Hailun Piano Company Ltd (300329) Exchange: SHE
Data as of Sept. 8, 2025
$12.69 ($0.05) 0.40%
Hailun Piano Company Ltd - Daily Information
Click for more stock information on Hailun Piano Company Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 8, 2025 |
| Open | $12.65 |
| Previous Close | $12.69 |
| High | $12.88 |
| Low | $12.38 |
| Adjusted Open | $12.65 |
| Previous Adjusted Close | $12.69 |
| Adjusted High | $12.88 |
| Adjusted Low | $12.38 |
About Hailun Piano Company Ltd (300329)
HAILUN PIANO CO.,LTD. is a China-based piano manufacturer, primarily engaged in the research, development, manufacture and sale of pianos and related core parts. The Company primarily provides upright pianos, grand pianos and piano hardware fittings. During the fiscal year ended December 31, 2011, the Company sold approximately 22,586 pianos. The Company distributes its products within domestic market and to overseas markets.
Invest in Hailun Piano Company Ltd (300329)
Historical Stock Data for Hailun Piano Company Ltd (300329)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-08 | $12.65 | $12.88 | $12.38 | $12.69 | $12.69 | 6,836,200 |
| 2025-09-05 | $12.32 | $12.85 | $12.23 | $12.64 | $12.64 | 7,975,740 |
| 2025-09-04 | $12.80 | $12.80 | $12.02 | $12.35 | $12.35 | 9,912,100 |
| 2025-09-03 | $13.27 | $13.40 | $12.51 | $12.65 | $12.65 | 9,581,100 |
| 2025-09-02 | $13.62 | $13.66 | $12.81 | $13.18 | $13.18 | 13,660,320 |
| 2025-09-01 | $13.11 | $13.62 | $13.11 | $13.43 | $13.43 | 16,293,400 |
| 2025-08-29 | $13.49 | $13.80 | $12.80 | $13.00 | $13.00 | 22,694,780 |
| 2025-08-28 | $13.55 | $13.68 | $12.12 | $13.40 | $13.40 | 35,928,900 |
| 2025-08-27 | $13.51 | $14.07 | $13.51 | $13.62 | $13.62 | 18,902,200 |
| 2025-08-26 | $13.62 | $14.50 | $13.24 | $13.74 | $13.74 | 30,266,370 |
| 2025-08-25 | $12.39 | $13.90 | $12.39 | $13.30 | $13.30 | 24,828,900 |
| 2025-08-22 | $12.04 | $12.34 | $11.87 | $12.28 | $12.28 | 13,647,550 |
| 2025-08-21 | $12.11 | $12.20 | $11.92 | $11.98 | $11.98 | 9,868,600 |
| 2025-08-20 | $11.78 | $12.09 | $11.60 | $12.06 | $12.06 | 11,741,430 |
| 2025-08-19 | $11.96 | $12.02 | $11.71 | $11.81 | $11.81 | 12,805,300 |
| 2025-08-18 | $11.99 | $12.69 | $11.82 | $12.02 | $12.02 | 17,493,240 |
| 2025-08-15 | $11.95 | $12.09 | $11.75 | $11.82 | $11.82 | 12,112,400 |
| 2025-08-14 | $12.09 | $12.43 | $11.81 | $11.84 | $11.84 | 16,180,960 |
| 2025-08-13 | $11.89 | $12.15 | $11.75 | $11.97 | $11.97 | 11,008,100 |
| 2025-08-12 | $12.10 | $12.22 | $11.68 | $11.72 | $11.72 | 14,971,400 |
| 2025-08-11 | $12.11 | $12.42 | $11.95 | $12.17 | $12.17 | 16,379,670 |
| 2025-08-08 | $12.37 | $12.69 | $12.08 | $12.15 | $12.15 | 25,421,970 |
| 2025-08-07 | $12.34 | $13.04 | $12.10 | $12.90 | $12.90 | 38,168,980 |
| 2025-08-06 | $12.68 | $14.46 | $12.20 | $12.44 | $12.44 | 51,491,160 |
| 2025-08-05 | $11.35 | $12.37 | $11.25 | $12.05 | $12.05 | 31,198,010 |
| 2025-08-04 | $11.11 | $11.47 | $10.44 | $11.37 | $11.37 | 38,803,560 |
| 2025-08-01 | $9.32 | $11.00 | $9.18 | $11.00 | $11.00 | 29,663,600 |
| 2025-07-31 | $9.05 | $9.40 | $9.00 | $9.17 | $9.17 | 16,303,330 |
| 2025-07-30 | $9.21 | $9.29 | $8.93 | $9.03 | $9.03 | 19,311,450 |
| 2025-07-29 | $9.71 | $9.79 | $9.11 | $9.26 | $9.26 | 21,467,300 |
| 2025-07-28 | $9.40 | $10.10 | $9.30 | $9.44 | $9.44 | 36,271,130 |
| 2025-07-25 | $12.00 | $12.00 | $9.63 | $9.80 | $9.80 | 59,588,600 |
| 2025-07-17 | $9.19 | $10.33 | $9.09 | $10.29 | $10.29 | 27,680,590 |
| 2025-07-16 | $8.92 | $9.28 | $8.72 | $9.19 | $9.19 | 16,390,040 |
| 2025-07-15 | $8.68 | $8.95 | $8.44 | $8.92 | $8.92 | 15,277,430 |
| 2025-07-14 | $8.30 | $9.03 | $8.22 | $8.75 | $8.75 | 25,477,700 |
| 2025-07-11 | $7.93 | $8.13 | $7.76 | $8.07 | $8.07 | 8,150,180 |
| 2025-07-10 | $7.82 | $7.94 | $7.79 | $7.93 | $7.93 | 4,831,100 |
| 2025-07-09 | $7.95 | $7.95 | $7.79 | $7.86 | $7.86 | 3,321,380 |
| 2025-07-08 | $8.00 | $8.00 | $7.80 | $7.85 | $7.85 | 4,483,300 |
| 2025-07-07 | $7.84 | $8.12 | $7.76 | $7.94 | $7.94 | 6,268,100 |
| 2025-07-04 | $7.91 | $7.97 | $7.63 | $7.79 | $7.79 | 6,236,400 |
| 2025-07-03 | $7.77 | $7.97 | $7.77 | $7.94 | $7.94 | 5,740,100 |
| 2025-07-02 | $7.70 | $7.89 | $7.61 | $7.79 | $7.79 | 6,224,600 |
| 2025-07-01 | $7.60 | $7.87 | $7.58 | $7.68 | $7.68 | 7,466,800 |
| 2025-06-30 | $7.50 | $7.62 | $7.36 | $7.58 | $7.58 | 6,546,310 |
| 2025-06-27 | $7.45 | $7.48 | $7.30 | $7.43 | $7.43 | 5,701,870 |
| 2025-06-26 | $7.37 | $7.53 | $7.32 | $7.35 | $7.35 | 3,744,500 |
| 2025-06-25 | $7.53 | $7.55 | $7.33 | $7.42 | $7.42 | 4,346,090 |
| 2025-06-24 | $7.36 | $7.52 | $7.32 | $7.43 | $7.43 | 4,333,010 |
| 2025-06-23 | $7.01 | $7.35 | $6.95 | $7.34 | $7.34 | 5,388,800 |
| 2025-06-20 | $7.09 | $7.26 | $7.02 | $7.03 | $7.03 | 4,473,600 |
| 2025-06-19 | $7.32 | $7.36 | $7.05 | $7.05 | $7.05 | 7,867,100 |
| 2025-06-18 | $7.65 | $7.68 | $7.34 | $7.34 | $7.34 | 8,962,300 |
| 2025-06-17 | $7.60 | $8.14 | $7.58 | $7.68 | $7.68 | 11,294,080 |
| 2025-06-13 | $7.78 | $7.81 | $7.46 | $7.47 | $7.47 | 6,578,800 |
| 2025-06-12 | $7.85 | $7.85 | $7.70 | $7.82 | $7.82 | 4,386,000 |
| 2025-06-11 | $7.88 | $8.00 | $7.76 | $7.80 | $7.80 | 5,930,000 |
| 2025-06-10 | $8.02 | $8.28 | $7.65 | $7.91 | $7.91 | 12,941,200 |
| 2025-06-09 | $7.75 | $8.06 | $7.67 | $8.00 | $8.00 | 8,095,000 |
| 2025-06-06 | $7.55 | $7.81 | $7.44 | $7.81 | $7.81 | 7,617,200 |
| 2025-06-05 | $7.68 | $7.70 | $7.45 | $7.51 | $7.51 | 5,626,000 |
| 2025-06-04 | $7.47 | $7.77 | $7.46 | $7.68 | $7.68 | 7,982,100 |
| 2025-06-03 | $7.46 | $7.57 | $7.21 | $7.46 | $7.46 | 5,715,300 |
| 2025-05-30 | $7.48 | $7.52 | $7.20 | $7.35 | $7.35 | 7,476,100 |
| 2025-05-29 | $7.46 | $7.58 | $7.39 | $7.48 | $7.48 | 5,476,700 |
| 2025-05-28 | $7.53 | $7.65 | $7.32 | $7.46 | $7.46 | 6,962,600 |
| 2025-05-27 | $7.57 | $7.69 | $7.48 | $7.58 | $7.58 | 6,178,830 |
| 2025-05-26 | $7.60 | $7.65 | $7.32 | $7.52 | $7.52 | 9,798,730 |
| 2025-05-23 | $7.90 | $7.97 | $7.67 | $7.68 | $7.68 | 12,236,030 |
| 2025-05-22 | $7.54 | $8.20 | $7.54 | $7.78 | $7.78 | 15,621,300 |
| 2025-05-21 | $7.62 | $7.78 | $7.40 | $7.59 | $7.59 | 9,636,030 |
| 2025-05-20 | $7.27 | $7.63 | $7.21 | $7.59 | $7.59 | 9,353,200 |
| 2025-05-19 | $7.18 | $7.46 | $7.08 | $7.28 | $7.28 | 6,052,200 |
| 2025-05-16 | $7.10 | $7.23 | $7.07 | $7.14 | $7.14 | 4,078,680 |
| 2025-05-15 | $7.27 | $7.27 | $7.11 | $7.13 | $7.13 | 4,831,900 |
| 2025-05-14 | $7.28 | $7.35 | $7.08 | $7.24 | $7.24 | 8,200,600 |
| 2025-05-13 | $7.34 | $7.35 | $7.06 | $7.20 | $7.20 | 7,880,500 |
| 2025-05-12 | $7.30 | $7.36 | $7.11 | $7.25 | $7.25 | 6,957,730 |
| 2025-05-09 | $7.15 | $7.36 | $7.01 | $7.27 | $7.27 | 9,758,930 |
| 2025-05-08 | $7.10 | $7.36 | $7.01 | $7.18 | $7.18 | 8,607,200 |
| 2025-05-07 | $6.92 | $7.20 | $6.79 | $7.04 | $7.04 | 10,147,020 |
| 2025-05-06 | $6.82 | $6.98 | $6.78 | $6.90 | $6.90 | 6,272,380 |
| 2025-04-30 | $6.69 | $6.85 | $6.69 | $6.81 | $6.81 | 5,380,170 |
| 2025-04-29 | $6.63 | $6.74 | $6.46 | $6.70 | $6.70 | 7,335,600 |
| 2025-04-28 | $6.47 | $6.64 | $6.33 | $6.52 | $6.52 | 5,760,900 |
| 2025-04-25 | $6.47 | $6.68 | $6.42 | $6.45 | $6.45 | 4,707,480 |
| 2025-04-24 | $6.65 | $6.71 | $6.46 | $6.47 | $6.47 | 7,595,300 |
| 2025-04-23 | $6.59 | $6.88 | $6.53 | $6.64 | $6.64 | 10,042,200 |
| 2025-04-22 | $6.67 | $7.10 | $6.55 | $6.76 | $6.76 | 12,216,490 |
| 2025-04-21 | $6.79 | $6.90 | $6.56 | $6.71 | $6.71 | 10,604,700 |
| 2025-04-18 | $6.79 | $6.92 | $6.62 | $6.80 | $6.80 | 9,115,040 |
| 2025-04-17 | $6.55 | $6.95 | $6.48 | $6.79 | $6.79 | 10,822,100 |
| 2025-04-16 | $6.66 | $7.05 | $6.50 | $6.61 | $6.61 | 14,198,700 |
| 2025-04-15 | $6.85 | $6.98 | $6.64 | $6.66 | $6.66 | 11,817,280 |
| 2025-04-14 | $6.42 | $7.12 | $6.36 | $6.85 | $6.85 | 19,767,580 |
| 2025-04-11 | $6.65 | $6.65 | $6.28 | $6.40 | $6.40 | 22,004,200 |
| 2025-04-10 | $5.68 | $6.68 | $5.68 | $6.68 | $6.68 | 21,478,150 |
| 2025-04-09 | $5.30 | $5.61 | $4.85 | $5.57 | $5.57 | 8,249,500 |
| 2025-04-08 | $5.25 | $5.54 | $5.11 | $5.35 | $5.35 | 7,828,960 |
| 2025-04-07 | $5.89 | $5.89 | $4.93 | $5.13 | $5.13 | 12,675,900 |
| 2025-04-03 | $6.19 | $6.28 | $6.05 | $6.16 | $6.16 | 3,624,100 |
| 2025-04-02 | $6.17 | $6.29 | $6.17 | $6.23 | $6.23 | 3,348,080 |
| 2025-04-01 | $6.11 | $6.36 | $6.11 | $6.20 | $6.20 | 5,389,780 |
| 2025-03-31 | $6.10 | $6.20 | $5.97 | $6.11 | $6.11 | 6,160,680 |
| 2025-03-28 | $6.38 | $6.41 | $6.17 | $6.19 | $6.19 | 4,297,700 |
| 2025-03-27 | $6.30 | $6.42 | $6.21 | $6.38 | $6.38 | 5,721,600 |
| 2025-03-26 | $6.19 | $6.44 | $6.13 | $6.32 | $6.32 | 7,179,920 |
| 2025-03-25 | $6.45 | $6.55 | $6.16 | $6.19 | $6.19 | 16,663,420 |
| 2025-03-24 | $6.87 | $7.05 | $6.26 | $6.45 | $6.45 | 12,502,000 |
| 2025-03-21 | $6.90 | $6.99 | $6.83 | $6.89 | $6.89 | 6,340,700 |
| 2025-03-20 | $7.01 | $7.07 | $6.94 | $6.98 | $6.98 | 5,851,820 |
| 2025-03-19 | $7.00 | $7.22 | $6.97 | $7.03 | $7.03 | 7,925,100 |
| 2025-03-18 | $6.85 | $7.04 | $6.77 | $7.04 | $7.04 | 10,153,690 |
| 2025-03-17 | $7.00 | $7.12 | $6.88 | $6.91 | $6.91 | 17,583,490 |
| 2025-03-14 | $7.03 | $7.54 | $6.90 | $7.39 | $7.39 | 31,429,760 |
| 2025-03-13 | $6.75 | $7.22 | $6.69 | $7.03 | $7.03 | 14,541,520 |
| 2025-03-12 | $6.50 | $6.81 | $6.46 | $6.77 | $6.77 | 9,534,480 |
| 2025-03-11 | $6.42 | $6.54 | $6.36 | $6.51 | $6.51 | 4,819,000 |
| 2025-03-10 | $6.45 | $6.59 | $6.38 | $6.51 | $6.51 | 5,282,520 |
| 2025-03-07 | $6.55 | $6.66 | $6.43 | $6.46 | $6.46 | 5,593,700 |
| 2025-03-06 | $6.38 | $6.58 | $6.32 | $6.57 | $6.57 | 8,107,700 |
| 2025-03-05 | $6.45 | $6.45 | $6.24 | $6.36 | $6.36 | 3,715,300 |
| 2025-03-04 | $6.24 | $6.47 | $6.18 | $6.38 | $6.38 | 5,695,200 |
| 2025-03-03 | $6.34 | $6.51 | $6.24 | $6.27 | $6.27 | 6,852,200 |
| 2025-02-28 | $6.49 | $6.49 | $6.22 | $6.30 | $6.30 | 7,732,800 |
| 2025-02-27 | $6.38 | $6.72 | $6.37 | $6.49 | $6.49 | 10,820,930 |
| 2025-02-26 | $6.46 | $6.60 | $6.28 | $6.40 | $6.40 | 6,784,000 |
| 2025-02-25 | $6.52 | $6.57 | $6.38 | $6.44 | $6.44 | 5,048,200 |
| 2025-02-24 | $6.61 | $6.69 | $6.31 | $6.46 | $6.46 | 10,489,160 |
| 2025-02-20 | $6.11 | $6.30 | $6.04 | $6.28 | $6.28 | 5,312,800 |
| 2025-02-19 | $6.06 | $6.15 | $6.00 | $6.11 | $6.11 | 5,044,100 |
| 2025-02-18 | $6.23 | $6.40 | $6.02 | $6.05 | $6.05 | 7,820,150 |
| 2025-02-17 | $6.17 | $6.35 | $6.04 | $6.22 | $6.22 | 6,563,000 |
| 2025-02-14 | $5.95 | $6.10 | $5.94 | $6.07 | $6.07 | 4,599,230 |
| 2025-02-13 | $6.05 | $6.09 | $5.94 | $5.97 | $5.97 | 3,728,400 |
| 2025-02-12 | $6.00 | $6.15 | $5.93 | $6.07 | $6.07 | 5,661,520 |
| 2025-02-11 | $6.09 | $6.15 | $5.91 | $6.00 | $6.00 | 5,388,560 |
| 2025-02-10 | $5.80 | $6.14 | $5.80 | $6.09 | $6.09 | 9,313,600 |
| 2025-02-07 | $5.81 | $5.90 | $5.68 | $5.78 | $5.78 | 6,681,500 |
| 2025-02-06 | $5.72 | $5.83 | $5.65 | $5.80 | $5.80 | 6,449,400 |
| 2025-02-05 | $5.79 | $5.91 | $5.70 | $5.76 | $5.76 | 7,575,800 |
| 2025-01-27 | $5.66 | $5.90 | $5.66 | $5.70 | $5.70 | 7,956,790 |
| 2025-01-24 | $5.50 | $5.70 | $5.46 | $5.69 | $5.69 | 8,658,800 |
| 2025-01-23 | $5.55 | $5.75 | $5.48 | $5.53 | $5.53 | 8,191,000 |
| 2025-01-22 | $5.32 | $5.59 | $5.21 | $5.47 | $5.47 | 10,985,460 |
| 2025-01-21 | $5.48 | $5.50 | $5.26 | $5.38 | $5.38 | 5,454,800 |
| 2025-01-20 | $5.48 | $5.57 | $5.26 | $5.42 | $5.42 | 7,865,300 |
| 2025-01-17 | $5.58 | $5.65 | $5.35 | $5.40 | $5.40 | 7,922,480 |
| 2025-01-16 | $5.50 | $5.70 | $5.30 | $5.60 | $5.60 | 11,026,200 |
| 2025-01-15 | $5.30 | $5.48 | $5.23 | $5.35 | $5.35 | 7,627,300 |
| 2025-01-14 | $5.02 | $5.29 | $5.02 | $5.29 | $5.29 | 7,377,400 |
| 2025-01-13 | $4.92 | $5.02 | $4.72 | $4.98 | $4.98 | 6,706,740 |
| 2025-01-09 | $5.30 | $5.30 | $5.05 | $5.14 | $5.14 | 6,604,200 |
| 2025-01-08 | $5.13 | $5.18 | $4.88 | $5.13 | $5.13 | 7,812,900 |
| 2025-01-07 | $4.88 | $5.11 | $4.88 | $5.10 | $5.10 | 8,321,230 |
| 2025-01-06 | $4.99 | $4.99 | $4.59 | $4.83 | $4.83 | 8,551,330 |
| 2025-01-03 | $5.30 | $5.33 | $4.80 | $4.82 | $4.82 | 11,130,200 |
| 2025-01-02 | $5.13 | $5.42 | $5.13 | $5.22 | $5.22 | 9,914,100 |
| 2024-12-31 | $5.34 | $5.38 | $5.14 | $5.14 | $5.14 | 7,997,160 |
| 2024-12-30 | $5.31 | $5.41 | $5.06 | $5.23 | $5.23 | 9,443,600 |
| 2024-12-27 | $5.30 | $5.56 | $5.29 | $5.37 | $5.37 | 8,332,400 |
| 2024-12-26 | $5.16 | $5.41 | $5.16 | $5.29 | $5.29 | 9,248,100 |
| 2024-12-25 | $5.30 | $5.38 | $5.02 | $5.18 | $5.18 | 9,435,900 |
| 2024-12-24 | $5.47 | $5.54 | $5.15 | $5.30 | $5.30 | 12,789,300 |
| 2024-12-23 | $6.09 | $6.10 | $5.30 | $5.35 | $5.35 | 18,916,130 |
| 2024-12-20 | $6.02 | $6.23 | $6.02 | $6.11 | $6.11 | 8,805,800 |
| 2024-12-19 | $6.02 | $6.06 | $5.84 | $5.97 | $5.97 | 9,131,500 |
| 2024-12-18 | $6.20 | $6.32 | $5.90 | $6.08 | $6.08 | 9,718,600 |
| 2024-12-17 | $6.83 | $6.90 | $6.11 | $6.15 | $6.15 | 13,103,700 |
| 2024-12-16 | $6.90 | $6.95 | $6.69 | $6.76 | $6.76 | 14,198,500 |
| 2024-12-13 | $6.88 | $7.37 | $6.83 | $6.86 | $6.86 | 17,642,900 |
| 2024-12-12 | $6.87 | $7.06 | $6.78 | $6.92 | $6.92 | 13,755,450 |
| 2024-12-11 | $6.55 | $6.87 | $6.55 | $6.83 | $6.83 | 12,601,500 |
| 2024-12-10 | $6.59 | $6.78 | $6.51 | $6.60 | $6.60 | 14,558,600 |
| 2024-12-09 | $6.53 | $6.65 | $6.35 | $6.46 | $6.46 | 12,221,800 |
| 2024-12-06 | $6.31 | $6.59 | $6.28 | $6.58 | $6.58 | 12,906,630 |
| 2024-12-05 | $6.25 | $6.36 | $6.16 | $6.32 | $6.32 | 10,048,970 |
| 2024-12-04 | $6.48 | $6.75 | $6.23 | $6.32 | $6.32 | 15,488,760 |
| 2024-12-03 | $6.50 | $6.64 | $6.36 | $6.57 | $6.57 | 13,164,430 |
| 2024-12-02 | $6.43 | $6.65 | $6.43 | $6.49 | $6.49 | 13,024,420 |
| 2024-11-29 | $6.40 | $6.58 | $6.32 | $6.39 | $6.39 | 13,017,330 |
| 2024-11-28 | $6.49 | $6.77 | $6.36 | $6.45 | $6.45 | 19,802,460 |
| 2024-11-27 | $6.30 | $6.50 | $5.98 | $6.49 | $6.49 | 21,416,060 |
| 2024-11-26 | $6.24 | $6.48 | $6.18 | $6.37 | $6.37 | 16,739,670 |
| 2024-11-25 | $5.99 | $6.21 | $5.92 | $6.21 | $6.21 | 7,640,850 |
| 2024-11-22 | $6.32 | $6.35 | $5.92 | $5.95 | $5.95 | 8,039,500 |
| 2024-11-21 | $6.16 | $6.35 | $6.11 | $6.31 | $6.31 | 8,410,690 |
| 2024-11-20 | $6.00 | $6.19 | $5.97 | $6.15 | $6.15 | 6,932,130 |
| 2024-11-19 | $5.84 | $5.96 | $5.75 | $5.96 | $5.96 | 5,930,890 |
| 2024-11-18 | $6.13 | $6.20 | $5.76 | $5.81 | $5.81 | 9,880,990 |
| 2024-11-15 | $6.17 | $6.37 | $6.09 | $6.09 | $6.09 | 7,466,450 |
| 2024-11-14 | $6.38 | $6.67 | $6.15 | $6.20 | $6.20 | 9,575,650 |
| 2024-11-13 | $6.27 | $6.42 | $6.14 | $6.38 | $6.38 | 7,268,210 |
| 2024-11-12 | $6.50 | $6.60 | $6.24 | $6.33 | $6.33 | 12,623,450 |
| 2024-11-11 | $6.26 | $6.54 | $6.26 | $6.50 | $6.50 | 14,398,760 |
| 2024-11-08 | $6.36 | $6.63 | $6.12 | $6.43 | $6.43 | 20,560,730 |
| 2024-11-07 | $6.01 | $6.39 | $5.96 | $6.36 | $6.36 | 15,380,620 |
| 2024-11-06 | $5.84 | $6.13 | $5.80 | $6.01 | $6.01 | 14,497,700 |
| 2024-11-05 | $5.66 | $5.90 | $5.66 | $5.84 | $5.84 | 9,722,950 |
| 2024-11-04 | $5.56 | $5.72 | $5.51 | $5.68 | $5.68 | 7,855,660 |
| 2024-11-01 | $5.96 | $6.07 | $5.58 | $5.60 | $5.60 | 14,907,800 |
| 2024-10-31 | $5.89 | $6.14 | $5.89 | $6.01 | $6.01 | 12,266,700 |
| 2024-10-30 | $5.96 | $6.11 | $5.82 | $5.92 | $5.92 | 16,715,900 |
| 2024-10-29 | $6.81 | $6.97 | $5.99 | $6.02 | $6.02 | 33,741,250 |
| 2024-10-28 | $6.30 | $6.84 | $6.18 | $6.59 | $6.59 | 23,506,400 |
| 2024-10-25 | $6.10 | $6.44 | $6.07 | $6.29 | $6.29 | 16,344,100 |
| 2024-10-24 | $6.04 | $6.25 | $6.00 | $6.15 | $6.15 | 11,210,000 |
| 2024-10-23 | $6.08 | $6.24 | $5.98 | $6.12 | $6.12 | 17,409,300 |
| 2024-10-22 | $5.85 | $6.37 | $5.78 | $6.16 | $6.16 | 27,569,460 |
| 2024-10-21 | $5.72 | $6.07 | $5.68 | $5.89 | $5.89 | 19,086,450 |
| 2024-10-18 | $5.61 | $6.00 | $5.61 | $5.84 | $5.84 | 19,616,270 |
| 2024-10-17 | $5.63 | $5.85 | $5.54 | $5.55 | $5.55 | 13,167,200 |
| 2024-10-16 | $5.42 | $5.71 | $5.38 | $5.60 | $5.60 | 13,874,800 |
| 2024-10-15 | $5.50 | $5.85 | $5.37 | $5.57 | $5.57 | 18,705,200 |
| 2024-10-14 | $5.20 | $5.79 | $5.17 | $5.68 | $5.68 | 24,460,500 |
| 2024-10-11 | $5.28 | $6.09 | $5.14 | $5.56 | $5.56 | 26,810,840 |
| 2024-10-10 | $5.51 | $5.68 | $5.22 | $5.28 | $5.28 | 17,689,740 |
| 2024-10-09 | $6.09 | $6.25 | $5.29 | $5.35 | $5.35 | 27,737,940 |
| 2024-10-08 | $6.99 | $6.99 | $6.09 | $6.51 | $6.51 | 34,587,940 |
| 2024-09-30 | $5.31 | $6.02 | $5.31 | $5.98 | $5.98 | 33,004,290 |
| 2024-09-27 | $4.68 | $5.32 | $4.54 | $5.04 | $5.04 | 31,455,950 |
| 2024-09-26 | $4.39 | $4.48 | $4.33 | $4.44 | $4.44 | 12,029,300 |
| 2024-09-25 | $4.32 | $4.41 | $4.25 | $4.33 | $4.33 | 10,344,450 |
| 2024-09-24 | $4.14 | $4.29 | $4.10 | $4.27 | $4.27 | 8,932,800 |
| 2024-09-23 | $4.08 | $4.19 | $4.06 | $4.12 | $4.12 | 6,399,200 |
| 2024-09-20 | $4.12 | $4.25 | $4.04 | $4.15 | $4.15 | 9,111,000 |
| 2024-09-19 | $3.99 | $4.16 | $3.94 | $4.13 | $4.13 | 8,030,600 |
| 2024-09-18 | $4.06 | $4.08 | $3.87 | $3.97 | $3.97 | 7,030,800 |
| 2024-09-13 | $4.10 | $4.18 | $4.03 | $4.07 | $4.07 | 7,391,900 |
| 2024-09-12 | $4.15 | $4.22 | $4.07 | $4.11 | $4.11 | 8,534,460 |
| 2024-09-11 | $4.33 | $4.36 | $4.14 | $4.19 | $4.19 | 9,403,160 |
| 2024-09-10 | $4.39 | $4.40 | $4.21 | $4.33 | $4.33 | 12,935,800 |
| 2024-09-09 | $4.21 | $4.47 | $4.16 | $4.39 | $4.39 | 18,550,900 |
| 2024-09-06 | $4.30 | $4.49 | $4.17 | $4.36 | $4.36 | 20,922,300 |
| 2024-09-05 | $4.26 | $4.45 | $4.14 | $4.36 | $4.36 | 18,655,200 |
| 2024-09-04 | $3.98 | $4.45 | $3.94 | $4.19 | $4.19 | 20,687,540 |
| 2024-09-03 | $3.93 | $4.02 | $3.91 | $4.01 | $4.01 | 6,380,300 |
| 2024-09-02 | $4.02 | $4.11 | $3.93 | $3.95 | $3.95 | 6,726,600 |
| 2024-08-30 | $3.89 | $4.05 | $3.89 | $4.02 | $4.02 | 7,494,500 |
| 2024-08-29 | $3.81 | $3.93 | $3.78 | $3.89 | $3.89 | 7,188,500 |
| 2024-08-28 | $3.80 | $3.96 | $3.71 | $3.87 | $3.87 | 7,550,000 |
| 2024-08-27 | $3.94 | $4.00 | $3.79 | $3.82 | $3.82 | 7,441,900 |
| 2024-08-26 | $3.80 | $3.97 | $3.78 | $3.92 | $3.92 | 7,674,100 |
| 2024-08-23 | $3.99 | $3.99 | $3.83 | $3.84 | $3.84 | 9,821,900 |
| 2024-08-22 | $4.19 | $4.19 | $3.96 | $3.99 | $3.99 | 12,861,000 |
| 2024-08-21 | $4.16 | $4.34 | $4.08 | $4.16 | $4.16 | 12,104,300 |
| 2024-08-20 | $4.27 | $4.35 | $4.13 | $4.15 | $4.15 | 12,967,600 |
| 2024-08-19 | $4.23 | $4.43 | $4.11 | $4.27 | $4.27 | 15,683,690 |
| 2024-08-16 | $4.43 | $4.62 | $4.24 | $4.30 | $4.30 | 28,532,510 |
| 2024-08-15 | $4.20 | $4.36 | $4.09 | $4.33 | $4.33 | 19,436,600 |
| 2024-08-14 | $4.10 | $4.25 | $4.07 | $4.23 | $4.23 | 15,200,600 |
| 2024-08-13 | $4.12 | $4.14 | $4.01 | $4.10 | $4.10 | 9,746,600 |
| 2024-08-12 | $4.19 | $4.22 | $4.06 | $4.09 | $4.09 | 13,984,600 |
| 2024-08-09 | $4.35 | $4.47 | $4.23 | $4.24 | $4.24 | 18,659,050 |
| 2024-08-08 | $4.21 | $4.58 | $4.13 | $4.40 | $4.40 | 30,861,910 |
| 2024-08-07 | $4.77 | $5.10 | $4.51 | $4.55 | $4.55 | 43,692,010 |
| 2024-08-06 | $4.51 | $5.14 | $4.19 | $5.02 | $5.02 | 54,691,650 |
| 2024-08-05 | $4.08 | $4.67 | $4.01 | $4.67 | $4.67 | 48,329,280 |
| 2024-08-02 | $3.96 | $4.12 | $3.88 | $3.89 | $3.89 | 6,973,600 |
| 2024-08-01 | $3.95 | $4.01 | $3.91 | $3.98 | $3.98 | 5,245,900 |
| 2024-07-31 | $3.91 | $3.97 | $3.83 | $3.96 | $3.96 | 6,158,500 |
| 2024-07-30 | $3.81 | $3.91 | $3.79 | $3.87 | $3.87 | 4,406,900 |
| 2024-07-29 | $3.78 | $3.85 | $3.71 | $3.81 | $3.81 | 4,337,600 |
| 2024-07-26 | $3.67 | $3.79 | $3.67 | $3.77 | $3.77 | 5,330,400 |
| 2024-07-25 | $3.64 | $3.72 | $3.59 | $3.65 | $3.65 | 4,558,800 |
| 2024-07-24 | $3.81 | $3.84 | $3.65 | $3.67 | $3.67 | 7,614,300 |
| 2024-07-23 | $3.85 | $3.96 | $3.81 | $3.82 | $3.82 | 7,175,000 |
| 2024-07-22 | $3.80 | $3.87 | $3.70 | $3.85 | $3.85 | 8,245,700 |
| 2024-07-19 | $3.96 | $4.00 | $3.78 | $3.83 | $3.83 | 10,905,000 |
| 2024-07-18 | $3.96 | $4.11 | $3.86 | $3.97 | $3.97 | 13,286,400 |
| 2024-07-17 | $3.98 | $4.21 | $3.91 | $4.07 | $4.07 | 17,449,600 |
| 2024-07-16 | $4.15 | $4.17 | $3.89 | $3.99 | $3.99 | 19,346,600 |
| 2024-07-15 | $3.93 | $4.66 | $3.93 | $4.30 | $4.30 | 28,901,500 |
| 2024-07-12 | $3.85 | $4.24 | $3.85 | $3.99 | $3.99 | 16,555,000 |
| 2024-07-11 | $3.75 | $3.85 | $3.71 | $3.85 | $3.85 | 13,149,550 |
| 2024-07-10 | $4.01 | $4.01 | $3.69 | $3.70 | $3.70 | 16,341,120 |
| 2024-07-09 | $4.15 | $4.18 | $3.84 | $4.04 | $4.04 | 16,979,650 |
| 2024-07-08 | $4.13 | $4.36 | $4.06 | $4.25 | $4.25 | 16,707,820 |
| 2024-07-05 | $4.15 | $4.25 | $4.01 | $4.19 | $4.19 | 15,338,880 |
| 2024-07-04 | $4.14 | $4.35 | $3.96 | $4.24 | $4.24 | 19,315,430 |
| 2024-07-03 | $4.25 | $4.52 | $4.10 | $4.14 | $4.14 | 25,379,770 |
| 2024-07-02 | $3.90 | $4.68 | $3.80 | $4.47 | $4.47 | 29,961,350 |
| 2024-07-01 | $3.73 | $4.12 | $3.55 | $3.90 | $3.90 | 15,113,910 |
| 2024-06-28 | $3.60 | $4.14 | $3.55 | $3.77 | $3.77 | 11,883,240 |
| 2024-06-27 | $3.64 | $3.73 | $3.58 | $3.59 | $3.59 | 4,086,600 |
| 2024-06-26 | $3.45 | $3.65 | $3.36 | $3.64 | $3.64 | 4,838,000 |
| 2024-06-25 | $3.37 | $3.48 | $3.37 | $3.43 | $3.43 | 4,423,800 |
| 2024-06-24 | $3.54 | $3.54 | $3.32 | $3.38 | $3.38 | 6,222,700 |
| 2024-06-21 | $3.60 | $3.65 | $3.52 | $3.59 | $3.59 | 4,035,200 |
| 2024-06-20 | $3.76 | $3.76 | $3.60 | $3.61 | $3.61 | 4,197,100 |
| 2024-06-19 | $3.74 | $3.78 | $3.69 | $3.75 | $3.75 | 2,821,900 |
| 2024-06-18 | $3.59 | $3.76 | $3.59 | $3.72 | $3.72 | 4,131,800 |
| 2024-06-17 | $3.70 | $3.74 | $3.58 | $3.61 | $3.61 | 4,336,550 |
| 2024-06-14 | $3.78 | $3.79 | $3.68 | $3.73 | $3.73 | 3,016,200 |
| 2024-06-13 | $3.87 | $3.92 | $3.72 | $3.77 | $3.77 | 5,547,220 |
| 2024-06-12 | $3.72 | $3.89 | $3.69 | $3.88 | $3.88 | 4,808,900 |
| 2024-06-11 | $3.75 | $3.77 | $3.58 | $3.73 | $3.73 | 5,514,700 |
| 2024-06-07 | $3.55 | $3.83 | $3.51 | $3.74 | $3.74 | 7,346,200 |
| 2024-06-06 | $3.77 | $3.81 | $3.42 | $3.48 | $3.48 | 8,066,000 |
| 2024-06-05 | $3.91 | $3.91 | $3.75 | $3.77 | $3.77 | 6,229,560 |
| 2024-06-04 | $4.03 | $4.03 | $3.85 | $3.93 | $3.93 | 5,779,210 |
| 2024-06-03 | $4.35 | $4.36 | $4.01 | $4.08 | $4.08 | 5,829,300 |
| 2024-05-31 | $4.28 | $4.33 | $4.22 | $4.29 | $4.29 | 2,862,200 |
| 2024-05-30 | $4.30 | $4.37 | $4.23 | $4.26 | $4.26 | 3,056,800 |
| 2024-05-29 | $4.24 | $4.37 | $4.20 | $4.30 | $4.30 | 3,188,600 |
| 2024-05-28 | $4.38 | $4.38 | $4.24 | $4.25 | $4.25 | 3,248,400 |
| 2024-05-27 | $4.42 | $4.42 | $4.25 | $4.38 | $4.38 | 4,099,900 |
| 2024-05-24 | $4.46 | $4.49 | $4.33 | $4.34 | $4.34 | 4,702,100 |
| 2024-05-23 | $4.63 | $4.67 | $4.44 | $4.47 | $4.47 | 4,536,500 |
| 2024-05-22 | $4.58 | $4.69 | $4.58 | $4.64 | $4.64 | 3,126,100 |
| 2024-05-21 | $4.71 | $4.73 | $4.57 | $4.60 | $4.60 | 2,865,400 |
| 2024-05-20 | $4.85 | $4.87 | $4.66 | $4.71 | $4.71 | 4,353,400 |
| 2024-05-17 | $4.68 | $4.79 | $4.63 | $4.79 | $4.79 | 3,475,200 |
| 2024-05-16 | $4.58 | $4.74 | $4.55 | $4.67 | $4.67 | 3,644,500 |
| 2024-05-15 | $4.54 | $4.64 | $4.48 | $4.52 | $4.52 | 3,753,660 |
| 2024-05-14 | $4.46 | $4.57 | $4.41 | $4.55 | $4.55 | 4,423,800 |
| 2024-05-13 | $4.62 | $4.63 | $4.39 | $4.41 | $4.41 | 4,216,750 |
| 2024-05-10 | $4.79 | $4.82 | $4.58 | $4.62 | $4.62 | 3,357,950 |
| 2024-05-09 | $4.64 | $4.79 | $4.63 | $4.75 | $4.75 | 3,835,880 |
| 2024-05-08 | $4.73 | $4.76 | $4.62 | $4.63 | $4.63 | 3,536,500 |
| 2024-05-07 | $4.70 | $4.73 | $4.65 | $4.71 | $4.71 | 3,398,100 |
| 2024-05-06 | $4.67 | $4.72 | $4.59 | $4.69 | $4.69 | 5,067,970 |
| 2024-04-30 | $4.60 | $4.65 | $4.49 | $4.56 | $4.56 | 4,610,760 |
| 2024-04-29 | $4.32 | $4.60 | $4.29 | $4.60 | $4.60 | 6,088,700 |
| 2024-04-26 | $4.39 | $4.43 | $4.23 | $4.32 | $4.32 | 6,635,100 |
| 2024-04-25 | $4.28 | $4.45 | $4.22 | $4.39 | $4.39 | 5,276,330 |
| 2024-04-24 | $4.17 | $4.35 | $4.12 | $4.30 | $4.30 | 6,687,330 |
| 2024-04-23 | $3.98 | $4.22 | $3.95 | $4.14 | $4.14 | 6,537,040 |
| 2024-04-22 | $4.05 | $4.10 | $3.85 | $3.96 | $3.96 | 5,754,440 |
| 2024-04-19 | $4.10 | $4.12 | $3.97 | $4.04 | $4.04 | 6,255,740 |
| 2024-04-18 | $4.24 | $4.33 | $3.98 | $4.10 | $4.10 | 6,294,500 |
| 2024-04-17 | $3.79 | $4.26 | $3.79 | $4.22 | $4.22 | 9,541,890 |
| 2024-04-16 | $4.31 | $4.31 | $3.70 | $3.72 | $3.72 | 9,671,240 |
| 2024-04-15 | $4.97 | $4.97 | $4.21 | $4.32 | $4.32 | 9,916,710 |
| 2024-04-12 | $5.01 | $5.08 | $4.96 | $4.97 | $4.97 | 2,903,200 |
| 2024-04-11 | $4.94 | $5.12 | $4.92 | $5.01 | $5.01 | 3,368,400 |
| 2024-04-10 | $5.23 | $5.27 | $4.94 | $5.01 | $5.01 | 4,531,800 |
| 2024-04-09 | $5.13 | $5.26 | $5.08 | $5.26 | $5.26 | 3,620,760 |
| 2024-04-08 | $5.43 | $5.43 | $5.09 | $5.13 | $5.13 | 5,965,210 |
| 2024-04-03 | $5.41 | $5.48 | $5.23 | $5.44 | $5.44 | 4,152,600 |
| 2024-04-02 | $5.43 | $5.45 | $5.34 | $5.42 | $5.42 | 3,185,600 |
| 2024-04-01 | $5.23 | $5.39 | $5.22 | $5.39 | $5.39 | 3,950,900 |
| 2024-03-29 | $5.12 | $5.23 | $5.07 | $5.22 | $5.22 | 3,648,300 |
| 2024-03-28 | $5.00 | $5.17 | $4.92 | $5.12 | $5.12 | 4,515,800 |
| 2024-03-27 | $5.11 | $5.15 | $4.94 | $4.97 | $4.97 | 3,824,660 |
| 2024-03-26 | $5.08 | $5.20 | $5.00 | $5.13 | $5.13 | 5,153,600 |
| 2024-03-25 | $5.35 | $5.39 | $5.07 | $5.10 | $5.10 | 4,960,300 |
| 2024-03-22 | $5.43 | $5.46 | $5.23 | $5.25 | $5.25 | 6,276,300 |
| 2024-03-21 | $5.41 | $5.60 | $5.32 | $5.46 | $5.46 | 5,972,200 |
| 2024-03-20 | $5.28 | $5.42 | $5.25 | $5.42 | $5.42 | 3,885,500 |
| 2024-03-19 | $5.27 | $5.37 | $5.23 | $5.28 | $5.28 | 4,420,600 |
| 2024-03-18 | $5.11 | $5.28 | $5.10 | $5.26 | $5.26 | 4,628,400 |
| 2024-03-15 | $4.94 | $5.13 | $4.91 | $5.12 | $5.12 | 4,846,240 |
| 2024-03-14 | $4.96 | $5.05 | $4.88 | $4.97 | $4.97 | 4,196,200 |
| 2024-03-13 | $4.99 | $5.05 | $4.93 | $5.02 | $5.02 | 4,574,970 |
| 2024-03-12 | $4.87 | $5.00 | $4.80 | $4.98 | $4.98 | 5,108,510 |
| 2024-03-11 | $4.85 | $4.87 | $4.73 | $4.86 | $4.86 | 3,817,340 |
| 2024-03-08 | $4.74 | $4.81 | $4.67 | $4.78 | $4.78 | 4,416,200 |
| 2024-03-07 | $4.76 | $4.86 | $4.69 | $4.72 | $4.72 | 5,515,600 |
| 2024-03-06 | $4.66 | $4.78 | $4.62 | $4.73 | $4.73 | 5,138,700 |
| 2024-03-05 | $4.92 | $4.93 | $4.67 | $4.69 | $4.69 | 7,372,900 |
| 2024-03-04 | $4.88 | $5.18 | $4.66 | $4.96 | $4.96 | 9,460,600 |
| 2024-03-01 | $4.90 | $4.95 | $4.66 | $4.87 | $4.87 | 6,542,480 |
| 2024-02-29 | $4.61 | $4.85 | $4.50 | $4.85 | $4.85 | 9,347,510 |
| 2024-02-28 | $5.27 | $5.54 | $4.54 | $4.62 | $4.62 | 13,104,480 |
| 2024-02-27 | $5.04 | $5.27 | $4.99 | $5.27 | $5.27 | 7,674,400 |
| 2024-02-26 | $4.92 | $5.13 | $4.79 | $4.99 | $4.99 | 8,592,560 |
| 2024-02-23 | $4.66 | $4.93 | $4.64 | $4.90 | $4.90 | 8,800,120 |
| 2024-02-22 | $4.37 | $4.70 | $4.37 | $4.64 | $4.64 | 8,510,190 |
| 2024-02-21 | $4.17 | $4.59 | $4.12 | $4.37 | $4.37 | 9,962,370 |
| 2024-02-20 | $4.06 | $4.21 | $3.99 | $4.18 | $4.18 | 7,870,390 |
| 2024-02-19 | $3.88 | $4.12 | $3.88 | $4.06 | $4.06 | 13,047,800 |
| 2024-02-08 | $3.43 | $3.83 | $3.20 | $3.79 | $3.79 | 15,418,730 |
| 2024-02-07 | $3.80 | $3.82 | $3.35 | $3.45 | $3.45 | 17,173,120 |
| 2024-02-06 | $3.80 | $4.06 | $3.41 | $3.85 | $3.85 | 18,421,700 |
| 2024-02-05 | $4.93 | $4.99 | $3.99 | $4.04 | $4.04 | 16,254,750 |
| 2024-02-02 | $5.38 | $5.56 | $4.82 | $4.99 | $4.99 | 7,757,100 |
| 2024-02-01 | $5.55 | $5.58 | $5.17 | $5.39 | $5.39 | 6,578,000 |
| 2024-01-31 | $6.01 | $6.03 | $5.54 | $5.55 | $5.55 | 6,933,530 |
| 2024-01-30 | $6.38 | $6.39 | $6.06 | $6.09 | $6.09 | 3,940,200 |
| 2024-01-29 | $6.68 | $6.71 | $6.35 | $6.39 | $6.39 | 4,087,800 |
| 2024-01-26 | $6.58 | $6.81 | $6.56 | $6.68 | $6.68 | 4,243,900 |
| 2024-01-25 | $6.33 | $6.58 | $6.23 | $6.58 | $6.58 | 4,604,300 |
| 2024-01-24 | $6.15 | $6.34 | $6.03 | $6.30 | $6.30 | 6,552,400 |
| 2024-01-23 | $6.52 | $6.63 | $6.07 | $6.14 | $6.14 | 8,801,500 |
| 2024-01-22 | $7.01 | $7.08 | $6.49 | $6.53 | $6.53 | 4,845,200 |
| 2024-01-19 | $7.08 | $7.22 | $6.99 | $7.01 | $7.01 | 3,420,300 |
| 2024-01-18 | $7.20 | $7.33 | $6.89 | $7.07 | $7.07 | 4,978,370 |
| 2024-01-17 | $7.32 | $7.36 | $7.18 | $7.19 | $7.19 | 3,897,200 |
| 2024-01-16 | $7.37 | $7.45 | $7.15 | $7.28 | $7.28 | 4,222,800 |
| 2024-01-15 | $7.26 | $7.43 | $7.26 | $7.36 | $7.36 | 4,382,000 |
| 2024-01-12 | $7.45 | $7.51 | $7.25 | $7.27 | $7.27 | 3,595,500 |
| 2024-01-11 | $7.38 | $7.48 | $7.34 | $7.42 | $7.42 | 2,873,000 |
| 2024-01-10 | $7.47 | $7.53 | $7.39 | $7.40 | $7.40 | 3,068,300 |
| 2024-01-09 | $7.47 | $7.58 | $7.42 | $7.49 | $7.49 | 4,190,300 |
| 2024-01-08 | $7.49 | $7.56 | $7.38 | $7.43 | $7.43 | 3,157,900 |
| 2024-01-05 | $7.58 | $7.62 | $7.46 | $7.49 | $7.49 | 3,945,680 |
| 2024-01-04 | $7.52 | $7.56 | $7.47 | $7.55 | $7.55 | 2,351,700 |
| 2024-01-03 | $7.55 | $7.57 | $7.46 | $7.52 | $7.52 | 2,962,800 |
| 2024-01-02 | $7.45 | $7.55 | $7.44 | $7.52 | $7.52 | 3,929,000 |
| 2024-01-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2023-12-29 | $7.21 | $7.46 | $7.18 | $7.45 | $7.45 | 4,527,390 |
| 2023-12-28 | $7.06 | $7.23 | $6.92 | $7.17 | $7.17 | 4,718,630 |
| 2023-12-27 | $6.88 | $7.06 | $6.86 | $7.02 | $7.02 | 4,076,500 |
| 2023-12-26 | $6.97 | $7.03 | $6.83 | $6.85 | $6.85 | 3,497,900 |
| 2023-12-25 | $7.17 | $7.20 | $6.90 | $7.01 | $7.01 | 5,088,100 |
| 2023-12-22 | $7.45 | $7.54 | $7.18 | $7.20 | $7.20 | 5,144,190 |
| 2023-12-21 | $7.28 | $7.48 | $7.18 | $7.45 | $7.45 | 5,953,220 |
| 2023-12-20 | $7.34 | $7.40 | $7.26 | $7.26 | $7.26 | 4,284,900 |
| 2023-12-19 | $7.39 | $7.41 | $7.22 | $7.35 | $7.35 | 4,550,690 |
| 2023-12-18 | $7.53 | $7.53 | $7.29 | $7.35 | $7.35 | 7,263,620 |
| 2023-12-15 | $7.49 | $7.58 | $7.40 | $7.54 | $7.54 | 8,603,400 |
| 2023-12-14 | $7.62 | $7.68 | $7.40 | $7.47 | $7.47 | 16,096,300 |
| 2023-12-13 | $7.46 | $7.73 | $7.43 | $7.72 | $7.72 | 18,737,240 |
| 2023-12-12 | $7.18 | $7.80 | $7.10 | $7.49 | $7.49 | 16,517,760 |
| 2023-12-11 | $7.10 | $7.25 | $7.00 | $7.17 | $7.17 | 5,658,990 |
| 2023-12-08 | $7.48 | $7.48 | $7.05 | $7.08 | $7.08 | 6,600,470 |
| 2023-12-07 | $7.44 | $7.54 | $7.34 | $7.42 | $7.42 | 4,937,900 |
| 2023-12-06 | $7.30 | $7.51 | $7.26 | $7.49 | $7.49 | 4,416,860 |
| 2023-12-05 | $7.44 | $7.46 | $7.32 | $7.33 | $7.33 | 3,559,860 |
| 2023-12-04 | $7.40 | $7.49 | $7.37 | $7.43 | $7.43 | 3,534,400 |
| 2023-12-01 | $7.26 | $7.42 | $7.26 | $7.40 | $7.40 | 2,993,700 |
| 2023-11-30 | $7.34 | $7.34 | $7.20 | $7.30 | $7.30 | 2,624,000 |
| 2023-11-29 | $7.34 | $7.44 | $7.23 | $7.31 | $7.31 | 2,646,500 |
| 2023-11-28 | $7.32 | $7.40 | $7.23 | $7.37 | $7.37 | 2,680,600 |
| 2023-11-27 | $7.33 | $7.40 | $7.25 | $7.30 | $7.30 | 2,851,600 |
| 2023-11-24 | $7.41 | $7.43 | $7.30 | $7.34 | $7.34 | 2,221,740 |
| 2023-11-23 | $7.39 | $7.44 | $7.33 | $7.42 | $7.42 | 2,600,800 |
| 2023-11-22 | $7.37 | $7.45 | $7.35 | $7.37 | $7.37 | 2,970,360 |
| 2023-11-21 | $7.42 | $7.48 | $7.36 | $7.41 | $7.41 | 3,471,060 |
| 2023-11-20 | $7.32 | $7.41 | $7.28 | $7.39 | $7.39 | 3,764,580 |
| 2023-11-17 | $7.24 | $7.34 | $7.21 | $7.32 | $7.32 | 2,887,260 |
| 2023-11-16 | $7.29 | $7.30 | $7.19 | $7.24 | $7.24 | 2,366,500 |
| 2023-11-15 | $7.33 | $7.34 | $7.19 | $7.22 | $7.22 | 2,048,600 |
| 2023-11-14 | $7.35 | $7.35 | $7.24 | $7.29 | $7.29 | 2,823,800 |
| 2023-11-13 | $7.21 | $7.33 | $7.21 | $7.32 | $7.32 | 3,192,600 |
| 2023-11-10 | $7.11 | $7.25 | $7.08 | $7.18 | $7.18 | 2,659,400 |
| 2023-11-09 | $7.20 | $7.25 | $7.11 | $7.15 | $7.15 | 2,222,820 |
| 2023-11-08 | $7.20 | $7.24 | $7.13 | $7.19 | $7.19 | 2,139,400 |
| 2023-11-07 | $7.22 | $7.23 | $7.13 | $7.21 | $7.21 | 1,927,420 |
| 2023-11-06 | $7.18 | $7.27 | $7.18 | $7.21 | $7.21 | 3,072,500 |
| 2023-11-03 | $7.18 | $7.22 | $7.12 | $7.16 | $7.16 | 2,554,720 |
| 2023-11-02 | $7.17 | $7.23 | $7.13 | $7.18 | $7.18 | 2,567,140 |
| 2023-11-01 | $7.10 | $7.19 | $7.05 | $7.17 | $7.17 | 2,702,000 |
| 2023-10-31 | $7.05 | $7.11 | $7.01 | $7.06 | $7.06 | 1,821,800 |
| 2023-10-30 | $6.97 | $7.07 | $6.96 | $7.04 | $7.04 | 2,278,720 |
| 2023-10-27 | $6.85 | $7.01 | $6.82 | $6.99 | $6.99 | 2,827,600 |
| 2023-10-26 | $6.91 | $6.93 | $6.79 | $6.85 | $6.85 | 2,166,100 |
| 2023-10-25 | $6.93 | $6.98 | $6.88 | $6.92 | $6.92 | 2,175,200 |
| 2023-10-24 | $6.58 | $6.93 | $6.58 | $6.92 | $6.92 | 3,957,920 |
| 2023-10-23 | $6.73 | $6.77 | $6.54 | $6.58 | $6.58 | 2,416,200 |
| 2023-10-20 | $6.78 | $6.90 | $6.68 | $6.72 | $6.72 | 1,977,500 |
| 2023-10-19 | $6.79 | $6.95 | $6.71 | $6.77 | $6.77 | 2,282,500 |
| 2023-10-18 | $6.97 | $6.97 | $6.77 | $6.79 | $6.79 | 2,425,350 |
| 2023-10-17 | $6.91 | $7.05 | $6.89 | $6.92 | $6.92 | 2,272,400 |
| 2023-10-16 | $6.81 | $6.97 | $6.79 | $6.88 | $6.88 | 3,084,600 |
| 2023-10-13 | $7.00 | $7.00 | $6.78 | $6.81 | $6.81 | 3,275,000 |
| 2023-10-12 | $7.01 | $7.04 | $6.91 | $7.00 | $7.00 | 2,010,700 |
| 2023-10-11 | $7.00 | $7.04 | $6.89 | $7.01 | $7.01 | 2,502,200 |
| 2023-10-10 | $6.98 | $7.04 | $6.93 | $6.98 | $6.98 | 2,101,260 |
| 2023-10-09 | $7.12 | $7.13 | $6.91 | $6.93 | $6.93 | 3,022,000 |
| 2023-09-28 | $7.11 | $7.19 | $7.06 | $7.11 | $7.11 | 2,146,000 |
| 2023-09-27 | $6.98 | $7.14 | $6.92 | $7.09 | $7.09 | 2,725,600 |
| 2023-09-26 | $6.97 | $7.04 | $6.89 | $7.02 | $7.02 | 2,983,700 |
| 2023-09-25 | $7.14 | $7.15 | $6.95 | $6.99 | $6.99 | 2,261,700 |
| 2023-09-22 | $6.93 | $7.13 | $6.90 | $7.11 | $7.11 | 2,269,300 |
| 2023-09-21 | $6.96 | $7.02 | $6.91 | $6.93 | $6.93 | 1,595,700 |
| 2023-09-20 | $7.01 | $7.07 | $6.95 | $6.98 | $6.98 | 1,892,380 |
| 2023-09-19 | $7.18 | $7.19 | $6.99 | $7.01 | $7.01 | 2,365,000 |
| 2023-09-18 | $7.04 | $7.22 | $6.93 | $7.19 | $7.19 | 4,171,100 |
| 2023-09-15 | $7.06 | $7.12 | $6.99 | $6.99 | $6.99 | 2,597,700 |
| 2023-09-14 | $7.12 | $7.16 | $7.02 | $7.04 | $7.04 | 2,934,800 |
| 2023-09-13 | $7.20 | $7.22 | $7.07 | $7.10 | $7.10 | 2,072,900 |
| 2023-09-12 | $7.25 | $7.27 | $7.15 | $7.19 | $7.19 | 1,844,200 |
| 2023-09-11 | $7.28 | $7.30 | $7.20 | $7.24 | $7.24 | 2,616,800 |
| 2023-09-08 | $7.23 | $7.32 | $7.19 | $7.28 | $7.28 | 3,204,240 |
| 2023-09-07 | $7.31 | $7.37 | $7.22 | $7.24 | $7.24 | 3,002,900 |
| 2023-09-06 | $7.22 | $7.33 | $7.19 | $7.31 | $7.31 | 3,329,600 |
| 2023-09-05 | $7.24 | $7.30 | $7.19 | $7.24 | $7.24 | 2,782,400 |
| 2023-09-04 | $7.11 | $7.25 | $7.11 | $7.24 | $7.24 | 2,929,500 |
| 2023-09-01 | $7.10 | $7.19 | $7.03 | $7.11 | $7.11 | 2,278,120 |
| 2023-08-31 | $7.08 | $7.11 | $7.00 | $7.08 | $7.08 | 2,416,000 |
| 2023-08-30 | $7.01 | $7.10 | $7.00 | $7.06 | $7.06 | 3,236,700 |
| 2023-08-29 | $6.80 | $6.99 | $6.73 | $6.99 | $6.99 | 2,921,220 |
| 2023-08-28 | $6.90 | $6.95 | $6.77 | $6.79 | $6.79 | 3,917,000 |
| 2023-08-25 | $6.69 | $6.81 | $6.59 | $6.62 | $6.62 | 2,184,700 |
| 2023-08-24 | $6.75 | $6.84 | $6.66 | $6.72 | $6.72 | 2,153,100 |
| 2023-08-23 | $6.90 | $6.91 | $6.72 | $6.75 | $6.75 | 3,138,580 |
| 2023-08-22 | $7.13 | $7.13 | $6.80 | $6.88 | $6.88 | 4,046,100 |
| 2023-08-21 | $7.00 | $7.17 | $6.97 | $7.09 | $7.09 | 3,582,900 |
| 2023-08-18 | $7.05 | $7.12 | $6.97 | $6.97 | $6.97 | 2,588,400 |
| 2023-08-17 | $6.97 | $7.04 | $6.86 | $7.04 | $7.04 | 2,508,770 |
| 2023-08-16 | $6.97 | $7.04 | $6.94 | $6.98 | $6.98 | 1,725,300 |
| 2023-08-15 | $6.96 | $7.02 | $6.94 | $7.02 | $7.02 | 1,741,100 |
| 2023-08-14 | $6.95 | $7.01 | $6.86 | $6.98 | $6.98 | 1,726,500 |
| 2023-08-11 | $6.98 | $7.10 | $6.93 | $6.93 | $6.93 | 2,418,800 |
| 2023-08-10 | $6.95 | $7.02 | $6.91 | $6.99 | $6.99 | 1,951,700 |
| 2023-08-09 | $7.04 | $7.08 | $6.91 | $6.91 | $6.91 | 2,814,900 |
| 2023-08-08 | $7.06 | $7.10 | $7.03 | $7.08 | $7.08 | 1,561,300 |
| 2023-08-07 | $7.07 | $7.16 | $7.02 | $7.06 | $7.06 | 2,432,700 |
| 2023-08-04 | $7.15 | $7.21 | $7.07 | $7.07 | $7.07 | 2,817,000 |
| 2023-08-03 | $7.18 | $7.25 | $7.11 | $7.14 | $7.14 | 2,911,200 |
| 2023-08-02 | $7.20 | $7.29 | $7.14 | $7.26 | $7.26 | 3,864,800 |
| 2023-08-01 | $7.31 | $7.44 | $7.17 | $7.21 | $7.21 | 4,928,200 |
| 2023-07-31 | $7.35 | $7.38 | $7.24 | $7.30 | $7.30 | 4,394,840 |
| 2023-07-28 | $7.31 | $7.38 | $7.29 | $7.35 | $7.35 | 3,875,900 |
| 2023-07-27 | $7.32 | $7.42 | $7.25 | $7.37 | $7.37 | 4,455,200 |
| 2023-07-26 | $7.29 | $7.34 | $7.22 | $7.30 | $7.30 | 3,332,330 |
| 2023-07-25 | $7.22 | $7.30 | $7.20 | $7.30 | $7.30 | 3,688,850 |
| 2023-07-24 | $7.18 | $7.27 | $7.09 | $7.25 | $7.25 | 3,170,050 |
| 2023-07-21 | $7.03 | $7.20 | $7.03 | $7.18 | $7.18 | 3,704,750 |
| 2023-07-20 | $7.13 | $7.13 | $7.02 | $7.05 | $7.05 | 1,886,600 |
| 2023-07-19 | $7.11 | $7.13 | $7.06 | $7.10 | $7.10 | 1,383,200 |
| 2023-07-18 | $7.08 | $7.13 | $7.01 | $7.10 | $7.10 | 1,960,020 |
| 2023-07-17 | $7.02 | $7.07 | $6.95 | $7.06 | $7.06 | 1,698,700 |
| 2023-07-14 | $7.00 | $7.07 | $6.99 | $7.06 | $7.06 | 2,248,500 |
| 2023-07-13 | $6.98 | $7.09 | $6.94 | $7.04 | $7.04 | 2,014,200 |
| 2023-07-12 | $7.05 | $7.09 | $6.92 | $6.93 | $6.93 | 1,543,500 |
| 2023-07-11 | $7.02 | $7.05 | $6.94 | $7.05 | $7.05 | 1,284,700 |
| 2023-07-10 | $7.06 | $7.10 | $7.00 | $7.02 | $7.02 | 1,483,300 |
| 2023-07-07 | $7.02 | $7.08 | $6.96 | $7.04 | $7.04 | 1,989,300 |
| 2023-07-06 | $7.04 | $7.09 | $6.98 | $7.02 | $7.02 | 1,889,800 |
| 2023-07-05 | $7.02 | $7.11 | $7.02 | $7.07 | $7.07 | 2,275,300 |
| 2023-07-04 | $7.06 | $7.08 | $7.00 | $7.05 | $7.05 | 2,209,000 |
| 2023-07-03 | $7.07 | $7.14 | $7.00 | $7.04 | $7.04 | 2,015,190 |
| 2023-06-30 | $6.97 | $7.09 | $6.95 | $7.07 | $7.07 | 2,916,600 |
| 2023-06-29 | $6.84 | $6.97 | $6.82 | $6.94 | $6.94 | 2,676,700 |
| 2023-06-28 | $6.86 | $6.87 | $6.59 | $6.84 | $6.84 | 3,178,220 |
| 2023-06-27 | $6.59 | $6.87 | $6.55 | $6.85 | $6.85 | 3,954,600 |
| 2023-06-26 | $6.65 | $6.67 | $6.53 | $6.56 | $6.56 | 2,308,500 |
| 2023-06-21 | $6.76 | $6.84 | $6.64 | $6.64 | $6.64 | 2,691,150 |
| 2023-06-20 | $6.89 | $6.92 | $6.76 | $6.77 | $6.77 | 2,376,500 |
| 2023-06-19 | $6.96 | $7.00 | $6.87 | $6.88 | $6.88 | 2,053,100 |
| 2023-06-16 | $6.98 | $7.06 | $6.95 | $6.96 | $6.96 | 1,729,200 |
| 2023-06-15 | $7.10 | $7.14 | $6.97 | $6.98 | $6.98 | 2,480,900 |
| 2023-06-14 | $7.06 | $7.15 | $7.02 | $7.11 | $7.11 | 2,555,920 |
| 2023-06-13 | $7.00 | $7.10 | $6.98 | $7.06 | $7.06 | 2,501,800 |
| 2023-06-12 | $6.82 | $7.04 | $6.75 | $7.01 | $7.01 | 3,168,100 |
| 2023-06-09 | $6.93 | $6.97 | $6.83 | $6.85 | $6.85 | 1,751,300 |
| 2023-06-08 | $7.01 | $7.04 | $6.90 | $6.96 | $6.96 | 2,338,700 |
| 2023-06-07 | $7.00 | $7.06 | $6.88 | $7.04 | $7.04 | 2,192,300 |
| 2023-06-06 | $7.10 | $7.11 | $6.93 | $6.94 | $6.94 | 2,836,540 |
| 2023-06-05 | $6.97 | $7.14 | $6.84 | $7.12 | $7.12 | 4,441,200 |
| 2023-06-02 | $6.95 | $7.02 | $6.91 | $6.97 | $6.97 | 2,369,700 |
| 2023-06-01 | $6.80 | $7.01 | $6.77 | $6.95 | $6.95 | 2,977,600 |
| 2023-05-31 | $6.87 | $6.92 | $6.80 | $6.80 | $6.80 | 1,731,600 |
| 2023-05-30 | $6.85 | $6.92 | $6.78 | $6.87 | $6.87 | 2,464,420 |
| 2023-05-29 | $6.90 | $6.95 | $6.79 | $6.83 | $6.83 | 2,213,600 |
| 2023-05-26 | $6.90 | $6.90 | $6.78 | $6.87 | $6.87 | 1,933,400 |
| 2023-05-25 | $6.97 | $6.97 | $6.77 | $6.89 | $6.89 | 2,390,750 |
| 2023-05-24 | $6.98 | $7.05 | $6.92 | $6.93 | $6.93 | 2,028,000 |
| 2023-05-23 | $7.05 | $7.12 | $6.97 | $6.99 | $6.99 | 1,691,900 |
| 2023-05-22 | $7.12 | $7.15 | $7.04 | $7.08 | $7.08 | 1,915,600 |
| 2023-05-19 | $7.09 | $7.15 | $6.93 | $7.07 | $7.07 | 2,225,700 |
| 2023-05-18 | $7.07 | $7.12 | $7.03 | $7.10 | $7.10 | 2,228,520 |
| 2023-05-17 | $6.99 | $7.08 | $6.94 | $7.04 | $7.04 | 2,469,010 |
| 2023-05-16 | $7.12 | $7.15 | $6.93 | $6.99 | $6.99 | 3,306,110 |
| 2023-05-15 | $7.21 | $7.21 | $7.00 | $7.10 | $7.10 | 5,090,840 |
| 2023-05-12 | $7.14 | $7.30 | $7.07 | $7.26 | $7.26 | 6,171,640 |
| 2023-05-11 | $6.92 | $7.24 | $6.86 | $7.14 | $7.14 | 7,279,310 |
| 2023-05-10 | $6.74 | $6.95 | $6.74 | $6.83 | $6.83 | 2,570,400 |
| 2023-05-09 | $6.90 | $6.99 | $6.75 | $6.76 | $6.76 | 3,427,300 |
| 2023-05-08 | $6.83 | $7.08 | $6.83 | $6.91 | $6.91 | 4,495,600 |
| 2023-05-05 | $6.83 | $6.90 | $6.77 | $6.84 | $6.84 | 2,669,400 |
| 2023-05-04 | $6.60 | $6.86 | $6.58 | $6.83 | $6.83 | 4,707,300 |
| 2023-05-03 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-05-02 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 0 |
| 2023-04-28 | $6.43 | $6.64 | $6.41 | $6.62 | $6.62 | 3,514,800 |
| 2023-04-27 | $6.42 | $6.53 | $6.31 | $6.45 | $6.45 | 3,781,700 |
| 2023-04-26 | $6.27 | $6.42 | $6.26 | $6.39 | $6.39 | 3,159,800 |
| 2023-04-25 | $6.33 | $6.41 | $6.25 | $6.31 | $6.31 | 2,252,000 |
| 2023-04-24 | $6.40 | $6.44 | $6.27 | $6.39 | $6.39 | 2,464,500 |
| 2023-04-21 | $6.59 | $6.64 | $6.37 | $6.39 | $6.39 | 3,096,100 |
| 2023-04-20 | $6.71 | $6.77 | $6.58 | $6.62 | $6.62 | 3,569,700 |
| 2023-04-19 | $6.74 | $6.84 | $6.71 | $6.73 | $6.73 | 2,101,100 |
| 2023-04-18 | $6.87 | $6.87 | $6.69 | $6.75 | $6.75 | 3,028,400 |
| 2023-04-17 | $6.96 | $6.98 | $6.83 | $6.85 | $6.85 | 3,376,900 |
| 2023-04-14 | $7.01 | $7.12 | $6.93 | $6.98 | $6.98 | 3,015,400 |
| 2023-04-13 | $6.92 | $7.10 | $6.86 | $7.01 | $7.01 | 3,830,900 |
| 2023-04-12 | $6.87 | $6.96 | $6.85 | $6.92 | $6.92 | 2,190,910 |
| 2023-04-11 | $6.88 | $6.91 | $6.80 | $6.87 | $6.87 | 2,820,800 |
| 2023-04-10 | $7.13 | $7.13 | $6.88 | $6.90 | $6.90 | 3,976,400 |
| 2023-04-07 | $7.03 | $7.16 | $7.02 | $7.14 | $7.14 | 2,375,900 |
| 2023-04-06 | $7.15 | $7.15 | $7.04 | $7.05 | $7.05 | 2,452,600 |
| 2023-04-05 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2023-04-04 | $7.28 | $7.28 | $7.07 | $7.11 | $7.11 | 2,700,630 |
| 2023-04-03 | $7.20 | $7.31 | $7.18 | $7.25 | $7.25 | 2,430,300 |
| 2023-03-31 | $7.07 | $7.21 | $7.07 | $7.19 | $7.19 | 2,112,600 |
| 2023-03-30 | $7.18 | $7.21 | $7.02 | $7.07 | $7.07 | 2,143,200 |
| 2023-03-29 | $7.25 | $7.25 | $7.15 | $7.17 | $7.17 | 2,054,100 |
| 2023-03-28 | $7.37 | $7.37 | $7.23 | $7.24 | $7.24 | 1,729,700 |
| 2023-03-27 | $7.38 | $7.40 | $7.23 | $7.34 | $7.34 | 2,678,120 |
| 2023-03-24 | $7.30 | $7.36 | $7.28 | $7.34 | $7.34 | 2,393,700 |
| 2023-03-23 | $7.31 | $7.39 | $7.28 | $7.30 | $7.30 | 3,031,200 |
| 2023-03-22 | $7.19 | $7.37 | $7.18 | $7.34 | $7.34 | 4,770,200 |
| 2023-03-21 | $6.99 | $7.22 | $6.97 | $7.21 | $7.21 | 4,177,900 |
| 2023-03-20 | $7.00 | $7.05 | $6.95 | $7.01 | $7.01 | 2,598,200 |
| 2023-03-17 | $6.97 | $7.03 | $6.96 | $7.00 | $7.00 | 2,629,900 |
| 2023-03-16 | $7.00 | $7.02 | $6.93 | $6.95 | $6.95 | 2,478,000 |
| 2023-03-15 | $7.12 | $7.17 | $7.01 | $7.07 | $7.07 | 4,159,600 |
| 2023-03-14 | $7.19 | $7.24 | $6.96 | $7.08 | $7.08 | 4,218,100 |
| 2023-03-13 | $7.25 | $7.29 | $7.11 | $7.22 | $7.22 | 2,897,900 |
| 2023-03-10 | $7.37 | $7.42 | $7.25 | $7.26 | $7.26 | 2,956,600 |
| 2023-03-09 | $7.30 | $7.47 | $7.26 | $7.42 | $7.42 | 4,002,800 |
| 2023-03-08 | $7.25 | $7.34 | $7.22 | $7.34 | $7.34 | 2,081,800 |
| 2023-03-07 | $7.50 | $7.50 | $7.23 | $7.26 | $7.26 | 4,347,500 |
| 2023-03-06 | $7.67 | $7.70 | $7.45 | $7.50 | $7.50 | 4,890,200 |
| 2023-03-03 | $7.60 | $7.72 | $7.54 | $7.67 | $7.67 | 4,468,200 |
| 2023-03-02 | $7.61 | $7.74 | $7.56 | $7.62 | $7.62 | 5,392,000 |
| 2023-03-01 | $7.47 | $7.63 | $7.45 | $7.62 | $7.62 | 5,310,480 |
| 2023-02-28 | $7.33 | $7.46 | $7.33 | $7.46 | $7.46 | 3,500,000 |
| 2023-02-27 | $7.47 | $7.52 | $7.30 | $7.31 | $7.31 | 3,943,600 |
| 2023-02-24 | $7.53 | $7.56 | $7.38 | $7.48 | $7.48 | 4,542,540 |
| 2023-02-23 | $7.72 | $7.80 | $7.50 | $7.54 | $7.54 | 7,963,260 |
| 2023-02-22 | $7.51 | $7.62 | $7.44 | $7.60 | $7.60 | 4,332,100 |
| 2023-02-21 | $7.59 | $7.62 | $7.48 | $7.54 | $7.54 | 4,749,100 |
| 2023-02-20 | $7.51 | $7.68 | $7.45 | $7.60 | $7.60 | 4,960,200 |
| 2023-02-17 | $7.54 | $7.67 | $7.50 | $7.52 | $7.52 | 6,440,960 |
| 2023-02-16 | $7.65 | $7.85 | $7.44 | $7.50 | $7.50 | 8,746,400 |
| 2023-02-15 | $7.62 | $7.71 | $7.55 | $7.66 | $7.66 | 5,189,780 |
| 2023-02-14 | $7.75 | $7.75 | $7.62 | $7.66 | $7.66 | 4,741,400 |
| 2023-02-13 | $7.67 | $7.77 | $7.66 | $7.73 | $7.73 | 5,087,920 |
| 2023-02-10 | $7.76 | $7.95 | $7.69 | $7.73 | $7.73 | 5,753,560 |
| 2023-02-09 | $7.82 | $7.84 | $7.72 | $7.81 | $7.81 | 5,681,500 |
| 2023-02-08 | $7.83 | $8.04 | $7.79 | $7.86 | $7.86 | 6,851,220 |
| 2023-02-07 | $7.74 | $7.86 | $7.73 | $7.86 | $7.86 | 7,392,920 |
| 2023-02-06 | $7.87 | $7.90 | $7.68 | $7.73 | $7.73 | 7,802,800 |
| 2023-02-03 | $7.90 | $7.95 | $7.76 | $7.90 | $7.90 | 10,350,400 |
| 2023-02-02 | $8.11 | $8.14 | $7.86 | $7.89 | $7.89 | 14,160,800 |
| 2023-02-01 | $7.74 | $8.38 | $7.62 | $8.14 | $8.14 | 19,732,640 |
| 2023-01-31 | $7.68 | $7.86 | $7.55 | $7.73 | $7.73 | 12,592,480 |
| 2023-01-30 | $7.45 | $8.00 | $7.36 | $7.72 | $7.72 | 15,844,180 |
| 2023-01-20 | $7.37 | $7.46 | $7.32 | $7.35 | $7.35 | 6,202,700 |
| 2023-01-19 | $7.40 | $7.42 | $7.20 | $7.33 | $7.33 | 9,931,100 |
| 2023-01-18 | $7.39 | $7.60 | $7.29 | $7.50 | $7.50 | 13,622,250 |
| 2023-01-17 | $7.38 | $7.68 | $7.16 | $7.41 | $7.41 | 17,586,370 |
| 2023-01-16 | $7.05 | $7.42 | $7.05 | $7.36 | $7.36 | 12,822,700 |
| 2023-01-13 | $7.01 | $7.09 | $6.98 | $7.04 | $7.04 | 3,532,900 |
| 2023-01-12 | $7.00 | $7.26 | $6.95 | $7.06 | $7.06 | 4,897,500 |
| 2023-01-11 | $7.07 | $7.19 | $7.00 | $7.02 | $7.02 | 5,166,200 |
| 2023-01-10 | $7.23 | $7.23 | $7.06 | $7.07 | $7.07 | 5,643,400 |
| 2023-01-09 | $7.23 | $7.35 | $7.10 | $7.25 | $7.25 | 6,326,000 |
| 2023-01-06 | $7.23 | $7.28 | $7.13 | $7.14 | $7.14 | 5,712,990 |
| 2023-01-05 | $7.32 | $7.36 | $7.16 | $7.24 | $7.24 | 7,208,900 |
| 2023-01-04 | $7.16 | $7.32 | $7.11 | $7.28 | $7.28 | 10,090,220 |
| 2023-01-03 | $6.87 | $7.23 | $6.87 | $7.09 | $7.09 | 8,556,020 |
| 2023-01-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2022-12-30 | $6.80 | $7.01 | $6.72 | $6.89 | $6.89 | 7,704,100 |
| 2022-12-29 | $7.04 | $7.04 | $6.75 | $6.80 | $6.80 | 11,762,420 |
| 2022-12-28 | $7.30 | $7.30 | $7.05 | $7.12 | $7.12 | 13,070,610 |
| 2022-12-27 | $7.13 | $7.49 | $7.06 | $7.40 | $7.40 | 17,333,690 |
| 2022-12-26 | $7.27 | $7.28 | $7.00 | $7.21 | $7.21 | 15,811,540 |
| 2022-12-23 | $7.11 | $7.55 | $7.10 | $7.39 | $7.39 | 27,245,980 |
| 2022-12-22 | $6.97 | $7.40 | $6.83 | $7.17 | $7.17 | 17,176,300 |
| 2022-12-21 | $6.97 | $7.08 | $6.88 | $6.94 | $6.94 | 3,962,100 |
| 2022-12-20 | $7.11 | $7.23 | $6.88 | $6.92 | $6.92 | 8,316,100 |
| 2022-12-19 | $7.08 | $7.44 | $6.86 | $7.13 | $7.13 | 14,073,800 |
| 2022-12-16 | $7.09 | $7.31 | $7.03 | $7.08 | $7.08 | 7,335,410 |
| 2022-12-15 | $7.03 | $7.35 | $7.00 | $7.11 | $7.11 | 9,111,110 |
| 2022-12-14 | $6.82 | $7.10 | $6.82 | $7.04 | $7.04 | 5,457,700 |
| 2022-12-13 | $6.70 | $6.92 | $6.69 | $6.85 | $6.85 | 3,671,400 |
| 2022-12-12 | $6.83 | $6.85 | $6.70 | $6.73 | $6.73 | 3,030,950 |
| 2022-12-09 | $6.92 | $7.01 | $6.81 | $6.85 | $6.85 | 3,008,000 |
| 2022-12-08 | $6.98 | $7.01 | $6.87 | $6.94 | $6.94 | 2,522,520 |
| 2022-12-07 | $7.00 | $7.05 | $6.89 | $6.99 | $6.99 | 3,851,600 |
| 2022-12-06 | $7.06 | $7.07 | $6.95 | $7.00 | $7.00 | 3,371,510 |
| 2022-12-05 | $7.04 | $7.11 | $7.00 | $7.08 | $7.08 | 3,974,200 |
| 2022-12-01 | $6.75 | $6.96 | $6.75 | $6.83 | $6.83 | 4,892,500 |
| 2022-11-30 | $6.77 | $6.83 | $6.70 | $6.73 | $6.73 | 3,430,600 |
| 2022-11-29 | $6.64 | $6.76 | $6.63 | $6.75 | $6.75 | 3,071,820 |
| 2022-11-28 | $6.61 | $6.68 | $6.53 | $6.63 | $6.63 | 2,826,400 |
| 2022-11-25 | $6.72 | $6.76 | $6.64 | $6.66 | $6.66 | 2,780,200 |
| 2022-11-24 | $6.78 | $6.84 | $6.69 | $6.71 | $6.71 | 3,485,500 |
| 2022-11-23 | $6.84 | $6.94 | $6.67 | $6.76 | $6.76 | 6,216,400 |
| 2022-11-22 | $6.92 | $7.09 | $6.81 | $6.86 | $6.86 | 9,349,800 |
| 2022-11-21 | $7.04 | $7.08 | $6.79 | $6.86 | $6.86 | 10,305,950 |
| 2022-11-18 | $6.89 | $7.45 | $6.83 | $7.15 | $7.15 | 16,828,200 |
| 2022-11-17 | $6.92 | $6.92 | $6.76 | $6.89 | $6.89 | 7,295,600 |
| 2022-11-16 | $6.69 | $7.07 | $6.69 | $6.96 | $6.96 | 11,443,090 |
| 2022-11-15 | $6.80 | $6.80 | $6.67 | $6.72 | $6.72 | 3,063,600 |
| 2022-11-14 | $6.70 | $6.77 | $6.63 | $6.76 | $6.76 | 3,242,250 |
| 2022-11-11 | $6.73 | $6.80 | $6.66 | $6.70 | $6.70 | 3,894,300 |
| 2022-11-10 | $6.55 | $6.69 | $6.53 | $6.64 | $6.64 | 2,915,100 |
| 2022-11-09 | $6.65 | $6.68 | $6.61 | $6.62 | $6.62 | 3,084,090 |
| 2022-11-08 | $6.56 | $6.72 | $6.50 | $6.64 | $6.64 | 5,645,890 |
| 2022-11-07 | $6.45 | $6.66 | $6.42 | $6.59 | $6.59 | 6,216,600 |
| 2022-11-04 | $6.38 | $6.49 | $6.38 | $6.46 | $6.46 | 2,917,400 |
| 2022-11-03 | $6.36 | $6.44 | $6.33 | $6.40 | $6.40 | 2,974,900 |
| 2022-11-02 | $6.48 | $6.49 | $6.40 | $6.40 | $6.40 | 3,376,400 |
| 2022-11-01 | $6.24 | $6.42 | $6.20 | $6.41 | $6.41 | 3,519,400 |
| 2022-10-31 | $6.15 | $6.29 | $6.09 | $6.23 | $6.23 | 3,022,100 |
| 2022-10-28 | $6.37 | $6.43 | $6.09 | $6.11 | $6.11 | 4,869,500 |
| 2022-10-27 | $6.57 | $6.62 | $6.36 | $6.37 | $6.37 | 5,212,800 |
| 2022-10-26 | $6.29 | $6.65 | $6.29 | $6.51 | $6.51 | 8,853,550 |
| 2022-10-25 | $6.50 | $6.51 | $6.19 | $6.25 | $6.25 | 9,911,350 |
| 2022-10-24 | $6.53 | $6.96 | $6.35 | $6.65 | $6.65 | 16,131,350 |
| 2022-10-21 | $6.27 | $6.85 | $6.21 | $6.49 | $6.49 | 8,815,950 |
| 2022-10-20 | $6.23 | $6.37 | $6.21 | $6.27 | $6.27 | 1,896,700 |
| 2022-10-19 | $6.28 | $6.35 | $6.21 | $6.25 | $6.25 | 1,755,000 |
| 2022-10-18 | $6.43 | $6.45 | $6.30 | $6.31 | $6.31 | 2,777,500 |
| 2022-10-17 | $6.28 | $6.52 | $6.19 | $6.43 | $6.43 | 4,124,230 |
| 2022-10-14 | $6.16 | $6.24 | $6.11 | $6.23 | $6.23 | 2,267,000 |
| 2022-10-13 | $6.01 | $6.17 | $5.99 | $6.13 | $6.13 | 2,021,600 |
| 2022-10-12 | $5.86 | $6.06 | $5.80 | $6.04 | $6.04 | 2,147,110 |
| 2022-10-11 | $5.88 | $5.91 | $5.74 | $5.83 | $5.83 | 1,292,900 |
| 2022-10-10 | $6.03 | $6.03 | $5.82 | $5.88 | $5.88 | 1,784,500 |
| 2022-09-30 | $6.10 | $6.10 | $5.98 | $5.99 | $5.99 | 1,339,600 |
| 2022-09-29 | $6.13 | $6.17 | $6.00 | $6.05 | $6.05 | 2,375,800 |
| 2022-09-28 | $6.18 | $6.24 | $6.05 | $6.08 | $6.08 | 2,702,600 |
| 2022-09-27 | $5.96 | $6.23 | $5.96 | $6.20 | $6.20 | 3,005,800 |
| 2022-09-26 | $6.08 | $6.10 | $5.93 | $5.96 | $5.96 | 1,991,200 |
| 2022-09-23 | $6.30 | $6.32 | $6.08 | $6.12 | $6.12 | 1,842,300 |
| 2022-09-22 | $6.29 | $6.42 | $6.25 | $6.26 | $6.26 | 1,637,400 |
| 2022-09-21 | $6.25 | $6.43 | $6.14 | $6.39 | $6.39 | 2,293,300 |
| 2022-09-20 | $6.23 | $6.30 | $6.21 | $6.26 | $6.26 | 1,486,200 |
| 2022-09-19 | $6.35 | $6.35 | $6.10 | $6.19 | $6.19 | 2,686,700 |
| 2022-09-16 | $6.60 | $6.62 | $6.31 | $6.31 | $6.31 | 3,122,500 |
| 2022-09-15 | $6.75 | $6.75 | $6.53 | $6.60 | $6.60 | 2,664,400 |
| 2022-09-14 | $6.71 | $6.75 | $6.64 | $6.70 | $6.70 | 2,143,340 |
| 2022-09-13 | $6.75 | $6.91 | $6.75 | $6.78 | $6.78 | 3,181,700 |
| 2022-09-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2022-09-09 | $6.79 | $6.81 | $6.73 | $6.75 | $6.75 | 1,359,800 |
| 2022-09-08 | $6.90 | $6.94 | $6.76 | $6.77 | $6.77 | 2,623,100 |
| 2022-09-07 | $6.91 | $6.95 | $6.86 | $6.89 | $6.89 | 2,089,900 |
| 2022-09-06 | $6.93 | $6.93 | $6.83 | $6.91 | $6.91 | 2,742,900 |
| 2022-09-05 | $6.97 | $7.05 | $6.82 | $6.88 | $6.88 | 2,410,100 |
| 2022-09-02 | $6.77 | $6.96 | $6.75 | $6.94 | $6.94 | 2,842,500 |
| 2022-09-01 | $6.88 | $6.96 | $6.74 | $6.77 | $6.77 | 2,906,500 |
| 2022-08-31 | $7.03 | $7.03 | $6.81 | $6.87 | $6.87 | 3,207,300 |
| 2022-08-30 | $6.95 | $7.04 | $6.88 | $7.03 | $7.03 | 3,277,100 |
| 2022-08-29 | $6.80 | $6.93 | $6.66 | $6.91 | $6.91 | 2,155,400 |
| 2022-08-26 | $6.90 | $6.98 | $6.83 | $6.84 | $6.84 | 2,184,800 |
| 2022-08-25 | $6.98 | $7.03 | $6.78 | $6.88 | $6.88 | 3,412,100 |
| 2022-08-24 | $7.12 | $7.13 | $6.93 | $6.97 | $6.97 | 3,781,900 |
| 2022-08-23 | $7.05 | $7.13 | $7.02 | $7.10 | $7.10 | 2,323,200 |
| 2022-08-22 | $7.06 | $7.15 | $6.98 | $7.11 | $7.11 | 2,910,400 |
| 2022-08-19 | $7.14 | $7.26 | $7.05 | $7.06 | $7.06 | 3,107,100 |
| 2022-08-18 | $7.23 | $7.27 | $7.12 | $7.12 | $7.12 | 3,578,200 |
| 2022-08-17 | $7.35 | $7.49 | $7.22 | $7.23 | $7.23 | 4,625,900 |
| 2022-08-16 | $7.28 | $7.45 | $7.24 | $7.26 | $7.26 | 4,117,000 |
| 2022-08-15 | $7.19 | $7.35 | $7.09 | $7.29 | $7.29 | 5,473,400 |
| 2022-08-12 | $7.15 | $7.30 | $7.15 | $7.19 | $7.19 | 3,893,900 |
| 2022-08-11 | $7.04 | $7.28 | $7.02 | $7.24 | $7.24 | 6,571,400 |
| 2022-08-10 | $6.96 | $7.04 | $6.90 | $7.01 | $7.01 | 2,429,500 |
| 2022-08-09 | $6.94 | $7.10 | $6.91 | $6.95 | $6.95 | 2,874,800 |
| 2022-08-08 | $6.85 | $6.98 | $6.83 | $6.97 | $6.97 | 2,496,600 |
| 2022-08-05 | $6.79 | $6.89 | $6.70 | $6.88 | $6.88 | 2,574,600 |
| 2022-08-04 | $6.70 | $6.80 | $6.66 | $6.79 | $6.79 | 2,207,900 |
| 2022-08-03 | $6.68 | $6.93 | $6.64 | $6.65 | $6.65 | 3,926,500 |
| 2022-08-02 | $7.00 | $7.00 | $6.58 | $6.68 | $6.68 | 5,376,600 |
| 2022-08-01 | $7.02 | $7.11 | $6.98 | $7.02 | $7.02 | 2,638,400 |
| 2022-07-29 | $7.15 | $7.20 | $6.98 | $7.02 | $7.02 | 3,027,300 |
| 2022-07-28 | $7.14 | $7.19 | $7.10 | $7.13 | $7.13 | 3,575,600 |
| 2022-07-27 | $7.14 | $7.21 | $7.07 | $7.14 | $7.14 | 4,237,600 |
| 2022-07-26 | $7.04 | $7.15 | $6.95 | $7.11 | $7.11 | 3,794,300 |
| 2022-07-25 | $7.01 | $7.08 | $6.93 | $7.07 | $7.07 | 3,218,400 |
| 2022-07-22 | $6.96 | $7.06 | $6.86 | $7.00 | $7.00 | 3,433,260 |
| 2022-07-21 | $7.03 | $7.09 | $6.95 | $6.96 | $6.96 | 2,995,350 |
| 2022-07-20 | $6.94 | $7.05 | $6.89 | $7.04 | $7.04 | 3,310,500 |
| 2022-07-19 | $6.78 | $6.98 | $6.77 | $6.92 | $6.92 | 4,996,400 |
| 2022-07-18 | $6.40 | $6.82 | $6.40 | $6.81 | $6.81 | 6,301,700 |
| 2022-07-15 | $6.69 | $6.71 | $6.44 | $6.45 | $6.45 | 4,572,610 |
| 2022-07-14 | $6.76 | $6.80 | $6.66 | $6.68 | $6.68 | 3,203,600 |
| 2022-07-13 | $6.58 | $6.89 | $6.58 | $6.74 | $6.74 | 5,158,700 |
| 2022-07-12 | $6.88 | $6.88 | $6.60 | $6.60 | $6.60 | 4,461,000 |
| 2022-07-11 | $6.99 | $7.00 | $6.78 | $6.83 | $6.83 | 4,627,980 |
| 2022-07-08 | $6.90 | $7.10 | $6.89 | $7.00 | $7.00 | 6,334,850 |
| 2022-07-07 | $6.89 | $7.08 | $6.80 | $7.00 | $7.00 | 7,037,900 |
| 2022-07-06 | $6.90 | $6.93 | $6.77 | $6.84 | $6.84 | 3,730,300 |
| 2022-07-05 | $7.01 | $7.09 | $6.83 | $6.90 | $6.90 | 4,986,850 |
| 2022-07-04 | $7.06 | $7.06 | $6.93 | $6.97 | $6.97 | 3,760,650 |
| 2022-07-01 | $7.07 | $7.11 | $6.96 | $7.01 | $7.01 | 4,864,150 |
| 2022-06-30 | $7.04 | $7.18 | $7.01 | $7.11 | $7.11 | 5,804,900 |
| 2022-06-29 | $7.17 | $7.23 | $7.02 | $7.05 | $7.05 | 5,584,600 |
| 2022-06-28 | $7.10 | $7.23 | $6.98 | $7.19 | $7.19 | 6,943,400 |
| 2022-06-27 | $7.05 | $7.12 | $7.03 | $7.10 | $7.10 | 5,576,740 |
| 2022-06-24 | $7.02 | $7.11 | $7.02 | $7.05 | $7.05 | 5,764,400 |
| 2022-06-23 | $6.95 | $7.15 | $6.95 | $7.05 | $7.05 | 6,179,250 |
| 2022-06-22 | $7.11 | $7.28 | $7.00 | $7.00 | $7.00 | 8,834,100 |
| 2022-06-21 | $7.18 | $7.29 | $7.04 | $7.10 | $7.10 | 10,900,300 |
| 2022-06-20 | $6.94 | $7.44 | $6.91 | $7.25 | $7.25 | 15,923,700 |
| 2022-06-17 | $7.20 | $7.31 | $7.00 | $7.08 | $7.08 | 17,054,350 |
| 2022-06-16 | $6.77 | $7.70 | $6.71 | $7.37 | $7.37 | 26,701,070 |
| 2022-06-15 | $6.78 | $6.87 | $6.69 | $6.72 | $6.72 | 6,106,960 |
| 2022-06-14 | $6.74 | $6.74 | $6.46 | $6.72 | $6.72 | 5,519,360 |
| 2022-06-13 | $6.57 | $6.82 | $6.53 | $6.76 | $6.76 | 5,492,240 |
| 2022-06-10 | $6.55 | $6.70 | $6.48 | $6.59 | $6.59 | 3,911,700 |
| 2022-06-09 | $6.78 | $6.78 | $6.50 | $6.53 | $6.53 | 4,455,600 |
| 2022-06-08 | $6.82 | $6.88 | $6.63 | $6.80 | $6.80 | 4,663,700 |
| 2022-06-07 | $7.00 | $7.05 | $6.80 | $6.82 | $6.82 | 3,993,100 |
| 2022-06-06 | $6.88 | $6.99 | $6.83 | $6.97 | $6.97 | 5,046,000 |
| 2022-06-02 | $6.84 | $6.87 | $6.70 | $6.85 | $6.85 | 3,567,700 |
| 2022-06-01 | $6.84 | $7.03 | $6.78 | $6.86 | $6.86 | 5,057,300 |
| 2022-05-31 | $6.83 | $6.92 | $6.79 | $6.86 | $6.86 | 5,274,300 |
| 2022-05-30 | $6.83 | $6.96 | $6.77 | $6.91 | $6.91 | 8,226,280 |
| 2022-05-27 | $6.73 | $7.10 | $6.69 | $6.88 | $6.88 | 10,651,580 |
| 2022-05-26 | $6.64 | $6.71 | $6.47 | $6.71 | $6.71 | 4,231,400 |
| 2022-05-25 | $6.54 | $6.65 | $6.35 | $6.60 | $6.60 | 3,842,980 |
| 2022-05-24 | $6.89 | $6.94 | $6.45 | $6.47 | $6.47 | 6,747,000 |
| 2022-05-23 | $6.71 | $6.96 | $6.71 | $6.89 | $6.89 | 6,004,200 |
| 2022-05-20 | $6.75 | $6.80 | $6.62 | $6.71 | $6.71 | 4,727,800 |
| 2022-05-19 | $6.60 | $6.80 | $6.54 | $6.77 | $6.77 | 5,564,320 |
| 2022-05-18 | $6.52 | $6.71 | $6.50 | $6.65 | $6.65 | 4,263,180 |
| 2022-05-17 | $6.63 | $6.64 | $6.44 | $6.53 | $6.53 | 2,478,640 |
| 2022-05-16 | $6.61 | $6.69 | $6.52 | $6.59 | $6.59 | 3,593,060 |
| 2022-05-13 | $6.55 | $6.68 | $6.41 | $6.61 | $6.61 | 4,276,900 |
| 2022-05-12 | $6.43 | $6.70 | $6.40 | $6.52 | $6.52 | 4,936,290 |
| 2022-05-11 | $6.49 | $6.64 | $6.41 | $6.41 | $6.41 | 4,259,840 |
| 2022-05-10 | $6.33 | $6.54 | $6.30 | $6.49 | $6.49 | 3,267,200 |
| 2022-05-09 | $6.29 | $6.55 | $6.26 | $6.47 | $6.47 | 2,739,200 |
| 2022-05-06 | $6.21 | $6.41 | $6.18 | $6.37 | $6.37 | 3,644,900 |
| 2022-05-05 | $6.28 | $6.44 | $6.12 | $6.34 | $6.34 | 3,841,600 |
| 2022-05-04 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2022-05-03 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 0 |
| 2022-04-29 | $5.93 | $6.28 | $5.93 | $6.23 | $6.23 | 5,787,700 |
| 2022-04-28 | $5.88 | $6.09 | $5.79 | $5.88 | $5.88 | 4,399,600 |
| 2022-04-27 | $5.85 | $6.05 | $5.66 | $6.02 | $6.02 | 5,957,780 |
| 2022-04-26 | $6.15 | $6.20 | $5.83 | $5.86 | $5.86 | 4,910,500 |
| 2022-04-25 | $6.60 | $6.68 | $6.09 | $6.11 | $6.11 | 6,067,600 |
| 2022-04-22 | $6.78 | $6.85 | $6.64 | $6.76 | $6.76 | 4,313,780 |
| 2022-04-21 | $7.08 | $7.16 | $6.73 | $6.76 | $6.76 | 4,715,000 |
| 2022-04-20 | $7.23 | $7.34 | $7.06 | $7.10 | $7.10 | 3,927,600 |
| 2022-04-19 | $7.16 | $7.28 | $7.11 | $7.23 | $7.23 | 3,248,800 |
| 2022-04-18 | $7.13 | $7.21 | $6.96 | $7.16 | $7.16 | 3,358,700 |
| 2022-04-15 | $7.25 | $7.29 | $7.06 | $7.10 | $7.10 | 4,802,900 |
| 2022-04-14 | $7.17 | $7.29 | $7.15 | $7.23 | $7.23 | 3,520,400 |
| 2022-04-13 | $7.42 | $7.42 | $7.13 | $7.13 | $7.13 | 4,827,900 |
| 2022-04-12 | $7.28 | $7.55 | $7.18 | $7.46 | $7.46 | 5,094,850 |
| 2022-04-11 | $7.50 | $7.50 | $7.14 | $7.24 | $7.24 | 5,092,360 |
| 2022-04-08 | $7.75 | $7.78 | $7.41 | $7.49 | $7.49 | 5,003,530 |
| 2022-04-07 | $7.99 | $8.00 | $7.68 | $7.68 | $7.68 | 6,696,880 |
| 2022-04-06 | $7.80 | $8.17 | $7.78 | $8.04 | $8.04 | 7,679,180 |
| 2022-04-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2022-04-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.83 | 0 |
| 2022-04-01 | $7.81 | $7.90 | $7.70 | $7.83 | $7.83 | 4,825,000 |
| 2022-03-31 | $8.02 | $8.07 | $7.85 | $7.86 | $7.86 | 5,701,500 |
| 2022-03-30 | $8.11 | $8.19 | $7.81 | $8.03 | $8.03 | 7,439,800 |
| 2022-03-29 | $8.26 | $8.51 | $8.11 | $8.13 | $8.13 | 8,144,100 |
| 2022-03-28 | $8.10 | $8.23 | $7.96 | $8.15 | $8.15 | 4,511,700 |
| 2022-03-25 | $8.18 | $8.33 | $8.10 | $8.10 | $8.10 | 6,338,800 |
| 2022-03-24 | $8.40 | $8.40 | $8.14 | $8.18 | $8.18 | 7,150,600 |
| 2022-03-23 | $8.51 | $8.56 | $8.34 | $8.40 | $8.40 | 6,664,380 |
| 2022-03-22 | $8.76 | $8.76 | $8.47 | $8.51 | $8.51 | 7,832,200 |
| 2022-03-21 | $8.83 | $8.86 | $8.54 | $8.66 | $8.66 | 7,513,600 |
| 2022-03-18 | $8.62 | $8.78 | $8.57 | $8.73 | $8.73 | 6,251,900 |
| 2022-03-17 | $8.65 | $8.88 | $8.60 | $8.68 | $8.68 | 9,516,700 |
| 2022-03-16 | $8.51 | $8.67 | $8.30 | $8.63 | $8.63 | 9,502,450 |
| 2022-03-15 | $8.70 | $8.87 | $8.30 | $8.34 | $8.34 | 10,822,600 |
| 2022-03-14 | $9.20 | $9.38 | $8.71 | $8.72 | $8.72 | 12,709,020 |
| 2022-03-11 | $9.20 | $9.42 | $8.91 | $9.33 | $9.33 | 11,755,500 |
| 2022-03-10 | $9.82 | $9.89 | $9.37 | $9.45 | $9.45 | 15,853,200 |
| 2022-03-09 | $9.32 | $9.94 | $9.15 | $9.64 | $9.64 | 19,390,520 |
| 2022-03-08 | $11.01 | $11.09 | $9.50 | $9.50 | $9.50 | 32,789,430 |
| 2022-03-07 | $10.52 | $11.88 | $10.15 | $11.26 | $11.26 | 48,377,210 |
| 2022-03-04 | $10.57 | $11.08 | $10.48 | $10.98 | $10.98 | 27,641,120 |
| 2022-03-03 | $10.70 | $10.70 | $10.37 | $10.67 | $10.67 | 13,014,700 |
| 2022-03-02 | $10.30 | $10.75 | $10.25 | $10.54 | $10.54 | 13,046,930 |
| 2022-03-01 | $10.23 | $10.65 | $10.15 | $10.39 | $10.39 | 9,864,110 |
| 2022-02-28 | $10.19 | $10.67 | $10.04 | $10.39 | $10.39 | 10,352,050 |
| 2022-02-25 | $10.27 | $10.73 | $10.16 | $10.23 | $10.23 | 11,752,800 |
| 2022-02-24 | $10.68 | $11.00 | $9.97 | $10.24 | $10.24 | 22,112,080 |
| 2022-02-23 | $10.52 | $11.05 | $10.41 | $10.93 | $10.93 | 24,521,320 |
| 2022-02-22 | $10.60 | $10.98 | $10.50 | $10.60 | $10.60 | 16,576,910 |
| 2022-02-21 | $10.65 | $11.13 | $10.51 | $10.85 | $10.85 | 21,445,120 |
| 2022-02-18 | $10.50 | $10.95 | $10.28 | $10.74 | $10.74 | 21,657,680 |
| 2022-02-17 | $10.53 | $10.72 | $10.29 | $10.57 | $10.57 | 22,305,180 |
| 2022-02-16 | $11.22 | $11.23 | $10.50 | $10.75 | $10.75 | 27,413,360 |
| 2022-02-15 | $10.50 | $11.36 | $10.27 | $10.99 | $10.99 | 34,171,250 |
| 2022-02-14 | $9.82 | $10.98 | $9.82 | $10.45 | $10.45 | 23,655,760 |
| 2022-02-11 | $9.91 | $10.28 | $9.69 | $9.95 | $9.95 | 17,159,400 |
| 2022-02-10 | $9.95 | $10.75 | $9.80 | $9.99 | $9.99 | 22,182,320 |
| 2022-02-09 | $9.51 | $10.20 | $9.27 | $10.20 | $10.20 | 17,409,580 |
| 2022-02-08 | $8.91 | $9.55 | $8.81 | $9.28 | $9.28 | 12,327,980 |
| 2022-02-07 | $9.10 | $9.19 | $8.84 | $8.90 | $8.90 | 10,041,800 |
| 2022-02-04 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-02-03 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-02-02 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-02-01 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 0 |
| 2022-01-28 | $8.47 | $9.51 | $8.47 | $9.23 | $9.23 | 15,258,500 |
| 2022-01-27 | $9.60 | $9.66 | $8.45 | $8.47 | $8.47 | 12,862,880 |
| 2022-01-26 | $9.97 | $10.15 | $9.50 | $9.66 | $9.66 | 10,239,700 |
| 2022-01-25 | $10.57 | $10.67 | $9.80 | $10.03 | $10.03 | 14,568,500 |
| 2022-01-24 | $10.68 | $11.23 | $10.51 | $10.71 | $10.71 | 16,435,300 |
| 2022-01-21 | $10.41 | $11.15 | $10.35 | $10.89 | $10.89 | 22,214,000 |
| 2022-01-20 | $10.19 | $11.26 | $9.98 | $10.66 | $10.66 | 24,948,880 |
| 2022-01-19 | $9.91 | $10.40 | $9.90 | $10.24 | $10.24 | 12,078,200 |
| 2022-01-18 | $10.35 | $10.56 | $9.99 | $10.01 | $10.01 | 10,696,600 |
| 2022-01-17 | $10.20 | $10.56 | $9.91 | $10.36 | $10.36 | 13,436,790 |
| 2022-01-14 | $10.20 | $10.44 | $10.11 | $10.20 | $10.20 | 10,055,450 |
| 2022-01-13 | $10.01 | $10.47 | $9.96 | $10.29 | $10.29 | 13,647,890 |
| 2022-01-12 | $9.93 | $10.26 | $9.93 | $10.10 | $10.10 | 15,513,200 |
| 2022-01-11 | $9.60 | $11.00 | $9.59 | $10.31 | $10.31 | 27,147,370 |
| 2022-01-10 | $9.49 | $9.67 | $9.32 | $9.56 | $9.56 | 4,357,780 |
| 2022-01-07 | $9.87 | $9.88 | $9.47 | $9.49 | $9.49 | 5,345,270 |
| 2022-01-06 | $9.71 | $9.90 | $9.64 | $9.78 | $9.78 | 4,875,300 |
| 2022-01-05 | $9.83 | $9.95 | $9.58 | $9.71 | $9.71 | 6,271,300 |
| 2022-01-04 | $9.76 | $9.95 | $9.65 | $9.90 | $9.90 | 6,426,480 |
| 2022-01-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2021-12-31 | $9.82 | $9.92 | $9.68 | $9.71 | $9.71 | 5,848,660 |
| 2021-12-30 | $9.65 | $9.93 | $9.55 | $9.87 | $9.87 | 8,818,710 |
| 2021-12-29 | $9.60 | $9.85 | $9.52 | $9.55 | $9.55 | 5,114,260 |
| 2021-12-28 | $9.52 | $9.59 | $9.45 | $9.58 | $9.58 | 3,522,000 |
| 2021-12-27 | $9.55 | $9.62 | $9.37 | $9.52 | $9.52 | 4,507,300 |
| 2021-12-24 | $9.95 | $10.02 | $9.48 | $9.49 | $9.49 | 9,581,400 |
| 2021-12-23 | $10.21 | $10.21 | $9.93 | $9.94 | $9.94 | 7,319,900 |
| 2021-12-22 | $10.24 | $10.32 | $10.16 | $10.17 | $10.17 | 4,865,900 |
| 2021-12-21 | $10.14 | $10.53 | $10.08 | $10.27 | $10.27 | 5,001,400 |
| 2021-12-20 | $10.26 | $10.40 | $10.12 | $10.13 | $10.13 | 5,626,400 |
| 2021-12-17 | $10.45 | $10.61 | $10.31 | $10.31 | $10.31 | 7,475,000 |
| 2021-12-16 | $10.82 | $10.95 | $10.57 | $10.59 | $10.59 | 9,758,800 |
| 2021-12-15 | $10.88 | $11.13 | $10.77 | $10.88 | $10.88 | 10,362,890 |
| 2021-12-14 | $10.73 | $11.15 | $10.63 | $10.88 | $10.88 | 12,067,500 |
| 2021-12-13 | $10.66 | $10.79 | $10.51 | $10.71 | $10.71 | 9,413,380 |
| 2021-12-07 | $10.44 | $10.70 | $9.90 | $10.61 | $10.61 | 15,249,480 |
| 2021-12-06 | $10.68 | $10.72 | $10.34 | $10.37 | $10.37 | 8,622,500 |
| 2021-12-03 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 11,686,000 |
| 2021-12-02 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 15,287,600 |
| 2021-12-01 | $10.74 | $10.90 | $10.65 | $10.84 | $10.84 | 7,133,700 |
| 2021-11-30 | $10.72 | $10.87 | $10.57 | $10.76 | $10.76 | 9,179,340 |
| 2021-11-29 | $10.98 | $11.09 | $10.70 | $10.71 | $10.71 | 11,949,100 |
| 2021-11-26 | $11.15 | $11.27 | $10.91 | $11.19 | $11.19 | 13,515,400 |
| 2021-11-25 | $11.01 | $11.29 | $10.85 | $11.14 | $11.14 | 18,980,710 |
| 2021-11-24 | $10.65 | $11.16 | $10.33 | $11.10 | $11.10 | 23,729,300 |
| 2021-11-23 | $10.88 | $10.88 | $10.56 | $10.65 | $10.65 | 11,162,760 |
| 2021-11-22 | $10.91 | $10.97 | $10.79 | $10.88 | $10.88 | 7,075,400 |
| 2021-11-19 | $10.71 | $10.97 | $10.69 | $10.84 | $10.84 | 6,766,700 |
| 2021-11-18 | $11.28 | $11.30 | $10.83 | $10.84 | $10.84 | 11,942,280 |
| 2021-11-17 | $11.10 | $11.40 | $11.01 | $11.30 | $11.30 | 11,111,000 |
| 2021-11-16 | $11.38 | $11.38 | $10.92 | $11.03 | $11.03 | 12,092,900 |
| 2021-11-15 | $10.85 | $11.43 | $10.78 | $11.39 | $11.39 | 19,290,540 |
| 2021-11-12 | $10.75 | $10.93 | $10.55 | $10.86 | $10.86 | 12,922,800 |
| 2021-11-11 | $10.78 | $10.97 | $10.71 | $10.73 | $10.73 | 12,434,330 |
| 2021-11-10 | $11.20 | $11.27 | $10.80 | $10.87 | $10.87 | 14,811,600 |
| 2021-11-09 | $11.12 | $11.41 | $11.00 | $11.32 | $11.32 | 12,717,140 |
| 2021-11-08 | $11.53 | $11.76 | $11.06 | $11.14 | $11.14 | 17,081,800 |
| 2021-11-05 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 16,264,820 |
| 2021-11-04 | $11.69 | $12.16 | $11.26 | $12.12 | $12.12 | 24,199,540 |
| 2021-11-03 | $12.65 | $12.88 | $11.67 | $11.77 | $11.77 | 29,924,560 |
| 2021-11-02 | $13.30 | $13.50 | $12.56 | $12.82 | $12.82 | 21,272,740 |
| 2021-11-01 | $12.66 | $13.55 | $12.50 | $13.30 | $13.30 | 22,796,800 |
| 2021-10-29 | $13.30 | $13.39 | $12.44 | $12.82 | $12.82 | 19,553,500 |
| 2021-10-28 | $12.57 | $13.20 | $12.28 | $13.10 | $13.10 | 20,858,470 |
| 2021-10-27 | $12.35 | $12.89 | $12.25 | $12.75 | $12.75 | 17,995,220 |
| 2021-10-26 | $13.45 | $13.45 | $12.43 | $12.48 | $12.48 | 27,505,430 |
| 2021-10-25 | $13.68 | $14.38 | $13.24 | $13.70 | $13.70 | 27,198,870 |
| 2021-10-22 | $13.34 | $13.80 | $13.05 | $13.79 | $13.79 | 29,109,920 |
| 2021-10-21 | $12.88 | $13.92 | $12.82 | $13.56 | $13.56 | 34,629,220 |
| 2021-10-20 | $12.48 | $13.15 | $12.31 | $13.05 | $13.05 | 27,683,280 |
| 2021-10-19 | $12.52 | $13.00 | $12.30 | $12.55 | $12.55 | 21,199,260 |
| 2021-10-18 | $12.01 | $12.68 | $11.82 | $12.67 | $12.67 | 21,841,230 |
| 2021-10-15 | $12.48 | $12.56 | $12.00 | $12.16 | $12.16 | 22,675,800 |
| 2021-10-14 | $12.34 | $13.23 | $11.94 | $12.67 | $12.67 | 30,465,190 |
| 2021-10-13 | $12.70 | $13.40 | $12.55 | $12.70 | $12.70 | 32,456,660 |
| 2021-10-12 | $12.52 | $12.95 | $11.74 | $12.06 | $12.06 | 22,779,640 |
| 2021-10-11 | $12.53 | $13.11 | $12.25 | $12.68 | $12.68 | 22,109,100 |
| 2021-09-30 | $11.87 | $12.16 | $11.48 | $12.07 | $12.07 | 22,099,440 |
| 2021-09-29 | $12.18 | $12.98 | $11.56 | $11.65 | $11.65 | 29,917,060 |
| 2021-09-28 | $12.69 | $13.16 | $12.29 | $12.50 | $12.50 | 29,532,840 |
| 2021-09-27 | $14.56 | $15.79 | $12.50 | $12.96 | $12.96 | 47,988,270 |
| 2021-09-24 | $13.33 | $15.88 | $13.12 | $14.78 | $14.78 | 50,718,990 |
| 2021-09-23 | $13.00 | $14.48 | $12.77 | $13.70 | $13.70 | 41,224,640 |
| 2021-09-22 | $13.19 | $13.20 | $12.50 | $13.00 | $13.00 | 30,194,340 |
| 2021-09-21 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2021-09-20 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0 |
| 2021-09-17 | $12.10 | $14.22 | $11.71 | $13.31 | $13.31 | 49,274,100 |
| 2021-09-16 | $11.60 | $12.86 | $11.40 | $12.20 | $12.20 | 34,421,510 |
| 2021-09-15 | $11.49 | $11.83 | $11.31 | $11.72 | $11.72 | 15,530,840 |
| 2021-09-14 | $12.40 | $12.50 | $11.45 | $11.52 | $11.52 | 25,779,140 |
| 2021-09-13 | $12.13 | $12.24 | $11.22 | $12.14 | $12.14 | 23,467,770 |
| 2021-09-10 | $12.60 | $13.26 | $12.15 | $12.41 | $12.41 | 34,685,550 |
| 2021-09-09 | $11.65 | $13.29 | $11.22 | $12.73 | $12.73 | 43,528,130 |
| 2021-09-08 | $11.98 | $12.30 | $11.53 | $11.66 | $11.66 | 22,384,070 |
| 2021-09-07 | $11.47 | $12.44 | $11.28 | $12.05 | $12.05 | 30,563,910 |
| 2021-09-06 | $11.24 | $11.56 | $10.75 | $11.48 | $11.48 | 22,472,430 |
| 2021-09-03 | $11.51 | $11.84 | $11.11 | $11.18 | $11.18 | 22,423,960 |
| 2021-09-02 | $11.30 | $11.94 | $11.02 | $11.65 | $11.65 | 24,969,760 |
| 2021-09-01 | $12.72 | $13.10 | $11.45 | $11.55 | $11.55 | 33,785,070 |
| 2021-08-31 | $12.74 | $13.41 | $12.21 | $12.40 | $12.40 | 39,894,890 |
| 2021-08-30 | $11.60 | $13.18 | $11.47 | $12.72 | $12.72 | 46,633,200 |
| 2021-08-27 | $11.27 | $11.96 | $10.88 | $11.76 | $11.76 | 38,303,920 |
| 2021-08-26 | $10.94 | $11.62 | $10.88 | $11.35 | $11.35 | 32,475,470 |
| 2021-08-25 | $11.26 | $11.65 | $11.05 | $11.07 | $11.07 | 32,569,080 |
| 2021-08-24 | $12.26 | $12.44 | $10.88 | $11.08 | $11.08 | 42,802,520 |
| 2021-08-23 | $11.70 | $12.90 | $11.70 | $12.25 | $12.25 | 40,091,440 |
| 2021-08-20 | $13.21 | $13.37 | $11.55 | $12.02 | $12.02 | 54,794,930 |
| 2021-08-19 | $13.01 | $14.95 | $13.01 | $14.44 | $14.44 | 68,215,860 |
| 2021-08-18 | $12.22 | $14.18 | $12.01 | $12.60 | $12.60 | 57,552,860 |
| 2021-08-17 | $11.23 | $13.03 | $10.82 | $12.39 | $12.39 | 59,740,460 |
| 2021-08-16 | $11.68 | $11.84 | $11.00 | $11.15 | $11.15 | 40,342,780 |
| 2021-08-13 | $11.02 | $12.97 | $10.48 | $11.95 | $11.95 | 64,266,190 |
| 2021-08-12 | $10.76 | $11.15 | $10.66 | $11.09 | $11.09 | 30,229,900 |
| 2021-08-11 | $11.00 | $11.09 | $10.58 | $10.85 | $10.85 | 35,301,880 |
| 2021-08-10 | $11.05 | $11.55 | $10.91 | $11.37 | $11.37 | 33,705,520 |
| 2021-08-09 | $11.70 | $11.70 | $10.96 | $11.25 | $11.25 | 34,586,990 |
| 2021-08-06 | $11.91 | $12.19 | $11.32 | $11.86 | $11.86 | 39,451,230 |
| 2021-08-05 | $12.93 | $13.20 | $11.65 | $11.74 | $11.74 | 49,518,350 |
| 2021-08-04 | $13.00 | $13.49 | $12.60 | $13.21 | $13.21 | 52,145,020 |
| 2021-08-03 | $12.52 | $14.70 | $11.93 | $13.81 | $13.81 | 72,625,860 |
| 2021-08-02 | $12.30 | $12.75 | $11.81 | $12.52 | $12.52 | 56,992,240 |
| 2021-07-30 | $11.00 | $13.04 | $10.89 | $13.04 | $13.04 | 71,485,200 |
| 2021-07-29 | $10.20 | $10.87 | $9.78 | $10.87 | $10.87 | 43,144,550 |
| 2021-07-28 | $7.33 | $9.06 | $7.32 | $9.06 | $9.06 | 45,334,820 |
| 2021-07-27 | $8.63 | $8.87 | $7.55 | $7.55 | $7.55 | 44,074,280 |
| 2021-07-26 | $7.00 | $8.20 | $7.00 | $8.20 | $8.20 | 38,573,200 |
| 2021-07-23 | $7.02 | $7.05 | $6.79 | $6.83 | $6.83 | 4,193,400 |
| 2021-07-22 | $6.99 | $7.08 | $6.92 | $7.06 | $7.06 | 4,273,630 |
| 2021-07-21 | $6.92 | $7.15 | $6.91 | $6.97 | $6.97 | 4,371,200 |
| 2021-07-20 | $6.89 | $6.89 | $6.72 | $6.83 | $6.83 | 2,329,700 |
| 2021-07-19 | $6.81 | $6.92 | $6.75 | $6.89 | $6.89 | 2,998,600 |
| 2021-07-16 | $6.91 | $6.97 | $6.81 | $6.81 | $6.81 | 3,227,040 |
| 2021-07-15 | $7.19 | $7.25 | $6.86 | $6.89 | $6.89 | 5,975,800 |
| 2021-07-14 | $7.13 | $7.17 | $7.05 | $7.08 | $7.08 | 3,393,720 |
| 2021-07-13 | $7.04 | $7.15 | $7.02 | $7.11 | $7.11 | 3,605,100 |
| 2021-07-12 | $7.05 | $7.14 | $7.02 | $7.10 | $7.10 | 4,048,200 |
| 2021-07-09 | $6.88 | $7.02 | $6.85 | $6.97 | $6.97 | 2,779,660 |
| 2021-07-08 | $7.05 | $7.05 | $6.85 | $6.92 | $6.92 | 3,833,300 |
| 2021-07-07 | $6.95 | $7.08 | $6.94 | $7.06 | $7.06 | 3,034,300 |
| 2021-07-06 | $6.96 | $7.05 | $6.93 | $7.02 | $7.02 | 2,834,700 |
| 2021-07-05 | $6.74 | $7.03 | $6.73 | $7.00 | $7.00 | 5,034,980 |
| 2021-07-02 | $6.75 | $6.84 | $6.70 | $6.75 | $6.75 | 2,624,850 |
| 2021-07-01 | $6.90 | $6.99 | $6.76 | $6.76 | $6.76 | 3,729,700 |
| 2021-06-30 | $6.82 | $6.96 | $6.78 | $6.88 | $6.88 | 3,017,900 |
| 2021-06-29 | $7.00 | $7.01 | $6.77 | $6.81 | $6.81 | 6,434,200 |
| 2021-06-28 | $7.05 | $7.26 | $6.92 | $7.11 | $7.11 | 6,766,860 |
| 2021-06-25 | $7.04 | $7.13 | $6.95 | $7.03 | $7.03 | 3,865,900 |
| 2021-06-24 | $7.15 | $7.18 | $7.02 | $7.09 | $7.09 | 4,346,900 |
| 2021-06-23 | $7.08 | $7.37 | $7.08 | $7.18 | $7.18 | 8,906,370 |
| 2021-06-22 | $6.96 | $7.24 | $6.93 | $7.14 | $7.14 | 9,171,160 |
| 2021-06-21 | $6.90 | $7.12 | $6.86 | $6.98 | $6.98 | 8,578,270 |
| 2021-06-18 | $6.68 | $7.05 | $6.60 | $7.05 | $7.05 | 9,396,480 |
| 2021-06-17 | $6.69 | $6.71 | $6.53 | $6.68 | $6.68 | 3,625,410 |
| 2021-06-16 | $6.71 | $6.78 | $6.63 | $6.64 | $6.64 | 3,417,100 |
| 2021-06-15 | $6.92 | $6.96 | $6.62 | $6.72 | $6.72 | 5,585,100 |
| 2021-06-14 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2021-06-11 | $6.87 | $6.98 | $6.82 | $6.89 | $6.89 | 5,143,910 |
| 2021-06-10 | $6.79 | $6.91 | $6.78 | $6.82 | $6.82 | 4,195,780 |
| 2021-06-09 | $6.76 | $6.90 | $6.70 | $6.80 | $6.80 | 3,101,400 |
| 2021-06-08 | $6.79 | $6.85 | $6.72 | $6.78 | $6.78 | 3,382,300 |
| 2021-06-07 | $6.78 | $6.81 | $6.62 | $6.75 | $6.75 | 3,806,860 |
| 2021-06-04 | $6.81 | $6.85 | $6.68 | $6.80 | $6.80 | 4,600,710 |
| 2021-06-03 | $6.89 | $7.02 | $6.77 | $6.78 | $6.78 | 7,526,080 |
| 2021-06-02 | $6.90 | $7.17 | $6.75 | $6.87 | $6.87 | 11,143,500 |
| 2021-06-01 | $7.09 | $7.26 | $6.83 | $6.85 | $6.85 | 16,201,460 |
| 2021-05-31 | $6.56 | $6.80 | $6.51 | $6.74 | $6.74 | 4,830,800 |
| 2021-05-28 | $6.67 | $6.73 | $6.54 | $6.55 | $6.55 | 4,988,700 |
| 2021-05-27 | $6.60 | $6.92 | $6.56 | $6.73 | $6.73 | 8,092,660 |
| 2021-05-26 | $6.61 | $6.64 | $6.54 | $6.62 | $6.61 | 3,298,540 |
| 2021-05-25 | $6.56 | $6.60 | $6.50 | $6.60 | $6.59 | 3,083,800 |
| 2021-05-24 | $6.47 | $6.59 | $6.46 | $6.57 | $6.56 | 3,308,600 |
| 2021-05-21 | $6.36 | $6.59 | $6.35 | $6.48 | $6.47 | 3,154,000 |
| 2021-05-20 | $6.33 | $6.39 | $6.33 | $6.35 | $6.34 | 2,047,260 |
| 2021-05-19 | $6.46 | $6.47 | $6.35 | $6.36 | $6.35 | 2,803,240 |
| 2021-05-18 | $6.43 | $6.51 | $6.38 | $6.51 | $6.50 | 2,229,910 |
| 2021-05-17 | $6.59 | $6.68 | $6.43 | $6.44 | $6.43 | 4,088,700 |
| 2021-05-14 | $6.56 | $6.65 | $6.51 | $6.64 | $6.63 | 4,883,300 |
| 2021-05-13 | $6.48 | $6.58 | $6.46 | $6.56 | $6.55 | 2,925,700 |
| 2021-05-12 | $6.49 | $6.61 | $6.45 | $6.56 | $6.55 | 3,440,800 |
| 2021-05-11 | $6.55 | $6.58 | $6.44 | $6.49 | $6.48 | 4,959,100 |
| 2021-05-10 | $6.35 | $6.63 | $6.33 | $6.62 | $6.61 | 6,660,300 |
| 2021-05-07 | $6.33 | $6.36 | $6.24 | $6.31 | $6.30 | 2,813,360 |
| 2021-05-06 | $6.25 | $6.34 | $6.23 | $6.29 | $6.28 | 2,404,080 |
| 2021-05-05 | $6.30 | $6.30 | $6.30 | $6.30 | $6.29 | 0 |
| 2021-05-04 | $6.30 | $6.30 | $6.30 | $6.30 | $6.29 | 0 |
| 2021-04-30 | $6.43 | $6.47 | $6.21 | $6.30 | $6.29 | 6,208,800 |
| 2021-04-29 | $6.62 | $6.68 | $6.47 | $6.50 | $6.49 | 6,589,500 |
| 2021-04-28 | $6.55 | $6.71 | $6.51 | $6.64 | $6.63 | 6,488,450 |
| 2021-04-27 | $6.45 | $6.59 | $6.32 | $6.59 | $6.58 | 7,067,000 |
| 2021-04-26 | $6.50 | $6.55 | $6.42 | $6.45 | $6.44 | 4,085,520 |
| 2021-04-23 | $6.62 | $6.63 | $6.49 | $6.52 | $6.51 | 4,827,710 |
| 2021-04-22 | $6.62 | $6.72 | $6.56 | $6.63 | $6.62 | 5,650,800 |
| 2021-04-21 | $6.63 | $6.74 | $6.59 | $6.63 | $6.62 | 7,223,620 |
| 2021-04-20 | $6.87 | $6.95 | $6.66 | $6.68 | $6.67 | 11,855,900 |
| 2021-04-19 | $7.04 | $7.08 | $6.88 | $6.90 | $6.89 | 16,560,890 |
| 2021-04-16 | $6.90 | $7.37 | $6.90 | $7.23 | $7.22 | 24,173,870 |
| 2021-04-15 | $6.90 | $7.68 | $6.90 | $7.23 | $7.22 | 27,845,850 |
| 2021-04-14 | $6.30 | $6.49 | $6.30 | $6.40 | $6.39 | 2,692,480 |
| 2021-04-13 | $6.36 | $6.40 | $6.28 | $6.29 | $6.28 | 2,158,760 |
| 2021-04-12 | $6.46 | $6.54 | $6.29 | $6.34 | $6.33 | 4,198,280 |
| 2021-04-09 | $6.22 | $6.44 | $6.19 | $6.39 | $6.38 | 3,786,490 |
| 2021-04-08 | $6.34 | $6.38 | $6.20 | $6.21 | $6.20 | 2,214,140 |
| 2021-04-07 | $6.25 | $6.39 | $6.18 | $6.36 | $6.35 | 3,336,370 |
| 2021-04-06 | $6.10 | $6.22 | $6.08 | $6.22 | $6.21 | 2,316,200 |
| 2021-04-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.09 | 0 |
| 2021-04-02 | $6.09 | $6.14 | $6.07 | $6.10 | $6.09 | 1,484,770 |
| 2021-04-01 | $6.15 | $6.18 | $6.06 | $6.12 | $6.11 | 1,539,000 |
| 2021-03-31 | $6.05 | $6.16 | $6.03 | $6.14 | $6.13 | 1,371,900 |
| 2021-03-30 | $6.21 | $6.21 | $6.06 | $6.09 | $6.08 | 1,853,720 |
| 2021-03-29 | $6.22 | $6.30 | $6.19 | $6.22 | $6.21 | 1,486,360 |
| 2021-03-26 | $6.18 | $6.24 | $6.14 | $6.21 | $6.20 | 1,462,600 |
| 2021-03-25 | $6.19 | $6.23 | $6.16 | $6.16 | $6.15 | 1,815,800 |
| 2021-03-24 | $6.28 | $6.33 | $6.20 | $6.21 | $6.20 | 1,327,500 |
| 2021-03-23 | $6.45 | $6.45 | $6.24 | $6.28 | $6.27 | 2,159,120 |
| 2021-03-22 | $6.37 | $6.45 | $6.34 | $6.44 | $6.43 | 1,317,700 |
| 2021-03-19 | $6.35 | $6.51 | $6.31 | $6.37 | $6.36 | 1,884,700 |
| 2021-03-18 | $6.52 | $6.52 | $6.34 | $6.41 | $6.40 | 2,166,000 |
| 2021-03-17 | $6.40 | $6.49 | $6.38 | $6.46 | $6.45 | 2,038,000 |
| 2021-03-16 | $6.16 | $6.45 | $6.16 | $6.44 | $6.43 | 3,685,780 |
| 2021-03-15 | $6.20 | $6.25 | $6.14 | $6.20 | $6.19 | 1,720,860 |
| 2021-03-12 | $6.23 | $6.27 | $6.09 | $6.21 | $6.20 | 2,104,400 |
| 2021-03-11 | $6.15 | $6.27 | $6.00 | $6.26 | $6.25 | 2,423,190 |
| 2021-03-10 | $6.35 | $6.37 | $6.08 | $6.09 | $6.08 | 2,809,770 |
| 2021-03-09 | $6.40 | $6.50 | $6.15 | $6.31 | $6.30 | 2,855,100 |
| 2021-03-08 | $6.69 | $6.69 | $6.41 | $6.41 | $6.40 | 2,975,550 |
| 2021-03-05 | $6.33 | $6.60 | $6.33 | $6.60 | $6.59 | 3,998,510 |
| 2021-03-04 | $6.40 | $6.54 | $6.33 | $6.35 | $6.34 | 2,489,340 |
| 2021-03-03 | $6.52 | $6.59 | $6.34 | $6.46 | $6.45 | 3,964,750 |
| 2021-03-02 | $6.40 | $6.62 | $6.33 | $6.54 | $6.53 | 4,423,970 |
| 2021-03-01 | $6.24 | $6.43 | $6.24 | $6.40 | $6.39 | 2,768,900 |
| 2021-02-26 | $6.12 | $6.27 | $6.06 | $6.22 | $6.21 | 2,735,300 |
| 2021-02-25 | $6.20 | $6.26 | $6.11 | $6.15 | $6.14 | 2,004,700 |
| 2021-02-24 | $6.06 | $6.25 | $6.06 | $6.17 | $6.16 | 2,629,880 |
| 2021-02-23 | $6.10 | $6.25 | $6.06 | $6.11 | $6.10 | 2,517,800 |
| 2021-02-22 | $6.00 | $6.32 | $5.95 | $6.17 | $6.16 | 5,821,260 |
| 2021-02-19 | $5.89 | $6.12 | $5.89 | $6.11 | $6.10 | 5,125,300 |
| 2021-02-18 | $5.72 | $5.86 | $5.72 | $5.82 | $5.81 | 3,505,410 |
| 2021-02-17 | $5.67 | $5.67 | $5.67 | $5.67 | $5.66 | 0 |
| 2021-02-16 | $5.67 | $5.67 | $5.67 | $5.67 | $5.66 | 0 |
| 2021-02-15 | $5.67 | $5.67 | $5.67 | $5.67 | $5.66 | 0 |
| 2021-02-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.66 | 0 |
| 2021-02-11 | $5.67 | $5.67 | $5.67 | $5.67 | $5.66 | 0 |
| 2021-02-10 | $5.64 | $5.75 | $5.62 | $5.67 | $5.66 | 2,225,800 |
| 2021-02-09 | $5.50 | $5.68 | $5.50 | $5.63 | $5.62 | 2,604,980 |
| 2021-02-08 | $5.59 | $5.60 | $5.46 | $5.53 | $5.52 | 2,504,800 |
| 2021-02-05 | $5.70 | $5.77 | $5.52 | $5.56 | $5.55 | 2,421,000 |
| 2021-02-04 | $5.81 | $5.81 | $5.56 | $5.70 | $5.69 | 3,308,920 |
| 2021-02-03 | $6.03 | $6.04 | $5.79 | $5.82 | $5.81 | 3,521,300 |
| 2021-02-02 | $6.16 | $6.21 | $5.99 | $6.02 | $6.01 | 3,731,480 |
| 2021-02-01 | $6.22 | $6.39 | $6.14 | $6.16 | $6.15 | 2,725,300 |
| 2021-01-29 | $6.44 | $6.56 | $6.16 | $6.23 | $6.22 | 2,929,040 |
| 2021-01-28 | $6.30 | $6.44 | $6.27 | $6.31 | $6.30 | 1,350,520 |
| 2021-01-27 | $6.34 | $6.40 | $6.28 | $6.32 | $6.31 | 1,372,400 |
| 2021-01-26 | $6.31 | $6.48 | $6.28 | $6.30 | $6.29 | 1,720,400 |
| 2021-01-25 | $6.65 | $6.65 | $6.32 | $6.35 | $6.34 | 2,435,720 |
| 2021-01-22 | $6.60 | $6.67 | $6.46 | $6.65 | $6.64 | 3,087,800 |
| 2021-01-21 | $6.52 | $6.71 | $6.52 | $6.60 | $6.59 | 1,984,200 |
| 2021-01-20 | $6.59 | $6.65 | $6.51 | $6.55 | $6.54 | 2,016,100 |
| 2021-01-19 | $6.56 | $6.67 | $6.50 | $6.61 | $6.60 | 2,570,180 |
| 2021-01-18 | $6.45 | $6.58 | $6.41 | $6.53 | $6.52 | 2,386,380 |
| 2021-01-15 | $6.19 | $6.42 | $6.17 | $6.41 | $6.40 | 2,871,000 |
| 2021-01-14 | $6.18 | $6.28 | $6.17 | $6.22 | $6.21 | 2,252,480 |
| 2021-01-13 | $6.44 | $6.45 | $6.12 | $6.18 | $6.17 | 4,059,630 |
| 2021-01-12 | $6.46 | $6.63 | $6.37 | $6.44 | $6.43 | 2,694,080 |
| 2021-01-11 | $6.67 | $6.74 | $6.41 | $6.46 | $6.45 | 3,872,940 |
| 2021-01-08 | $6.59 | $6.77 | $6.46 | $6.74 | $6.73 | 3,204,910 |
| 2021-01-07 | $6.98 | $6.98 | $6.57 | $6.59 | $6.58 | 5,149,540 |
| 2021-01-06 | $7.04 | $7.10 | $6.89 | $6.91 | $6.90 | 3,550,660 |
| 2021-01-05 | $7.21 | $7.22 | $7.07 | $7.09 | $7.08 | 3,196,960 |
| 2021-01-04 | $7.10 | $7.23 | $7.09 | $7.21 | $7.20 | 2,978,810 |
| 2021-01-01 | $7.13 | $7.13 | $7.13 | $7.13 | $7.12 | 0 |
| 2020-12-31 | $7.05 | $7.20 | $7.03 | $7.13 | $7.12 | 2,416,180 |
| 2020-12-30 | $7.04 | $7.14 | $7.00 | $7.05 | $7.04 | 2,102,460 |
| 2020-12-29 | $6.99 | $7.12 | $6.95 | $7.04 | $7.03 | 2,272,350 |
| 2020-12-28 | $7.10 | $7.13 | $6.93 | $6.95 | $6.94 | 3,025,620 |
| 2020-12-25 | $6.88 | $7.13 | $6.88 | $7.07 | $7.06 | 4,411,120 |
| 2020-12-24 | $7.20 | $7.20 | $6.90 | $6.92 | $6.91 | 4,982,640 |
| 2020-12-23 | $7.25 | $7.30 | $7.13 | $7.16 | $7.15 | 3,338,040 |
| 2020-12-22 | $7.40 | $7.40 | $7.20 | $7.20 | $7.19 | 3,675,860 |
| 2020-12-21 | $7.34 | $7.43 | $7.25 | $7.43 | $7.42 | 2,320,360 |
| 2020-12-18 | $7.45 | $7.52 | $7.31 | $7.32 | $7.31 | 2,898,150 |
| 2020-12-17 | $7.40 | $7.49 | $7.24 | $7.44 | $7.43 | 3,293,600 |
| 2020-12-16 | $7.54 | $7.54 | $7.36 | $7.39 | $7.38 | 2,931,740 |
| 2020-12-15 | $7.55 | $7.69 | $7.51 | $7.55 | $7.54 | 3,447,100 |
| 2020-12-14 | $7.42 | $7.60 | $7.33 | $7.56 | $7.55 | 3,550,450 |
| 2020-12-11 | $7.58 | $7.62 | $7.31 | $7.42 | $7.41 | 4,446,680 |
| 2020-12-10 | $7.55 | $7.72 | $7.49 | $7.59 | $7.58 | 3,184,100 |
| 2020-12-09 | $7.73 | $7.73 | $7.54 | $7.54 | $7.53 | 4,110,600 |
| 2020-12-08 | $7.74 | $7.81 | $7.72 | $7.72 | $7.71 | 2,391,140 |
| 2020-12-07 | $7.93 | $7.93 | $7.70 | $7.73 | $7.72 | 4,880,500 |
| 2020-12-04 | $7.97 | $7.99 | $7.90 | $7.92 | $7.91 | 3,229,230 |
| 2020-12-03 | $8.08 | $8.12 | $7.94 | $7.97 | $7.96 | 4,858,060 |
| 2020-12-02 | $8.05 | $8.19 | $7.99 | $8.12 | $8.11 | 6,909,780 |
| 2020-12-01 | $7.92 | $8.05 | $7.88 | $7.98 | $7.97 | 4,792,160 |
| 2020-11-30 | $7.95 | $8.05 | $7.88 | $7.91 | $7.90 | 5,128,090 |
| 2020-11-27 | $7.92 | $7.98 | $7.83 | $7.95 | $7.94 | 4,756,880 |
| 2020-11-26 | $7.97 | $8.04 | $7.85 | $7.90 | $7.89 | 5,326,530 |
| 2020-11-25 | $8.25 | $8.25 | $7.97 | $7.98 | $7.97 | 9,563,160 |
| 2020-11-24 | $8.19 | $8.44 | $8.18 | $8.23 | $8.22 | 8,008,890 |
| 2020-11-23 | $8.23 | $8.32 | $8.16 | $8.21 | $8.20 | 8,660,550 |
| 2020-11-20 | $8.29 | $8.36 | $8.12 | $8.32 | $8.31 | 11,614,340 |
| 2020-11-19 | $8.22 | $8.43 | $8.15 | $8.35 | $8.34 | 13,742,500 |
| 2020-11-18 | $8.51 | $8.59 | $8.18 | $8.29 | $8.28 | 20,287,540 |
| 2020-11-17 | $9.21 | $9.28 | $8.42 | $8.69 | $8.68 | 32,852,440 |
| 2020-11-16 | $9.00 | $9.98 | $9.00 | $9.30 | $9.29 | 35,061,250 |
| 2020-11-13 | $10.40 | $10.40 | $9.12 | $9.20 | $9.19 | 40,835,470 |
| 2020-11-12 | $8.80 | $10.40 | $8.58 | $10.40 | $10.38 | 31,015,900 |
| 2020-11-11 | $9.09 | $9.16 | $8.55 | $8.67 | $8.66 | 11,686,660 |
| 2020-11-10 | $9.48 | $9.50 | $8.97 | $9.09 | $9.08 | 11,965,630 |
| 2020-11-09 | $8.90 | $9.50 | $8.88 | $9.38 | $9.37 | 17,162,810 |
| 2020-11-06 | $9.33 | $9.38 | $8.83 | $8.89 | $8.88 | 11,097,170 |
| 2020-11-05 | $9.28 | $9.40 | $9.10 | $9.27 | $9.26 | 11,260,300 |
| 2020-11-04 | $9.28 | $9.61 | $8.99 | $9.31 | $9.30 | 13,755,360 |
| 2020-11-03 | $9.10 | $9.24 | $8.92 | $9.10 | $9.09 | 12,287,500 |
| 2020-11-02 | $8.72 | $9.07 | $8.62 | $9.07 | $9.06 | 12,750,980 |
| 2020-10-30 | $9.05 | $9.47 | $8.63 | $8.70 | $8.69 | 16,108,910 |
| 2020-10-29 | $8.90 | $9.25 | $8.66 | $9.03 | $9.02 | 16,615,210 |
| 2020-10-28 | $8.75 | $9.78 | $8.43 | $9.18 | $9.17 | 25,179,660 |
| 2020-10-27 | $8.98 | $9.57 | $8.85 | $8.89 | $8.88 | 20,887,580 |
| 2020-10-26 | $8.87 | $9.24 | $8.67 | $9.15 | $9.14 | 17,744,630 |
| 2020-10-23 | $8.68 | $8.96 | $8.46 | $8.79 | $8.78 | 14,393,820 |
| 2020-10-22 | $8.53 | $9.15 | $8.44 | $8.75 | $8.74 | 19,643,910 |
| 2020-10-21 | $8.38 | $8.62 | $8.25 | $8.60 | $8.59 | 8,822,160 |
| 2020-10-20 | $8.42 | $8.57 | $8.20 | $8.43 | $8.42 | 7,885,110 |
| 2020-10-19 | $8.32 | $8.81 | $8.22 | $8.42 | $8.41 | 10,124,490 |
| 2020-10-16 | $8.12 | $8.40 | $8.11 | $8.34 | $8.33 | 6,078,400 |
| 2020-10-15 | $7.98 | $8.23 | $7.91 | $8.12 | $8.11 | 6,167,670 |
| 2020-10-14 | $7.93 | $8.08 | $7.87 | $8.01 | $8.00 | 4,257,850 |
| 2020-10-13 | $7.93 | $8.00 | $7.85 | $7.96 | $7.95 | 3,795,250 |
| 2020-10-12 | $7.62 | $7.95 | $7.62 | $7.92 | $7.91 | 4,493,360 |
| 2020-10-09 | $7.52 | $7.73 | $7.50 | $7.64 | $7.63 | 3,200,160 |
| 2020-10-08 | $7.41 | $7.41 | $7.41 | $7.41 | $7.40 | 0 |
| 2020-10-07 | $7.41 | $7.41 | $7.41 | $7.41 | $7.40 | 0 |
| 2020-10-06 | $7.41 | $7.41 | $7.41 | $7.41 | $7.40 | 0 |
| 2020-10-05 | $7.41 | $7.41 | $7.41 | $7.41 | $7.40 | 0 |
| 2020-10-02 | $7.41 | $7.41 | $7.41 | $7.41 | $7.40 | 0 |
| 2020-10-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.40 | 0 |
| 2020-09-30 | $7.46 | $7.56 | $7.31 | $7.41 | $7.40 | 3,064,210 |
| 2020-09-29 | $7.41 | $7.53 | $7.32 | $7.50 | $7.49 | 2,735,250 |
| 2020-09-28 | $7.64 | $7.66 | $7.34 | $7.37 | $7.36 | 3,852,300 |
| 2020-09-25 | $7.76 | $7.83 | $7.58 | $7.66 | $7.65 | 3,699,200 |
| 2020-09-24 | $8.09 | $8.15 | $7.70 | $7.77 | $7.76 | 6,400,500 |
| 2020-09-23 | $8.19 | $8.30 | $8.09 | $8.20 | $8.19 | 3,975,170 |
| 2020-09-22 | $8.33 | $8.41 | $8.13 | $8.15 | $8.14 | 4,348,680 |
| 2020-09-21 | $8.69 | $8.75 | $8.41 | $8.45 | $8.44 | 6,076,170 |
| 2020-09-18 | $8.66 | $9.03 | $8.45 | $8.77 | $8.76 | 9,239,110 |
| 2020-09-17 | $8.38 | $8.55 | $8.26 | $8.52 | $8.51 | 4,399,700 |
| 2020-09-16 | $8.51 | $8.58 | $8.23 | $8.37 | $8.36 | 6,223,970 |
| 2020-09-15 | $8.65 | $8.70 | $8.43 | $8.59 | $8.58 | 7,557,610 |
| 2020-09-14 | $8.05 | $8.73 | $7.85 | $8.55 | $8.54 | 16,120,660 |
| 2020-09-11 | $7.80 | $8.08 | $7.65 | $7.99 | $7.98 | 9,361,960 |
| 2020-09-10 | $8.69 | $8.84 | $7.81 | $7.83 | $7.82 | 16,086,160 |
| 2020-09-09 | $9.23 | $9.65 | $8.61 | $8.75 | $8.74 | 19,488,220 |
| 2020-09-08 | $8.89 | $9.58 | $8.76 | $9.35 | $9.34 | 16,263,360 |
| 2020-09-07 | $9.00 | $9.34 | $8.74 | $8.94 | $8.93 | 15,648,990 |
| 2020-09-04 | $8.23 | $9.06 | $8.23 | $8.95 | $8.94 | 12,730,200 |
| 2020-09-03 | $8.73 | $8.73 | $8.38 | $8.45 | $8.44 | 6,963,480 |
| 2020-09-02 | $8.46 | $8.88 | $8.41 | $8.71 | $8.70 | 11,460,940 |
| 2020-09-01 | $8.25 | $8.45 | $8.10 | $8.41 | $8.40 | 6,195,040 |
| 2020-08-31 | $8.38 | $8.46 | $8.25 | $8.25 | $8.24 | 6,460,350 |
| 2020-08-28 | $8.48 | $8.63 | $8.30 | $8.41 | $8.40 | 8,849,670 |
| 2020-08-27 | $8.21 | $8.69 | $8.10 | $8.49 | $8.48 | 10,755,390 |
| 2020-08-26 | $8.45 | $8.65 | $8.20 | $8.27 | $8.26 | 8,759,090 |
| 2020-08-25 | $8.08 | $8.97 | $8.08 | $8.58 | $8.57 | 16,453,880 |
| 2020-08-24 | $8.10 | $8.16 | $7.86 | $8.06 | $8.05 | 5,133,100 |
| 2020-08-21 | $7.98 | $8.16 | $7.97 | $8.06 | $8.05 | 6,564,440 |
| 2020-08-20 | $7.78 | $8.06 | $7.71 | $7.98 | $7.97 | 7,434,300 |
| 2020-08-19 | $7.77 | $7.96 | $7.62 | $7.83 | $7.82 | 7,254,290 |
| 2020-08-18 | $7.85 | $7.86 | $7.72 | $7.78 | $7.77 | 3,538,100 |
| 2020-08-17 | $7.84 | $7.89 | $7.79 | $7.85 | $7.84 | 5,606,470 |
| 2020-08-14 | $7.81 | $7.89 | $7.70 | $7.81 | $7.80 | 3,311,300 |
| 2020-08-13 | $7.77 | $7.97 | $7.73 | $7.80 | $7.79 | 3,325,560 |
| 2020-08-12 | $7.72 | $7.78 | $7.53 | $7.77 | $7.76 | 3,765,080 |
| 2020-08-11 | $8.08 | $8.09 | $7.71 | $7.75 | $7.74 | 4,522,600 |
| 2020-08-10 | $8.04 | $8.22 | $7.99 | $8.07 | $8.06 | 3,661,600 |
| 2020-08-07 | $8.14 | $8.21 | $7.85 | $8.01 | $8.00 | 5,366,980 |
| 2020-08-06 | $8.22 | $8.39 | $8.11 | $8.14 | $8.13 | 6,031,580 |
| 2020-08-05 | $8.08 | $8.33 | $7.91 | $8.23 | $8.22 | 9,572,210 |
| 2020-08-04 | $7.91 | $8.25 | $7.87 | $8.08 | $8.07 | 9,738,380 |
| 2020-08-03 | $7.88 | $7.96 | $7.82 | $7.90 | $7.89 | 8,303,220 |
| 2020-07-31 | $7.89 | $8.15 | $7.82 | $7.90 | $7.89 | 7,522,980 |
| 2020-07-30 | $7.99 | $8.05 | $7.85 | $7.88 | $7.87 | 6,815,900 |
| 2020-07-29 | $8.09 | $8.10 | $7.85 | $8.02 | $8.01 | 11,427,120 |
| 2020-07-28 | $7.63 | $8.23 | $7.55 | $8.17 | $8.16 | 18,394,620 |
| 2020-07-27 | $7.30 | $7.67 | $7.24 | $7.57 | $7.56 | 6,338,160 |
| 2020-07-24 | $7.42 | $7.58 | $7.28 | $7.28 | $7.27 | 6,074,870 |
| 2020-07-23 | $7.35 | $7.42 | $7.20 | $7.42 | $7.41 | 4,172,350 |
| 2020-07-22 | $7.50 | $7.55 | $7.38 | $7.39 | $7.38 | 3,256,620 |
| 2020-07-21 | $7.48 | $7.62 | $7.44 | $7.48 | $7.47 | 3,493,240 |
| 2020-07-20 | $7.23 | $7.45 | $7.23 | $7.44 | $7.43 | 3,465,370 |
| 2020-07-17 | $7.23 | $7.28 | $7.10 | $7.20 | $7.19 | 2,820,520 |
| 2020-07-16 | $7.45 | $7.52 | $7.14 | $7.17 | $7.16 | 4,221,410 |
| 2020-07-15 | $7.58 | $7.64 | $7.41 | $7.43 | $7.42 | 3,982,070 |
| 2020-07-14 | $7.66 | $7.72 | $7.51 | $7.60 | $7.59 | 4,384,410 |
| 2020-07-13 | $7.42 | $7.69 | $7.40 | $7.68 | $7.67 | 6,622,490 |
| 2020-07-10 | $7.57 | $7.59 | $7.41 | $7.42 | $7.41 | 4,903,580 |
| 2020-07-09 | $7.48 | $7.64 | $7.45 | $7.62 | $7.61 | 5,275,190 |
| 2020-07-08 | $7.35 | $7.47 | $7.34 | $7.46 | $7.45 | 3,806,520 |
| 2020-07-07 | $7.48 | $7.49 | $7.35 | $7.38 | $7.37 | 5,630,380 |
| 2020-07-06 | $7.37 | $7.47 | $7.26 | $7.41 | $7.40 | 6,425,320 |
| 2020-07-03 | $7.19 | $7.30 | $7.15 | $7.29 | $7.28 | 3,331,050 |
| 2020-07-02 | $7.05 | $7.18 | $7.04 | $7.18 | $7.17 | 3,071,700 |
| 2020-07-01 | $7.10 | $7.13 | $7.02 | $7.07 | $7.06 | 1,997,300 |
| 2020-06-30 | $6.96 | $7.16 | $6.96 | $7.10 | $7.09 | 3,251,180 |
| 2020-06-29 | $6.98 | $7.02 | $6.94 | $6.95 | $6.94 | 963,630 |
| 2020-06-26 | $6.97 | $6.97 | $6.97 | $6.97 | $6.96 | 0 |
| 2020-06-25 | $6.97 | $6.97 | $6.97 | $6.97 | $6.96 | 0 |
| 2020-06-24 | $7.00 | $7.03 | $6.97 | $6.97 | $6.96 | 933,000 |
| 2020-06-23 | $7.03 | $7.09 | $6.98 | $7.00 | $6.99 | 1,364,730 |
| 2020-06-22 | $7.12 | $7.12 | $7.05 | $7.07 | $7.06 | 1,765,130 |
| 2020-06-19 | $7.00 | $7.11 | $6.99 | $7.09 | $7.08 | 2,331,810 |
| 2020-06-18 | $7.04 | $7.04 | $6.98 | $7.00 | $6.99 | 1,366,380 |
| 2020-06-17 | $7.00 | $7.06 | $6.96 | $7.04 | $7.03 | 1,862,290 |
| 2020-06-16 | $6.94 | $6.99 | $6.94 | $6.99 | $6.98 | 1,130,900 |
| 2020-06-15 | $6.85 | $7.01 | $6.85 | $6.91 | $6.90 | 1,315,540 |
| 2020-06-12 | $6.87 | $6.95 | $6.84 | $6.93 | $6.92 | 1,398,140 |
| 2020-06-11 | $7.07 | $7.07 | $6.93 | $6.95 | $6.94 | 1,413,530 |
| 2020-06-10 | $7.03 | $7.10 | $6.98 | $7.04 | $7.03 | 1,162,500 |
| 2020-06-09 | $6.99 | $7.03 | $6.98 | $7.03 | $6.99 | 947,300 |
| 2020-06-08 | $7.07 | $7.07 | $6.97 | $6.99 | $6.95 | 1,777,800 |
| 2020-06-05 | $7.06 | $7.10 | $7.00 | $7.05 | $7.01 | 1,443,160 |
| 2020-06-04 | $7.10 | $7.14 | $7.04 | $7.07 | $7.03 | 1,842,650 |
| 2020-06-03 | $7.09 | $7.23 | $7.06 | $7.06 | $7.02 | 3,622,370 |
| 2020-06-02 | $7.07 | $7.14 | $7.03 | $7.07 | $7.03 | 2,400,390 |
| 2020-06-01 | $7.00 | $7.09 | $6.98 | $7.07 | $7.03 | 3,100,070 |
| 2020-05-29 | $6.93 | $7.02 | $6.88 | $6.99 | $6.95 | 1,751,880 |
| 2020-05-28 | $6.92 | $6.98 | $6.84 | $6.94 | $6.90 | 1,487,700 |
| 2020-05-27 | $6.91 | $7.02 | $6.88 | $6.94 | $6.90 | 2,369,430 |
| 2020-05-26 | $6.80 | $6.94 | $6.79 | $6.88 | $6.84 | 1,243,600 |
| 2020-05-25 | $6.83 | $6.84 | $6.77 | $6.80 | $6.76 | 1,167,400 |
| 2020-05-22 | $6.94 | $7.00 | $6.83 | $6.83 | $6.79 | 2,640,500 |
| 2020-05-21 | $6.92 | $7.18 | $6.87 | $7.01 | $6.97 | 4,616,300 |
| 2020-05-20 | $6.85 | $6.94 | $6.85 | $6.92 | $6.88 | 1,385,900 |
| 2020-05-19 | $6.89 | $6.92 | $6.85 | $6.87 | $6.83 | 824,220 |
| 2020-05-18 | $6.90 | $6.90 | $6.82 | $6.82 | $6.78 | 1,304,500 |
| 2020-05-15 | $6.89 | $6.91 | $6.86 | $6.88 | $6.84 | 970,400 |
| 2020-05-14 | $6.92 | $6.93 | $6.88 | $6.88 | $6.84 | 1,441,700 |
| 2020-05-13 | $6.90 | $6.96 | $6.89 | $6.95 | $6.91 | 990,230 |
| 2020-05-12 | $6.99 | $7.02 | $6.88 | $6.93 | $6.89 | 1,757,700 |
| 2020-05-11 | $7.05 | $7.08 | $6.98 | $7.00 | $6.96 | 1,412,900 |
| 2020-05-08 | $6.97 | $7.06 | $6.97 | $7.05 | $7.01 | 1,560,880 |
| 2020-05-07 | $6.95 | $7.05 | $6.95 | $6.96 | $6.92 | 1,318,880 |
| 2020-05-06 | $6.91 | $7.03 | $6.88 | $7.01 | $6.97 | 1,881,290 |
| 2020-05-05 | $6.98 | $6.98 | $6.98 | $6.98 | $6.94 | 0 |
| 2020-05-04 | $6.98 | $6.98 | $6.98 | $6.98 | $6.94 | 0 |
| 2020-05-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.94 | 0 |
| 2020-04-30 | $6.92 | $7.00 | $6.90 | $6.98 | $6.94 | 2,178,070 |
| 2020-04-29 | $6.89 | $7.12 | $6.85 | $6.94 | $6.90 | 2,846,390 |
| 2020-04-28 | $7.01 | $7.05 | $6.64 | $6.87 | $6.83 | 3,453,100 |
| 2020-04-27 | $7.10 | $7.11 | $6.98 | $7.03 | $6.99 | 2,723,840 |
| 2020-04-24 | $7.01 | $7.28 | $6.91 | $7.14 | $7.10 | 3,700,300 |
| 2020-04-23 | $7.00 | $7.14 | $6.97 | $7.04 | $7.00 | 2,606,990 |
| 2020-04-22 | $6.90 | $7.00 | $6.85 | $6.97 | $6.93 | 1,105,620 |
| 2020-04-21 | $6.99 | $6.99 | $6.87 | $6.92 | $6.88 | 1,556,300 |
| 2020-04-20 | $6.99 | $7.02 | $6.95 | $7.00 | $6.96 | 1,327,120 |
| 2020-04-17 | $7.00 | $7.07 | $6.97 | $6.97 | $6.93 | 1,462,100 |
| 2020-04-16 | $7.00 | $7.04 | $6.95 | $6.99 | $6.95 | 1,416,000 |
| 2020-04-15 | $7.02 | $7.07 | $7.00 | $7.03 | $6.99 | 1,945,500 |
| 2020-04-14 | $6.98 | $7.06 | $6.93 | $7.03 | $6.99 | 1,485,200 |
| 2020-04-13 | $6.95 | $7.00 | $6.91 | $6.95 | $6.91 | 1,836,580 |
| 2020-04-10 | $7.09 | $7.11 | $6.89 | $7.03 | $6.99 | 3,518,660 |
| 2020-04-09 | $7.13 | $7.16 | $7.10 | $7.12 | $7.08 | 2,248,830 |
| 2020-04-08 | $7.05 | $7.11 | $6.99 | $7.09 | $7.05 | 2,461,670 |
| 2020-04-07 | $7.03 | $7.08 | $6.95 | $7.06 | $7.02 | 2,790,790 |
| 2020-04-06 | $6.94 | $6.94 | $6.94 | $6.94 | $6.90 | 0 |
| 2020-04-03 | $6.99 | $7.00 | $6.92 | $6.94 | $6.90 | 1,413,600 |
| 2020-04-02 | $6.86 | $7.00 | $6.85 | $7.00 | $6.96 | 1,805,700 |
| 2020-04-01 | $6.88 | $6.95 | $6.85 | $6.87 | $6.83 | 1,401,400 |
| 2020-03-31 | $6.95 | $6.96 | $6.81 | $6.87 | $6.83 | 1,334,520 |
| 2020-03-30 | $6.99 | $6.99 | $6.86 | $6.90 | $6.86 | 1,927,600 |
| 2020-03-27 | $7.07 | $7.14 | $7.03 | $7.03 | $6.99 | 2,219,000 |
| 2020-03-26 | $7.07 | $7.10 | $7.00 | $7.01 | $6.97 | 1,577,300 |
| 2020-03-25 | $7.10 | $7.13 | $7.05 | $7.11 | $7.07 | 2,274,640 |
| 2020-03-24 | $7.00 | $7.03 | $6.87 | $6.98 | $6.94 | 2,714,300 |
| 2020-03-23 | $6.96 | $7.05 | $6.84 | $6.88 | $6.84 | 2,494,400 |
| 2020-03-20 | $7.06 | $7.10 | $6.96 | $7.08 | $7.04 | 3,315,000 |
| 2020-03-19 | $7.02 | $7.07 | $6.88 | $7.02 | $6.98 | 2,986,280 |
| 2020-03-18 | $7.14 | $7.23 | $6.97 | $6.98 | $6.94 | 2,775,960 |
| 2020-03-17 | $7.21 | $7.29 | $6.90 | $7.12 | $7.08 | 3,584,500 |
| 2020-03-16 | $7.55 | $7.55 | $7.13 | $7.15 | $7.11 | 3,589,870 |
| 2020-03-13 | $7.30 | $7.57 | $7.23 | $7.47 | $7.43 | 4,015,270 |
| 2020-03-12 | $7.80 | $7.81 | $7.61 | $7.64 | $7.60 | 3,971,600 |
| 2020-03-11 | $7.87 | $8.09 | $7.84 | $7.89 | $7.84 | 6,389,140 |
| 2020-03-10 | $7.65 | $7.95 | $7.40 | $7.89 | $7.84 | 6,147,610 |
| 2020-03-09 | $7.97 | $7.99 | $7.65 | $7.70 | $7.66 | 5,751,290 |
| 2020-03-06 | $7.97 | $8.08 | $7.93 | $8.07 | $8.02 | 4,310,490 |
| 2020-03-05 | $7.93 | $8.05 | $7.90 | $8.04 | $7.99 | 5,029,180 |
| 2020-03-04 | $7.77 | $7.91 | $7.75 | $7.88 | $7.83 | 3,534,300 |
| 2020-03-03 | $7.90 | $8.01 | $7.79 | $7.86 | $7.82 | 4,815,100 |
| 2020-03-02 | $7.62 | $7.90 | $7.56 | $7.81 | $7.77 | 5,833,500 |
| 2020-02-28 | $8.05 | $8.14 | $7.57 | $7.62 | $7.58 | 9,671,690 |
| 2020-02-27 | $7.92 | $8.23 | $7.89 | $8.20 | $8.15 | 7,972,890 |
| 2020-02-26 | $7.86 | $8.04 | $7.84 | $7.88 | $7.83 | 5,026,860 |
| 2020-02-25 | $7.96 | $8.07 | $7.70 | $8.02 | $7.97 | 6,647,730 |
| 2020-02-24 | $8.02 | $8.17 | $7.93 | $8.13 | $8.08 | 6,481,650 |
| 2020-02-21 | $7.90 | $8.13 | $7.89 | $8.08 | $8.03 | 7,257,150 |
| 2020-02-20 | $7.80 | $7.96 | $7.73 | $7.94 | $7.89 | 5,170,860 |
| 2020-02-19 | $7.94 | $7.96 | $7.78 | $7.80 | $7.76 | 5,272,140 |
| 2020-02-18 | $7.82 | $7.98 | $7.78 | $7.98 | $7.93 | 5,445,900 |
| 2020-02-17 | $7.65 | $7.85 | $7.59 | $7.85 | $7.81 | 6,810,690 |
| 2020-02-14 | $7.59 | $7.69 | $7.52 | $7.55 | $7.51 | 3,788,960 |
| 2020-02-13 | $7.75 | $7.78 | $7.58 | $7.62 | $7.58 | 4,930,470 |
| 2020-02-12 | $7.58 | $7.90 | $7.55 | $7.77 | $7.73 | 7,643,160 |
| 2020-02-11 | $7.80 | $7.88 | $7.57 | $7.58 | $7.54 | 5,643,740 |
| 2020-02-10 | $7.65 | $7.94 | $7.61 | $7.82 | $7.78 | 6,855,250 |
| 2020-02-07 | $7.79 | $7.86 | $7.57 | $7.67 | $7.63 | 8,023,600 |
| 2020-02-06 | $7.55 | $7.94 | $7.41 | $7.84 | $7.80 | 10,014,520 |
| 2020-02-05 | $7.32 | $7.67 | $7.32 | $7.46 | $7.42 | 7,365,110 |
| 2020-02-04 | $7.00 | $7.45 | $7.00 | $7.39 | $7.35 | 6,921,260 |
| 2020-02-03 | $7.23 | $7.38 | $7.23 | $7.23 | $7.19 | 5,888,270 |
| 2020-01-31 | $8.03 | $8.03 | $8.03 | $8.03 | $7.98 | 0 |
| 2020-01-30 | $8.03 | $8.03 | $8.03 | $8.03 | $7.98 | 0 |
| 2020-01-29 | $8.03 | $8.03 | $8.03 | $8.03 | $7.98 | 0 |
| 2020-01-28 | $8.03 | $8.03 | $8.03 | $8.03 | $7.98 | 0 |
| 2020-01-27 | $8.03 | $8.03 | $8.03 | $8.03 | $7.98 | 0 |
| 2020-01-24 | $8.03 | $8.03 | $8.03 | $8.03 | $7.98 | 0 |
| 2020-01-23 | $8.32 | $8.33 | $7.97 | $8.03 | $7.98 | 5,148,280 |
| 2020-01-22 | $8.09 | $8.45 | $8.07 | $8.37 | $8.32 | 5,139,270 |
| 2020-01-21 | $8.32 | $8.32 | $8.09 | $8.10 | $8.05 | 4,108,390 |
| 2020-01-20 | $8.21 | $8.33 | $8.19 | $8.30 | $8.25 | 3,073,600 |
| 2020-01-17 | $8.33 | $8.37 | $8.22 | $8.22 | $8.17 | 3,725,800 |
| 2020-01-16 | $8.37 | $8.42 | $8.30 | $8.30 | $8.25 | 3,477,920 |
| 2020-01-15 | $8.48 | $8.49 | $8.30 | $8.34 | $8.29 | 4,785,610 |
| 2020-01-14 | $8.55 | $8.58 | $8.46 | $8.46 | $8.41 | 5,556,450 |
| 2020-01-13 | $8.52 | $8.56 | $8.42 | $8.56 | $8.51 | 5,152,580 |
| 2020-01-10 | $8.51 | $8.59 | $8.44 | $8.57 | $8.52 | 6,805,630 |
| 2020-01-09 | $8.43 | $8.55 | $8.40 | $8.50 | $8.45 | 6,604,430 |
| 2020-01-08 | $8.64 | $8.64 | $8.36 | $8.36 | $8.31 | 11,147,330 |
| 2020-01-07 | $8.67 | $8.85 | $8.54 | $8.70 | $8.65 | 11,532,960 |
| 2020-01-06 | $8.52 | $8.80 | $8.41 | $8.79 | $8.74 | 15,273,150 |
| 2020-01-03 | $9.08 | $9.21 | $8.56 | $8.66 | $8.61 | 27,337,090 |
| 2020-01-02 | $9.65 | $9.84 | $9.06 | $9.49 | $9.44 | 43,989,540 |
| 2020-01-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.48 | 0 |
| 2019-12-31 | $8.60 | $9.53 | $8.38 | $9.53 | $9.48 | 19,482,210 |
| 2019-12-30 | $7.84 | $8.66 | $7.71 | $8.66 | $8.61 | 15,453,390 |
| 2019-12-27 | $7.93 | $8.00 | $7.86 | $7.87 | $7.82 | 1,504,660 |
| 2019-12-26 | $8.09 | $8.10 | $7.91 | $7.98 | $7.93 | 1,655,910 |
| 2019-12-25 | $8.04 | $8.08 | $7.97 | $8.06 | $8.01 | 1,562,100 |
| 2019-12-24 | $7.91 | $8.03 | $7.90 | $8.01 | $7.96 | 1,263,800 |
| 2019-12-23 | $8.12 | $8.16 | $7.87 | $7.88 | $7.83 | 2,526,900 |
| 2019-12-20 | $8.15 | $8.21 | $8.00 | $8.16 | $8.11 | 2,630,390 |
| 2019-12-19 | $8.11 | $8.20 | $8.02 | $8.16 | $8.11 | 2,357,020 |
| 2019-12-18 | $8.24 | $8.33 | $8.12 | $8.16 | $8.11 | 2,292,540 |
| 2019-12-17 | $8.10 | $8.23 | $8.10 | $8.17 | $8.12 | 2,286,740 |
| 2019-12-16 | $8.15 | $8.16 | $8.04 | $8.15 | $8.10 | 2,516,400 |
| 2019-12-13 | $8.00 | $8.17 | $7.95 | $8.15 | $8.10 | 3,642,160 |
| 2019-12-12 | $7.97 | $8.01 | $7.88 | $7.95 | $7.90 | 2,334,510 |
| 2019-12-11 | $7.91 | $8.04 | $7.91 | $7.97 | $7.92 | 2,175,100 |
| 2019-12-10 | $7.84 | $7.96 | $7.80 | $7.91 | $7.86 | 1,768,510 |
| 2019-12-09 | $7.96 | $8.00 | $7.84 | $7.87 | $7.82 | 2,321,180 |
| 2019-12-06 | $7.77 | $7.96 | $7.75 | $7.95 | $7.90 | 6,426,970 |
| 2019-12-05 | $7.66 | $7.80 | $7.63 | $7.77 | $7.73 | 3,846,040 |
| 2019-12-04 | $7.55 | $7.67 | $7.49 | $7.66 | $7.62 | 2,818,740 |
| 2019-12-03 | $7.49 | $7.58 | $7.43 | $7.58 | $7.54 | 950,240 |
| 2019-12-02 | $7.67 | $7.68 | $7.51 | $7.55 | $7.51 | 1,076,250 |
| 2019-11-29 | $7.54 | $7.59 | $7.45 | $7.51 | $7.47 | 1,049,840 |
| 2019-11-28 | $7.60 | $7.65 | $7.52 | $7.54 | $7.50 | 899,000 |
| 2019-11-27 | $7.53 | $7.64 | $7.47 | $7.62 | $7.58 | 1,767,500 |
| 2019-11-26 | $7.60 | $7.62 | $7.53 | $7.57 | $7.53 | 2,022,460 |
| 2019-11-25 | $7.52 | $7.61 | $7.42 | $7.58 | $7.54 | 2,243,100 |
| 2019-11-22 | $7.75 | $7.81 | $7.54 | $7.54 | $7.50 | 2,315,860 |
| 2019-11-21 | $7.78 | $7.84 | $7.71 | $7.74 | $7.70 | 1,749,850 |
| 2019-11-20 | $7.94 | $8.04 | $7.78 | $7.79 | $7.75 | 2,527,950 |
| 2019-11-19 | $7.81 | $7.96 | $7.76 | $7.94 | $7.89 | 2,642,360 |
| 2019-11-18 | $7.70 | $7.81 | $7.60 | $7.81 | $7.77 | 1,755,490 |
| 2019-11-15 | $7.87 | $7.91 | $7.56 | $7.74 | $7.70 | 3,293,300 |
| 2019-11-14 | $7.84 | $7.93 | $7.75 | $7.92 | $7.87 | 3,131,720 |
| 2019-11-13 | $7.99 | $8.00 | $7.76 | $7.92 | $7.87 | 3,950,180 |
| 2019-11-12 | $7.78 | $8.10 | $7.73 | $8.03 | $7.98 | 5,285,160 |
| 2019-11-11 | $7.67 | $7.86 | $7.56 | $7.78 | $7.74 | 4,190,700 |
| 2019-11-08 | $7.77 | $7.87 | $7.69 | $7.72 | $7.68 | 3,269,380 |
| 2019-11-07 | $7.58 | $7.80 | $7.51 | $7.78 | $7.74 | 3,553,300 |
| 2019-11-06 | $7.54 | $7.64 | $7.48 | $7.63 | $7.59 | 2,710,000 |
| 2019-11-05 | $7.52 | $7.54 | $7.39 | $7.51 | $7.47 | 2,246,300 |
| 2019-11-04 | $7.53 | $7.63 | $7.47 | $7.49 | $7.45 | 1,743,100 |
| 2019-11-01 | $7.43 | $7.61 | $7.38 | $7.53 | $7.49 | 2,369,100 |
| 2019-10-31 | $7.77 | $7.81 | $7.44 | $7.46 | $7.42 | 4,126,400 |
| 2019-10-30 | $7.80 | $7.85 | $7.60 | $7.75 | $7.71 | 4,230,900 |
| 2019-10-29 | $7.98 | $8.12 | $7.80 | $7.80 | $7.76 | 5,424,080 |
| 2019-10-28 | $7.85 | $8.13 | $7.74 | $8.05 | $8.00 | 5,924,960 |
| 2019-10-25 | $7.76 | $7.92 | $7.75 | $7.83 | $7.79 | 3,352,480 |
| 2019-10-24 | $7.91 | $7.92 | $7.74 | $7.78 | $7.74 | 3,390,200 |
| 2019-10-23 | $7.97 | $7.97 | $7.78 | $7.88 | $7.83 | 4,835,590 |
| 2019-10-22 | $7.91 | $8.08 | $7.85 | $8.00 | $7.95 | 8,356,550 |
| 2019-10-21 | $7.52 | $8.16 | $7.48 | $8.16 | $8.11 | 13,245,270 |
| 2019-10-18 | $7.40 | $7.62 | $7.37 | $7.42 | $7.38 | 3,203,780 |
| 2019-10-17 | $7.39 | $7.51 | $7.36 | $7.42 | $7.38 | 1,913,460 |
| 2019-10-16 | $7.47 | $7.49 | $7.39 | $7.42 | $7.38 | 2,074,860 |
| 2019-10-15 | $7.63 | $7.63 | $7.43 | $7.46 | $7.42 | 2,362,830 |
| 2019-10-14 | $7.57 | $7.65 | $7.49 | $7.62 | $7.58 | 3,614,360 |
| 2019-10-11 | $7.50 | $7.55 | $7.44 | $7.52 | $7.48 | 2,534,750 |
| 2019-10-10 | $7.47 | $7.53 | $7.41 | $7.50 | $7.46 | 3,033,800 |
| 2019-10-09 | $7.38 | $7.47 | $7.31 | $7.47 | $7.43 | 2,942,690 |
| 2019-10-08 | $7.35 | $7.46 | $7.34 | $7.38 | $7.34 | 4,290,450 |
| 2019-10-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.34 | 0 |
| 2019-10-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.34 | 0 |
| 2019-10-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.34 | 0 |
| 2019-10-02 | $7.38 | $7.38 | $7.38 | $7.38 | $7.34 | 0 |
| 2019-10-01 | $7.38 | $7.38 | $7.38 | $7.38 | $7.34 | 0 |
| 2019-09-30 | $7.46 | $7.48 | $7.27 | $7.38 | $7.34 | 6,060,010 |
| 2019-09-27 | $7.41 | $7.63 | $7.38 | $7.50 | $7.46 | 10,235,570 |
| 2019-09-26 | $8.00 | $8.39 | $7.73 | $7.73 | $7.69 | 19,989,580 |
| 2019-09-25 | $8.84 | $9.06 | $8.13 | $8.59 | $8.54 | 31,052,670 |
| 2019-09-24 | $8.00 | $8.24 | $8.00 | $8.24 | $8.19 | 8,908,290 |
| 2019-09-23 | $7.47 | $7.49 | $7.39 | $7.49 | $7.45 | 3,099,120 |
| 2019-09-20 | $7.41 | $7.53 | $7.41 | $7.50 | $7.46 | 2,193,220 |
| 2019-09-19 | $7.32 | $7.48 | $7.32 | $7.47 | $7.43 | 2,286,680 |
| 2019-09-18 | $7.30 | $7.38 | $7.26 | $7.32 | $7.28 | 1,488,800 |
| 2019-09-17 | $7.54 | $7.54 | $7.25 | $7.29 | $7.25 | 3,061,200 |
| 2019-09-16 | $7.53 | $7.66 | $7.51 | $7.53 | $7.49 | 3,105,520 |
| 2019-09-13 | $7.54 | $7.54 | $7.54 | $7.54 | $7.50 | 0 |
| 2019-09-12 | $7.47 | $7.54 | $7.47 | $7.54 | $7.50 | 1,837,580 |
| 2019-09-11 | $7.52 | $7.54 | $7.46 | $7.46 | $7.42 | 2,065,600 |
| 2019-09-10 | $7.47 | $7.52 | $7.43 | $7.51 | $7.47 | 2,298,280 |
| 2019-09-09 | $7.50 | $7.52 | $7.39 | $7.49 | $7.45 | 2,774,790 |
| 2019-09-06 | $7.36 | $7.42 | $7.31 | $7.40 | $7.36 | 1,682,070 |
| 2019-09-05 | $7.30 | $7.44 | $7.28 | $7.36 | $7.32 | 3,316,910 |
| 2019-09-04 | $7.31 | $7.32 | $7.20 | $7.28 | $7.24 | 2,283,000 |
| 2019-09-03 | $7.32 | $7.33 | $7.21 | $7.27 | $7.23 | 1,795,700 |
| 2019-09-02 | $7.12 | $7.40 | $7.10 | $7.33 | $7.29 | 2,561,160 |
| 2019-08-30 | $7.28 | $7.37 | $7.08 | $7.10 | $7.06 | 2,326,100 |
| 2019-08-29 | $7.35 | $7.39 | $7.25 | $7.32 | $7.28 | 1,217,700 |
| 2019-08-28 | $7.31 | $7.36 | $7.29 | $7.35 | $7.31 | 1,088,700 |
| 2019-08-27 | $7.23 | $7.37 | $7.22 | $7.34 | $7.30 | 1,377,680 |
| 2019-08-26 | $7.15 | $7.27 | $7.08 | $7.21 | $7.17 | 1,204,900 |
| 2019-08-23 | $7.30 | $7.35 | $7.21 | $7.26 | $7.22 | 1,369,180 |
| 2019-08-22 | $7.30 | $7.35 | $7.24 | $7.31 | $7.27 | 1,572,220 |
| 2019-08-21 | $7.18 | $7.40 | $7.18 | $7.26 | $7.22 | 2,583,400 |
| 2019-08-20 | $7.26 | $7.32 | $7.19 | $7.22 | $7.18 | 1,797,440 |
| 2019-08-19 | $7.06 | $7.28 | $7.05 | $7.27 | $7.23 | 2,504,400 |
| 2019-08-16 | $6.99 | $7.07 | $6.96 | $7.03 | $6.99 | 1,325,200 |
| 2019-08-15 | $6.90 | $7.04 | $6.84 | $7.00 | $6.96 | 1,429,430 |
| 2019-08-14 | $7.02 | $7.10 | $7.00 | $7.04 | $7.00 | 1,210,400 |
| 2019-08-13 | $6.98 | $7.04 | $6.93 | $6.96 | $6.92 | 784,260 |
| 2019-08-12 | $6.89 | $7.02 | $6.87 | $7.01 | $6.97 | 964,960 |
| 2019-08-09 | $7.05 | $7.07 | $6.91 | $6.96 | $6.92 | 984,240 |
| 2019-08-08 | $7.00 | $7.04 | $6.95 | $7.01 | $6.97 | 1,119,800 |
| 2019-08-07 | $6.94 | $7.04 | $6.91 | $6.97 | $6.93 | 1,501,680 |
| 2019-08-06 | $7.02 | $7.09 | $6.81 | $6.90 | $6.86 | 2,474,840 |
| 2019-08-05 | $7.27 | $7.32 | $7.17 | $7.18 | $7.14 | 1,262,040 |
| 2019-08-02 | $7.20 | $7.29 | $7.19 | $7.23 | $7.19 | 1,721,980 |
| 2019-08-01 | $7.37 | $7.40 | $7.28 | $7.32 | $7.28 | 1,306,030 |
| 2019-07-31 | $7.34 | $7.44 | $7.30 | $7.38 | $7.34 | 1,745,450 |
| 2019-07-30 | $7.28 | $7.45 | $7.28 | $7.39 | $7.35 | 2,094,900 |
| 2019-07-29 | $7.33 | $7.35 | $7.27 | $7.30 | $7.26 | 1,225,160 |
| 2019-07-26 | $7.38 | $7.38 | $7.22 | $7.36 | $7.32 | 1,694,400 |
| 2019-07-25 | $7.35 | $7.42 | $7.33 | $7.38 | $7.34 | 1,355,700 |
| 2019-07-24 | $7.28 | $7.40 | $7.27 | $7.37 | $7.33 | 2,241,580 |
| 2019-07-23 | $7.29 | $7.29 | $7.17 | $7.25 | $7.21 | 1,826,020 |
| 2019-07-22 | $7.47 | $7.48 | $7.23 | $7.23 | $7.19 | 2,118,450 |
| 2019-07-19 | $7.46 | $7.53 | $7.45 | $7.47 | $7.43 | 1,685,140 |
| 2019-07-18 | $7.55 | $7.60 | $7.45 | $7.45 | $7.41 | 1,516,100 |
| 2019-07-17 | $7.57 | $7.63 | $7.51 | $7.60 | $7.56 | 1,465,320 |
| 2019-07-16 | $7.48 | $7.59 | $7.46 | $7.55 | $7.51 | 1,573,690 |
| 2019-07-15 | $7.48 | $7.55 | $7.36 | $7.51 | $7.47 | 1,574,300 |
| 2019-07-12 | $7.50 | $7.55 | $7.42 | $7.50 | $7.46 | 1,654,700 |
| 2019-07-11 | $7.46 | $7.61 | $7.42 | $7.47 | $7.43 | 1,259,130 |
| 2019-07-10 | $7.50 | $7.55 | $7.38 | $7.41 | $7.37 | 1,406,300 |
| 2019-07-09 | $7.45 | $7.56 | $7.41 | $7.54 | $7.50 | 2,066,650 |
| 2019-07-08 | $7.70 | $7.71 | $7.38 | $7.41 | $7.37 | 2,381,520 |
| 2019-07-05 | $7.75 | $7.75 | $7.65 | $7.71 | $7.67 | 1,425,600 |
| 2019-07-04 | $7.69 | $7.75 | $7.68 | $7.70 | $7.66 | 1,391,680 |
| 2019-07-03 | $7.81 | $7.81 | $7.66 | $7.69 | $7.65 | 1,713,900 |
| 2019-07-02 | $7.78 | $7.86 | $7.78 | $7.83 | $7.79 | 1,847,000 |
| 2019-07-01 | $7.79 | $7.92 | $7.70 | $7.85 | $7.81 | 3,150,700 |
| 2019-06-28 | $7.76 | $7.77 | $7.60 | $7.65 | $7.61 | 1,734,300 |
| 2019-06-27 | $7.78 | $7.83 | $7.71 | $7.79 | $7.75 | 2,038,960 |
| 2019-06-26 | $7.67 | $7.85 | $7.62 | $7.72 | $7.68 | 2,220,920 |
| 2019-06-25 | $7.79 | $7.80 | $7.60 | $7.71 | $7.67 | 2,718,980 |
| 2019-06-24 | $7.90 | $7.90 | $7.70 | $7.77 | $7.73 | 3,683,510 |
| 2019-06-21 | $8.00 | $8.06 | $7.80 | $7.91 | $7.86 | 7,535,570 |
| 2019-06-20 | $7.51 | $7.67 | $7.46 | $7.63 | $7.59 | 2,935,330 |
| 2019-06-19 | $7.54 | $7.57 | $7.49 | $7.50 | $7.46 | 1,776,120 |
| 2019-06-18 | $7.42 | $7.46 | $7.38 | $7.42 | $7.38 | 1,119,390 |
| 2019-06-17 | $7.43 | $7.49 | $7.39 | $7.41 | $7.37 | 1,751,310 |
| 2019-06-14 | $7.64 | $7.67 | $7.40 | $7.41 | $7.37 | 2,294,340 |
| 2019-06-13 | $7.63 | $7.72 | $7.58 | $7.65 | $7.61 | 2,075,600 |
| 2019-06-12 | $7.61 | $7.71 | $7.56 | $7.60 | $7.56 | 2,542,200 |
| 2019-06-11 | $7.40 | $7.65 | $7.38 | $7.65 | $7.61 | 3,424,360 |
| 2019-06-10 | $7.40 | $7.46 | $7.37 | $7.40 | $7.36 | 1,412,830 |
| 2019-06-07 | $7.37 | $7.37 | $7.37 | $7.37 | $7.33 | 0 |
| 2019-06-06 | $7.53 | $7.55 | $7.33 | $7.37 | $7.33 | 1,765,440 |
| 2019-06-05 | $7.61 | $7.62 | $7.52 | $7.54 | $7.50 | 2,425,500 |
| 2019-06-04 | $7.59 | $7.67 | $7.49 | $7.55 | $7.51 | 2,082,500 |
| 2019-06-03 | $7.89 | $7.90 | $7.57 | $7.59 | $7.55 | 3,177,880 |
| 2019-05-31 | $7.88 | $7.93 | $7.83 | $7.85 | $7.81 | 1,914,700 |
| 2019-05-30 | $8.06 | $8.06 | $7.77 | $7.86 | $7.82 | 3,782,930 |
| 2019-05-29 | $8.09 | $8.30 | $8.00 | $8.08 | $8.00 | 4,320,520 |
| 2019-05-28 | $8.49 | $8.93 | $8.15 | $8.21 | $8.13 | 11,469,150 |
| 2019-05-27 | $8.13 | $8.24 | $8.01 | $8.23 | $8.15 | 1,406,030 |
| 2019-05-24 | $8.13 | $8.28 | $8.01 | $8.04 | $7.96 | 1,240,800 |
| 2019-05-23 | $8.22 | $8.25 | $8.08 | $8.11 | $8.03 | 1,163,000 |
| 2019-05-22 | $8.31 | $8.33 | $8.18 | $8.24 | $8.16 | 1,343,600 |
| 2019-05-21 | $8.21 | $8.33 | $8.13 | $8.32 | $8.24 | 1,958,300 |
| 2019-05-20 | $8.23 | $8.26 | $7.95 | $8.23 | $8.15 | 2,180,410 |
| 2019-05-17 | $8.46 | $8.54 | $8.10 | $8.23 | $8.15 | 2,377,680 |
| 2019-05-16 | $8.47 | $8.56 | $8.45 | $8.49 | $8.41 | 1,636,500 |
| 2019-05-15 | $8.43 | $8.52 | $8.30 | $8.49 | $8.41 | 1,721,180 |
| 2019-05-14 | $8.20 | $8.40 | $8.20 | $8.36 | $8.28 | 1,368,220 |
| 2019-05-13 | $8.45 | $8.45 | $8.32 | $8.39 | $8.31 | 2,124,370 |
| 2019-05-10 | $8.20 | $8.59 | $8.12 | $8.58 | $8.50 | 5,494,970 |
| 2019-05-09 | $8.17 | $8.28 | $8.12 | $8.18 | $8.10 | 818,100 |
| 2019-05-08 | $8.14 | $8.30 | $8.10 | $8.18 | $8.10 | 1,085,500 |
| 2019-05-07 | $8.30 | $8.41 | $8.06 | $8.26 | $8.18 | 2,684,900 |
| 2019-05-06 | $8.50 | $8.50 | $8.00 | $8.30 | $8.22 | 4,248,180 |
| 2019-05-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.67 | 0 |
| 2019-05-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.67 | 0 |
| 2019-05-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.67 | 0 |
| 2019-04-30 | $8.59 | $8.75 | $8.58 | $8.75 | $8.67 | 1,806,860 |
| 2019-04-29 | $8.80 | $8.88 | $8.53 | $8.56 | $8.48 | 2,930,250 |
| 2019-04-26 | $8.97 | $8.97 | $8.71 | $8.80 | $8.72 | 1,804,170 |
| 2019-04-25 | $9.13 | $9.13 | $8.75 | $8.84 | $8.76 | 4,446,220 |
| 2019-04-24 | $8.99 | $9.06 | $8.71 | $9.05 | $8.96 | 4,933,720 |
| 2019-04-23 | $9.03 | $9.45 | $8.96 | $9.03 | $8.94 | 8,212,790 |
| 2019-04-22 | $9.17 | $9.19 | $9.01 | $9.03 | $8.94 | 2,246,040 |
| 2019-04-19 | $9.11 | $9.16 | $9.01 | $9.14 | $9.05 | 1,987,800 |
| 2019-04-18 | $9.19 | $9.23 | $9.00 | $9.12 | $9.03 | 3,894,320 |
| 2019-04-17 | $9.20 | $9.27 | $9.12 | $9.19 | $9.10 | 2,985,980 |
| 2019-04-16 | $8.91 | $9.20 | $8.87 | $9.18 | $9.09 | 3,282,260 |
| 2019-04-15 | $9.14 | $9.23 | $8.95 | $8.96 | $8.87 | 5,341,430 |
| 2019-04-12 | $9.28 | $9.28 | $8.89 | $9.01 | $8.92 | 5,901,100 |
| 2019-04-11 | $9.54 | $9.65 | $9.18 | $9.19 | $9.10 | 5,235,670 |
| 2019-04-10 | $9.54 | $9.60 | $9.40 | $9.53 | $9.44 | 2,983,200 |
| 2019-04-09 | $9.59 | $9.75 | $9.50 | $9.58 | $9.49 | 6,059,470 |
| 2019-04-08 | $10.09 | $10.27 | $9.45 | $9.56 | $9.47 | 7,995,550 |
| 2019-04-05 | $10.09 | $10.09 | $10.09 | $10.09 | $9.99 | 0 |
| 2019-04-04 | $9.84 | $10.17 | $9.81 | $10.09 | $9.99 | 10,499,800 |
| 2019-04-03 | $9.78 | $9.84 | $9.64 | $9.84 | $9.75 | 4,696,830 |
| 2019-04-02 | $9.91 | $9.96 | $9.78 | $9.81 | $9.72 | 4,554,070 |
| 2019-04-01 | $9.80 | $9.98 | $9.75 | $9.96 | $9.87 | 8,177,310 |
| 2019-03-29 | $9.53 | $9.85 | $9.47 | $9.78 | $9.69 | 5,171,260 |
| 2019-03-28 | $9.73 | $10.01 | $9.53 | $9.55 | $9.46 | 7,052,880 |
| 2019-03-27 | $9.75 | $9.94 | $9.50 | $9.73 | $9.64 | 5,855,230 |
| 2019-03-26 | $9.95 | $10.34 | $9.53 | $9.79 | $9.70 | 14,407,690 |
| 2019-03-25 | $9.25 | $10.17 | $9.13 | $9.81 | $9.72 | 13,881,140 |
| 2019-03-22 | $8.90 | $9.46 | $8.87 | $9.32 | $9.23 | 9,002,920 |
| 2019-03-21 | $8.78 | $8.93 | $8.78 | $8.88 | $8.80 | 3,330,230 |
| 2019-03-20 | $8.85 | $8.90 | $8.62 | $8.80 | $8.72 | 2,977,760 |
| 2019-03-19 | $8.80 | $8.94 | $8.74 | $8.85 | $8.77 | 2,965,330 |
| 2019-03-18 | $8.64 | $8.84 | $8.52 | $8.79 | $8.71 | 2,867,600 |
| 2019-03-15 | $8.52 | $8.67 | $8.51 | $8.64 | $8.56 | 3,341,300 |
| 2019-03-14 | $8.80 | $8.85 | $8.40 | $8.47 | $8.39 | 4,389,480 |
| 2019-03-13 | $8.91 | $9.11 | $8.76 | $8.84 | $8.76 | 6,668,350 |
| 2019-03-12 | $8.86 | $9.15 | $8.68 | $8.91 | $8.83 | 8,957,940 |
| 2019-03-11 | $8.56 | $8.94 | $8.53 | $8.91 | $8.83 | 4,773,960 |
| 2019-03-08 | $8.91 | $9.05 | $8.56 | $8.56 | $8.48 | 7,012,950 |
| 2019-03-07 | $8.81 | $9.65 | $8.81 | $9.09 | $9.00 | 8,443,210 |
| 2019-03-06 | $8.87 | $8.92 | $8.70 | $8.86 | $8.78 | 7,017,560 |
| 2019-03-05 | $8.41 | $8.94 | $8.30 | $8.87 | $8.79 | 9,894,260 |
| 2019-03-04 | $8.44 | $8.62 | $8.37 | $8.43 | $8.35 | 5,717,940 |
| 2019-03-01 | $8.35 | $8.39 | $8.17 | $8.37 | $8.29 | 4,193,760 |
| 2019-02-28 | $8.32 | $8.39 | $8.18 | $8.29 | $8.21 | 3,373,290 |
| 2019-02-27 | $8.22 | $8.35 | $8.13 | $8.34 | $8.26 | 5,532,580 |
| 2019-02-26 | $8.22 | $8.45 | $8.07 | $8.19 | $8.11 | 8,311,710 |
| 2019-02-25 | $7.96 | $8.35 | $7.87 | $8.23 | $8.15 | 9,764,160 |
| 2019-02-22 | $7.63 | $7.78 | $7.63 | $7.77 | $7.70 | 3,816,830 |
| 2019-02-21 | $7.70 | $7.86 | $7.63 | $7.64 | $7.57 | 4,886,260 |
| 2019-02-20 | $7.66 | $7.77 | $7.59 | $7.73 | $7.66 | 3,556,330 |
| 2019-02-19 | $7.69 | $7.74 | $7.54 | $7.68 | $7.61 | 4,070,200 |
| 2019-02-18 | $7.55 | $7.72 | $7.55 | $7.68 | $7.61 | 3,469,420 |
| 2019-02-15 | $7.57 | $7.61 | $7.49 | $7.51 | $7.44 | 2,732,070 |
| 2019-02-14 | $7.52 | $7.82 | $7.52 | $7.62 | $7.55 | 6,076,050 |
| 2019-02-13 | $7.50 | $7.56 | $7.41 | $7.52 | $7.45 | 4,141,460 |
| 2019-02-12 | $7.35 | $7.65 | $7.33 | $7.53 | $7.46 | 3,942,520 |
| 2019-02-11 | $7.32 | $7.39 | $7.25 | $7.38 | $7.31 | 1,989,860 |
| 2019-02-08 | $7.26 | $7.26 | $7.26 | $7.26 | $7.19 | 0 |
| 2019-02-07 | $7.26 | $7.26 | $7.26 | $7.26 | $7.19 | 0 |
| 2019-02-06 | $7.26 | $7.26 | $7.26 | $7.26 | $7.19 | 0 |
| 2019-02-05 | $7.26 | $7.26 | $7.26 | $7.26 | $7.19 | 0 |
| 2019-02-04 | $7.26 | $7.26 | $7.26 | $7.26 | $7.19 | 0 |
| 2019-02-01 | $7.13 | $7.29 | $7.13 | $7.26 | $7.19 | 1,286,090 |
| 2019-01-31 | $7.12 | $7.21 | $7.10 | $7.13 | $7.06 | 1,169,100 |
| 2019-01-30 | $7.11 | $7.19 | $7.10 | $7.13 | $7.06 | 861,470 |
| 2019-01-29 | $7.27 | $7.31 | $7.07 | $7.16 | $7.09 | 1,621,800 |
| 2019-01-28 | $7.31 | $7.36 | $7.27 | $7.29 | $7.22 | 996,310 |
| 2019-01-25 | $7.35 | $7.40 | $7.28 | $7.29 | $7.22 | 1,727,960 |
| 2019-01-24 | $7.42 | $7.48 | $7.33 | $7.36 | $7.29 | 2,150,280 |
| 2019-01-23 | $7.32 | $7.53 | $7.26 | $7.43 | $7.36 | 2,469,900 |
| 2019-01-22 | $7.34 | $7.38 | $7.28 | $7.30 | $7.23 | 1,090,300 |
| 2019-01-21 | $7.31 | $7.38 | $7.31 | $7.35 | $7.28 | 1,349,470 |
| 2019-01-18 | $7.30 | $7.36 | $7.26 | $7.34 | $7.27 | 1,628,210 |
| 2019-01-17 | $7.39 | $7.39 | $7.26 | $7.28 | $7.21 | 1,491,170 |
| 2019-01-16 | $7.43 | $7.49 | $7.34 | $7.37 | $7.30 | 1,546,200 |
| 2019-01-15 | $7.30 | $7.43 | $7.30 | $7.43 | $7.36 | 1,715,110 |
| 2019-01-14 | $7.37 | $7.43 | $7.29 | $7.33 | $7.26 | 1,200,760 |
| 2019-01-11 | $7.28 | $7.38 | $7.27 | $7.38 | $7.31 | 1,496,930 |
| 2019-01-10 | $7.25 | $7.37 | $7.23 | $7.29 | $7.22 | 1,679,500 |
| 2019-01-09 | $7.30 | $7.40 | $7.26 | $7.26 | $7.19 | 2,293,100 |
| 2019-01-08 | $7.29 | $7.32 | $7.24 | $7.30 | $7.23 | 1,682,280 |
| 2019-01-07 | $7.27 | $7.32 | $7.21 | $7.30 | $7.23 | 2,239,190 |
| 2019-01-04 | $7.04 | $7.27 | $7.02 | $7.25 | $7.18 | 2,147,020 |
| 2019-01-03 | $7.08 | $7.16 | $7.06 | $7.09 | $7.02 | 823,450 |
| 2019-01-02 | $7.09 | $7.11 | $7.03 | $7.06 | $6.99 | 737,290 |
| 2019-01-01 | $7.07 | $7.07 | $7.07 | $7.07 | $7.00 | 0 |
| 2018-12-31 | $7.07 | $7.07 | $7.07 | $7.07 | $7.00 | 0 |
| 2018-12-28 | $7.08 | $7.13 | $7.05 | $7.07 | $7.00 | 1,127,810 |
| 2018-12-27 | $7.18 | $7.21 | $7.08 | $7.08 | $7.01 | 1,498,500 |
| 2018-12-26 | $7.22 | $7.22 | $7.22 | $7.22 | $7.15 | 0 |
| 2018-12-25 | $7.22 | $7.22 | $7.22 | $7.22 | $7.15 | 0 |
| 2018-12-24 | $7.16 | $7.22 | $7.13 | $7.22 | $7.15 | 1,036,210 |
| 2018-12-21 | $7.10 | $7.20 | $7.10 | $7.16 | $7.09 | 1,094,750 |
| 2018-12-20 | $7.04 | $7.15 | $7.04 | $7.13 | $7.06 | 1,318,710 |
| 2018-12-19 | $7.15 | $7.16 | $7.05 | $7.08 | $7.01 | 1,146,500 |
| 2018-12-18 | $7.16 | $7.21 | $7.09 | $7.12 | $7.05 | 984,500 |
| 2018-12-17 | $7.14 | $7.21 | $7.13 | $7.19 | $7.12 | 1,100,070 |
| 2018-12-14 | $7.32 | $7.33 | $7.12 | $7.14 | $7.07 | 2,323,560 |
| 2018-12-13 | $7.29 | $7.42 | $7.22 | $7.34 | $7.27 | 2,445,620 |
| 2018-12-12 | $7.31 | $7.41 | $7.23 | $7.29 | $7.22 | 1,983,500 |
| 2018-12-11 | $7.31 | $7.44 | $7.25 | $7.31 | $7.24 | 2,365,190 |
| 2018-12-10 | $7.25 | $7.38 | $7.20 | $7.32 | $7.25 | 1,839,540 |
| 2018-12-07 | $7.28 | $7.32 | $7.24 | $7.27 | $7.20 | 1,166,550 |
| 2018-12-06 | $7.42 | $7.42 | $7.25 | $7.26 | $7.19 | 1,905,310 |
| 2018-12-05 | $7.28 | $7.44 | $7.23 | $7.40 | $7.33 | 2,652,980 |
| 2018-12-04 | $7.33 | $7.43 | $7.31 | $7.40 | $7.33 | 2,481,850 |
| 2018-12-03 | $7.33 | $7.41 | $7.28 | $7.38 | $7.31 | 2,667,810 |
| 2018-11-30 | $7.12 | $7.23 | $7.05 | $7.20 | $7.13 | 1,974,190 |
| 2018-11-29 | $7.40 | $7.42 | $7.12 | $7.13 | $7.06 | 2,492,020 |
| 2018-11-28 | $7.21 | $7.34 | $7.12 | $7.32 | $7.25 | 2,168,800 |
| 2018-11-27 | $7.20 | $7.28 | $7.15 | $7.21 | $7.14 | 1,903,720 |
| 2018-11-26 | $7.12 | $7.27 | $7.12 | $7.17 | $7.10 | 2,444,350 |
| 2018-11-23 | $7.73 | $7.73 | $7.17 | $7.24 | $7.17 | 4,685,770 |
| 2018-11-22 | $7.68 | $7.80 | $7.63 | $7.72 | $7.65 | 2,602,550 |
| 2018-11-21 | $7.56 | $7.67 | $7.53 | $7.63 | $7.56 | 4,197,570 |
| 2018-11-20 | $7.85 | $7.93 | $7.63 | $7.64 | $7.57 | 3,099,080 |
| 2018-11-19 | $7.94 | $7.97 | $7.78 | $7.90 | $7.82 | 2,557,060 |
| 2018-11-16 | $8.02 | $8.02 | $7.86 | $7.95 | $7.87 | 3,069,690 |
| 2018-11-15 | $7.77 | $7.96 | $7.77 | $7.94 | $7.86 | 2,809,820 |
| 2018-11-14 | $7.83 | $7.90 | $7.75 | $7.82 | $7.75 | 3,048,600 |
| 2018-11-13 | $7.64 | $7.88 | $7.60 | $7.83 | $7.76 | 4,099,580 |
| 2018-11-12 | $7.52 | $7.72 | $7.48 | $7.69 | $7.62 | 2,646,300 |
| 2018-11-09 | $7.51 | $7.62 | $7.46 | $7.52 | $7.45 | 1,862,000 |
| 2018-11-08 | $7.64 | $7.67 | $7.51 | $7.52 | $7.45 | 2,566,350 |
| 2018-11-07 | $7.50 | $7.76 | $7.50 | $7.65 | $7.58 | 3,710,190 |
| 2018-11-06 | $7.53 | $7.60 | $7.41 | $7.56 | $7.49 | 2,166,600 |
| 2018-11-05 | $7.56 | $7.68 | $7.44 | $7.59 | $7.52 | 3,189,200 |
| 2018-11-02 | $7.46 | $7.63 | $7.46 | $7.60 | $7.53 | 3,297,870 |
| 2018-11-01 | $7.39 | $7.66 | $7.33 | $7.42 | $7.35 | 3,324,900 |
| 2018-10-31 | $7.28 | $7.45 | $7.28 | $7.35 | $7.28 | 1,824,140 |
| 2018-10-30 | $7.17 | $7.35 | $7.11 | $7.28 | $7.21 | 1,937,090 |
| 2018-10-29 | $7.46 | $7.51 | $7.24 | $7.24 | $7.17 | 2,415,120 |
| 2018-10-26 | $7.53 | $7.61 | $7.42 | $7.57 | $7.50 | 2,097,950 |
| 2018-10-25 | $7.34 | $7.47 | $7.24 | $7.45 | $7.38 | 1,739,400 |
| 2018-10-24 | $7.46 | $7.67 | $7.43 | $7.53 | $7.46 | 1,546,500 |
| 2018-10-23 | $7.69 | $7.72 | $7.44 | $7.50 | $7.43 | 2,395,020 |
| 2018-10-22 | $7.40 | $7.80 | $7.40 | $7.69 | $7.62 | 3,127,960 |
| 2018-10-19 | $7.09 | $7.40 | $6.98 | $7.39 | $7.32 | 2,168,460 |
| 2018-10-18 | $7.32 | $7.39 | $7.12 | $7.16 | $7.09 | 1,996,900 |
| 2018-10-17 | $7.49 | $7.58 | $7.25 | $7.44 | $7.37 | 1,800,690 |
| 2018-10-16 | $7.57 | $7.69 | $7.32 | $7.40 | $7.33 | 2,518,350 |
| 2018-10-15 | $7.85 | $7.88 | $7.57 | $7.57 | $7.50 | 1,961,400 |
| 2018-10-12 | $7.81 | $7.89 | $7.50 | $7.79 | $7.72 | 2,884,840 |
| 2018-10-11 | $8.24 | $8.33 | $7.71 | $7.82 | $7.75 | 4,237,060 |
| 2018-10-10 | $8.54 | $8.62 | $8.40 | $8.50 | $8.42 | 2,660,700 |
| 2018-10-09 | $8.43 | $8.55 | $8.38 | $8.54 | $8.46 | 2,300,200 |
| 2018-10-08 | $8.58 | $8.59 | $8.36 | $8.43 | $8.35 | 2,798,760 |
| 2018-10-05 | $8.69 | $8.69 | $8.69 | $8.69 | $8.61 | 0 |
| 2018-10-04 | $8.69 | $8.69 | $8.69 | $8.69 | $8.61 | 0 |
| 2018-10-03 | $8.69 | $8.69 | $8.69 | $8.69 | $8.61 | 0 |
| 2018-10-02 | $8.69 | $8.69 | $8.69 | $8.69 | $8.61 | 0 |
| 2018-10-01 | $8.69 | $8.69 | $8.69 | $8.69 | $8.61 | 0 |
| 2018-09-28 | $8.54 | $8.69 | $8.47 | $8.69 | $8.61 | 3,212,880 |
| 2018-09-27 | $8.56 | $8.74 | $8.52 | $8.54 | $8.46 | 3,155,180 |
| 2018-09-26 | $8.55 | $8.63 | $8.51 | $8.51 | $8.43 | 2,946,990 |
| 2018-09-25 | $8.48 | $8.55 | $8.44 | $8.55 | $8.47 | 1,671,540 |
| 2018-09-24 | $8.52 | $8.52 | $8.52 | $8.52 | $8.44 | 0 |
| 2018-09-21 | $8.47 | $8.55 | $8.44 | $8.52 | $8.44 | 2,395,830 |
| 2018-09-20 | $8.39 | $8.52 | $8.39 | $8.45 | $8.37 | 2,082,470 |
| 2018-09-19 | $8.25 | $8.54 | $8.18 | $8.44 | $8.36 | 4,446,450 |
| 2018-09-18 | $8.01 | $8.22 | $7.98 | $8.21 | $8.13 | 1,875,320 |
| 2018-09-17 | $8.16 | $8.16 | $8.00 | $8.01 | $7.93 | 1,583,800 |
| 2018-09-14 | $8.25 | $8.27 | $8.14 | $8.19 | $8.11 | 1,323,200 |
| 2018-09-13 | $8.16 | $8.26 | $8.07 | $8.25 | $8.17 | 1,987,700 |
| 2018-09-12 | $8.17 | $8.19 | $8.03 | $8.10 | $8.02 | 1,329,360 |
| 2018-09-11 | $8.09 | $8.21 | $8.02 | $8.17 | $8.09 | 1,431,500 |
| 2018-09-10 | $8.13 | $8.17 | $8.01 | $8.06 | $7.98 | 1,394,060 |
| 2018-09-07 | $8.15 | $8.27 | $8.08 | $8.16 | $8.08 | 1,827,760 |
| 2018-09-06 | $8.04 | $8.20 | $8.01 | $8.08 | $8.00 | 2,221,660 |
| 2018-09-05 | $8.31 | $8.34 | $8.10 | $8.11 | $8.03 | 2,515,700 |
| 2018-09-04 | $8.20 | $8.40 | $8.15 | $8.36 | $8.28 | 2,687,700 |
| 2018-09-03 | $8.30 | $8.35 | $8.08 | $8.28 | $8.20 | 3,181,510 |
| 2018-08-31 | $8.48 | $8.52 | $8.29 | $8.36 | $8.28 | 2,039,100 |
| 2018-08-30 | $8.56 | $8.59 | $8.37 | $8.49 | $8.41 | 2,874,060 |
| 2018-08-29 | $8.43 | $8.51 | $8.30 | $8.51 | $8.43 | 2,598,200 |
| 2018-08-28 | $8.41 | $8.57 | $8.36 | $8.44 | $8.36 | 3,596,040 |
| 2018-08-27 | $8.13 | $8.37 | $8.13 | $8.36 | $8.28 | 2,738,470 |
| 2018-08-24 | $8.14 | $8.23 | $8.09 | $8.13 | $8.05 | 2,325,140 |
| 2018-08-23 | $8.12 | $8.27 | $8.08 | $8.16 | $8.08 | 2,601,300 |
| 2018-08-22 | $8.34 | $8.34 | $8.09 | $8.12 | $8.04 | 2,450,210 |
| 2018-08-21 | $8.26 | $8.37 | $8.12 | $8.34 | $8.26 | 3,301,710 |
| 2018-08-20 | $8.59 | $8.59 | $8.02 | $8.30 | $8.22 | 6,331,030 |
| 2018-08-17 | $8.85 | $8.94 | $8.53 | $8.71 | $8.63 | 6,372,370 |
| 2018-08-16 | $8.49 | $8.95 | $8.46 | $8.77 | $8.69 | 7,328,570 |
| 2018-08-15 | $8.62 | $8.84 | $8.50 | $8.61 | $8.53 | 5,547,780 |
| 2018-08-14 | $8.82 | $9.09 | $8.56 | $8.67 | $8.59 | 6,935,830 |
| 2018-08-13 | $8.75 | $9.13 | $8.59 | $8.80 | $8.72 | 7,817,040 |
| 2018-08-10 | $8.47 | $8.98 | $8.46 | $8.90 | $8.82 | 6,790,030 |
| 2018-08-09 | $8.20 | $8.64 | $8.20 | $8.51 | $8.43 | 4,464,420 |
| 2018-08-08 | $8.00 | $8.43 | $7.98 | $8.30 | $8.22 | 5,100,080 |
| 2018-08-07 | $7.89 | $8.04 | $7.76 | $8.03 | $7.95 | 2,590,160 |
| 2018-08-06 | $8.11 | $8.22 | $7.79 | $7.88 | $7.81 | 4,370,160 |
| 2018-08-03 | $8.61 | $8.67 | $8.20 | $8.23 | $8.15 | 3,550,220 |
| 2018-08-02 | $8.37 | $8.74 | $8.15 | $8.68 | $8.60 | 4,307,760 |
| 2018-08-01 | $8.55 | $8.72 | $8.40 | $8.40 | $8.32 | 2,457,100 |
| 2018-07-31 | $8.30 | $8.53 | $8.29 | $8.51 | $8.43 | 2,133,290 |
| 2018-07-30 | $8.66 | $8.71 | $8.23 | $8.29 | $8.21 | 2,917,580 |
| 2018-07-27 | $8.57 | $8.78 | $8.52 | $8.71 | $8.63 | 2,212,370 |
| 2018-07-26 | $8.60 | $8.70 | $8.51 | $8.60 | $8.52 | 1,322,860 |
| 2018-07-25 | $8.59 | $8.72 | $8.52 | $8.60 | $8.52 | 2,302,700 |
| 2018-07-24 | $8.36 | $8.69 | $8.30 | $8.63 | $8.55 | 4,181,110 |
| 2018-07-23 | $8.24 | $8.34 | $8.18 | $8.32 | $8.24 | 1,918,700 |
| 2018-07-20 | $8.20 | $8.28 | $8.10 | $8.24 | $8.16 | 1,451,800 |
| 2018-07-19 | $8.15 | $8.27 | $8.15 | $8.19 | $8.11 | 1,619,910 |
| 2018-07-18 | $8.31 | $8.42 | $8.21 | $8.22 | $8.14 | 1,912,930 |
| 2018-07-17 | $8.41 | $8.76 | $8.24 | $8.30 | $8.22 | 3,762,220 |
| 2018-07-16 | $8.19 | $8.44 | $8.15 | $8.43 | $8.35 | 3,063,570 |
| 2018-07-13 | $7.93 | $8.29 | $7.92 | $8.24 | $8.16 | 4,536,400 |
| 2018-07-12 | $7.70 | $7.96 | $7.67 | $7.87 | $7.80 | 2,268,100 |
| 2018-07-11 | $7.81 | $7.83 | $7.58 | $7.67 | $7.60 | 1,677,700 |
| 2018-07-10 | $7.88 | $7.89 | $7.80 | $7.89 | $7.82 | 1,233,400 |
| 2018-07-09 | $7.70 | $7.86 | $7.62 | $7.84 | $7.77 | 1,609,400 |
| 2018-07-06 | $7.60 | $7.75 | $7.45 | $7.62 | $7.55 | 1,441,260 |
| 2018-07-05 | $7.75 | $7.83 | $7.55 | $7.56 | $7.49 | 2,051,060 |
| 2018-07-04 | $8.05 | $8.07 | $7.69 | $7.75 | $7.68 | 2,268,100 |
| 2018-07-03 | $7.89 | $8.12 | $7.85 | $8.10 | $8.02 | 1,662,300 |
| 2018-07-02 | $8.08 | $8.19 | $7.88 | $7.96 | $7.88 | 1,755,930 |
| 2018-06-29 | $7.85 | $8.25 | $7.85 | $8.14 | $8.06 | 1,973,170 |
| 2018-06-28 | $7.94 | $8.03 | $7.78 | $7.84 | $7.77 | 1,113,630 |
| 2018-06-27 | $8.01 | $8.05 | $7.87 | $7.93 | $7.85 | 1,128,500 |
| 2018-06-26 | $7.71 | $8.02 | $7.68 | $7.99 | $7.91 | 1,480,470 |
| 2018-06-25 | $7.90 | $7.94 | $7.80 | $7.80 | $7.73 | 1,265,560 |
| 2018-06-22 | $7.63 | $7.85 | $7.61 | $7.80 | $7.73 | 1,272,090 |
| 2018-06-21 | $7.82 | $7.97 | $7.60 | $7.61 | $7.54 | 1,481,570 |
| 2018-06-20 | $7.70 | $7.92 | $7.60 | $7.84 | $7.77 | 2,300,500 |
| 2018-06-19 | $8.27 | $8.40 | $7.57 | $7.65 | $7.58 | 3,616,440 |
| 2018-06-18 | $8.41 | $8.41 | $8.41 | $8.41 | $8.33 | 0 |
| 2018-06-15 | $8.75 | $8.75 | $8.38 | $8.41 | $8.33 | 2,453,090 |
| 2018-06-14 | $8.62 | $8.84 | $8.54 | $8.75 | $8.67 | 2,437,210 |
| 2018-06-13 | $8.78 | $8.86 | $8.54 | $8.54 | $8.46 | 2,105,410 |
| 2018-06-12 | $8.74 | $8.82 | $8.60 | $8.76 | $8.68 | 2,190,300 |
| 2018-06-11 | $8.93 | $8.96 | $8.59 | $8.80 | $8.72 | 3,340,400 |
| 2018-06-08 | $8.94 | $9.21 | $8.88 | $9.05 | $8.96 | 3,792,310 |
| 2018-06-07 | $8.80 | $9.07 | $8.79 | $9.03 | $8.94 | 3,608,340 |
| 2018-06-06 | $8.98 | $8.98 | $8.75 | $8.78 | $8.70 | 2,273,500 |
| 2018-06-05 | $8.69 | $8.91 | $8.60 | $8.86 | $8.78 | 2,944,430 |
| 2018-06-04 | $8.69 | $8.73 | $8.52 | $8.66 | $8.58 | 2,933,120 |
| 2018-06-01 | $8.20 | $8.75 | $8.20 | $8.61 | $8.53 | 7,305,700 |
| 2018-05-31 | $8.18 | $8.33 | $8.08 | $8.26 | $8.18 | 2,791,810 |
| 2018-05-30 | $8.45 | $8.45 | $8.01 | $8.06 | $7.98 | 4,137,840 |
| 2018-05-29 | $8.90 | $8.96 | $8.52 | $8.56 | $8.48 | 4,727,000 |
| 2018-05-28 | $8.91 | $9.00 | $8.82 | $8.94 | $8.82 | 3,168,150 |
| 2018-05-25 | $9.03 | $9.17 | $8.91 | $8.94 | $8.82 | 3,765,600 |
| 2018-05-24 | $9.13 | $9.23 | $9.00 | $9.00 | $8.88 | 6,067,810 |
| 2018-05-23 | $9.18 | $9.67 | $9.12 | $9.29 | $9.17 | 11,017,480 |
| 2018-05-22 | $9.41 | $9.91 | $9.27 | $9.36 | $9.24 | 14,957,290 |
| 2018-05-21 | $8.99 | $9.16 | $8.91 | $9.09 | $8.97 | 6,003,460 |
| 2018-05-18 | $8.82 | $9.49 | $8.80 | $9.01 | $8.89 | 8,268,750 |
| 2018-05-17 | $8.82 | $9.07 | $8.74 | $8.84 | $8.73 | 5,419,070 |
| 2018-05-16 | $8.75 | $8.85 | $8.71 | $8.71 | $8.60 | 2,376,900 |
| 2018-05-15 | $8.57 | $8.82 | $8.53 | $8.82 | $8.71 | 2,813,390 |
| 2018-05-14 | $8.65 | $8.69 | $8.46 | $8.53 | $8.42 | 2,109,800 |
| 2018-05-11 | $8.78 | $8.87 | $8.60 | $8.63 | $8.52 | 3,563,640 |
| 2018-05-10 | $8.81 | $8.87 | $8.73 | $8.84 | $8.73 | 4,670,980 |
| 2018-05-09 | $8.75 | $9.16 | $8.62 | $8.87 | $8.76 | 10,789,790 |
| 2018-05-08 | $8.68 | $8.68 | $8.57 | $8.64 | $8.53 | 3,740,180 |
| 2018-05-07 | $8.41 | $8.75 | $8.40 | $8.71 | $8.60 | 5,111,670 |
| 2018-05-04 | $8.51 | $8.57 | $8.40 | $8.44 | $8.33 | 2,513,740 |
| 2018-05-03 | $8.37 | $8.54 | $8.14 | $8.54 | $8.43 | 3,885,870 |
| 2018-05-02 | $8.25 | $8.42 | $8.14 | $8.37 | $8.26 | 3,576,730 |
| 2018-05-01 | $8.26 | $8.26 | $8.26 | $8.26 | $8.15 | 0 |
| 2018-04-30 | $8.26 | $8.26 | $8.26 | $8.26 | $8.15 | 0 |
| 2018-04-27 | $8.30 | $8.34 | $8.14 | $8.26 | $8.15 | 2,209,580 |
| 2018-04-26 | $8.31 | $8.38 | $8.25 | $8.27 | $8.16 | 2,221,620 |
| 2018-04-25 | $8.18 | $8.38 | $8.18 | $8.37 | $8.26 | 2,974,380 |
| 2018-04-24 | $7.95 | $8.27 | $7.93 | $8.23 | $8.12 | 2,226,780 |
| 2018-04-23 | $7.91 | $8.06 | $7.85 | $7.91 | $7.81 | 1,682,650 |
| 2018-04-20 | $8.24 | $8.31 | $7.99 | $8.02 | $7.92 | 2,257,350 |
| 2018-04-19 | $8.28 | $8.36 | $8.22 | $8.27 | $8.16 | 2,041,760 |
| 2018-04-18 | $8.05 | $8.36 | $7.92 | $8.30 | $8.19 | 3,597,390 |
| 2018-04-17 | $8.25 | $8.35 | $7.89 | $7.95 | $7.85 | 2,962,390 |
| 2018-04-16 | $8.27 | $8.46 | $8.11 | $8.29 | $8.18 | 3,235,090 |
| 2018-04-13 | $8.35 | $8.45 | $8.26 | $8.32 | $8.21 | 2,321,940 |
| 2018-04-12 | $8.28 | $8.42 | $8.26 | $8.31 | $8.20 | 2,763,460 |
| 2018-04-11 | $8.23 | $8.38 | $8.20 | $8.34 | $8.23 | 3,434,500 |
| 2018-04-10 | $8.25 | $8.28 | $8.05 | $8.20 | $8.09 | 2,278,800 |
| 2018-04-09 | $8.05 | $8.22 | $7.99 | $8.19 | $8.08 | 2,238,570 |
| 2018-04-06 | $8.09 | $8.09 | $8.09 | $8.09 | $7.99 | 0 |
| 2018-04-05 | $8.09 | $8.09 | $8.09 | $8.09 | $7.99 | 0 |
| 2018-04-04 | $8.18 | $8.32 | $8.03 | $8.09 | $7.99 | 2,314,460 |
| 2018-04-03 | $8.19 | $8.19 | $8.03 | $8.12 | $8.01 | 2,610,380 |
| 2018-04-02 | $8.45 | $8.45 | $8.26 | $8.28 | $8.17 | 2,938,410 |
| 2018-03-30 | $8.20 | $8.38 | $8.15 | $8.35 | $8.24 | 2,732,400 |
| 2018-03-29 | $8.02 | $8.24 | $8.02 | $8.15 | $8.04 | 2,805,120 |
| 2018-03-28 | $7.90 | $8.23 | $7.80 | $8.02 | $7.92 | 2,715,930 |
| 2018-03-27 | $7.76 | $8.05 | $7.75 | $8.04 | $7.94 | 3,684,310 |
| 2018-03-26 | $7.53 | $7.72 | $7.28 | $7.72 | $7.62 | 2,675,330 |
| 2018-03-23 | $8.09 | $8.17 | $7.55 | $7.60 | $7.50 | 4,383,680 |
| 2018-03-22 | $8.39 | $8.43 | $8.25 | $8.32 | $8.21 | 2,069,370 |
| 2018-03-21 | $8.48 | $8.63 | $8.37 | $8.39 | $8.28 | 3,069,300 |
| 2018-03-20 | $8.46 | $8.90 | $8.38 | $8.54 | $8.43 | 4,290,520 |
| 2018-03-19 | $8.32 | $8.62 | $8.31 | $8.57 | $8.46 | 3,805,180 |
| 2018-03-16 | $8.35 | $8.40 | $8.26 | $8.32 | $8.21 | 1,809,980 |
| 2018-03-15 | $8.22 | $8.44 | $8.18 | $8.37 | $8.26 | 3,125,280 |
| 2018-03-14 | $8.45 | $8.49 | $8.30 | $8.32 | $8.21 | 3,661,300 |
| 2018-03-13 | $8.40 | $9.20 | $8.31 | $8.57 | $8.46 | 6,787,410 |
| 2018-03-12 | $8.28 | $8.49 | $8.25 | $8.43 | $8.32 | 3,791,410 |
| 2018-03-09 | $8.08 | $8.38 | $8.05 | $8.28 | $8.17 | 4,051,480 |
| 2018-03-08 | $8.00 | $8.10 | $7.98 | $8.08 | $7.98 | 1,392,320 |
| 2018-03-07 | $8.02 | $8.16 | $7.98 | $8.00 | $7.90 | 2,272,300 |
| 2018-03-06 | $7.98 | $8.13 | $7.93 | $8.07 | $7.97 | 2,644,430 |
| 2018-03-05 | $8.09 | $8.14 | $7.83 | $7.98 | $7.88 | 3,550,240 |
| 2018-03-02 | $8.04 | $8.28 | $8.04 | $8.09 | $7.99 | 3,274,160 |
| 2018-03-01 | $7.80 | $8.53 | $7.80 | $8.13 | $8.02 | 5,571,140 |
| 2018-02-28 | $7.78 | $7.89 | $7.68 | $7.83 | $7.73 | 1,954,680 |
| 2018-02-27 | $7.82 | $7.95 | $7.75 | $7.83 | $7.73 | 2,385,550 |
| 2018-02-26 | $7.59 | $7.86 | $7.56 | $7.77 | $7.67 | 2,698,220 |
| 2018-02-23 | $7.63 | $7.66 | $7.50 | $7.54 | $7.44 | 2,075,130 |
| 2018-02-22 | $7.52 | $7.70 | $7.46 | $7.63 | $7.53 | 1,399,300 |
| 2018-02-21 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 0 |
| 2018-02-20 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 0 |
| 2018-02-19 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 0 |
| 2018-02-16 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 0 |
| 2018-02-15 | $7.49 | $7.49 | $7.49 | $7.49 | $7.39 | 0 |
| 2018-02-14 | $7.47 | $7.68 | $7.40 | $7.49 | $7.39 | 1,478,030 |
| 2018-02-13 | $7.46 | $7.59 | $7.39 | $7.42 | $7.32 | 1,623,620 |
| 2018-02-12 | $7.23 | $7.49 | $7.23 | $7.46 | $7.36 | 1,497,640 |
| 2018-02-09 | $7.26 | $7.44 | $7.08 | $7.23 | $7.14 | 1,572,640 |
| 2018-02-08 | $7.32 | $7.49 | $7.32 | $7.45 | $7.35 | 1,516,070 |
| 2018-02-07 | $7.35 | $7.45 | $7.10 | $7.33 | $7.23 | 2,118,350 |
| 2018-02-06 | $7.74 | $7.75 | $7.17 | $7.19 | $7.10 | 2,942,670 |
| 2018-02-05 | $7.87 | $7.99 | $7.79 | $7.90 | $7.80 | 1,060,850 |
| 2018-02-02 | $8.13 | $8.19 | $7.88 | $8.02 | $7.92 | 1,596,690 |
| 2018-02-01 | $8.59 | $8.70 | $8.09 | $8.10 | $8.00 | 3,217,850 |
| 2018-01-31 | $9.01 | $9.01 | $8.51 | $8.59 | $8.48 | 2,926,790 |
| 2018-01-30 | $8.99 | $9.06 | $8.96 | $9.01 | $8.89 | 1,140,860 |
| 2018-01-29 | $9.18 | $9.20 | $8.95 | $8.98 | $8.86 | 1,742,600 |
| 2018-01-26 | $9.27 | $9.28 | $9.09 | $9.12 | $9.00 | 2,243,110 |
| 2018-01-25 | $9.34 | $9.59 | $9.20 | $9.22 | $9.10 | 4,446,360 |
| 2018-01-24 | $9.12 | $9.55 | $9.01 | $9.41 | $9.29 | 5,445,310 |
| 2018-01-23 | $9.09 | $9.16 | $9.02 | $9.08 | $8.96 | 1,646,170 |
| 2018-01-22 | $8.92 | $9.17 | $8.77 | $9.15 | $9.03 | 3,033,670 |
| 2018-01-19 | $9.03 | $9.15 | $8.95 | $9.04 | $8.92 | 1,630,690 |
| 2018-01-18 | $9.00 | $9.18 | $8.93 | $9.01 | $8.89 | 2,059,830 |
| 2018-01-17 | $8.80 | $9.14 | $8.67 | $9.03 | $8.91 | 2,522,820 |
| 2018-01-16 | $8.93 | $8.93 | $8.67 | $8.78 | $8.67 | 1,582,760 |
| 2018-01-15 | $9.15 | $9.16 | $8.81 | $8.81 | $8.70 | 2,831,720 |
| 2018-01-12 | $9.10 | $9.40 | $8.91 | $9.23 | $9.11 | 4,112,280 |
| 2018-01-11 | $8.98 | $9.15 | $8.98 | $9.09 | $8.97 | 1,828,210 |
| 2018-01-10 | $9.18 | $9.25 | $8.96 | $9.01 | $8.89 | 2,936,250 |
| 2018-01-09 | $9.10 | $9.75 | $9.05 | $9.28 | $9.16 | 5,328,580 |
| 2018-01-08 | $8.93 | $9.32 | $8.82 | $9.12 | $9.00 | 3,681,350 |
| 2018-01-05 | $8.84 | $8.95 | $8.82 | $8.93 | $8.81 | 1,471,020 |
| 2018-01-04 | $8.97 | $8.97 | $8.83 | $8.87 | $8.76 | 1,044,460 |
| 2018-01-03 | $8.87 | $8.94 | $8.79 | $8.91 | $8.79 | 1,797,600 |
| 2018-01-02 | $8.73 | $8.92 | $8.70 | $8.84 | $8.73 | 1,766,810 |
| 2018-01-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.64 | 0 |
| 2017-12-29 | $8.61 | $8.81 | $8.59 | $8.75 | $8.64 | 1,347,020 |
| 2017-12-28 | $8.50 | $8.75 | $8.50 | $8.59 | $8.48 | 1,313,830 |
| 2017-12-27 | $8.56 | $8.62 | $8.51 | $8.53 | $8.42 | 1,170,400 |
| 2017-12-26 | $8.52 | $8.62 | $8.45 | $8.59 | $8.48 | 1,200,720 |
| 2017-12-25 | $8.73 | $8.74 | $8.52 | $8.52 | $8.41 | 1,538,740 |
| 2017-12-22 | $8.88 | $8.88 | $8.74 | $8.78 | $8.67 | 997,890 |
| 2017-12-21 | $8.80 | $8.91 | $8.70 | $8.88 | $8.76 | 1,045,280 |
| 2017-12-20 | $9.00 | $9.03 | $8.79 | $8.83 | $8.72 | 1,266,640 |
| 2017-12-19 | $8.98 | $9.08 | $8.96 | $9.04 | $8.92 | 780,140 |
| 2017-12-18 | $9.15 | $9.15 | $8.91 | $8.96 | $8.84 | 1,135,230 |
| 2017-12-15 | $9.06 | $9.14 | $9.00 | $9.10 | $8.98 | 920,800 |
| 2017-12-14 | $9.10 | $9.10 | $9.00 | $9.07 | $8.95 | 1,206,720 |
| 2017-12-13 | $9.10 | $9.10 | $8.97 | $9.08 | $8.96 | 849,460 |
| 2017-12-12 | $9.20 | $9.20 | $9.00 | $9.01 | $8.89 | 1,199,160 |
| 2017-12-11 | $9.15 | $9.25 | $9.15 | $9.19 | $9.07 | 958,950 |
| 2017-12-08 | $9.18 | $9.29 | $9.14 | $9.18 | $9.06 | 1,614,160 |
| 2017-12-07 | $8.90 | $9.37 | $8.87 | $9.21 | $9.09 | 2,709,190 |
| 2017-12-06 | $8.80 | $8.95 | $8.73 | $8.94 | $8.82 | 1,467,920 |
| 2017-12-05 | $9.10 | $9.20 | $8.71 | $8.81 | $8.70 | 2,289,590 |
| 2017-12-04 | $9.26 | $9.39 | $9.15 | $9.20 | $9.08 | 1,438,640 |
| 2017-12-01 | $9.12 | $9.35 | $9.12 | $9.32 | $9.20 | 2,103,130 |
| 2017-11-30 | $9.15 | $9.21 | $9.12 | $9.15 | $9.03 | 1,024,320 |
| 2017-11-29 | $9.29 | $9.29 | $9.09 | $9.21 | $9.09 | 1,318,710 |
| 2017-11-28 | $9.10 | $9.26 | $9.08 | $9.26 | $9.14 | 1,142,210 |
| 2017-11-27 | $9.19 | $9.28 | $9.08 | $9.10 | $8.98 | 949,740 |
| 2017-11-24 | $9.19 | $9.28 | $9.16 | $9.20 | $9.08 | 933,500 |
| 2017-11-23 | $9.34 | $9.35 | $9.15 | $9.22 | $9.10 | 1,667,470 |
| 2017-11-22 | $9.28 | $9.40 | $9.25 | $9.34 | $9.22 | 1,531,500 |
| 2017-11-21 | $9.26 | $9.36 | $9.14 | $9.29 | $9.17 | 1,754,370 |
| 2017-11-20 | $9.48 | $9.48 | $9.01 | $9.31 | $9.19 | 2,268,960 |
| 2017-11-17 | $10.04 | $10.08 | $9.37 | $9.44 | $9.32 | 3,510,670 |
| 2017-11-16 | $10.08 | $10.25 | $9.98 | $10.04 | $9.91 | 2,302,750 |
| 2017-11-15 | $10.15 | $10.16 | $10.00 | $10.09 | $9.96 | 1,525,660 |
| 2017-11-14 | $10.30 | $10.37 | $10.13 | $10.15 | $10.02 | 2,087,500 |
| 2017-11-13 | $10.40 | $10.42 | $10.27 | $10.30 | $10.17 | 1,557,800 |
| 2017-11-10 | $10.36 | $10.47 | $10.32 | $10.37 | $10.24 | 2,078,610 |
| 2017-11-09 | $10.30 | $10.40 | $10.30 | $10.39 | $10.26 | 1,582,900 |
| 2017-11-08 | $10.33 | $10.44 | $10.26 | $10.32 | $10.19 | 2,298,750 |
| 2017-11-07 | $10.31 | $10.43 | $10.25 | $10.33 | $10.20 | 1,572,400 |
| 2017-11-06 | $10.25 | $10.31 | $10.15 | $10.31 | $10.18 | 1,289,710 |
| 2017-11-03 | $10.21 | $10.30 | $10.12 | $10.21 | $10.08 | 1,347,150 |
| 2017-11-02 | $10.32 | $10.35 | $10.15 | $10.16 | $10.03 | 1,976,780 |
| 2017-11-01 | $10.38 | $10.44 | $10.30 | $10.35 | $10.22 | 1,553,360 |
| 2017-10-31 | $10.26 | $10.39 | $10.22 | $10.35 | $10.22 | 1,524,140 |
| 2017-10-30 | $10.65 | $10.69 | $10.22 | $10.23 | $10.10 | 3,614,240 |
| 2017-10-27 | $10.81 | $10.86 | $10.64 | $10.69 | $10.55 | 1,626,960 |
| 2017-10-26 | $10.70 | $10.87 | $10.63 | $10.80 | $10.66 | 2,403,490 |
| 2017-10-25 | $10.60 | $10.75 | $10.60 | $10.72 | $10.58 | 1,714,450 |
| 2017-10-24 | $10.75 | $10.78 | $10.52 | $10.65 | $10.51 | 1,790,340 |
| 2017-10-23 | $10.62 | $10.79 | $10.59 | $10.75 | $10.61 | 1,558,580 |
| 2017-10-20 | $10.49 | $10.68 | $10.45 | $10.66 | $10.52 | 1,630,180 |
| 2017-10-19 | $10.66 | $10.78 | $10.47 | $10.52 | $10.38 | 3,164,650 |
| 2017-10-18 | $10.85 | $11.07 | $10.76 | $10.79 | $10.65 | 3,186,320 |
| 2017-10-17 | $10.82 | $10.96 | $10.73 | $10.87 | $10.73 | 2,487,810 |
| 2017-10-16 | $11.19 | $11.35 | $10.79 | $10.82 | $10.68 | 4,841,000 |
| 2017-10-13 | $11.07 | $11.28 | $11.04 | $11.22 | $11.07 | 4,618,080 |
| 2017-10-12 | $11.10 | $11.23 | $10.95 | $11.07 | $10.93 | 4,010,360 |
| 2017-10-11 | $11.12 | $11.45 | $11.08 | $11.13 | $10.99 | 6,308,860 |
| 2017-10-10 | $10.86 | $11.14 | $10.85 | $11.11 | $10.97 | 4,587,610 |
| 2017-10-09 | $10.72 | $10.97 | $10.72 | $10.86 | $10.72 | 3,067,790 |
| 2017-10-06 | $10.67 | $10.67 | $10.67 | $10.67 | $10.53 | 0 |
| 2017-10-05 | $10.67 | $10.67 | $10.67 | $10.67 | $10.53 | 0 |
| 2017-10-04 | $10.67 | $10.67 | $10.67 | $10.67 | $10.53 | 0 |
| 2017-10-03 | $10.67 | $10.67 | $10.67 | $10.67 | $10.53 | 0 |
| 2017-10-02 | $10.67 | $10.67 | $10.67 | $10.67 | $10.53 | 0 |
| 2017-09-29 | $10.52 | $10.70 | $10.51 | $10.67 | $10.53 | 1,874,630 |
| 2017-09-28 | $10.66 | $10.66 | $10.50 | $10.54 | $10.40 | 2,834,480 |
| 2017-09-27 | $10.55 | $11.07 | $10.47 | $10.71 | $10.57 | 5,152,720 |
| 2017-09-26 | $10.64 | $10.71 | $10.40 | $10.52 | $10.38 | 3,297,990 |
| 2017-09-25 | $11.01 | $11.08 | $10.51 | $10.65 | $10.51 | 3,489,610 |
| 2017-09-22 | $11.11 | $11.13 | $10.94 | $11.05 | $10.91 | 2,957,870 |
| 2017-09-21 | $11.18 | $11.38 | $11.12 | $11.13 | $10.99 | 4,524,750 |
| 2017-09-20 | $11.11 | $11.18 | $11.07 | $11.16 | $11.02 | 2,109,710 |
| 2017-09-19 | $11.20 | $11.21 | $11.06 | $11.11 | $10.97 | 2,167,870 |
| 2017-09-18 | $11.10 | $11.23 | $11.05 | $11.20 | $11.05 | 2,747,050 |
| 2017-09-15 | $11.13 | $11.16 | $11.04 | $11.11 | $10.97 | 2,594,820 |
| 2017-09-14 | $11.25 | $11.25 | $11.06 | $11.13 | $10.99 | 3,609,360 |
| 2017-09-13 | $11.02 | $11.44 | $10.96 | $11.26 | $11.11 | 5,991,170 |
| 2017-09-12 | $11.20 | $11.21 | $11.02 | $11.05 | $10.91 | 4,173,330 |
| 2017-09-11 | $11.21 | $11.24 | $11.06 | $11.17 | $11.03 | 4,313,620 |
| 2017-09-08 | $11.06 | $11.50 | $11.01 | $11.19 | $11.04 | 5,006,790 |
| 2017-09-07 | $11.19 | $11.30 | $11.05 | $11.07 | $10.93 | 4,589,750 |
| 2017-09-06 | $11.07 | $11.23 | $10.96 | $11.21 | $11.06 | 4,648,930 |
| 2017-09-05 | $11.19 | $11.34 | $11.04 | $11.08 | $10.94 | 5,101,880 |
| 2017-09-04 | $11.01 | $11.18 | $10.93 | $11.17 | $11.03 | 5,427,080 |
| 2017-09-01 | $10.95 | $11.09 | $10.84 | $11.03 | $10.89 | 4,675,980 |
| 2017-08-31 | $10.82 | $10.99 | $10.82 | $10.95 | $10.81 | 2,383,300 |
| 2017-08-30 | $10.89 | $10.99 | $10.72 | $10.87 | $10.73 | 2,752,700 |
| 2017-08-29 | $10.99 | $11.08 | $10.85 | $10.88 | $10.74 | 2,623,000 |
| 2017-08-28 | $10.86 | $11.09 | $10.84 | $10.99 | $10.85 | 3,753,520 |
| 2017-08-25 | $10.71 | $10.91 | $10.68 | $10.86 | $10.72 | 2,286,080 |
| 2017-08-24 | $10.78 | $10.84 | $10.63 | $10.70 | $10.56 | 2,390,630 |
| 2017-08-23 | $10.80 | $10.93 | $10.75 | $10.81 | $10.67 | 2,244,960 |
| 2017-08-22 | $10.98 | $11.03 | $10.75 | $10.76 | $10.62 | 3,326,860 |
| 2017-08-21 | $10.92 | $11.12 | $10.90 | $11.01 | $10.87 | 3,304,500 |
| 2017-08-18 | $11.00 | $11.00 | $10.85 | $10.90 | $10.76 | 4,022,550 |
| 2017-08-17 | $10.75 | $11.15 | $10.70 | $11.06 | $10.92 | 9,430,600 |
| 2017-08-16 | $10.65 | $10.83 | $10.54 | $10.74 | $10.60 | 4,333,280 |
| 2017-08-15 | $10.50 | $10.84 | $10.50 | $10.63 | $10.49 | 4,347,700 |
| 2017-08-14 | $10.32 | $10.55 | $10.32 | $10.55 | $10.41 | 2,988,080 |
| 2017-08-11 | $10.30 | $10.49 | $10.29 | $10.29 | $10.16 | 2,534,300 |
| 2017-08-10 | $10.60 | $10.69 | $10.36 | $10.45 | $10.31 | 4,483,720 |
| 2017-08-09 | $10.53 | $11.05 | $10.47 | $10.71 | $10.57 | 6,675,910 |
| 2017-08-08 | $10.42 | $10.57 | $10.27 | $10.57 | $10.43 | 3,768,150 |
| 2017-08-07 | $10.36 | $10.56 | $10.36 | $10.46 | $10.32 | 2,422,100 |
| 2017-08-04 | $10.45 | $10.54 | $10.34 | $10.35 | $10.22 | 3,279,230 |
| 2017-08-03 | $10.32 | $10.58 | $10.26 | $10.45 | $10.31 | 4,132,110 |
| 2017-08-02 | $10.46 | $10.50 | $10.26 | $10.30 | $10.17 | 2,795,110 |
| 2017-08-01 | $10.42 | $10.48 | $10.29 | $10.45 | $10.31 | 3,058,880 |
| 2017-07-31 | $10.40 | $10.55 | $10.32 | $10.44 | $10.30 | 2,955,550 |
| 2017-07-28 | $10.57 | $10.64 | $10.40 | $10.41 | $10.28 | 3,513,400 |
| 2017-07-27 | $10.10 | $10.62 | $10.05 | $10.58 | $10.44 | 7,259,930 |
| 2017-07-26 | $10.10 | $10.15 | $10.02 | $10.13 | $10.00 | 2,656,540 |
| 2017-07-25 | $10.18 | $10.23 | $10.07 | $10.09 | $9.96 | 2,626,860 |
| 2017-07-24 | $10.02 | $10.20 | $9.95 | $10.20 | $10.07 | 2,917,270 |
| 2017-07-21 | $10.11 | $10.22 | $10.03 | $10.09 | $9.96 | 2,768,210 |
| 2017-07-20 | $10.29 | $10.46 | $10.11 | $10.14 | $10.01 | 3,926,300 |
| 2017-07-19 | $10.12 | $10.41 | $10.03 | $10.30 | $10.17 | 3,206,660 |
| 2017-07-18 | $10.02 | $10.20 | $9.86 | $10.12 | $9.99 | 2,981,720 |
| 2017-07-17 | $10.94 | $10.95 | $10.01 | $10.01 | $9.88 | 5,359,540 |
| 2017-07-14 | $11.09 | $11.09 | $10.91 | $11.00 | $10.86 | 1,899,870 |
| 2017-07-13 | $11.10 | $11.16 | $11.01 | $11.05 | $10.91 | 2,414,940 |
| 2017-07-12 | $11.04 | $11.14 | $10.85 | $11.09 | $10.95 | 3,169,910 |
| 2017-07-11 | $11.21 | $11.28 | $10.97 | $11.00 | $10.86 | 3,402,720 |
| 2017-07-10 | $11.54 | $11.55 | $11.15 | $11.20 | $11.05 | 4,895,760 |
| 2017-07-07 | $11.67 | $11.71 | $11.48 | $11.56 | $11.41 | 3,430,040 |
| 2017-07-06 | $11.75 | $11.79 | $11.61 | $11.67 | $11.52 | 3,848,720 |
| 2017-07-05 | $11.74 | $11.80 | $11.60 | $11.78 | $11.63 | 3,367,080 |
| 2017-07-04 | $11.90 | $11.98 | $11.67 | $11.74 | $11.59 | 4,271,650 |
| 2017-07-03 | $11.77 | $11.95 | $11.70 | $11.93 | $11.78 | 4,386,580 |
| 2017-06-30 | $11.67 | $11.67 | $11.67 | $11.67 | $11.52 | 0 |
| 2017-06-29 | $11.67 | $11.67 | $11.67 | $11.67 | $11.52 | 0 |
| 2017-06-28 | $11.53 | $12.09 | $11.34 | $11.67 | $11.52 | 7,048,800 |
| 2017-06-27 | $11.42 | $11.63 | $11.41 | $11.51 | $11.36 | 3,605,400 |
| 2017-06-26 | $11.13 | $11.50 | $11.10 | $11.42 | $11.27 | 3,410,600 |
| 2017-06-23 | $11.16 | $11.35 | $11.02 | $11.20 | $11.05 | 3,805,900 |
| 2017-06-22 | $11.58 | $11.63 | $11.21 | $11.26 | $11.11 | 4,102,040 |
| 2017-06-21 | $11.62 | $11.67 | $11.43 | $11.63 | $11.48 | 3,212,830 |
| 2017-06-20 | $11.74 | $11.83 | $11.56 | $11.58 | $11.43 | 3,596,440 |
| 2017-06-19 | $11.63 | $11.75 | $11.43 | $11.74 | $11.59 | 4,108,830 |
| 2017-06-16 | $11.91 | $11.96 | $11.59 | $11.61 | $11.46 | 4,701,520 |
| 2017-06-15 | $11.74 | $12.09 | $11.70 | $11.96 | $11.80 | 8,027,720 |
| 2017-06-14 | $11.75 | $11.88 | $11.56 | $11.74 | $11.59 | 5,280,590 |
| 2017-06-13 | $11.73 | $11.93 | $11.58 | $11.81 | $11.66 | 6,594,240 |
| 2017-06-12 | $11.82 | $12.00 | $11.62 | $11.68 | $11.53 | 9,436,760 |
| 2017-06-09 | $11.26 | $12.51 | $11.24 | $12.21 | $12.05 | 13,611,160 |
| 2017-06-08 | $11.12 | $11.75 | $11.12 | $11.42 | $11.27 | 8,823,840 |
| 2017-06-07 | $11.03 | $11.37 | $10.96 | $11.29 | $11.14 | 9,314,620 |
| 2017-06-06 | $10.52 | $11.50 | $10.38 | $11.19 | $11.04 | 13,489,240 |
| 2017-06-05 | $10.39 | $10.58 | $10.32 | $10.45 | $10.31 | 2,279,720 |
| 2017-06-02 | $10.21 | $10.41 | $10.00 | $10.40 | $10.27 | 3,468,310 |
| 2017-06-01 | $10.75 | $10.75 | $10.19 | $10.21 | $10.08 | 2,294,770 |
| 2017-05-31 | $10.89 | $10.98 | $10.78 | $10.79 | $10.65 | 2,399,300 |
| 2017-05-30 | $10.74 | $10.74 | $10.74 | $10.74 | $10.60 | 0 |
| 2017-05-29 | $10.74 | $10.74 | $10.74 | $10.74 | $10.60 | 0 |
| 2017-05-26 | $10.75 | $10.85 | $10.68 | $10.74 | $10.60 | 1,626,870 |
| 2017-05-25 | $10.70 | $10.89 | $10.44 | $10.76 | $10.59 | 2,374,980 |
| 2017-05-24 | $10.55 | $10.76 | $10.31 | $10.70 | $10.53 | 2,518,000 |
| 2017-05-23 | $11.08 | $11.12 | $10.54 | $10.58 | $10.41 | 2,964,990 |
| 2017-05-22 | $11.55 | $11.58 | $11.02 | $11.06 | $10.89 | 2,143,880 |
| 2017-05-19 | $11.62 | $11.69 | $11.47 | $11.58 | $11.40 | 1,770,600 |
| 2017-05-18 | $11.47 | $11.68 | $11.40 | $11.66 | $11.48 | 2,763,060 |
| 2017-05-17 | $11.50 | $11.78 | $11.38 | $11.60 | $11.42 | 3,887,300 |
| 2017-05-16 | $11.09 | $11.58 | $10.84 | $11.55 | $11.37 | 3,678,920 |
| 2017-05-15 | $11.19 | $11.19 | $11.05 | $11.08 | $10.91 | 1,460,020 |
| 2017-05-12 | $11.20 | $11.23 | $10.90 | $11.08 | $10.91 | 2,102,980 |
| 2017-05-11 | $11.23 | $11.34 | $10.82 | $11.19 | $11.01 | 2,967,810 |
| 2017-05-10 | $11.81 | $11.96 | $11.36 | $11.40 | $11.22 | 2,545,740 |
| 2017-05-09 | $11.70 | $11.92 | $11.51 | $11.84 | $11.65 | 2,321,890 |
| 2017-05-08 | $11.77 | $11.94 | $11.52 | $11.75 | $11.57 | 2,083,070 |
| 2017-05-05 | $12.16 | $12.18 | $11.72 | $11.76 | $11.58 | 2,216,130 |
| 2017-05-04 | $12.14 | $12.32 | $12.12 | $12.14 | $11.95 | 2,381,300 |
| 2017-05-03 | $12.12 | $12.20 | $12.07 | $12.15 | $11.96 | 1,657,410 |
| 2017-05-02 | $12.04 | $12.24 | $12.04 | $12.13 | $11.94 | 1,885,050 |
| 2017-05-01 | $12.08 | $12.08 | $12.08 | $12.08 | $11.89 | 0 |
| 2017-04-28 | $11.91 | $12.25 | $11.85 | $12.08 | $11.89 | 2,537,300 |
| 2017-04-27 | $11.81 | $12.16 | $11.17 | $12.06 | $11.87 | 5,211,380 |
| 2017-04-26 | $11.98 | $11.98 | $11.83 | $11.89 | $11.70 | 1,778,070 |
| 2017-04-25 | $11.88 | $12.09 | $11.70 | $11.87 | $11.68 | 2,253,380 |
| 2017-04-24 | $12.46 | $12.46 | $11.88 | $11.90 | $11.71 | 2,486,150 |
| 2017-04-21 | $12.43 | $12.61 | $12.34 | $12.46 | $12.26 | 1,855,680 |
| 2017-04-20 | $12.41 | $12.60 | $12.19 | $12.43 | $12.23 | 3,779,500 |
| 2017-04-19 | $12.67 | $12.67 | $12.23 | $12.42 | $12.22 | 3,872,570 |
| 2017-04-18 | $13.07 | $13.11 | $12.62 | $12.67 | $12.47 | 2,343,660 |
| 2017-04-17 | $13.20 | $13.28 | $12.91 | $13.03 | $12.83 | 2,406,460 |
| 2017-04-14 | $13.50 | $13.58 | $13.18 | $13.26 | $13.05 | 3,581,620 |
| 2017-04-13 | $13.59 | $13.75 | $13.52 | $13.58 | $13.37 | 2,026,280 |
| 2017-04-12 | $13.88 | $13.95 | $13.55 | $13.57 | $13.36 | 3,351,050 |
| 2017-04-11 | $13.75 | $13.89 | $13.60 | $13.88 | $13.66 | 2,523,670 |
| 2017-04-10 | $14.12 | $14.12 | $13.73 | $13.74 | $13.52 | 3,067,250 |
| 2017-04-07 | $14.23 | $14.23 | $14.08 | $14.10 | $13.88 | 1,715,200 |
| 2017-04-06 | $14.19 | $14.31 | $14.12 | $14.23 | $14.01 | 2,128,960 |
| 2017-04-05 | $14.00 | $14.23 | $13.90 | $14.23 | $14.01 | 2,810,400 |
| 2017-04-04 | $13.98 | $13.98 | $13.98 | $13.98 | $13.76 | 0 |
| 2017-04-03 | $13.98 | $13.98 | $13.98 | $13.98 | $13.76 | 0 |
| 2017-03-31 | $13.99 | $14.15 | $13.88 | $13.98 | $13.76 | 2,263,050 |
| 2017-03-30 | $14.33 | $14.35 | $13.83 | $13.90 | $13.68 | 4,525,750 |
| 2017-03-29 | $14.56 | $14.59 | $14.22 | $14.34 | $14.11 | 2,573,440 |
| 2017-03-28 | $14.50 | $14.62 | $14.43 | $14.56 | $14.33 | 2,298,640 |
| 2017-03-27 | $14.51 | $14.63 | $14.38 | $14.50 | $14.27 | 2,861,460 |
| 2017-03-24 | $14.63 | $14.63 | $14.36 | $14.49 | $14.26 | 3,067,620 |
| 2017-03-23 | $14.69 | $14.81 | $14.40 | $14.59 | $14.36 | 3,233,110 |
| 2017-03-22 | $15.09 | $15.09 | $14.65 | $14.68 | $14.45 | 4,507,120 |
| 2017-03-21 | $15.19 | $15.20 | $15.05 | $15.09 | $14.85 | 2,167,570 |
| 2017-03-20 | $15.10 | $15.20 | $15.00 | $15.19 | $14.95 | 2,784,520 |
| 2017-03-17 | $15.33 | $15.53 | $15.18 | $15.18 | $14.94 | 4,156,870 |
| 2017-03-16 | $15.27 | $15.37 | $15.18 | $15.29 | $15.05 | 3,019,190 |
| 2017-03-15 | $15.35 | $15.35 | $15.12 | $15.19 | $14.95 | 2,153,600 |
| 2017-03-14 | $15.41 | $15.52 | $15.26 | $15.29 | $15.05 | 3,575,610 |
| 2017-03-13 | $15.13 | $15.59 | $15.09 | $15.52 | $15.28 | 4,667,460 |
| 2017-03-10 | $15.29 | $15.35 | $15.07 | $15.10 | $14.86 | 2,429,560 |
| 2017-03-09 | $15.27 | $15.42 | $15.11 | $15.30 | $15.06 | 3,414,940 |
| 2017-03-08 | $15.41 | $15.67 | $15.27 | $15.28 | $15.04 | 4,187,050 |
| 2017-03-07 | $15.30 | $15.61 | $15.25 | $15.52 | $15.28 | 6,367,870 |
| 2017-03-06 | $15.00 | $15.35 | $15.00 | $15.28 | $15.04 | 5,560,030 |
| 2017-03-03 | $14.76 | $15.35 | $14.54 | $15.13 | $14.89 | 6,115,340 |
| 2017-03-02 | $14.97 | $15.08 | $14.80 | $14.80 | $14.57 | 2,814,910 |
| 2017-03-01 | $15.16 | $15.21 | $14.90 | $14.97 | $14.73 | 4,071,520 |
| 2017-02-28 | $14.80 | $15.44 | $14.80 | $15.16 | $14.92 | 5,712,920 |
| 2017-02-27 | $15.25 | $15.26 | $14.81 | $14.90 | $14.67 | 3,885,250 |
| 2017-02-24 | $14.88 | $15.20 | $14.83 | $15.19 | $14.95 | 4,730,940 |
| 2017-02-23 | $14.93 | $14.97 | $14.70 | $14.97 | $14.73 | 3,774,990 |
| 2017-02-22 | $14.77 | $14.93 | $14.73 | $14.92 | $14.69 | 2,792,060 |
| 2017-02-21 | $14.63 | $14.95 | $14.51 | $14.82 | $14.59 | 3,442,530 |
| 2017-02-20 | $14.40 | $14.59 | $14.35 | $14.56 | $14.33 | 2,700,290 |
| 2017-02-17 | $14.63 | $14.81 | $14.50 | $14.51 | $14.28 | 2,228,460 |
| 2017-02-16 | $14.73 | $14.80 | $14.60 | $14.72 | $14.49 | 2,300,010 |
| 2017-02-15 | $14.92 | $15.06 | $14.56 | $14.69 | $14.46 | 2,829,200 |
| 2017-02-14 | $15.05 | $15.14 | $14.84 | $14.90 | $14.67 | 2,988,460 |
| 2017-02-13 | $15.02 | $15.23 | $14.81 | $15.14 | $14.90 | 4,228,340 |
| 2017-02-10 | $15.01 | $15.01 | $14.78 | $14.85 | $14.62 | 2,535,040 |
| 2017-02-09 | $14.70 | $15.06 | $14.70 | $14.92 | $14.69 | 3,778,880 |
| 2017-02-08 | $14.75 | $14.78 | $14.52 | $14.77 | $14.54 | 2,872,860 |
| 2017-02-07 | $14.85 | $14.94 | $14.61 | $14.73 | $14.50 | 2,149,280 |
| 2017-02-06 | $14.85 | $15.09 | $14.75 | $14.94 | $14.71 | 1,725,710 |
| 2017-02-03 | $15.09 | $15.09 | $14.72 | $14.85 | $14.62 | 1,900,090 |
| 2017-02-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 0 |
| 2017-02-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 0 |
| 2017-01-31 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 0 |
| 2017-01-30 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 0 |
| 2017-01-27 | $14.81 | $14.81 | $14.81 | $14.81 | $14.58 | 0 |
| 2017-01-26 | $14.80 | $14.95 | $14.68 | $14.81 | $14.58 | 1,631,020 |
| 2017-01-25 | $14.51 | $14.76 | $14.51 | $14.67 | $14.44 | 1,960,080 |
| 2017-01-24 | $14.55 | $14.65 | $14.40 | $14.59 | $14.36 | 2,017,890 |
| 2017-01-23 | $14.47 | $14.85 | $14.47 | $14.56 | $14.33 | 3,128,440 |
| 2017-01-20 | $13.98 | $15.00 | $13.98 | $14.43 | $14.20 | 4,550,160 |
| 2017-01-19 | $14.34 | $14.34 | $14.01 | $14.05 | $13.83 | 2,598,750 |
| 2017-01-18 | $14.48 | $14.48 | $14.23 | $14.26 | $14.04 | 2,279,610 |
| 2017-01-17 | $14.40 | $14.85 | $13.80 | $14.58 | $14.35 | 4,073,040 |
| 2017-01-16 | $15.70 | $15.74 | $14.17 | $14.42 | $14.19 | 5,086,410 |
| 2017-01-13 | $15.87 | $16.16 | $15.70 | $15.74 | $15.49 | 1,956,960 |
| 2017-01-12 | $16.11 | $16.30 | $15.87 | $15.87 | $15.62 | 1,738,500 |
| 2017-01-11 | $16.29 | $16.37 | $16.21 | $16.21 | $15.96 | 1,638,950 |
| 2017-01-10 | $16.35 | $16.52 | $16.23 | $16.27 | $16.01 | 1,764,350 |
| 2017-01-09 | $16.29 | $16.38 | $16.10 | $16.38 | $16.12 | 2,160,800 |
| 2017-01-06 | $16.47 | $16.65 | $16.27 | $16.36 | $16.10 | 2,339,200 |
| 2017-01-05 | $16.48 | $16.69 | $16.44 | $16.47 | $16.21 | 1,812,950 |
| 2017-01-04 | $16.58 | $16.62 | $16.41 | $16.58 | $16.32 | 2,566,360 |
| 2017-01-03 | $16.10 | $16.85 | $16.10 | $16.62 | $16.36 | 4,028,940 |
| 2017-01-02 | $16.10 | $16.10 | $16.10 | $16.10 | $15.85 | 0 |
| 2016-12-30 | $16.10 | $16.20 | $15.92 | $16.10 | $15.85 | 1,474,830 |
| 2016-12-29 | $15.92 | $16.19 | $15.90 | $15.98 | $15.73 | 1,525,730 |
| 2016-12-28 | $16.21 | $16.35 | $15.93 | $15.96 | $15.71 | 1,669,970 |
| 2016-12-27 | $16.24 | $16.36 | $16.16 | $16.21 | $15.96 | 1,683,910 |
| 2016-12-26 | $15.95 | $16.26 | $15.51 | $16.24 | $15.98 | 1,953,780 |
| 2016-12-23 | $16.22 | $16.32 | $15.90 | $15.95 | $15.70 | 1,887,720 |
| 2016-12-22 | $16.34 | $16.41 | $16.02 | $16.13 | $15.88 | 1,970,570 |
| 2016-12-21 | $16.32 | $16.64 | $16.26 | $16.34 | $16.08 | 1,840,840 |
| 2016-12-20 | $16.24 | $16.39 | $16.16 | $16.32 | $16.06 | 1,885,860 |
| 2016-12-19 | $16.28 | $16.45 | $16.07 | $16.24 | $15.98 | 2,518,340 |
| 2016-12-16 | $16.00 | $17.00 | $15.89 | $16.38 | $16.12 | 5,997,070 |
| 2016-12-15 | $15.45 | $15.95 | $15.45 | $15.89 | $15.64 | 3,464,460 |
| 2016-12-14 | $15.78 | $15.82 | $15.35 | $15.48 | $15.24 | 3,209,470 |
| 2016-12-13 | $15.90 | $16.05 | $15.45 | $15.78 | $15.53 | 3,711,880 |
| 2016-12-12 | $17.65 | $17.65 | $15.89 | $15.91 | $15.66 | 7,141,440 |
| 2016-12-09 | $17.56 | $17.70 | $17.51 | $17.65 | $17.37 | 2,729,670 |
| 2016-12-08 | $17.90 | $17.94 | $17.52 | $17.55 | $17.27 | 4,497,840 |
| 2016-12-07 | $17.85 | $17.94 | $17.70 | $17.94 | $17.66 | 3,362,000 |
| 2016-12-06 | $18.07 | $18.10 | $17.68 | $17.78 | $17.50 | 3,501,000 |
| 2016-12-05 | $18.00 | $18.39 | $17.85 | $17.90 | $17.62 | 4,301,290 |
| 2016-12-02 | $19.03 | $19.15 | $18.28 | $18.30 | $18.01 | 7,823,410 |
| 2016-12-01 | $18.83 | $19.18 | $18.70 | $19.07 | $18.77 | 7,562,690 |
| 2016-11-30 | $18.62 | $19.28 | $18.38 | $18.83 | $18.53 | 7,857,050 |
| 2016-11-29 | $18.95 | $18.98 | $18.65 | $18.66 | $18.37 | 7,059,100 |
| 2016-11-28 | $18.80 | $19.58 | $18.62 | $19.13 | $18.83 | 12,153,820 |
| 2016-11-25 | $18.72 | $18.79 | $18.17 | $18.70 | $18.41 | 5,684,760 |
| 2016-11-24 | $18.52 | $18.79 | $18.40 | $18.63 | $18.34 | 5,765,210 |
| 2016-11-23 | $18.86 | $19.03 | $18.41 | $18.50 | $18.21 | 10,344,240 |
| 2016-11-22 | $18.47 | $19.19 | $18.30 | $19.02 | $18.72 | 9,939,470 |
| 2016-11-21 | $18.26 | $18.51 | $18.18 | $18.44 | $18.15 | 4,323,780 |
| 2016-11-18 | $18.24 | $18.45 | $18.18 | $18.27 | $17.98 | 3,564,800 |
| 2016-11-17 | $18.47 | $18.47 | $18.21 | $18.23 | $17.94 | 4,602,460 |
| 2016-11-16 | $18.51 | $18.70 | $18.41 | $18.57 | $18.28 | 7,346,330 |
| 2016-11-15 | $18.27 | $18.55 | $18.15 | $18.47 | $18.18 | 6,337,480 |
| 2016-11-14 | $18.15 | $18.39 | $18.09 | $18.27 | $17.98 | 5,178,970 |
| 2016-11-11 | $18.05 | $18.18 | $17.96 | $18.13 | $17.85 | 3,919,480 |
| 2016-11-10 | $17.95 | $18.09 | $17.86 | $17.98 | $17.70 | 3,718,050 |
| 2016-11-09 | $18.23 | $18.23 | $17.51 | $17.76 | $17.48 | 5,242,700 |
| 2016-11-08 | $18.28 | $18.31 | $18.13 | $18.17 | $17.88 | 3,991,620 |
| 2016-11-07 | $18.55 | $18.55 | $18.09 | $18.15 | $17.86 | 6,175,720 |
| 2016-11-04 | $18.11 | $18.60 | $18.01 | $18.50 | $18.21 | 9,282,840 |
| 2016-11-03 | $17.90 | $18.27 | $17.87 | $18.01 | $17.73 | 6,299,640 |
| 2016-11-02 | $18.21 | $18.49 | $18.07 | $18.13 | $17.85 | 6,587,760 |
| 2016-11-01 | $18.04 | $18.34 | $18.04 | $18.28 | $17.99 | 5,151,430 |
| 2016-10-31 | $17.90 | $18.39 | $17.79 | $18.17 | $17.88 | 0 |
| 2016-10-28 | $18.51 | $18.70 | $18.00 | $18.00 | $17.72 | 5,932,510 |
| 2016-10-27 | $18.60 | $18.72 | $18.41 | $18.44 | $18.15 | 6,707,140 |
| 2016-10-26 | $18.40 | $19.20 | $18.20 | $18.86 | $18.56 | 11,447,940 |
| 2016-10-25 | $18.07 | $19.25 | $17.94 | $18.50 | $18.21 | 9,069,430 |
| 2016-10-24 | $17.81 | $18.12 | $17.70 | $17.99 | $17.71 | 3,886,990 |
| 2016-10-21 | $18.00 | $18.03 | $17.65 | $17.81 | $17.53 | 3,323,980 |
| 2016-10-20 | $18.15 | $18.17 | $17.86 | $17.99 | $17.71 | 3,734,800 |
| 2016-10-19 | $17.98 | $18.19 | $17.85 | $18.07 | $17.79 | 4,605,700 |
| 2016-10-18 | $17.78 | $17.98 | $17.62 | $17.96 | $17.68 | 4,060,770 |
| 2016-10-17 | $17.84 | $17.93 | $17.61 | $17.72 | $17.44 | 3,566,070 |
| 2016-10-14 | $17.87 | $17.94 | $17.65 | $17.76 | $17.48 | 2,960,670 |
| 2016-10-13 | $17.99 | $18.00 | $17.76 | $17.93 | $17.65 | 3,420,140 |
| 2016-10-12 | $17.75 | $17.92 | $17.70 | $17.90 | $17.62 | 3,228,620 |
| 2016-10-11 | $17.79 | $17.93 | $17.71 | $17.81 | $17.53 | 3,528,620 |
| 2016-10-10 | $17.50 | $17.92 | $17.48 | $17.82 | $17.54 | 3,565,750 |
| 2016-10-07 | $17.43 | $17.43 | $17.43 | $17.43 | $17.16 | 0 |
| 2016-10-06 | $17.43 | $17.43 | $17.43 | $17.43 | $17.16 | 0 |
| 2016-10-05 | $17.43 | $17.43 | $17.43 | $17.43 | $17.16 | 0 |
| 2016-10-04 | $17.43 | $17.43 | $17.43 | $17.43 | $17.16 | 0 |
| 2016-10-03 | $17.43 | $17.43 | $17.43 | $17.43 | $17.16 | 0 |
| 2016-09-30 | $17.38 | $17.60 | $17.35 | $17.43 | $17.16 | 2,358,310 |
| 2016-09-29 | $17.35 | $17.50 | $17.35 | $17.36 | $17.09 | 2,366,940 |
| 2016-09-28 | $17.50 | $17.63 | $17.31 | $17.34 | $17.07 | 2,528,690 |
| 2016-09-27 | $17.42 | $17.57 | $17.21 | $17.57 | $17.29 | 4,255,550 |
| 2016-09-26 | $17.92 | $18.00 | $17.44 | $17.44 | $17.17 | 6,046,660 |
| 2016-09-23 | $18.48 | $18.66 | $18.00 | $18.00 | $17.72 | 6,305,710 |
| 2016-09-22 | $18.52 | $18.78 | $18.42 | $18.56 | $18.27 | 6,956,920 |
| 2016-09-21 | $18.39 | $18.59 | $18.29 | $18.33 | $18.04 | 4,304,790 |
| 2016-09-20 | $18.74 | $18.76 | $18.30 | $18.40 | $18.11 | 5,234,500 |
| 2016-09-19 | $18.70 | $19.02 | $18.52 | $18.76 | $18.47 | 7,589,670 |
| 2016-09-16 | $18.71 | $18.71 | $18.71 | $18.71 | $18.42 | 0 |
| 2016-09-15 | $18.71 | $18.71 | $18.71 | $18.71 | $18.42 | 0 |
| 2016-09-14 | $18.30 | $18.84 | $18.21 | $18.71 | $18.42 | 8,391,550 |
| 2016-09-13 | $18.66 | $18.95 | $18.41 | $18.50 | $18.21 | 8,177,820 |
| 2016-09-12 | $18.33 | $18.65 | $18.18 | $18.45 | $18.16 | 7,751,770 |
| 2016-09-09 | $19.03 | $19.35 | $18.70 | $18.83 | $18.53 | 14,590,830 |
| 2016-09-08 | $19.53 | $19.65 | $19.03 | $19.19 | $18.89 | 18,539,690 |
| 2016-09-07 | $17.95 | $19.83 | $17.91 | $19.83 | $19.52 | 23,881,990 |
| 2016-09-06 | $17.79 | $18.06 | $17.60 | $18.03 | $17.75 | 4,982,000 |
| 2016-09-05 | $17.99 | $18.28 | $17.87 | $17.92 | $17.64 | 3,661,780 |
| 2016-09-02 | $18.04 | $18.19 | $17.88 | $17.91 | $17.63 | 3,053,990 |
| 2016-09-01 | $18.05 | $18.38 | $17.93 | $18.22 | $17.93 | 4,730,280 |
| 2016-08-31 | $18.01 | $18.07 | $17.81 | $18.00 | $17.72 | 1,897,960 |
| 2016-08-30 | $18.10 | $18.10 | $17.89 | $18.00 | $17.72 | 1,882,290 |
| 2016-08-29 | $17.91 | $18.08 | $17.82 | $18.02 | $17.74 | 2,266,240 |
| 2016-08-26 | $17.99 | $18.08 | $17.89 | $17.92 | $17.64 | 2,493,100 |
| 2016-08-25 | $18.15 | $18.15 | $17.68 | $17.82 | $17.54 | 3,788,830 |
| 2016-08-24 | $18.01 | $18.26 | $18.00 | $18.16 | $17.87 | 2,831,670 |
| 2016-08-23 | $18.07 | $18.17 | $17.85 | $17.95 | $17.67 | 3,243,500 |
| 2016-08-22 | $18.68 | $18.69 | $18.05 | $18.07 | $17.79 | 5,008,240 |
| 2016-08-19 | $18.35 | $18.78 | $18.18 | $18.69 | $18.40 | 7,394,340 |
| 2016-08-18 | $18.27 | $18.44 | $18.16 | $18.33 | $18.04 | 4,513,360 |
| 2016-08-17 | $18.48 | $18.48 | $18.19 | $18.28 | $17.99 | 4,996,270 |
| 2016-08-16 | $18.16 | $18.60 | $18.11 | $18.48 | $18.19 | 8,021,250 |
| 2016-08-15 | $17.90 | $18.28 | $17.53 | $18.10 | $17.82 | 8,286,600 |
| 2016-08-12 | $17.62 | $17.72 | $17.55 | $17.71 | $17.43 | 2,485,450 |
| 2016-08-11 | $17.89 | $17.90 | $17.58 | $17.64 | $17.36 | 2,742,990 |
| 2016-08-10 | $18.15 | $18.15 | $17.80 | $17.89 | $17.61 | 3,720,790 |
| 2016-08-09 | $17.84 | $18.09 | $17.80 | $18.05 | $17.77 | 3,897,150 |
| 2016-08-08 | $17.77 | $17.88 | $17.22 | $17.84 | $17.56 | 3,501,160 |
| 2016-08-05 | $18.11 | $18.29 | $17.75 | $17.76 | $17.48 | 3,120,900 |
| 2016-08-04 | $17.87 | $18.22 | $17.81 | $18.12 | $17.84 | 3,182,440 |
| 2016-08-03 | $17.88 | $18.00 | $17.66 | $17.92 | $17.64 | 2,683,560 |
| 2016-08-02 | $17.73 | $17.92 | $17.61 | $17.90 | $17.62 | 2,319,830 |
| 2016-08-01 | $18.06 | $18.25 | $17.50 | $17.73 | $17.45 | 4,323,120 |
| 2016-07-29 | $18.35 | $18.45 | $18.01 | $18.06 | $17.78 | 3,923,500 |
| 2016-07-28 | $18.73 | $19.01 | $18.00 | $18.39 | $18.10 | 5,932,160 |
| 2016-07-27 | $20.03 | $20.30 | $18.52 | $18.75 | $18.46 | 9,137,230 |
| 2016-07-26 | $19.89 | $20.12 | $19.89 | $20.05 | $19.74 | 3,395,790 |
| 2016-07-25 | $20.13 | $20.18 | $19.90 | $19.95 | $19.64 | 4,107,560 |
| 2016-07-22 | $20.25 | $20.38 | $20.07 | $20.11 | $19.79 | 5,278,870 |
| 2016-07-21 | $20.29 | $20.55 | $20.00 | $20.30 | $19.98 | 6,437,700 |
| 2016-07-20 | $20.42 | $20.45 | $20.10 | $20.20 | $19.88 | 5,033,510 |
| 2016-07-19 | $20.28 | $20.40 | $19.96 | $20.35 | $20.03 | 5,391,540 |
| 2016-07-18 | $19.98 | $20.33 | $19.81 | $20.25 | $19.93 | 5,583,000 |
| 2016-07-15 | $20.08 | $20.24 | $19.92 | $19.98 | $19.67 | 4,546,680 |
| 2016-07-14 | $20.40 | $20.72 | $20.04 | $20.19 | $19.87 | 8,545,510 |
| 2016-07-13 | $20.16 | $20.42 | $19.92 | $20.30 | $19.98 | 7,892,690 |
| 2016-07-12 | $19.89 | $20.03 | $19.48 | $20.00 | $19.69 | 5,344,960 |
| 2016-07-11 | $20.20 | $20.20 | $19.85 | $19.85 | $19.54 | 4,863,580 |
| 2016-07-08 | $20.10 | $20.23 | $19.90 | $20.08 | $19.76 | 4,491,200 |
| 2016-07-07 | $20.28 | $20.36 | $19.85 | $20.08 | $19.76 | 7,104,780 |
| 2016-07-06 | $20.43 | $20.43 | $20.05 | $20.22 | $19.90 | 6,390,840 |
| 2016-07-05 | $20.39 | $21.15 | $20.09 | $20.60 | $20.28 | 12,348,910 |
| 2016-07-04 | $19.62 | $20.49 | $19.60 | $20.40 | $20.08 | 9,389,870 |
| 2016-07-01 | $20.08 | $20.11 | $19.80 | $19.82 | $19.51 | 5,375,250 |
| 2016-06-30 | $20.35 | $20.46 | $19.90 | $19.99 | $19.68 | 7,704,600 |
| 2016-06-29 | $20.11 | $21.22 | $20.11 | $20.27 | $19.95 | 13,889,600 |
| 2016-06-28 | $19.38 | $20.20 | $19.30 | $20.12 | $19.80 | 12,049,400 |
| 2016-06-27 | $18.81 | $19.45 | $18.80 | $19.41 | $19.11 | 6,157,750 |
| 2016-06-24 | $19.50 | $19.65 | $18.30 | $19.07 | $18.77 | 8,197,500 |
| 2016-06-23 | $19.25 | $19.78 | $19.10 | $19.65 | $19.34 | 9,703,800 |
| 2016-06-22 | $18.88 | $19.12 | $18.81 | $19.10 | $18.80 | 4,890,600 |
| 2016-06-21 | $19.29 | $19.38 | $18.88 | $18.97 | $18.67 | 4,679,220 |
| 2016-06-20 | $19.25 | $19.38 | $18.90 | $19.13 | $18.83 | 5,092,300 |
| 2016-06-17 | $19.38 | $19.85 | $19.32 | $19.45 | $19.14 | 5,563,720 |
| 2016-06-16 | $19.65 | $19.90 | $19.27 | $19.36 | $19.04 | 6,135,420 |
| 2016-06-15 | $18.98 | $20.08 | $18.83 | $19.83 | $19.50 | 6,923,410 |
| 2016-06-14 | $19.10 | $19.36 | $19.01 | $19.16 | $18.84 | 4,496,010 |
| 2016-06-13 | $20.07 | $20.20 | $19.11 | $19.15 | $18.83 | 7,242,810 |
| 2016-06-10 | $20.40 | $20.40 | $20.40 | $20.40 | $20.06 | 0 |
| 2016-06-09 | $20.40 | $20.40 | $20.40 | $20.40 | $20.06 | 0 |
| 2016-06-08 | $20.75 | $20.76 | $20.10 | $20.40 | $20.06 | 5,666,190 |
| 2016-06-07 | $20.82 | $20.97 | $20.52 | $20.63 | $20.29 | 6,115,050 |
| 2016-06-06 | $21.13 | $21.20 | $20.77 | $20.90 | $20.55 | 6,506,860 |
| 2016-06-03 | $21.20 | $21.38 | $20.94 | $21.14 | $20.79 | 9,522,490 |
| 2016-06-02 | $20.85 | $21.30 | $20.80 | $21.29 | $20.93 | 9,763,990 |
| 2016-06-01 | $21.30 | $21.36 | $20.93 | $21.07 | $20.72 | 11,337,690 |
| 2016-05-31 | $20.20 | $21.40 | $20.15 | $21.27 | $20.91 | 13,681,690 |
| 2016-05-30 | $20.15 | $20.70 | $19.85 | $20.43 | $20.09 | 7,058,100 |
| 2016-05-27 | $20.10 | $20.80 | $20.10 | $20.36 | $20.02 | 7,095,180 |
| 2016-05-26 | $20.26 | $20.44 | $19.62 | $20.20 | $19.86 | 6,430,690 |
| 2016-05-25 | $20.52 | $20.95 | $20.23 | $20.25 | $19.91 | 8,154,140 |
| 2016-05-24 | $21.40 | $21.50 | $20.66 | $20.69 | $20.34 | 14,285,730 |
| 2016-05-23 | $20.09 | $20.38 | $19.90 | $20.30 | $19.96 | 7,469,710 |
| 2016-05-20 | $19.50 | $20.02 | $19.38 | $20.02 | $19.69 | 6,388,460 |
| 2016-05-19 | $19.90 | $20.40 | $19.85 | $20.03 | $19.70 | 6,348,530 |
| 2016-05-18 | $20.81 | $20.95 | $19.50 | $19.85 | $19.52 | 7,911,960 |
| 2016-05-17 | $21.40 | $21.61 | $20.77 | $21.15 | $20.80 | 7,045,370 |
| 2016-05-16 | $20.85 | $21.13 | $20.62 | $21.11 | $20.76 | 4,237,070 |
| 2016-05-13 | $20.80 | $21.25 | $20.62 | $20.89 | $20.54 | 4,746,190 |
| 2016-05-12 | $21.42 | $21.42 | $20.33 | $20.81 | $20.46 | 6,458,030 |
| 2016-05-11 | $22.16 | $22.35 | $21.30 | $21.39 | $21.03 | 6,707,360 |
| 2016-05-10 | $21.99 | $22.44 | $21.85 | $22.10 | $21.73 | 4,780,800 |
| 2016-05-09 | $23.10 | $23.43 | $21.80 | $22.07 | $21.70 | 11,270,620 |
| 2016-05-06 | $23.82 | $24.99 | $23.76 | $23.93 | $23.53 | 18,749,700 |
| 2016-05-05 | $23.96 | $23.96 | $23.50 | $23.76 | $23.36 | 5,429,190 |
| 2016-05-04 | $23.80 | $24.02 | $23.62 | $23.75 | $23.35 | 7,885,260 |
| 2016-05-03 | $23.50 | $23.90 | $23.15 | $23.86 | $23.46 | 7,489,120 |
| 2016-05-02 | $23.16 | $23.16 | $23.16 | $23.16 | $22.77 | 0 |
| 2016-04-29 | $23.01 | $23.48 | $23.01 | $23.16 | $22.77 | 4,723,800 |
| 2016-04-28 | $23.68 | $23.95 | $22.88 | $23.49 | $23.10 | 8,296,770 |
| 2016-04-27 | $24.19 | $24.45 | $23.89 | $23.96 | $23.56 | 8,598,860 |
| 2016-04-26 | $23.75 | $23.96 | $23.45 | $23.85 | $23.45 | 6,231,570 |
| 2016-04-25 | $23.95 | $23.97 | $23.40 | $23.83 | $23.43 | 6,843,070 |
| 2016-04-22 | $23.30 | $23.78 | $23.08 | $23.76 | $23.36 | 7,424,790 |
| 2016-04-21 | $23.70 | $24.39 | $23.30 | $23.45 | $23.06 | 10,292,320 |
| 2016-04-20 | $26.11 | $26.11 | $23.30 | $23.86 | $23.46 | 16,731,290 |
| 2016-04-19 | $25.82 | $25.96 | $25.30 | $25.85 | $25.42 | 10,138,680 |
| 2016-04-18 | $25.80 | $25.80 | $25.28 | $25.58 | $25.15 | 9,814,070 |
| 2016-04-15 | $26.34 | $26.62 | $25.81 | $26.08 | $25.64 | 11,864,180 |
| 2016-04-14 | $26.55 | $26.69 | $25.73 | $26.35 | $25.91 | 16,121,330 |
| 2016-04-13 | $26.42 | $27.30 | $26.22 | $26.27 | $25.83 | 19,530,770 |
| 2016-04-12 | $26.43 | $26.80 | $25.80 | $26.17 | $25.73 | 12,553,040 |
| 2016-04-11 | $26.18 | $27.47 | $26.11 | $26.70 | $26.25 | 21,590,280 |
| 2016-04-08 | $25.55 | $26.16 | $25.08 | $25.90 | $25.47 | 13,688,630 |
| 2016-04-07 | $27.09 | $27.25 | $25.80 | $25.83 | $25.40 | 21,359,760 |
| 2016-04-06 | $26.93 | $27.50 | $26.75 | $27.01 | $26.56 | 18,193,960 |
| 2016-04-05 | $26.01 | $27.60 | $26.01 | $27.37 | $26.91 | 24,171,130 |
| 2016-04-04 | $26.18 | $26.18 | $26.18 | $26.18 | $25.74 | 0 |
| 2016-04-01 | $26.74 | $26.78 | $25.70 | $26.18 | $25.74 | 17,432,100 |
| 2016-03-31 | $25.90 | $27.80 | $25.78 | $26.91 | $26.46 | 34,039,650 |
| 2016-03-30 | $24.88 | $25.85 | $24.62 | $25.78 | $25.35 | 16,209,420 |
| 2016-03-29 | $24.87 | $25.35 | $24.20 | $24.64 | $24.23 | 13,563,900 |
| 2016-03-28 | $26.52 | $26.95 | $25.50 | $25.52 | $25.09 | 15,868,180 |
| 2016-03-25 | $25.35 | $26.30 | $25.35 | $26.00 | $25.57 | 12,651,050 |
| 2016-03-24 | $26.78 | $26.78 | $25.56 | $25.68 | $25.25 | 23,822,000 |
| 2016-03-23 | $26.71 | $27.15 | $26.53 | $27.03 | $26.58 | 18,974,070 |
| 2016-03-22 | $27.03 | $27.21 | $26.52 | $26.71 | $26.26 | 24,830,110 |
| 2016-03-21 | $26.20 | $27.96 | $25.85 | $27.56 | $27.10 | 36,653,400 |
| 2016-03-18 | $25.60 | $26.98 | $25.40 | $26.08 | $25.64 | 34,330,190 |
| 2016-03-17 | $24.43 | $25.58 | $23.80 | $25.57 | $25.14 | 25,637,710 |
| 2016-03-16 | $25.77 | $25.80 | $23.82 | $24.32 | $23.91 | 22,102,730 |
| 2016-03-15 | $25.61 | $25.99 | $25.00 | $25.20 | $24.78 | 16,418,620 |
| 2016-03-14 | $25.00 | $26.20 | $24.80 | $25.88 | $25.45 | 26,823,820 |
| 2016-03-11 | $23.63 | $24.99 | $22.80 | $24.47 | $24.06 | 20,610,590 |
| 2016-03-10 | $25.20 | $26.20 | $23.80 | $24.19 | $23.79 | 28,419,930 |
| 2016-03-09 | $24.00 | $26.76 | $23.51 | $25.29 | $24.87 | 36,075,180 |
| 2016-03-08 | $24.00 | $24.56 | $22.24 | $24.56 | $24.15 | 19,569,980 |
| 2016-03-07 | $23.46 | $24.50 | $23.46 | $23.90 | $23.50 | 14,014,070 |
| 2016-03-04 | $24.50 | $25.25 | $22.80 | $23.21 | $22.82 | 20,406,540 |
| 2016-03-03 | $24.12 | $26.28 | $24.11 | $24.71 | $24.30 | 26,051,580 |
| 2016-03-02 | $23.18 | $25.25 | $23.11 | $24.60 | $24.19 | 25,298,370 |
| 2016-03-01 | $21.70 | $23.57 | $21.08 | $23.57 | $23.18 | 26,707,630 |
| 2016-02-29 | $23.65 | $24.19 | $21.29 | $21.43 | $21.07 | 20,057,470 |
| 2016-02-26 | $24.55 | $25.21 | $23.11 | $23.65 | $23.25 | 21,496,820 |
| 2016-02-25 | $27.00 | $27.18 | $25.21 | $25.21 | $24.79 | 32,066,820 |
| 2016-02-24 | $26.53 | $29.41 | $26.50 | $28.01 | $27.54 | 46,874,430 |
| 2016-02-23 | $26.80 | $27.85 | $25.92 | $26.74 | $26.29 | 20,642,390 |
| 2016-02-22 | $26.66 | $28.06 | $26.51 | $27.20 | $26.75 | 25,825,300 |
| 2016-02-19 | $27.79 | $27.79 | $26.33 | $26.84 | $26.39 | 34,588,730 |
| 2016-02-18 | $25.05 | $27.21 | $24.81 | $27.21 | $26.76 | 28,800,980 |
| 2016-02-17 | $24.88 | $25.05 | $24.07 | $24.74 | $24.33 | 18,703,190 |
| 2016-02-16 | $23.56 | $25.49 | $23.55 | $24.90 | $24.48 | 22,873,450 |
| 2016-02-15 | $22.20 | $23.97 | $22.05 | $23.29 | $22.90 | 12,545,710 |
| 2016-02-12 | $23.42 | $23.42 | $23.42 | $23.42 | $23.03 | 0 |
| 2016-02-11 | $23.42 | $23.42 | $23.42 | $23.42 | $23.03 | 0 |
| 2016-02-10 | $23.42 | $23.42 | $23.42 | $23.42 | $23.03 | 0 |
| 2016-02-09 | $23.42 | $23.42 | $23.42 | $23.42 | $23.03 | 0 |
| 2016-02-08 | $23.42 | $23.42 | $23.42 | $23.42 | $23.03 | 0 |
| 2016-02-05 | $23.86 | $24.50 | $23.20 | $23.42 | $23.03 | 17,678,800 |
| 2016-02-04 | $23.18 | $24.89 | $23.00 | $24.02 | $23.62 | 26,620,880 |
| 2016-02-03 | $21.59 | $23.96 | $20.32 | $23.34 | $22.95 | 24,637,350 |
| 2016-02-02 | $21.21 | $22.20 | $21.21 | $21.85 | $21.48 | 16,820,230 |
| 2016-02-01 | $23.32 | $24.08 | $21.04 | $21.19 | $20.84 | 23,683,740 |
| 2016-01-29 | $22.60 | $24.47 | $21.71 | $23.38 | $22.99 | 27,518,110 |
| 2016-01-28 | $25.99 | $26.86 | $24.12 | $24.12 | $23.72 | 24,747,470 |
| 2016-01-27 | $26.20 | $27.20 | $25.05 | $26.80 | $26.35 | 27,678,130 |
| 2016-01-26 | $26.00 | $27.65 | $25.51 | $26.44 | $26.00 | 34,632,930 |
| 2016-01-25 | $27.05 | $27.75 | $26.02 | $26.41 | $25.97 | 21,549,060 |
| 2016-01-22 | $26.31 | $27.35 | $24.90 | $26.87 | $26.42 | 28,488,850 |
| 2016-01-21 | $28.30 | $29.20 | $26.40 | $26.40 | $25.96 | 36,940,200 |
| 2016-01-20 | $28.70 | $31.50 | $28.30 | $29.33 | $28.84 | 45,404,930 |
| 2016-01-19 | $27.90 | $29.68 | $26.30 | $29.32 | $28.83 | 39,885,660 |
| 2016-01-18 | $28.00 | $29.98 | $27.15 | $28.42 | $27.94 | 37,129,720 |
| 2016-01-15 | $27.79 | $30.60 | $27.32 | $29.03 | $28.54 | 46,852,960 |
| 2016-01-14 | $25.00 | $28.88 | $25.00 | $28.12 | $27.65 | 34,771,230 |
| 2016-01-13 | $27.39 | $29.30 | $26.26 | $27.65 | $27.19 | 46,860,920 |
| 2016-01-12 | $24.90 | $27.39 | $24.90 | $27.39 | $26.93 | 32,036,370 |
| 2016-01-11 | $23.98 | $26.50 | $23.38 | $24.90 | $24.48 | 30,006,600 |
| 2016-01-08 | $24.98 | $25.87 | $22.06 | $25.00 | $24.58 | 27,322,600 |
| 2016-01-07 | $26.00 | $26.32 | $24.11 | $24.11 | $23.71 | 7,697,940 |
| 2016-01-06 | $24.55 | $26.79 | $24.36 | $26.79 | $26.34 | 34,379,340 |
| 2016-01-05 | $23.40 | $25.18 | $22.61 | $24.35 | $23.94 | 28,524,310 |
| 2016-01-04 | $27.10 | $28.46 | $25.01 | $25.06 | $24.64 | 20,500,960 |
| 2016-01-01 | $27.48 | $27.48 | $27.48 | $27.48 | $27.02 | 0 |
| 2015-12-31 | $29.40 | $29.89 | $27.29 | $27.48 | $27.02 | 28,857,250 |
| 2015-12-30 | $30.40 | $31.30 | $29.55 | $29.80 | $29.30 | 33,130,790 |
| 2015-12-29 | $29.16 | $32.00 | $28.26 | $30.84 | $30.32 | 48,476,360 |
| 2015-12-28 | $26.30 | $29.16 | $26.00 | $29.16 | $28.67 | 40,372,710 |
| 2015-12-25 | $27.71 | $29.66 | $26.50 | $26.51 | $26.07 | 37,202,270 |
| 2015-12-24 | $26.80 | $28.75 | $26.31 | $27.71 | $27.25 | 37,517,500 |
| 2015-12-23 | $25.00 | $28.28 | $24.24 | $27.55 | $27.09 | 45,338,760 |
| 2015-12-22 | $25.90 | $25.90 | $25.90 | $25.90 | $25.47 | 0 |
| 2015-12-21 | $25.90 | $25.90 | $25.90 | $25.90 | $25.47 | 0 |
| 2015-12-18 | $25.90 | $25.90 | $25.90 | $25.90 | $25.47 | 0 |
| 2015-12-17 | $25.90 | $25.90 | $25.90 | $25.90 | $25.47 | 0 |
| 2015-12-16 | $23.70 | $26.38 | $23.70 | $25.90 | $25.47 | 39,246,450 |
| 2015-12-15 | $23.88 | $24.99 | $23.64 | $23.98 | $23.58 | 21,133,120 |
| 2015-12-14 | $22.34 | $24.59 | $22.00 | $23.95 | $23.55 | 24,930,940 |
| 2015-12-11 | $23.30 | $23.30 | $22.34 | $22.35 | $21.98 | 13,615,350 |
| 2015-12-10 | $23.52 | $24.45 | $23.40 | $23.59 | $23.20 | 16,817,310 |
| 2015-12-09 | $24.21 | $24.50 | $23.21 | $23.90 | $23.50 | 22,673,570 |
| 2015-12-08 | $25.70 | $25.70 | $24.45 | $24.68 | $24.27 | 34,593,640 |
| 2015-12-07 | $23.86 | $26.25 | $23.36 | $26.25 | $25.81 | 44,548,810 |
| 2015-12-04 | $24.53 | $24.80 | $23.00 | $23.86 | $23.46 | 39,141,540 |
| 2015-12-03 | $23.00 | $24.53 | $22.94 | $24.53 | $24.12 | 47,936,020 |
| 2015-12-02 | $20.22 | $22.30 | $20.22 | $22.30 | $21.93 | 14,399,550 |
| 2015-12-01 | $20.65 | $20.90 | $19.92 | $20.27 | $19.93 | 9,912,170 |
| 2015-11-30 | $21.53 | $21.92 | $19.40 | $20.90 | $20.55 | 15,640,710 |
| 2015-11-27 | $22.20 | $23.50 | $21.00 | $21.50 | $21.14 | 18,260,770 |
| 2015-11-26 | $23.85 | $24.05 | $22.60 | $22.64 | $22.26 | 18,062,520 |
| 2015-11-25 | $23.05 | $23.98 | $22.70 | $23.79 | $23.39 | 22,746,250 |
| 2015-11-24 | $22.50 | $23.13 | $21.91 | $23.10 | $22.71 | 15,410,420 |
| 2015-11-23 | $22.00 | $24.00 | $21.70 | $22.56 | $22.18 | 17,109,930 |
| 2015-11-20 | $22.55 | $22.55 | $21.80 | $22.25 | $21.88 | 13,836,350 |
| 2015-11-19 | $21.30 | $22.78 | $21.30 | $22.60 | $22.22 | 15,334,170 |
| 2015-11-18 | $22.28 | $22.48 | $21.02 | $21.24 | $20.88 | 12,824,400 |
| 2015-11-17 | $23.30 | $23.50 | $22.23 | $22.28 | $21.91 | 18,781,820 |
| 2015-11-16 | $21.60 | $23.70 | $21.30 | $23.30 | $22.91 | 17,739,150 |
| 2015-11-13 | $24.12 | $24.57 | $22.65 | $22.66 | $22.28 | 25,432,220 |
| 2015-11-12 | $25.30 | $26.85 | $24.01 | $24.99 | $24.57 | 39,997,210 |
| 2015-11-11 | $22.23 | $24.89 | $22.10 | $24.89 | $24.47 | 35,707,200 |
| 2015-11-10 | $22.30 | $23.62 | $22.10 | $22.63 | $22.25 | 27,650,180 |
| 2015-11-09 | $21.60 | $23.30 | $21.11 | $22.81 | $22.43 | 32,596,660 |
| 2015-11-06 | $21.82 | $22.80 | $21.68 | $22.23 | $21.86 | 23,813,770 |
| 2015-11-05 | $22.72 | $22.94 | $21.50 | $22.07 | $21.70 | 32,072,060 |
| 2015-11-04 | $21.99 | $22.79 | $21.35 | $22.61 | $22.23 | 31,509,330 |
| 2015-11-03 | $22.33 | $23.20 | $20.70 | $21.71 | $21.35 | 32,579,570 |
| 2015-11-02 | $22.88 | $23.58 | $22.88 | $22.88 | $22.50 | 27,645,280 |
| 2015-10-30 | $26.30 | $28.80 | $25.40 | $25.42 | $24.99 | 53,607,860 |
| 2015-10-29 | $24.81 | $27.20 | $24.01 | $26.40 | $25.96 | 43,549,920 |
| 2015-10-28 | $23.50 | $25.94 | $23.20 | $25.07 | $24.65 | 41,348,290 |
| 2015-10-27 | $23.50 | $25.99 | $22.50 | $23.99 | $23.59 | 43,265,720 |
| 2015-10-26 | $26.00 | $27.14 | $22.86 | $24.70 | $24.29 | 52,291,000 |
| 2015-10-23 | $24.59 | $25.40 | $24.01 | $25.40 | $24.98 | 20,731,090 |
| 2015-10-22 | $20.48 | $23.09 | $20.20 | $23.09 | $22.70 | 45,245,080 |
| 2015-10-21 | $20.10 | $21.51 | $19.68 | $20.99 | $20.64 | 54,417,870 |
| 2015-10-20 | $18.01 | $19.55 | $17.65 | $19.55 | $19.22 | 30,590,760 |
| 2015-10-19 | $15.71 | $17.77 | $15.51 | $17.77 | $17.47 | 32,522,380 |
| 2015-10-16 | $15.35 | $16.60 | $14.76 | $16.15 | $15.88 | 31,605,960 |
| 2015-10-15 | $14.95 | $15.80 | $14.55 | $15.34 | $15.08 | 26,186,630 |
| 2015-10-14 | $14.59 | $15.39 | $13.90 | $14.94 | $14.69 | 31,018,180 |
| 2015-10-13 | $23.74 | $26.20 | $23.20 | $26.20 | $14.31 | 16,940,880 |
| 2015-10-12 | $23.70 | $25.44 | $23.50 | $23.82 | $13.01 | 15,395,830 |
| 2015-10-09 | $23.50 | $23.90 | $22.82 | $23.68 | $12.94 | 9,403,480 |
| 2015-10-08 | $22.16 | $23.76 | $22.10 | $23.76 | $12.98 | 8,817,690 |
| 2015-10-07 | $21.60 | $21.60 | $21.60 | $21.60 | $11.80 | 0 |
| 2015-10-06 | $21.60 | $21.60 | $21.60 | $21.60 | $11.80 | 0 |
| 2015-10-05 | $21.60 | $21.60 | $21.60 | $21.60 | $11.80 | 0 |
| 2015-10-02 | $21.60 | $21.60 | $21.60 | $21.60 | $11.80 | 0 |
| 2015-10-01 | $21.60 | $21.60 | $21.60 | $21.60 | $11.80 | 0 |
| 2015-09-30 | $22.60 | $22.78 | $21.08 | $21.60 | $11.80 | 9,960,120 |
| 2015-09-29 | $21.20 | $22.67 | $21.19 | $22.67 | $12.38 | 14,643,900 |
| 2015-09-28 | $18.72 | $20.61 | $18.53 | $20.61 | $11.26 | 5,728,500 |
| 2015-09-25 | $19.62 | $20.15 | $18.22 | $18.74 | $10.24 | 3,935,850 |
| 2015-09-24 | $19.80 | $20.25 | $19.45 | $19.89 | $10.87 | 5,034,420 |
| 2015-09-23 | $18.88 | $20.58 | $18.66 | $19.80 | $10.82 | 6,567,960 |
| 2015-09-22 | $18.84 | $19.50 | $18.35 | $19.02 | $10.39 | 4,301,340 |
| 2015-09-21 | $17.52 | $19.10 | $17.40 | $18.96 | $10.36 | 4,374,810 |
| 2015-09-18 | $16.99 | $17.95 | $16.88 | $17.88 | $9.77 | 3,833,330 |
| 2015-09-17 | $16.90 | $18.00 | $16.70 | $16.70 | $9.12 | 3,767,260 |
| 2015-09-16 | $15.61 | $16.92 | $15.61 | $16.92 | $9.24 | 3,051,270 |
| 2015-09-15 | $16.11 | $16.65 | $15.36 | $15.38 | $8.40 | 3,047,490 |
| 2015-09-14 | $18.90 | $19.14 | $17.07 | $17.07 | $9.33 | 3,136,180 |
| 2015-09-11 | $18.50 | $19.20 | $18.22 | $18.97 | $10.36 | 3,082,140 |
| 2015-09-10 | $18.67 | $18.97 | $18.40 | $18.46 | $10.08 | 3,180,960 |
| 2015-09-09 | $18.31 | $19.30 | $17.96 | $19.10 | $10.43 | 5,489,370 |
| 2015-09-08 | $16.10 | $17.96 | $16.05 | $17.96 | $9.81 | 4,075,710 |
| 2015-09-07 | $16.05 | $17.08 | $16.04 | $16.33 | $8.92 | 3,829,540 |
| 2015-09-04 | $15.61 | $15.61 | $15.61 | $15.61 | $8.53 | 0 |
| 2015-09-03 | $15.61 | $15.61 | $15.61 | $15.61 | $8.53 | 0 |
| 2015-09-02 | $15.39 | $17.46 | $15.22 | $15.61 | $8.53 | 4,246,090 |
| 2015-09-01 | $17.79 | $17.79 | $16.51 | $16.51 | $9.02 | 3,809,100 |
| 2015-08-31 | $20.00 | $20.00 | $18.28 | $18.34 | $10.02 | 3,575,940 |
| 2015-08-28 | $18.77 | $20.24 | $18.50 | $20.24 | $11.06 | 4,812,060 |
Hailun Piano Company Ltd (300329) News Headlines
Recent Hailun Piano Company Ltd (300329) News
Similar Companies to Hailun Piano Company Ltd (300329) 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 | -- | -- | -- |