2,917,850 |
| 2016-03-16 | $22.58 | $22.99 | $21.78 | $21.83 | $10.17 | 1,962,680 |
| 2016-03-15 | $22.10 | $22.49 | $22.10 | $22.32 | $10.40 | 1,907,500 |
| 2016-03-14 | $21.53 | $22.43 | $21.48 | $22.00 | $10.25 | 1,847,120 |
| 2016-03-11 | $21.05 | $21.48 | $21.00 | $21.20 | $9.88 | 1,040,590 |
| 2016-03-10 | $21.81 | $22.30 | $21.11 | $21.18 | $9.87 | 1,490,910 |
| 2016-03-09 | $22.27 | $22.38 | $21.65 | $21.97 | $10.24 | 1,729,290 |
| 2016-03-08 | $23.02 | $23.02 | $21.19 | $22.63 | $10.54 | 3,436,870 |
| 2016-03-07 | $22.40 | $23.53 | $22.40 | $23.01 | $10.72 | 3,356,290 |
| 2016-03-04 | $22.63 | $23.70 | $22.11 | $22.74 | $10.60 | 5,437,500 |
| 2016-03-03 | $22.88 | $23.31 | $22.60 | $22.60 | $10.53 | 3,045,500 |
| 2016-03-02 | $21.67 | $22.98 | $21.61 | $22.88 | $10.66 | 3,533,750 |
| 2016-03-01 | $22.00 | $22.43 | $20.71 | $21.91 | $10.21 | 5,427,020 |
| 2016-02-29 | $23.31 | $24.00 | $22.41 | $23.01 | $10.72 | 7,762,700 |
| 2016-02-26 | $22.50 | $22.67 | $21.84 | $22.40 | $10.44 | 2,036,730 |
| 2016-02-25 | $24.80 | $24.80 | $22.26 | $22.26 | $10.37 | 3,171,770 |
| 2016-02-24 | $24.82 | $24.89 | $23.81 | $24.73 | $11.52 | 2,837,390 |
| 2016-02-23 | $24.17 | $25.36 | $24.17 | $24.95 | $11.63 | 3,939,310 |
| 2016-02-22 | $23.67 | $24.35 | $23.67 | $24.17 | $11.26 | 2,993,970 |
| 2016-02-19 | $22.80 | $23.50 | $22.80 | $23.46 | $10.93 | 2,236,440 |
| 2016-02-18 | $23.38 | $23.56 | $22.81 | $22.88 | $10.66 | 2,267,990 |
| 2016-02-17 | $23.03 | $23.25 | $22.69 | $23.15 | $10.79 | 2,128,200 |
| 2016-02-16 | $22.46 | $23.23 | $22.33 | $23.07 | $10.75 | 1,913,870 |
| 2016-02-15 | $21.30 | $22.45 | $21.30 | $22.26 | $10.37 | 1,469,880 |
| 2016-02-12 | $22.39 | $22.39 | $22.39 | $22.39 | $10.43 | 0 |
| 2016-02-11 | $22.39 | $22.39 | $22.39 | $22.39 | $10.43 | 0 |
| 2016-02-10 | $22.39 | $22.39 | $22.39 | $22.39 | $10.43 | 0 |
| 2016-02-09 | $22.39 | $22.39 | $22.39 | $22.39 | $10.43 | 0 |
| 2016-02-08 | $22.39 | $22.39 | $22.39 | $22.39 | $10.43 | 0 |
| 2016-02-05 | $22.56 | $22.87 | $22.24 | $22.39 | $10.43 | 1,741,990 |
| 2016-02-04 | $21.88 | $22.73 | $21.72 | $22.46 | $10.47 | 2,398,020 |
| 2016-02-03 | $21.11 | $21.75 | $20.81 | $21.69 | $10.11 | 2,342,540 |
| 2016-02-02 | $20.80 | $21.70 | $20.80 | $21.47 | $10.00 | 2,349,690 |
| 2016-02-01 | $21.14 | $21.33 | $20.19 | $20.68 | $9.64 | 1,741,740 |
| 2016-01-29 | $20.05 | $21.50 | $19.83 | $21.14 | $9.85 | 2,084,000 |
| 2016-01-28 | $21.18 | $21.53 | $20.13 | $20.19 | $9.41 | 1,949,430 |
| 2016-01-27 | $21.60 | $21.88 | $20.10 | $21.73 | $10.13 | 2,991,860 |
| 2016-01-26 | $23.93 | $23.93 | $21.54 | $21.54 | $10.04 | 2,637,500 |
| 2016-01-25 | $23.80 | $24.50 | $23.55 | $23.93 | $11.15 | 2,398,500 |
| 2016-01-22 | $22.90 | $23.93 | $22.46 | $23.60 | $11.00 | 3,769,350 |
| 2016-01-21 | $22.94 | $23.90 | $22.55 | $22.55 | $10.51 | 3,041,740 |
| 2016-01-20 | $23.00 | $23.90 | $22.85 | $23.27 | $10.84 | 2,919,080 |
| 2016-01-19 | $22.29 | $23.39 | $22.21 | $23.36 | $10.89 | 3,088,650 |
| 2016-01-18 | $20.99 | $22.64 | $20.78 | $22.25 | $10.37 | 2,874,160 |
| 2016-01-15 | $22.54 | $22.99 | $21.10 | $21.50 | $10.02 | 2,896,060 |
| 2016-01-14 | $20.50 | $22.85 | $20.20 | $22.77 | $10.61 | 3,160,720 |
| 2016-01-13 | $22.60 | $23.05 | $21.45 | $21.45 | $10.00 | 2,358,320 |
| 2016-01-12 | $22.30 | $23.10 | $21.60 | $22.60 | $10.53 | 3,006,510 |
| 2016-01-11 | $23.70 | $24.55 | $22.15 | $22.15 | $10.32 | 3,021,530 |
| 2016-01-08 | $25.10 | $25.70 | $23.10 | $24.61 | $11.47 | 3,936,590 |
| 2016-01-07 | $26.70 | $26.70 | $24.62 | $24.62 | $11.47 | 1,079,300 |
| 2016-01-06 | $26.80 | $27.38 | $25.81 | $27.36 | $12.75 | 4,355,770 |
| 2016-01-05 | $26.59 | $28.86 | $26.33 | $26.45 | $12.32 | 6,393,620 |
| 2016-01-04 | $32.18 | $32.30 | $29.25 | $29.25 | $13.63 | 3,663,700 |
| 2016-01-01 | $32.50 | $32.50 | $32.50 | $32.50 | $15.14 | 0 |
| 2015-12-31 | $33.55 | $33.59 | $32.12 | $32.50 | $15.14 | 2,760,820 |
| 2015-12-30 | $32.58 | $34.00 | $32.58 | $33.58 | $15.65 | 3,776,020 |
| 2015-12-29 | $30.88 | $32.85 | $30.85 | $32.58 | $15.18 | 3,490,570 |
| 2015-12-28 | $32.18 | $33.50 | $31.00 | $31.00 | $14.44 | 4,242,570 |
| 2015-12-25 | $31.40 | $32.60 | $31.40 | $32.18 | $14.99 | 2,503,730 |
| 2015-12-24 | $30.99 | $31.60 | $30.21 | $31.42 | $14.64 | 2,264,090 |
| 2015-12-23 | $31.93 | $32.10 | $31.01 | $31.02 | $14.45 | 2,939,500 |
| 2015-12-22 | $31.70 | $32.18 | $30.85 | $31.96 | $14.89 | 3,496,760 |
| 2015-12-21 | $30.29 | $31.49 | $30.12 | $31.40 | $14.63 | 3,809,460 |
| 2015-12-18 | $30.35 | $30.95 | $29.98 | $30.39 | $14.16 | 3,742,000 |
| 2015-12-17 | $29.65 | $30.88 | $29.65 | $30.77 | $14.34 | 4,729,970 |
| 2015-12-16 | $28.80 | $29.77 | $28.79 | $29.48 | $13.74 | 2,963,600 |
| 2015-12-15 | $28.50 | $29.29 | $28.30 | $28.61 | $13.33 | 2,633,520 |
| 2015-12-14 | $27.68 | $28.40 | $27.33 | $28.37 | $13.22 | 3,419,900 |
| 2015-12-11 | $29.52 | $29.80 | $28.20 | $28.20 | $13.14 | 3,669,750 |
| 2015-12-10 | $28.68 | $30.38 | $28.68 | $29.69 | $13.83 | 5,619,350 |
| 2015-12-09 | $28.34 | $28.89 | $28.18 | $28.85 | $13.44 | 2,176,270 |
| 2015-12-08 | $28.85 | $28.90 | $28.23 | $28.33 | $13.20 | 2,164,850 |
| 2015-12-07 | $28.62 | $29.33 | $28.18 | $29.00 | $13.51 | 2,419,970 |
| 2015-12-04 | $29.55 | $29.60 | $28.42 | $28.68 | $13.36 | 3,380,030 |
| 2015-12-03 | $29.01 | $29.89 | $28.88 | $29.60 | $13.79 | 3,338,370 |
| 2015-12-02 | $29.05 | $29.38 | $27.20 | $29.00 | $13.51 | 4,054,750 |
| 2015-12-01 | $29.10 | $29.95 | $28.53 | $29.37 | $13.69 | 4,482,720 |
| 2015-11-30 | $28.16 | $28.80 | $26.68 | $28.80 | $13.42 | 4,636,050 |
| 2015-11-27 | $28.96 | $29.88 | $27.75 | $27.99 | $13.04 | 5,549,140 |
| 2015-11-26 | $30.02 | $31.16 | $29.00 | $29.42 | $13.71 | 6,051,830 |
| 2015-11-25 | $29.28 | $30.15 | $29.07 | $30.06 | $14.01 | 6,241,870 |
| 2015-11-24 | $27.90 | $29.99 | $27.71 | $29.68 | $13.83 | 6,766,010 |
| 2015-11-23 | $27.80 | $28.15 | $27.03 | $27.55 | $12.84 | 4,527,710 |
| 2015-11-20 | $26.68 | $27.50 | $26.55 | $27.44 | $12.79 | 5,144,740 |
| 2015-11-19 | $25.40 | $26.54 | $25.22 | $26.54 | $12.37 | 3,390,060 |
| 2015-11-18 | $25.80 | $26.17 | $25.02 | $25.18 | $11.73 | 3,389,810 |
| 2015-11-17 | $26.90 | $27.65 | $25.53 | $25.77 | $12.01 | 5,443,360 |
| 2015-11-16 | $24.90 | $26.57 | $24.88 | $26.57 | $12.38 | 3,115,290 |
| 2015-11-13 | $26.75 | $26.83 | $25.30 | $25.71 | $11.98 | 4,342,360 |
| 2015-11-12 | $27.00 | $27.47 | $26.20 | $27.20 | $12.67 | 5,071,310 |
| 2015-11-11 | $25.56 | $26.99 | $25.46 | $26.79 | $12.48 | 3,683,860 |
| 2015-11-10 | $25.43 | $26.09 | $25.29 | $25.55 | $11.91 | 3,599,740 |
| 2015-11-09 | $25.38 | $25.85 | $24.89 | $25.69 | $11.97 | 3,449,540 |
| 2015-11-06 | $24.75 | $25.56 | $24.75 | $25.40 | $11.84 | 3,565,080 |
| 2015-11-05 | $24.94 | $25.18 | $24.33 | $24.80 | $11.56 | 3,963,290 |
| 2015-11-04 | $23.74 | $24.96 | $23.66 | $24.94 | $11.62 | 4,132,660 |
| 2015-11-03 | $23.35 | $23.88 | $22.85 | $23.56 | $10.98 | 3,008,010 |
| 2015-11-02 | $23.07 | $23.98 | $22.68 | $23.38 | $10.89 | 3,758,900 |
| 2015-10-30 | $23.08 | $23.75 | $22.77 | $23.48 | $10.94 | 3,205,360 |
| 2015-10-29 | $22.97 | $23.23 | $22.53 | $23.03 | $10.73 | 2,771,410 |
| 2015-10-28 | $23.08 | $23.57 | $22.45 | $22.49 | $10.48 | 3,599,270 |
| 2015-10-27 | $23.13 | $23.52 | $22.30 | $23.17 | $10.80 | 4,890,480 |
| 2015-10-26 | $23.75 | $23.75 | $22.85 | $23.30 | $10.86 | 4,161,580 |
| 2015-10-23 | $22.48 | $23.79 | $22.07 | $23.52 | $10.96 | 6,176,810 |
| 2015-10-22 | $21.00 | $22.25 | $21.00 | $22.23 | $10.36 | 4,421,230 |
| 2015-10-21 | $22.27 | $22.49 | $20.52 | $20.98 | $9.78 | 5,617,380 |
| 2015-10-20 | $22.13 | $22.44 | $21.91 | $22.30 | $10.39 | 4,033,350 |
| 2015-10-19 | $22.36 | $22.55 | $21.56 | $22.00 | $10.25 | 3,464,480 |
| 2015-10-16 | $22.04 | $22.79 | $21.70 | $22.48 | $10.47 | 3,615,590 |
| 2015-10-15 | $21.05 | $21.99 | $21.03 | $21.91 | $10.21 | 2,733,410 |
| 2015-10-14 | $20.87 | $22.28 | $20.63 | $21.42 | $9.98 | 4,811,080 |
| 2015-10-13 | $20.60 | $21.40 | $20.40 | $20.80 | $9.69 | 3,603,410 |
| 2015-10-12 | $19.72 | $20.67 | $19.71 | $20.31 | $9.46 | 3,512,340 |
| 2015-10-09 | $18.91 | $19.84 | $18.83 | $19.60 | $9.13 | 2,886,930 |
| 2015-10-08 | $18.92 | $19.23 | $18.58 | $18.90 | $8.81 | 2,698,240 |
| 2015-10-07 | $18.04 | $18.04 | $18.04 | $18.04 | $8.41 | 0 |
| 2015-10-06 | $18.04 | $18.04 | $18.04 | $18.04 | $8.41 | 0 |
| 2015-10-05 | $18.04 | $18.04 | $18.04 | $18.04 | $8.41 | 0 |
| 2015-10-02 | $18.04 | $18.04 | $18.04 | $18.04 | $8.41 | 0 |
| 2015-10-01 | $18.04 | $18.04 | $18.04 | $18.04 | $8.41 | 0 |
| 2015-09-30 | $18.12 | $18.24 | $17.85 | $18.04 | $8.41 | 1,584,780 |
| 2015-09-29 | $18.17 | $18.40 | $17.68 | $17.98 | $8.38 | 1,732,750 |
| 2015-09-28 | $17.65 | $18.56 | $17.55 | $18.54 | $8.64 | 1,952,190 |
| 2015-09-25 | $18.41 | $18.60 | $16.89 | $17.65 | $8.22 | 2,556,010 |
| 2015-09-24 | $18.00 | $19.09 | $18.00 | $18.60 | $8.67 | 3,416,900 |
| 2015-09-23 | $17.90 | $18.32 | $17.70 | $17.96 | $8.37 | 2,588,960 |
| 2015-09-22 | $18.38 | $18.59 | $17.77 | $18.08 | $8.42 | 3,254,360 |
| 2015-09-21 | $17.31 | $18.46 | $17.12 | $18.30 | $8.53 | 2,757,520 |
| 2015-09-18 | $17.09 | $17.60 | $16.75 | $17.53 | $8.17 | 2,106,260 |
| 2015-09-17 | $16.95 | $17.70 | $16.71 | $17.16 | $8.00 | 3,034,840 |
| 2015-09-16 | $15.44 | $16.95 | $15.44 | $16.95 | $7.90 | 2,800,380 |
| 2015-09-15 | $15.73 | $16.30 | $15.25 | $15.41 | $7.18 | 1,700,320 |
| 2015-09-14 | $18.06 | $18.20 | $16.25 | $16.25 | $7.57 | 2,706,570 |
| 2015-09-11 | $17.95 | $18.21 | $17.70 | $18.05 | $8.41 | 1,939,650 |
| 2015-09-10 | $17.85 | $18.43 | $17.68 | $17.94 | $8.36 | 2,437,900 |
| 2015-09-09 | $17.58 | $18.51 | $17.53 | $18.27 | $8.51 | 4,631,990 |
| 2015-09-08 | $16.40 | $17.65 | $16.21 | $17.64 | $8.22 | 3,935,770 |
| 2015-09-07 | $16.21 | $16.98 | $16.02 | $16.40 | $7.64 | 2,564,200 |
| 2015-09-04 | $15.83 | $15.83 | $15.83 | $15.83 | $7.38 | 0 |
| 2015-09-03 | $15.83 | $15.83 | $15.83 | $15.83 | $7.38 | 0 |
| 2015-09-02 | $15.80 | $17.30 | $15.31 | $15.83 | $7.38 | 2,763,740 |
| 2015-09-01 | $18.08 | $18.10 | $16.52 | $16.52 | $7.70 | 2,695,010 |
| 2015-08-31 | $19.15 | $19.42 | $18.35 | $18.35 | $8.55 | 2,321,690 |
| 2015-08-28 | $18.80 | $19.70 | $18.32 | $19.50 | $9.09 | 2,465,630 |
| 2015-08-27 | $17.82 | $18.40 | $17.39 | $18.30 | $8.53 | 2,039,370 |
| 2015-08-26 | $18.11 | $19.19 | $17.23 | $17.41 | $8.11 | 2,675,660 |
| 2015-08-25 | $17.93 | $18.98 | $17.90 | $17.90 | $8.34 | 1,967,550 |
| 2015-08-24 | $21.00 | $21.00 | $19.89 | $19.89 | $9.27 | 2,964,800 |
| 2015-08-21 | $22.13 | $23.69 | $21.50 | $22.10 | $10.30 | 4,420,670 |
| 2015-08-20 | $23.38 | $24.15 | $22.72 | $22.72 | $10.59 | 2,510,720 |
| 2015-08-19 | $22.70 | $24.19 | $21.63 | $23.78 | $11.08 | 4,211,540 |
| 2015-08-18 | $25.52 | $25.90 | $23.99 | $23.99 | $11.18 | 6,047,020 |
| 2015-08-17 | $25.13 | $27.17 | $24.82 | $26.65 | $12.42 | 4,381,580 |
| 2015-08-14 | $24.96 | $25.65 | $24.70 | $25.11 | $11.70 | 3,783,490 |
| 2015-08-13 | $23.91 | $24.75 | $23.56 | $24.73 | $11.52 | 3,432,650 |
| 2015-08-12 | $23.68 | $24.88 | $23.55 | $24.03 | $11.20 | 3,936,000 |
| 2015-08-11 | $24.14 | $24.48 | $23.72 | $23.89 | $11.13 | 3,706,440 |
| 2015-08-10 | $23.59 | $24.56 | $23.10 | $24.25 | $11.30 | 3,522,740 |
| 2015-08-07 | $22.16 | $23.44 | $22.16 | $23.09 | $10.76 | 2,939,950 |
| 2015-08-06 | $21.35 | $22.18 | $20.80 | $21.99 | $10.25 | 2,890,530 |
| 2015-08-05 | $21.94 | $22.35 | $21.45 | $21.82 | $10.17 | 3,180,130 |
| 2015-08-04 | $20.00 | $21.69 | $20.00 | $21.63 | $10.08 | 2,616,600 |
| 2015-08-03 | $21.05 | $21.60 | $19.40 | $19.87 | $9.26 | 2,694,240 |
| 2015-07-31 | $21.50 | $22.40 | $21.05 | $21.50 | $10.02 | 2,007,500 |
| 2015-07-30 | $22.82 | $23.68 | $22.12 | $22.15 | $10.32 | 2,898,610 |
| 2015-07-29 | $22.15 | $23.10 | $20.80 | $23.05 | $10.74 | 3,642,730 |
| 2015-07-28 | $20.66 | $22.80 | $19.91 | $21.76 | $10.14 | 6,024,030 |
| 2015-07-27 | $24.25 | $25.27 | $22.12 | $22.12 | $10.31 | 5,049,890 |
| 2015-07-24 | $25.50 | $26.26 | $24.32 | $24.58 | $11.45 | 5,089,450 |
| 2015-07-23 | $24.60 | $25.60 | $24.24 | $25.51 | $11.89 | 4,950,470 |
| 2015-07-22 | $23.80 | $24.99 | $23.52 | $24.47 | $11.40 | 4,803,150 |
| 2015-07-21 | $23.30 | $24.09 | $22.21 | $24.04 | $11.20 | 4,226,400 |
Jiangsu Yuxing Film Technology Company Ltd (300305) News Headlines
Recent Jiangsu Yuxing Film Technology Company Ltd (300305) News
Similar Companies to Jiangsu Yuxing Film Technology Company Ltd (300305) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |