Motic Xiamen Electric Group Company Ltd (300341) Exchange: SHE
Data as of July 17, 2025
$15.90 ($0.16) 1.02%
Motic Xiamen Electric Group Company Ltd - Daily Information
Click for more stock information on Motic Xiamen Electric Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $15.78 |
| Previous Close | $15.90 |
| High | $16.00 |
| Low | $15.62 |
| Adjusted Open | $15.78 |
| Previous Adjusted Close | $15.90 |
| Adjusted High | $16.00 |
| Adjusted Low | $15.62 |
About Motic Xiamen Electric Group Company Ltd (300341)
Motic (Xiamen) Electric Group Co Ltd is principally engaged in the research, development, production and distribution of epoxy insulation components. The Company primarily provides insulators, insulating poles, solid sealed pole pillars, as well as other insulation products used in electrical industry. The Company's products include mid voltage series, high voltage series and ultrahigh voltage series. The Company mainly provides products for ABB, Schneider, Siemens and Beijing Beikai Electric Co., Ltd, among others.
Invest in Motic Xiamen Electric Group Company Ltd (300341)
Historical Stock Data for Motic Xiamen Electric Group Company Ltd (300341)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $15.78 | $16.00 | $15.62 | $15.90 | $15.90 | 6,076,000 |
| 2025-07-10 | $15.81 | $15.95 | $15.71 | $15.74 | $15.74 | 4,091,300 |
| 2025-07-09 | $16.01 | $16.15 | $15.83 | $15.85 | $15.85 | 5,734,300 |
| 2025-07-08 | $15.93 | $16.08 | $15.76 | $16.07 | $16.07 | 8,555,400 |
| 2025-07-07 | $15.61 | $15.73 | $15.55 | $15.69 | $15.69 | 4,450,000 |
| 2025-07-04 | $15.85 | $15.94 | $15.62 | $15.67 | $15.67 | 5,926,600 |
| 2025-07-03 | $15.97 | $16.05 | $15.80 | $15.89 | $15.89 | 5,103,900 |
| 2025-07-02 | $16.22 | $16.33 | $15.81 | $15.94 | $15.94 | 9,144,700 |
| 2025-07-01 | $16.19 | $16.47 | $16.02 | $16.23 | $16.23 | 11,356,900 |
| 2025-06-30 | $16.20 | $16.45 | $16.00 | $16.18 | $16.18 | 11,742,400 |
| 2025-06-27 | $15.58 | $16.59 | $15.57 | $16.05 | $16.05 | 17,012,800 |
| 2025-06-26 | $15.85 | $15.88 | $15.60 | $15.61 | $15.61 | 6,361,300 |
| 2025-06-25 | $15.60 | $15.87 | $15.53 | $15.85 | $15.85 | 7,733,760 |
| 2025-06-24 | $15.23 | $15.66 | $15.21 | $15.64 | $15.64 | 5,217,920 |
| 2025-06-23 | $14.93 | $15.32 | $14.91 | $15.29 | $15.29 | 3,339,820 |
| 2025-06-20 | $15.08 | $15.50 | $15.08 | $15.12 | $15.12 | 4,764,600 |
| 2025-06-19 | $15.54 | $15.54 | $15.03 | $15.08 | $15.08 | 6,065,500 |
| 2025-06-18 | $15.46 | $15.63 | $15.40 | $15.58 | $15.58 | 4,239,000 |
| 2025-06-17 | $15.64 | $15.75 | $15.48 | $15.56 | $15.56 | 4,096,300 |
| 2025-06-13 | $15.83 | $15.83 | $15.45 | $15.48 | $15.48 | 5,784,200 |
| 2025-06-12 | $15.97 | $16.06 | $15.81 | $15.90 | $15.90 | 5,344,220 |
| 2025-06-11 | $15.97 | $16.15 | $15.90 | $16.04 | $16.04 | 4,584,300 |
| 2025-06-10 | $16.38 | $16.38 | $15.70 | $15.96 | $15.96 | 8,890,900 |
| 2025-06-09 | $16.04 | $16.44 | $15.99 | $16.36 | $16.36 | 7,474,000 |
| 2025-06-06 | $16.25 | $16.30 | $15.92 | $15.99 | $15.99 | 6,042,500 |
| 2025-06-05 | $16.06 | $16.26 | $15.85 | $16.24 | $16.24 | 7,262,400 |
| 2025-06-04 | $16.15 | $16.45 | $15.98 | $16.01 | $16.01 | 7,269,800 |
| 2025-06-03 | $15.94 | $16.20 | $15.90 | $16.03 | $16.03 | 6,812,200 |
| 2025-05-30 | $16.77 | $16.77 | $16.12 | $16.21 | $16.21 | 9,282,300 |
| 2025-05-29 | $16.35 | $16.86 | $16.28 | $16.84 | $16.84 | 12,989,100 |
| 2025-05-28 | $16.92 | $17.19 | $16.20 | $16.25 | $16.25 | 16,684,400 |
| 2025-05-27 | $17.10 | $17.53 | $16.91 | $17.19 | $17.19 | 13,553,820 |
| 2025-05-26 | $17.27 | $17.77 | $17.06 | $17.24 | $17.24 | 18,851,800 |
| 2025-05-23 | $16.72 | $17.79 | $16.58 | $17.62 | $17.62 | 27,861,200 |
| 2025-05-22 | $17.08 | $17.55 | $16.81 | $16.88 | $16.88 | 20,287,900 |
| 2025-05-21 | $17.70 | $17.95 | $17.21 | $17.27 | $17.27 | 29,295,800 |
| 2025-05-20 | $16.96 | $18.93 | $16.89 | $18.40 | $18.40 | 49,335,030 |
| 2025-05-19 | $16.44 | $17.99 | $15.63 | $16.95 | $16.95 | 37,103,580 |
| 2025-05-16 | $15.03 | $15.24 | $14.99 | $15.07 | $15.07 | 4,216,700 |
| 2025-05-15 | $15.59 | $15.68 | $15.02 | $15.03 | $15.03 | 5,740,800 |
| 2025-05-14 | $15.55 | $15.74 | $15.40 | $15.59 | $15.59 | 4,961,100 |
| 2025-05-13 | $15.90 | $15.99 | $15.56 | $15.62 | $15.62 | 4,926,500 |
| 2025-05-12 | $15.66 | $15.78 | $15.52 | $15.78 | $15.78 | 5,363,080 |
| 2025-05-09 | $15.67 | $15.78 | $15.28 | $15.48 | $15.48 | 6,137,900 |
| 2025-05-08 | $15.20 | $15.79 | $15.19 | $15.78 | $15.78 | 8,358,800 |
| 2025-05-07 | $16.03 | $16.27 | $15.62 | $15.79 | $15.79 | 7,630,100 |
| 2025-05-06 | $15.59 | $15.86 | $15.53 | $15.85 | $15.85 | 5,973,680 |
| 2025-04-30 | $15.10 | $15.50 | $15.09 | $15.38 | $15.38 | 4,573,800 |
| 2025-04-29 | $15.00 | $15.23 | $14.86 | $15.10 | $15.10 | 3,467,100 |
| 2025-04-28 | $15.19 | $15.32 | $14.91 | $15.08 | $15.08 | 4,217,800 |
| 2025-04-25 | $15.19 | $15.35 | $15.10 | $15.19 | $15.19 | 4,695,300 |
| 2025-04-24 | $15.51 | $15.51 | $14.86 | $15.07 | $15.07 | 5,891,800 |
| 2025-04-23 | $15.18 | $15.48 | $15.18 | $15.36 | $15.36 | 6,259,300 |
| 2025-04-22 | $15.27 | $15.43 | $15.07 | $15.15 | $15.15 | 6,488,800 |
| 2025-04-21 | $15.70 | $15.83 | $15.35 | $15.50 | $15.50 | 9,106,400 |
| 2025-04-18 | $14.88 | $15.27 | $14.78 | $15.20 | $15.20 | 4,853,000 |
| 2025-04-17 | $14.95 | $15.24 | $14.87 | $14.90 | $14.90 | 4,190,200 |
| 2025-04-16 | $15.39 | $15.49 | $14.65 | $15.05 | $15.05 | 6,139,500 |
| 2025-04-15 | $15.72 | $15.72 | $15.32 | $15.46 | $15.46 | 5,518,300 |
| 2025-04-14 | $15.27 | $15.88 | $15.27 | $15.57 | $15.57 | 8,881,100 |
| 2025-04-11 | $14.91 | $15.25 | $14.77 | $15.01 | $15.01 | 7,457,500 |
| 2025-04-10 | $14.69 | $15.18 | $14.67 | $14.91 | $14.91 | 8,871,400 |
| 2025-04-09 | $13.68 | $14.53 | $12.97 | $14.40 | $14.40 | 13,152,900 |
| 2025-04-08 | $13.14 | $14.05 | $13.14 | $13.98 | $13.98 | 14,579,100 |
| 2025-04-07 | $14.50 | $15.17 | $13.02 | $13.02 | $13.02 | 11,895,710 |
| 2025-04-03 | $16.20 | $16.59 | $16.13 | $16.28 | $16.28 | 4,691,700 |
| 2025-04-02 | $16.56 | $16.64 | $16.37 | $16.40 | $16.40 | 5,209,040 |
| 2025-04-01 | $16.59 | $17.04 | $16.46 | $16.60 | $16.60 | 5,978,240 |
| 2025-03-31 | $16.56 | $16.75 | $16.29 | $16.61 | $16.61 | 5,184,600 |
| 2025-03-28 | $17.35 | $17.43 | $16.80 | $16.80 | $16.80 | 6,293,500 |
| 2025-03-27 | $16.99 | $17.67 | $16.65 | $17.32 | $17.32 | 9,751,840 |
| 2025-03-26 | $16.86 | $17.14 | $16.86 | $16.99 | $16.99 | 4,913,570 |
| 2025-03-25 | $17.00 | $17.23 | $16.83 | $17.01 | $17.01 | 6,122,640 |
| 2025-03-24 | $17.81 | $17.87 | $16.69 | $17.06 | $17.06 | 10,780,300 |
| 2025-03-21 | $18.42 | $18.59 | $17.79 | $17.82 | $17.82 | 9,529,900 |
| 2025-03-20 | $18.69 | $18.82 | $18.47 | $18.52 | $18.52 | 6,711,700 |
| 2025-03-19 | $19.17 | $19.24 | $18.70 | $18.79 | $18.79 | 7,908,900 |
| 2025-03-18 | $19.30 | $19.65 | $19.10 | $19.28 | $19.28 | 8,000,900 |
| 2025-03-17 | $19.56 | $19.76 | $19.23 | $19.34 | $19.34 | 10,449,900 |
| 2025-03-14 | $19.28 | $19.64 | $19.16 | $19.55 | $19.55 | 11,385,300 |
| 2025-03-13 | $19.00 | $19.62 | $18.27 | $19.54 | $19.54 | 18,021,900 |
| 2025-03-12 | $18.89 | $19.33 | $18.80 | $19.03 | $19.03 | 11,300,800 |
| 2025-03-11 | $19.01 | $19.10 | $18.67 | $18.88 | $18.88 | 13,451,300 |
| 2025-03-10 | $19.78 | $20.16 | $19.40 | $19.40 | $19.40 | 21,269,680 |
| 2025-03-07 | $19.49 | $19.55 | $18.82 | $18.96 | $18.96 | 15,660,300 |
| 2025-03-06 | $19.52 | $19.93 | $19.52 | $19.68 | $19.68 | 17,209,600 |
| 2025-03-05 | $19.90 | $20.10 | $19.22 | $19.56 | $19.56 | 17,377,700 |
| 2025-03-04 | $19.42 | $20.29 | $19.31 | $20.04 | $20.04 | 24,281,500 |
| 2025-03-03 | $18.60 | $19.87 | $18.00 | $19.79 | $19.79 | 27,560,010 |
| 2025-02-28 | $19.35 | $19.50 | $18.50 | $18.68 | $18.68 | 20,389,590 |
| 2025-02-27 | $18.90 | $20.14 | $18.57 | $19.85 | $19.85 | 32,949,700 |
| 2025-02-26 | $18.70 | $18.81 | $18.33 | $18.60 | $18.60 | 11,714,690 |
| 2025-02-25 | $18.26 | $19.15 | $18.20 | $18.73 | $18.73 | 15,708,100 |
| 2025-02-24 | $19.20 | $19.20 | $18.33 | $18.67 | $18.67 | 16,387,800 |
| 2025-02-20 | $18.99 | $19.66 | $18.83 | $18.95 | $18.95 | 15,751,700 |
| 2025-02-19 | $18.84 | $19.30 | $18.61 | $19.09 | $19.09 | 16,988,290 |
| 2025-02-18 | $20.21 | $20.35 | $18.68 | $18.77 | $18.77 | 28,884,400 |
| 2025-02-17 | $21.24 | $21.44 | $20.30 | $20.70 | $20.70 | 42,673,800 |
| 2025-02-14 | $18.50 | $20.83 | $18.42 | $20.05 | $20.05 | 38,326,440 |
| 2025-02-13 | $19.08 | $19.09 | $18.33 | $18.41 | $18.41 | 21,837,280 |
| 2025-02-12 | $19.44 | $19.80 | $19.00 | $19.46 | $19.46 | 22,989,460 |
| 2025-02-11 | $19.09 | $20.47 | $18.50 | $19.91 | $19.91 | 32,282,990 |
| 2025-02-10 | $18.28 | $19.36 | $18.10 | $19.00 | $19.00 | 24,442,960 |
| 2025-02-07 | $17.53 | $18.30 | $17.53 | $17.94 | $17.94 | 15,692,780 |
| 2025-02-06 | $16.72 | $17.48 | $16.54 | $17.41 | $17.41 | 10,053,000 |
| 2025-02-05 | $16.70 | $17.14 | $16.54 | $16.84 | $16.84 | 8,225,500 |
| 2025-01-27 | $17.00 | $17.10 | $16.36 | $16.37 | $16.37 | 6,399,800 |
| 2025-01-24 | $16.76 | $17.01 | $16.63 | $16.96 | $16.96 | 6,852,010 |
| 2025-01-23 | $17.12 | $17.67 | $16.60 | $16.83 | $16.83 | 10,954,500 |
| 2025-01-22 | $17.18 | $17.43 | $16.87 | $16.97 | $16.97 | 7,109,100 |
| 2025-01-21 | $17.38 | $17.53 | $17.08 | $17.31 | $17.31 | 7,767,000 |
| 2025-01-20 | $17.80 | $17.95 | $17.20 | $17.32 | $17.32 | 11,466,230 |
| 2025-01-17 | $17.42 | $17.88 | $17.19 | $17.64 | $17.64 | 12,270,100 |
| 2025-01-16 | $17.61 | $18.34 | $17.41 | $17.58 | $17.58 | 17,027,330 |
| 2025-01-15 | $17.55 | $18.78 | $17.42 | $17.49 | $17.49 | 23,863,190 |
| 2025-01-14 | $16.60 | $17.56 | $16.45 | $17.53 | $17.53 | 16,010,600 |
| 2025-01-13 | $15.94 | $17.09 | $15.53 | $16.60 | $16.60 | 13,680,300 |
| 2025-01-09 | $16.58 | $17.09 | $16.49 | $16.80 | $16.80 | 9,167,300 |
| 2025-01-08 | $16.75 | $16.90 | $15.99 | $16.62 | $16.62 | 11,300,200 |
| 2025-01-07 | $16.56 | $16.92 | $16.25 | $16.90 | $16.90 | 14,948,100 |
| 2025-01-06 | $15.73 | $18.10 | $15.33 | $16.72 | $16.72 | 26,336,420 |
| 2025-01-03 | $17.00 | $17.09 | $15.78 | $15.85 | $15.85 | 10,201,780 |
| 2025-01-02 | $17.45 | $17.58 | $16.70 | $16.93 | $16.93 | 9,124,100 |
| 2024-12-31 | $18.43 | $18.56 | $17.50 | $17.51 | $17.51 | 7,903,500 |
| 2024-12-30 | $18.52 | $18.65 | $18.01 | $18.42 | $18.42 | 7,095,800 |
| 2024-12-27 | $18.41 | $18.90 | $18.33 | $18.65 | $18.65 | 7,222,500 |
| 2024-12-26 | $18.40 | $18.77 | $18.32 | $18.43 | $18.43 | 6,113,110 |
| 2024-12-25 | $18.94 | $19.00 | $18.11 | $18.52 | $18.52 | 7,798,910 |
| 2024-12-24 | $18.72 | $19.02 | $18.60 | $18.86 | $18.86 | 6,987,410 |
| 2024-12-23 | $19.45 | $19.51 | $18.62 | $18.70 | $18.70 | 8,848,260 |
| 2024-12-20 | $19.10 | $19.92 | $18.94 | $19.54 | $19.54 | 9,686,400 |
| 2024-12-19 | $18.90 | $19.38 | $18.88 | $19.14 | $19.14 | 6,984,710 |
| 2024-12-18 | $18.98 | $19.54 | $18.67 | $19.30 | $19.30 | 8,494,520 |
| 2024-12-17 | $19.89 | $19.94 | $18.91 | $18.98 | $18.98 | 10,501,980 |
| 2024-12-16 | $20.07 | $20.24 | $19.65 | $19.93 | $19.93 | 8,321,120 |
| 2024-12-13 | $20.70 | $20.77 | $20.03 | $20.08 | $20.08 | 11,205,130 |
| 2024-12-12 | $21.06 | $21.19 | $20.45 | $20.96 | $20.96 | 12,045,100 |
| 2024-12-11 | $20.79 | $21.29 | $20.62 | $21.07 | $21.07 | 11,206,400 |
| 2024-12-10 | $21.10 | $21.56 | $20.71 | $20.84 | $20.84 | 19,498,000 |
| 2024-12-09 | $21.10 | $21.18 | $20.11 | $20.38 | $20.38 | 11,691,500 |
| 2024-12-06 | $20.89 | $20.96 | $20.26 | $20.74 | $20.74 | 12,051,200 |
| 2024-12-05 | $20.70 | $21.13 | $20.68 | $20.87 | $20.87 | 11,382,200 |
| 2024-12-04 | $21.17 | $21.70 | $20.77 | $20.92 | $20.92 | 15,088,490 |
| 2024-12-03 | $21.70 | $21.82 | $20.86 | $21.19 | $21.19 | 16,415,200 |
| 2024-12-02 | $21.00 | $21.81 | $20.89 | $21.68 | $21.68 | 18,118,030 |
| 2024-11-29 | $20.81 | $21.86 | $20.61 | $21.27 | $21.27 | 21,029,430 |
| 2024-11-28 | $20.84 | $22.86 | $20.73 | $21.33 | $21.33 | 31,185,500 |
| 2024-11-27 | $19.91 | $20.42 | $19.18 | $20.36 | $20.36 | 15,983,220 |
| 2024-11-26 | $20.83 | $21.18 | $20.05 | $20.17 | $20.17 | 12,242,900 |
| 2024-11-25 | $20.90 | $21.25 | $20.17 | $20.96 | $20.96 | 14,568,100 |
| 2024-11-22 | $22.22 | $22.40 | $20.61 | $20.61 | $20.61 | 19,576,560 |
| 2024-11-21 | $22.00 | $22.86 | $21.60 | $22.22 | $22.22 | 22,527,430 |
| 2024-11-20 | $22.21 | $22.35 | $21.74 | $22.18 | $22.18 | 18,163,100 |
| 2024-11-19 | $21.46 | $22.32 | $21.10 | $22.30 | $22.30 | 17,178,900 |
| 2024-11-18 | $22.37 | $22.69 | $21.00 | $21.22 | $21.22 | 20,575,500 |
| 2024-11-15 | $23.61 | $24.18 | $22.25 | $22.37 | $22.37 | 24,785,630 |
| 2024-11-14 | $26.15 | $26.39 | $23.83 | $24.05 | $24.05 | 25,624,290 |
| 2024-11-13 | $26.00 | $26.96 | $25.52 | $26.64 | $26.64 | 21,871,530 |
| 2024-11-12 | $27.16 | $27.55 | $25.51 | $26.15 | $26.15 | 30,793,250 |
| 2024-11-11 | $24.98 | $28.60 | $24.79 | $27.64 | $27.64 | 45,958,180 |
| 2024-11-08 | $23.98 | $26.50 | $23.68 | $25.60 | $25.60 | 44,254,310 |
| 2024-11-07 | $24.20 | $24.66 | $23.21 | $24.14 | $24.14 | 26,149,260 |
| 2024-11-06 | $24.22 | $24.95 | $23.36 | $23.98 | $23.98 | 36,301,620 |
| 2024-11-05 | $24.19 | $25.44 | $23.75 | $24.58 | $24.58 | 37,600,380 |
| 2024-11-04 | $22.12 | $24.90 | $21.70 | $24.11 | $24.11 | 33,033,240 |
| 2024-11-01 | $28.05 | $28.31 | $22.86 | $22.86 | $22.86 | 53,854,840 |
| 2024-10-31 | $27.69 | $30.51 | $27.69 | $28.57 | $28.57 | 51,570,370 |
| 2024-10-30 | $28.10 | $29.44 | $26.89 | $27.69 | $27.69 | 49,686,530 |
| 2024-10-29 | $26.30 | $33.18 | $26.03 | $29.90 | $29.90 | 76,881,970 |
| 2024-10-28 | $24.00 | $28.07 | $23.51 | $27.92 | $27.92 | 66,445,740 |
| 2024-10-25 | $21.55 | $23.97 | $21.36 | $23.39 | $23.39 | 57,720,050 |
| 2024-10-24 | $20.14 | $21.40 | $19.88 | $20.91 | $20.91 | 43,198,600 |
| 2024-10-23 | $21.01 | $22.17 | $20.45 | $20.58 | $20.58 | 51,916,200 |
| 2024-10-22 | $24.50 | $24.68 | $21.70 | $21.99 | $21.99 | 72,111,840 |
| 2024-10-21 | $21.30 | $23.99 | $20.46 | $23.99 | $23.99 | 83,257,890 |
| 2024-10-18 | $17.13 | $20.80 | $17.05 | $19.99 | $19.99 | 73,624,000 |
| 2024-10-17 | $16.49 | $19.10 | $15.75 | $17.86 | $17.86 | 81,565,110 |
| 2024-10-16 | $15.90 | $17.85 | $15.90 | $17.62 | $17.62 | 76,792,360 |
| 2024-10-15 | $14.50 | $16.98 | $14.15 | $15.12 | $15.12 | 69,890,300 |
| 2024-10-14 | $12.71 | $14.36 | $12.37 | $14.15 | $14.15 | 28,200,810 |
| 2024-10-11 | $12.50 | $13.18 | $12.18 | $12.62 | $12.62 | 17,562,690 |
| 2024-10-10 | $13.26 | $13.46 | $12.38 | $12.58 | $12.58 | 21,820,810 |
| 2024-10-09 | $14.50 | $14.90 | $13.00 | $13.03 | $13.03 | 35,898,270 |
| 2024-10-08 | $15.50 | $15.88 | $13.61 | $15.78 | $15.78 | 46,647,630 |
| 2024-09-30 | $11.81 | $13.40 | $11.19 | $13.40 | $13.40 | 47,096,500 |
| 2024-09-27 | $10.74 | $11.66 | $10.61 | $11.48 | $11.48 | 36,431,800 |
| 2024-09-26 | $10.46 | $11.60 | $10.46 | $11.06 | $11.06 | 35,816,590 |
| 2024-09-25 | $9.92 | $10.78 | $9.81 | $10.10 | $10.10 | 27,757,900 |
| 2024-09-24 | $9.61 | $10.18 | $9.41 | $9.83 | $9.83 | 23,635,600 |
| 2024-09-23 | $9.63 | $9.97 | $9.22 | $9.88 | $9.88 | 23,187,500 |
| 2024-09-20 | $9.34 | $9.79 | $9.27 | $9.71 | $9.71 | 22,275,040 |
| 2024-09-19 | $9.33 | $9.82 | $9.16 | $9.49 | $9.49 | 23,973,600 |
| 2024-09-18 | $9.89 | $10.36 | $9.39 | $9.39 | $9.39 | 32,349,300 |
| 2024-09-13 | $9.02 | $10.46 | $9.01 | $9.42 | $9.42 | 33,904,210 |
| 2024-09-12 | $8.70 | $8.98 | $8.63 | $8.80 | $8.80 | 18,511,210 |
| 2024-09-11 | $8.62 | $8.74 | $8.52 | $8.60 | $8.60 | 12,337,720 |
| 2024-09-10 | $8.94 | $9.12 | $8.58 | $8.81 | $8.81 | 21,841,270 |
| 2024-09-09 | $8.33 | $9.82 | $8.11 | $9.10 | $9.10 | 27,426,960 |
| 2024-09-06 | $8.34 | $8.37 | $8.18 | $8.18 | $8.18 | 2,483,900 |
| 2024-09-05 | $8.24 | $8.38 | $8.23 | $8.33 | $8.33 | 2,181,600 |
| 2024-09-04 | $8.25 | $8.35 | $8.21 | $8.24 | $8.24 | 2,169,800 |
| 2024-09-03 | $8.27 | $8.38 | $8.19 | $8.31 | $8.31 | 2,342,100 |
| 2024-09-02 | $8.31 | $8.43 | $8.19 | $8.21 | $8.21 | 2,727,900 |
| 2024-08-30 | $8.35 | $8.52 | $8.28 | $8.36 | $8.36 | 5,063,700 |
| 2024-08-29 | $8.05 | $8.38 | $7.95 | $8.33 | $8.33 | 4,920,330 |
| 2024-08-28 | $7.93 | $8.17 | $7.82 | $8.10 | $8.10 | 5,161,980 |
| 2024-08-27 | $8.20 | $8.29 | $7.90 | $7.93 | $7.93 | 8,651,600 |
| 2024-08-26 | $7.90 | $7.92 | $7.76 | $7.79 | $7.79 | 2,291,800 |
| 2024-08-23 | $7.82 | $7.95 | $7.76 | $7.87 | $7.87 | 2,574,400 |
| 2024-08-22 | $8.16 | $8.18 | $7.89 | $7.93 | $7.93 | 2,401,300 |
| 2024-08-21 | $8.06 | $8.21 | $7.98 | $8.06 | $8.06 | 3,155,400 |
| 2024-08-20 | $8.30 | $8.31 | $8.12 | $8.16 | $8.16 | 2,808,300 |
| 2024-08-19 | $8.30 | $8.36 | $8.21 | $8.29 | $8.29 | 2,809,300 |
| 2024-08-16 | $8.39 | $8.46 | $8.21 | $8.28 | $8.28 | 4,219,800 |
| 2024-08-15 | $8.30 | $8.44 | $8.22 | $8.42 | $8.42 | 2,693,400 |
| 2024-08-14 | $8.40 | $8.45 | $8.30 | $8.30 | $8.30 | 1,724,400 |
| 2024-08-13 | $8.41 | $8.44 | $8.25 | $8.39 | $8.39 | 1,954,600 |
| 2024-08-12 | $8.27 | $8.52 | $8.27 | $8.41 | $8.41 | 3,092,980 |
| 2024-08-09 | $8.44 | $8.79 | $8.37 | $8.38 | $8.38 | 4,775,400 |
| 2024-08-08 | $8.41 | $8.50 | $8.30 | $8.41 | $8.41 | 2,826,300 |
| 2024-08-07 | $8.54 | $8.60 | $8.37 | $8.47 | $8.47 | 4,638,500 |
| 2024-08-06 | $8.16 | $8.63 | $8.11 | $8.55 | $8.55 | 5,888,700 |
| 2024-08-05 | $8.33 | $8.40 | $8.05 | $8.06 | $8.06 | 3,585,300 |
| 2024-08-02 | $8.45 | $8.55 | $8.33 | $8.35 | $8.35 | 3,002,200 |
| 2024-08-01 | $8.47 | $8.55 | $8.43 | $8.46 | $8.46 | 2,856,200 |
| 2024-07-31 | $8.19 | $8.52 | $8.12 | $8.48 | $8.48 | 5,017,500 |
| 2024-07-30 | $8.09 | $8.19 | $8.04 | $8.19 | $8.19 | 1,994,500 |
| 2024-07-29 | $8.30 | $8.30 | $8.06 | $8.13 | $8.13 | 2,027,000 |
| 2024-07-26 | $7.97 | $8.20 | $7.91 | $8.17 | $8.17 | 2,954,100 |
| 2024-07-25 | $7.92 | $8.06 | $7.80 | $7.94 | $7.94 | 2,597,530 |
| 2024-07-24 | $8.00 | $8.08 | $7.89 | $7.92 | $7.92 | 4,408,600 |
| 2024-07-23 | $8.27 | $8.52 | $8.03 | $8.04 | $8.04 | 6,913,600 |
| 2024-07-22 | $8.18 | $8.42 | $8.15 | $8.25 | $8.25 | 3,374,000 |
| 2024-07-19 | $7.99 | $8.23 | $7.88 | $8.17 | $8.17 | 3,601,600 |
| 2024-07-18 | $7.98 | $8.05 | $7.80 | $8.04 | $8.04 | 3,095,800 |
| 2024-07-17 | $8.20 | $8.23 | $8.00 | $8.00 | $8.00 | 3,166,300 |
| 2024-07-16 | $8.19 | $8.26 | $8.12 | $8.22 | $8.22 | 2,138,800 |
| 2024-07-15 | $8.35 | $8.40 | $8.19 | $8.19 | $8.19 | 2,538,400 |
| 2024-07-12 | $8.41 | $8.48 | $8.36 | $8.47 | $8.47 | 2,952,200 |
| 2024-07-11 | $8.31 | $8.44 | $8.26 | $8.39 | $8.39 | 3,121,600 |
| 2024-07-10 | $8.21 | $8.35 | $8.15 | $8.19 | $8.19 | 2,250,800 |
| 2024-07-09 | $8.07 | $8.30 | $7.96 | $8.29 | $8.29 | 3,325,800 |
| 2024-07-08 | $8.30 | $8.35 | $8.03 | $8.07 | $8.07 | 3,143,500 |
| 2024-07-05 | $8.13 | $8.36 | $8.07 | $8.28 | $8.28 | 2,613,500 |
| 2024-07-04 | $8.45 | $8.55 | $8.21 | $8.23 | $8.23 | 3,058,980 |
| 2024-07-03 | $8.68 | $8.68 | $8.42 | $8.46 | $8.46 | 3,340,600 |
| 2024-07-02 | $8.51 | $8.77 | $8.51 | $8.68 | $8.68 | 3,449,200 |
| 2024-07-01 | $8.56 | $8.63 | $8.40 | $8.54 | $8.54 | 2,955,800 |
| 2024-06-28 | $8.47 | $8.71 | $8.43 | $8.58 | $8.58 | 4,308,800 |
| 2024-06-27 | $8.54 | $8.79 | $8.40 | $8.49 | $8.49 | 4,339,200 |
| 2024-06-26 | $8.28 | $8.65 | $8.17 | $8.64 | $8.64 | 5,077,640 |
| 2024-06-25 | $8.38 | $8.48 | $8.21 | $8.26 | $8.26 | 4,014,000 |
| 2024-06-24 | $8.80 | $8.90 | $8.36 | $8.38 | $8.38 | 5,863,890 |
| 2024-06-21 | $9.00 | $9.02 | $8.76 | $8.92 | $8.92 | 3,389,410 |
| 2024-06-20 | $9.29 | $9.38 | $9.02 | $9.04 | $9.04 | 4,405,400 |
| 2024-06-19 | $9.39 | $9.50 | $9.27 | $9.35 | $9.35 | 3,688,860 |
| 2024-06-18 | $9.29 | $9.43 | $9.20 | $9.42 | $9.42 | 4,898,470 |
| 2024-06-17 | $9.21 | $9.44 | $9.18 | $9.29 | $9.29 | 4,916,600 |
| 2024-06-14 | $9.20 | $9.46 | $9.17 | $9.31 | $9.31 | 6,003,880 |
| 2024-06-13 | $9.18 | $9.33 | $9.10 | $9.26 | $9.26 | 6,269,180 |
| 2024-06-12 | $9.07 | $9.58 | $8.98 | $9.20 | $9.20 | 9,145,680 |
| 2024-06-11 | $8.80 | $9.08 | $8.54 | $9.08 | $9.08 | 6,015,250 |
| 2024-06-07 | $8.71 | $8.93 | $8.61 | $8.73 | $8.73 | 5,924,700 |
| 2024-06-06 | $8.90 | $9.09 | $8.43 | $8.52 | $8.52 | 9,441,490 |
| 2024-06-05 | $9.10 | $9.23 | $8.89 | $8.90 | $8.90 | 5,919,900 |
| 2024-06-04 | $9.40 | $9.52 | $8.71 | $9.20 | $9.20 | 11,440,370 |
| 2024-06-03 | $10.04 | $10.12 | $9.42 | $9.52 | $9.52 | 12,741,080 |
| 2024-05-31 | $9.88 | $10.03 | $9.71 | $9.95 | $9.95 | 9,825,820 |
| 2024-05-30 | $9.85 | $10.06 | $9.80 | $9.88 | $9.88 | 8,873,900 |
| 2024-05-29 | $9.88 | $10.16 | $9.80 | $9.94 | $9.94 | 12,555,200 |
| 2024-05-28 | $9.79 | $10.20 | $9.70 | $10.07 | $10.07 | 21,415,220 |
| 2024-05-27 | $9.12 | $10.17 | $8.93 | $9.93 | $9.93 | 17,157,400 |
| 2024-05-24 | $9.15 | $9.28 | $9.05 | $9.09 | $9.09 | 2,918,200 |
| 2024-05-23 | $9.43 | $9.43 | $9.11 | $9.16 | $9.16 | 3,109,300 |
| 2024-05-22 | $9.23 | $9.45 | $9.20 | $9.37 | $9.37 | 2,793,800 |
| 2024-05-21 | $9.45 | $9.46 | $9.25 | $9.29 | $9.29 | 2,897,600 |
| 2024-05-20 | $9.53 | $9.57 | $9.36 | $9.40 | $9.40 | 3,942,900 |
| 2024-05-17 | $9.43 | $9.55 | $9.38 | $9.53 | $9.53 | 2,977,800 |
| 2024-05-16 | $9.46 | $9.58 | $9.40 | $9.43 | $9.43 | 2,856,100 |
| 2024-05-15 | $9.50 | $9.63 | $9.41 | $9.45 | $9.45 | 3,326,760 |
| 2024-05-14 | $9.60 | $9.67 | $9.51 | $9.55 | $9.55 | 4,071,700 |
| 2024-05-13 | $9.81 | $9.81 | $9.45 | $9.50 | $9.50 | 6,285,010 |
| 2024-05-10 | $9.79 | $10.06 | $9.63 | $9.86 | $9.86 | 7,865,290 |
| 2024-05-09 | $9.77 | $9.87 | $9.61 | $9.79 | $9.79 | 3,680,300 |
| 2024-05-08 | $9.87 | $9.98 | $9.68 | $9.68 | $9.68 | 3,400,100 |
| 2024-05-07 | $9.82 | $9.99 | $9.72 | $9.89 | $9.89 | 5,248,400 |
| 2024-05-06 | $9.62 | $9.82 | $9.60 | $9.77 | $9.77 | 5,800,800 |
| 2024-04-30 | $9.55 | $9.65 | $9.40 | $9.56 | $9.56 | 5,470,700 |
| 2024-04-29 | $9.66 | $9.77 | $9.50 | $9.62 | $9.62 | 7,221,800 |
| 2024-04-26 | $9.08 | $9.34 | $9.00 | $9.29 | $9.29 | 6,121,020 |
| 2024-04-25 | $9.10 | $9.26 | $8.98 | $9.16 | $9.16 | 4,192,900 |
| 2024-04-24 | $8.83 | $9.06 | $8.83 | $9.05 | $9.05 | 3,462,860 |
| 2024-04-23 | $8.76 | $8.90 | $8.56 | $8.83 | $8.83 | 3,491,900 |
| 2024-04-22 | $8.62 | $8.86 | $8.47 | $8.68 | $8.68 | 3,518,800 |
| 2024-04-19 | $8.81 | $8.89 | $8.62 | $8.76 | $8.76 | 4,042,100 |
| 2024-04-18 | $8.94 | $8.99 | $8.76 | $8.85 | $8.85 | 4,699,680 |
| 2024-04-17 | $8.19 | $8.96 | $8.19 | $8.96 | $8.96 | 7,200,500 |
| 2024-04-16 | $8.83 | $8.86 | $8.03 | $8.05 | $8.05 | 7,890,880 |
| 2024-04-15 | $9.26 | $9.34 | $8.71 | $8.88 | $8.88 | 5,902,400 |
| 2024-04-12 | $9.48 | $9.60 | $9.26 | $9.28 | $9.28 | 4,055,330 |
| 2024-04-11 | $9.14 | $9.82 | $9.07 | $9.47 | $9.47 | 6,397,650 |
| 2024-04-10 | $9.52 | $9.52 | $9.15 | $9.23 | $9.23 | 5,120,000 |
| 2024-04-09 | $9.34 | $9.59 | $9.26 | $9.52 | $9.52 | 4,045,700 |
| 2024-04-08 | $9.80 | $9.80 | $9.31 | $9.33 | $9.33 | 5,405,180 |
| 2024-04-03 | $10.09 | $10.09 | $9.66 | $9.73 | $9.73 | 5,350,400 |
| 2024-04-02 | $10.09 | $10.29 | $9.95 | $10.08 | $10.08 | 4,502,140 |
| 2024-04-01 | $9.92 | $10.16 | $9.92 | $10.11 | $10.11 | 4,660,000 |
| 2024-03-29 | $9.63 | $9.89 | $9.63 | $9.86 | $9.86 | 4,653,500 |
| 2024-03-28 | $9.19 | $9.78 | $9.19 | $9.69 | $9.69 | 7,175,780 |
| 2024-03-27 | $9.70 | $9.75 | $9.23 | $9.23 | $9.23 | 5,682,300 |
| 2024-03-26 | $9.78 | $9.89 | $9.50 | $9.74 | $9.74 | 7,049,500 |
| 2024-03-25 | $10.10 | $10.26 | $9.83 | $9.83 | $9.83 | 7,656,000 |
| 2024-03-22 | $10.38 | $10.45 | $10.00 | $10.19 | $10.19 | 10,945,400 |
| 2024-03-21 | $10.64 | $10.77 | $10.36 | $10.46 | $10.46 | 13,247,400 |
| 2024-03-20 | $10.26 | $10.89 | $10.25 | $10.75 | $10.75 | 16,329,520 |
| 2024-03-19 | $10.32 | $10.77 | $10.27 | $10.37 | $10.37 | 14,845,700 |
| 2024-03-18 | $10.22 | $10.55 | $10.10 | $10.40 | $10.40 | 16,061,250 |
| 2024-03-15 | $9.63 | $9.90 | $9.58 | $9.90 | $9.90 | 5,689,100 |
| 2024-03-14 | $10.03 | $10.08 | $9.55 | $9.71 | $9.71 | 7,831,630 |
| 2024-03-13 | $9.71 | $10.08 | $9.69 | $9.99 | $9.99 | 10,406,230 |
| 2024-03-12 | $9.68 | $9.95 | $9.65 | $9.75 | $9.75 | 8,500,500 |
| 2024-03-11 | $9.62 | $9.71 | $9.42 | $9.67 | $9.67 | 6,777,320 |
| 2024-03-08 | $9.31 | $9.66 | $9.30 | $9.54 | $9.54 | 7,991,340 |
| 2024-03-07 | $9.64 | $9.72 | $9.26 | $9.33 | $9.33 | 10,818,700 |
| 2024-03-06 | $9.27 | $9.92 | $9.21 | $9.60 | $9.60 | 15,316,600 |
| 2024-03-05 | $9.36 | $9.53 | $9.17 | $9.36 | $9.36 | 7,493,300 |
| 2024-03-04 | $9.57 | $9.67 | $9.21 | $9.47 | $9.47 | 9,433,700 |
| 2024-03-01 | $9.18 | $9.55 | $9.18 | $9.54 | $9.54 | 11,338,300 |
| 2024-02-29 | $8.60 | $9.16 | $8.58 | $9.16 | $9.16 | 11,104,580 |
| 2024-02-28 | $9.54 | $9.77 | $8.64 | $8.66 | $8.66 | 14,414,700 |
| 2024-02-27 | $9.17 | $9.59 | $9.16 | $9.57 | $9.57 | 8,329,310 |
| 2024-02-26 | $9.23 | $9.48 | $9.07 | $9.26 | $9.26 | 9,127,200 |
| 2024-02-23 | $8.93 | $9.28 | $8.88 | $9.23 | $9.23 | 9,472,800 |
| 2024-02-22 | $8.70 | $8.94 | $8.60 | $8.93 | $8.93 | 9,056,200 |
| 2024-02-21 | $8.40 | $8.90 | $8.35 | $8.59 | $8.59 | 8,557,100 |
| 2024-02-20 | $8.36 | $8.56 | $8.13 | $8.51 | $8.51 | 6,656,200 |
| 2024-02-19 | $8.29 | $8.50 | $8.19 | $8.37 | $8.37 | 9,613,710 |
| 2024-02-08 | $7.16 | $8.15 | $7.11 | $8.15 | $8.15 | 12,270,900 |
| 2024-02-07 | $7.44 | $7.79 | $6.97 | $7.15 | $7.15 | 11,149,660 |
| 2024-02-06 | $7.00 | $7.60 | $6.68 | $7.45 | $7.45 | 10,704,900 |
| 2024-02-05 | $7.92 | $7.92 | $6.76 | $7.08 | $7.08 | 12,399,100 |
| 2024-02-02 | $8.64 | $8.72 | $7.71 | $8.02 | $8.02 | 8,378,600 |
| 2024-02-01 | $8.70 | $8.76 | $8.35 | $8.58 | $8.58 | 5,462,500 |
| 2024-01-31 | $9.19 | $9.30 | $8.66 | $8.70 | $8.70 | 5,699,100 |
| 2024-01-30 | $9.53 | $9.68 | $9.23 | $9.24 | $9.24 | 4,505,200 |
| 2024-01-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2024-01-26 | $10.08 | $10.20 | $9.96 | $9.97 | $9.97 | 5,049,400 |
| 2024-01-25 | $9.64 | $10.11 | $9.55 | $10.10 | $10.10 | 6,336,200 |
| 2024-01-24 | $9.66 | $9.77 | $9.20 | $9.64 | $9.64 | 5,306,600 |
| 2024-01-23 | $9.65 | $9.68 | $9.37 | $9.61 | $9.61 | 4,204,800 |
| 2024-01-22 | $10.18 | $10.20 | $9.47 | $9.54 | $9.54 | 4,929,800 |
| 2024-01-19 | $10.26 | $10.46 | $10.13 | $10.18 | $10.18 | 3,891,500 |
| 2024-01-18 | $10.29 | $10.42 | $10.01 | $10.36 | $10.36 | 5,824,000 |
| 2024-01-17 | $10.71 | $10.74 | $10.37 | $10.37 | $10.37 | 3,584,100 |
| 2024-01-16 | $10.79 | $10.85 | $10.51 | $10.77 | $10.77 | 3,238,400 |
| 2024-01-15 | $10.92 | $10.92 | $10.66 | $10.72 | $10.72 | 2,491,400 |
| 2024-01-12 | $10.89 | $11.04 | $10.77 | $10.83 | $10.83 | 3,280,100 |
| 2024-01-11 | $10.76 | $10.98 | $10.63 | $10.91 | $10.91 | 3,614,680 |
| 2024-01-10 | $10.81 | $10.93 | $10.63 | $10.71 | $10.71 | 3,335,800 |
| 2024-01-09 | $10.84 | $11.05 | $10.80 | $10.86 | $10.86 | 3,365,480 |
| 2024-01-08 | $11.10 | $11.18 | $10.83 | $10.85 | $10.85 | 3,459,800 |
| 2024-01-05 | $11.45 | $11.55 | $11.06 | $11.10 | $11.10 | 4,392,200 |
| 2024-01-04 | $11.69 | $11.69 | $11.40 | $11.47 | $11.47 | 3,577,300 |
| 2024-01-03 | $11.72 | $11.92 | $11.46 | $11.63 | $11.63 | 4,413,300 |
| 2024-01-02 | $11.82 | $11.87 | $11.67 | $11.67 | $11.67 | 3,745,500 |
| 2024-01-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2023-12-29 | $11.48 | $11.86 | $11.48 | $11.80 | $11.80 | 5,182,000 |
| 2023-12-28 | $11.25 | $11.58 | $11.12 | $11.49 | $11.49 | 4,503,500 |
| 2023-12-27 | $11.15 | $11.26 | $11.03 | $11.23 | $11.23 | 3,381,000 |
| 2023-12-26 | $11.39 | $11.39 | $11.05 | $11.12 | $11.12 | 3,039,900 |
| 2023-12-25 | $11.29 | $11.40 | $11.22 | $11.39 | $11.39 | 2,550,090 |
| 2023-12-22 | $11.61 | $11.63 | $11.23 | $11.31 | $11.31 | 4,953,500 |
| 2023-12-21 | $11.56 | $11.69 | $11.36 | $11.61 | $11.61 | 5,741,000 |
| 2023-12-20 | $11.73 | $11.97 | $11.53 | $11.64 | $11.64 | 7,156,700 |
| 2023-12-19 | $11.71 | $11.78 | $11.57 | $11.70 | $11.70 | 3,559,100 |
| 2023-12-18 | $11.85 | $11.87 | $11.57 | $11.61 | $11.61 | 4,778,230 |
| 2023-12-15 | $11.97 | $12.05 | $11.78 | $11.84 | $11.84 | 4,065,300 |
| 2023-12-14 | $12.01 | $12.14 | $11.92 | $11.96 | $11.96 | 3,866,200 |
| 2023-12-13 | $12.02 | $12.19 | $11.93 | $12.00 | $12.00 | 4,356,100 |
| 2023-12-12 | $12.04 | $12.18 | $11.96 | $12.05 | $12.05 | 3,952,300 |
| 2023-12-11 | $11.77 | $12.13 | $11.72 | $12.11 | $12.11 | 5,207,300 |
| 2023-12-08 | $11.98 | $12.10 | $11.80 | $11.84 | $11.84 | 5,500,100 |
| 2023-12-07 | $12.03 | $12.14 | $11.88 | $11.98 | $11.98 | 5,345,300 |
| 2023-12-06 | $12.04 | $12.17 | $11.98 | $12.01 | $12.01 | 5,049,800 |
| 2023-12-05 | $12.38 | $12.44 | $12.01 | $12.08 | $12.08 | 6,089,800 |
| 2023-12-04 | $12.39 | $12.60 | $12.31 | $12.44 | $12.44 | 6,533,800 |
| 2023-12-01 | $12.29 | $12.36 | $12.05 | $12.33 | $12.33 | 8,437,800 |
| 2023-11-30 | $12.49 | $12.56 | $12.08 | $12.23 | $12.23 | 9,624,950 |
| 2023-11-29 | $12.68 | $12.80 | $12.48 | $12.50 | $12.50 | 6,360,550 |
| 2023-11-28 | $12.66 | $12.88 | $12.52 | $12.68 | $12.68 | 7,004,780 |
| 2023-11-27 | $12.45 | $12.86 | $12.43 | $12.74 | $12.74 | 7,398,500 |
| 2023-11-24 | $12.80 | $12.82 | $12.41 | $12.51 | $12.51 | 9,039,700 |
| 2023-11-23 | $12.70 | $12.87 | $12.57 | $12.85 | $12.85 | 10,520,100 |
| 2023-11-22 | $13.49 | $13.49 | $12.76 | $12.77 | $12.77 | 25,718,200 |
| 2023-11-21 | $13.45 | $14.35 | $13.45 | $13.88 | $13.88 | 31,353,600 |
| 2023-11-20 | $13.41 | $13.58 | $13.32 | $13.45 | $13.45 | 7,623,800 |
| 2023-11-17 | $13.42 | $13.75 | $13.25 | $13.42 | $13.42 | 9,884,720 |
| 2023-11-16 | $13.20 | $13.74 | $13.20 | $13.42 | $13.42 | 14,828,000 |
| 2023-11-15 | $13.76 | $13.80 | $13.30 | $13.31 | $13.31 | 18,251,620 |
| 2023-11-14 | $13.40 | $14.05 | $13.34 | $13.77 | $13.77 | 22,175,310 |
| 2023-11-13 | $13.56 | $13.79 | $13.47 | $13.54 | $13.54 | 13,139,200 |
| 2023-11-10 | $13.41 | $14.00 | $13.31 | $13.39 | $13.39 | 16,872,600 |
| 2023-11-09 | $13.60 | $14.21 | $13.50 | $13.74 | $13.74 | 28,838,120 |
| 2023-11-08 | $13.55 | $14.10 | $13.45 | $13.66 | $13.66 | 23,469,500 |
| 2023-11-07 | $13.72 | $13.98 | $13.54 | $13.67 | $13.67 | 25,075,110 |
| 2023-11-06 | $13.70 | $14.30 | $13.68 | $13.82 | $13.82 | 38,426,850 |
| 2023-11-03 | $12.13 | $13.99 | $11.98 | $13.64 | $13.64 | 37,604,510 |
| 2023-11-02 | $12.38 | $12.43 | $12.09 | $12.09 | $12.09 | 12,221,250 |
| 2023-11-01 | $12.50 | $12.69 | $12.30 | $12.46 | $12.46 | 13,450,300 |
| 2023-10-31 | $12.50 | $13.12 | $12.30 | $12.71 | $12.71 | 24,377,350 |
| 2023-10-30 | $12.52 | $13.09 | $12.30 | $12.89 | $12.89 | 30,928,840 |
| 2023-10-27 | $11.50 | $12.87 | $11.01 | $12.41 | $12.41 | 31,022,400 |
| 2023-10-26 | $11.25 | $11.69 | $11.15 | $11.62 | $11.62 | 20,538,200 |
| 2023-10-25 | $11.29 | $11.45 | $11.11 | $11.39 | $11.39 | 14,002,300 |
| 2023-10-24 | $11.37 | $11.70 | $11.08 | $11.34 | $11.34 | 15,388,500 |
| 2023-10-23 | $11.59 | $11.84 | $11.29 | $11.41 | $11.41 | 13,916,100 |
| 2023-10-20 | $12.02 | $12.45 | $11.56 | $11.63 | $11.63 | 20,319,900 |
| 2023-10-19 | $12.25 | $12.98 | $12.06 | $12.17 | $12.17 | 27,133,190 |
| 2023-10-18 | $13.25 | $13.85 | $12.37 | $12.50 | $12.50 | 31,432,380 |
| 2023-10-17 | $13.68 | $13.91 | $13.21 | $13.29 | $13.29 | 28,531,940 |
| 2023-10-16 | $13.16 | $14.46 | $12.90 | $14.29 | $14.29 | 39,402,670 |
| 2023-10-13 | $12.97 | $14.00 | $12.85 | $13.68 | $13.68 | 38,075,870 |
| 2023-10-12 | $13.14 | $13.26 | $12.30 | $13.11 | $13.11 | 42,739,520 |
| 2023-10-11 | $10.82 | $12.98 | $10.82 | $12.98 | $12.98 | 44,158,940 |
| 2023-10-10 | $10.75 | $10.99 | $10.67 | $10.82 | $10.82 | 7,409,900 |
| 2023-10-09 | $10.50 | $10.79 | $10.46 | $10.71 | $10.71 | 7,262,200 |
| 2023-09-28 | $10.26 | $10.48 | $10.17 | $10.41 | $10.41 | 6,018,800 |
| 2023-09-27 | $10.15 | $10.42 | $10.12 | $10.18 | $10.18 | 6,057,100 |
| 2023-09-26 | $10.34 | $10.39 | $10.14 | $10.15 | $10.15 | 5,654,300 |
| 2023-09-25 | $10.20 | $10.55 | $10.15 | $10.41 | $10.41 | 7,949,300 |
| 2023-09-22 | $10.02 | $10.23 | $9.99 | $10.20 | $10.20 | 5,022,800 |
| 2023-09-21 | $10.05 | $10.25 | $10.03 | $10.07 | $10.07 | 5,285,900 |
| 2023-09-20 | $10.12 | $10.58 | $10.12 | $10.16 | $10.16 | 8,996,700 |
| 2023-09-19 | $10.49 | $10.59 | $10.02 | $10.18 | $10.18 | 10,040,100 |
| 2023-09-18 | $10.86 | $10.86 | $10.49 | $10.57 | $10.57 | 8,443,400 |
| 2023-09-15 | $11.03 | $11.07 | $10.81 | $10.88 | $10.88 | 8,509,900 |
| 2023-09-14 | $11.38 | $11.47 | $10.84 | $11.11 | $11.11 | 13,024,600 |
| 2023-09-13 | $11.50 | $12.06 | $11.41 | $11.54 | $11.54 | 15,188,300 |
| 2023-09-12 | $12.00 | $12.07 | $11.60 | $11.64 | $11.64 | 19,162,000 |
| 2023-09-11 | $11.61 | $12.38 | $11.33 | $12.35 | $12.35 | 31,239,400 |
| 2023-09-08 | $11.14 | $12.00 | $11.14 | $11.69 | $11.69 | 25,851,690 |
| 2023-09-07 | $11.35 | $11.94 | $11.13 | $11.20 | $11.20 | 23,209,520 |
| 2023-09-06 | $10.28 | $10.98 | $10.14 | $10.94 | $10.94 | 12,553,010 |
| 2023-09-05 | $10.24 | $10.39 | $10.20 | $10.26 | $10.26 | 3,633,000 |
| 2023-09-04 | $10.08 | $10.26 | $10.06 | $10.24 | $10.24 | 2,634,600 |
| 2023-09-01 | $10.25 | $10.25 | $10.07 | $10.11 | $10.11 | 2,005,400 |
| 2023-08-31 | $10.28 | $10.28 | $10.15 | $10.16 | $10.16 | 2,110,800 |
| 2023-08-30 | $10.11 | $10.40 | $10.11 | $10.33 | $10.33 | 4,473,400 |
| 2023-08-29 | $9.60 | $10.18 | $9.40 | $10.12 | $10.12 | 5,772,000 |
| 2023-08-28 | $10.30 | $10.30 | $9.60 | $9.61 | $9.61 | 3,570,600 |
| 2023-08-25 | $9.84 | $9.84 | $9.52 | $9.58 | $9.58 | 3,339,600 |
| 2023-08-24 | $9.99 | $10.01 | $9.77 | $9.85 | $9.85 | 2,116,300 |
| 2023-08-23 | $10.15 | $10.16 | $9.88 | $9.89 | $9.89 | 2,406,500 |
| 2023-08-22 | $10.06 | $10.17 | $9.86 | $10.17 | $10.17 | 3,500,900 |
| 2023-08-21 | $10.00 | $10.20 | $9.96 | $9.98 | $9.98 | 2,141,400 |
| 2023-08-18 | $10.18 | $10.32 | $10.04 | $10.04 | $10.04 | 2,262,600 |
| 2023-08-17 | $9.94 | $10.31 | $9.91 | $10.23 | $10.23 | 3,338,200 |
| 2023-08-16 | $10.15 | $10.23 | $9.98 | $9.98 | $9.98 | 2,458,800 |
| 2023-08-15 | $10.20 | $10.26 | $10.04 | $10.11 | $10.11 | 1,931,700 |
| 2023-08-14 | $10.15 | $10.22 | $10.00 | $10.21 | $10.21 | 2,702,000 |
| 2023-08-11 | $10.22 | $10.37 | $10.07 | $10.08 | $10.08 | 2,463,100 |
| 2023-08-10 | $10.26 | $10.31 | $10.17 | $10.23 | $10.23 | 1,912,300 |
| 2023-08-09 | $10.24 | $10.33 | $10.11 | $10.22 | $10.22 | 3,296,880 |
| 2023-08-08 | $10.82 | $10.84 | $9.92 | $10.21 | $10.21 | 9,296,010 |
| 2023-08-07 | $11.10 | $11.16 | $10.80 | $10.85 | $10.85 | 2,984,000 |
| 2023-08-04 | $10.91 | $11.15 | $10.85 | $11.07 | $11.07 | 3,929,000 |
| 2023-08-03 | $10.81 | $10.96 | $10.73 | $10.88 | $10.88 | 2,849,190 |
| 2023-08-02 | $10.82 | $10.96 | $10.70 | $10.84 | $10.84 | 3,327,300 |
| 2023-08-01 | $11.02 | $11.12 | $10.74 | $10.80 | $10.80 | 3,488,500 |
| 2023-07-31 | $10.89 | $11.09 | $10.78 | $11.02 | $11.02 | 3,118,900 |
| 2023-07-28 | $10.81 | $10.89 | $10.72 | $10.84 | $10.84 | 2,568,700 |
| 2023-07-27 | $10.93 | $10.96 | $10.78 | $10.82 | $10.82 | 3,522,300 |
| 2023-07-26 | $11.36 | $11.37 | $10.85 | $10.91 | $10.91 | 5,762,100 |
| 2023-07-25 | $11.10 | $11.47 | $11.06 | $11.38 | $11.38 | 6,439,690 |
| 2023-07-24 | $11.07 | $11.13 | $11.00 | $11.07 | $11.07 | 1,716,000 |
| 2023-07-21 | $11.03 | $11.18 | $11.01 | $11.04 | $11.04 | 2,586,790 |
| 2023-07-20 | $11.16 | $11.23 | $11.02 | $11.09 | $11.09 | 3,194,990 |
| 2023-07-19 | $11.19 | $11.24 | $11.12 | $11.22 | $11.22 | 2,005,380 |
| 2023-07-18 | $11.17 | $11.27 | $11.10 | $11.21 | $11.21 | 2,373,960 |
| 2023-07-17 | $11.35 | $11.36 | $11.00 | $11.22 | $11.22 | 4,964,530 |
| 2023-07-14 | $11.28 | $11.44 | $11.28 | $11.33 | $11.33 | 2,949,820 |
| 2023-07-13 | $11.25 | $11.36 | $11.24 | $11.31 | $11.31 | 2,708,800 |
| 2023-07-12 | $11.44 | $11.55 | $11.19 | $11.25 | $11.25 | 4,279,620 |
| 2023-07-11 | $11.32 | $11.58 | $11.21 | $11.56 | $11.45 | 3,397,200 |
| 2023-07-10 | $11.22 | $11.40 | $11.17 | $11.32 | $11.21 | 2,932,100 |
| 2023-07-07 | $11.54 | $11.54 | $11.19 | $11.21 | $11.10 | 5,026,000 |
| 2023-07-06 | $11.88 | $11.96 | $11.50 | $11.50 | $11.39 | 5,568,780 |
| 2023-07-05 | $12.01 | $12.08 | $11.82 | $11.83 | $11.72 | 3,864,100 |
| 2023-07-04 | $11.86 | $12.20 | $11.78 | $12.08 | $11.96 | 4,488,900 |
| 2023-07-03 | $11.80 | $12.13 | $11.68 | $11.98 | $11.86 | 4,429,500 |
| 2023-06-30 | $12.01 | $12.01 | $11.73 | $11.89 | $11.89 | 3,508,800 |
| 2023-06-29 | $11.68 | $11.95 | $11.68 | $11.79 | $11.79 | 3,729,600 |
| 2023-06-28 | $12.08 | $12.10 | $11.38 | $11.72 | $11.72 | 6,403,200 |
| 2023-06-27 | $11.95 | $12.15 | $11.95 | $12.09 | $12.09 | 3,684,700 |
| 2023-06-26 | $12.44 | $12.74 | $11.95 | $11.99 | $11.99 | 8,131,900 |
| 2023-06-21 | $13.26 | $13.34 | $12.62 | $12.62 | $12.62 | 10,424,800 |
| 2023-06-20 | $13.41 | $13.70 | $13.27 | $13.34 | $13.34 | 11,325,170 |
| 2023-06-19 | $13.16 | $13.79 | $12.98 | $13.60 | $13.60 | 19,527,930 |
| 2023-06-16 | $12.80 | $13.60 | $12.52 | $13.29 | $13.29 | 21,882,300 |
| 2023-06-15 | $14.08 | $14.53 | $12.91 | $13.12 | $13.12 | 25,624,200 |
| 2023-06-14 | $12.66 | $12.87 | $12.51 | $12.57 | $12.57 | 7,304,300 |
| 2023-06-13 | $12.24 | $12.76 | $12.17 | $12.62 | $12.62 | 8,198,600 |
| 2023-06-12 | $12.38 | $12.50 | $12.27 | $12.33 | $12.33 | 4,923,600 |
| 2023-06-09 | $11.94 | $12.49 | $11.94 | $12.39 | $12.39 | 10,138,100 |
| 2023-06-08 | $12.26 | $12.39 | $11.76 | $11.85 | $11.85 | 8,761,100 |
| 2023-06-07 | $12.09 | $12.60 | $11.94 | $12.34 | $12.34 | 8,116,900 |
| 2023-06-06 | $12.86 | $12.98 | $12.00 | $12.15 | $12.15 | 10,448,800 |
| 2023-06-05 | $12.70 | $13.00 | $12.59 | $12.82 | $12.82 | 8,851,900 |
| 2023-06-02 | $12.72 | $12.87 | $12.56 | $12.68 | $12.68 | 10,628,300 |
| 2023-06-01 | $12.30 | $13.04 | $12.08 | $12.84 | $12.84 | 18,101,490 |
| 2023-05-31 | $12.05 | $12.49 | $12.05 | $12.42 | $12.42 | 13,264,800 |
| 2023-05-30 | $11.95 | $12.34 | $11.79 | $12.14 | $12.14 | 11,496,100 |
| 2023-05-29 | $11.66 | $12.10 | $11.61 | $12.02 | $12.02 | 11,671,750 |
| 2023-05-26 | $11.96 | $11.96 | $11.53 | $11.66 | $11.66 | 9,875,750 |
| 2023-05-25 | $11.80 | $11.99 | $11.55 | $11.94 | $11.94 | 9,046,900 |
| 2023-05-24 | $11.90 | $12.17 | $11.68 | $11.89 | $11.89 | 9,131,800 |
| 2023-05-23 | $11.99 | $12.26 | $11.66 | $12.06 | $12.06 | 10,520,700 |
| 2023-05-22 | $12.25 | $12.48 | $11.80 | $11.95 | $11.95 | 9,317,500 |
| 2023-05-19 | $12.21 | $12.26 | $11.94 | $12.09 | $12.09 | 7,522,400 |
| 2023-05-18 | $11.82 | $12.29 | $11.68 | $12.26 | $12.26 | 9,754,200 |
| 2023-05-17 | $11.44 | $11.95 | $11.44 | $11.87 | $11.87 | 6,858,900 |
| 2023-05-16 | $11.79 | $11.80 | $11.45 | $11.51 | $11.51 | 7,418,800 |
| 2023-05-15 | $11.74 | $12.32 | $11.62 | $11.87 | $11.87 | 7,010,600 |
| 2023-05-12 | $11.73 | $12.09 | $11.67 | $11.78 | $11.78 | 5,929,400 |
| 2023-05-11 | $12.04 | $12.11 | $11.55 | $11.79 | $11.79 | 8,446,400 |
| 2023-05-10 | $11.86 | $12.28 | $11.79 | $11.95 | $11.95 | 7,619,100 |
| 2023-05-09 | $12.79 | $12.89 | $11.83 | $11.90 | $11.90 | 14,607,100 |
| 2023-05-08 | $12.21 | $13.05 | $12.21 | $12.79 | $12.79 | 17,837,200 |
| 2023-05-05 | $12.23 | $12.40 | $11.89 | $12.17 | $12.17 | 11,801,600 |
| 2023-05-04 | $11.80 | $12.68 | $11.78 | $12.36 | $12.36 | 16,013,000 |
| 2023-05-03 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2023-05-02 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2023-04-28 | $11.30 | $12.10 | $11.30 | $11.96 | $11.96 | 12,483,800 |
| 2023-04-27 | $11.82 | $11.86 | $11.23 | $11.36 | $11.36 | 9,178,400 |
| 2023-04-26 | $11.77 | $12.11 | $11.66 | $11.82 | $11.82 | 8,568,400 |
| 2023-04-25 | $12.30 | $12.30 | $11.50 | $11.80 | $11.80 | 14,450,540 |
| 2023-04-24 | $12.11 | $12.83 | $12.11 | $12.51 | $12.51 | 12,682,150 |
| 2023-04-21 | $13.21 | $13.45 | $12.33 | $12.40 | $12.40 | 19,638,400 |
| 2023-04-20 | $13.31 | $13.50 | $12.87 | $13.27 | $13.27 | 16,422,230 |
| 2023-04-19 | $13.28 | $13.73 | $13.21 | $13.47 | $13.47 | 14,902,800 |
| 2023-04-18 | $13.31 | $13.67 | $13.26 | $13.38 | $13.38 | 13,700,090 |
| 2023-04-17 | $14.29 | $14.40 | $13.27 | $13.59 | $13.59 | 19,930,260 |
| 2023-04-14 | $14.85 | $15.02 | $14.10 | $14.60 | $14.60 | 21,771,640 |
| 2023-04-13 | $14.01 | $15.20 | $13.81 | $15.01 | $15.01 | 34,402,640 |
| 2023-04-12 | $13.65 | $14.44 | $13.50 | $14.28 | $14.28 | 24,653,000 |
| 2023-04-11 | $13.40 | $13.93 | $13.34 | $13.76 | $13.76 | 19,458,800 |
| 2023-04-10 | $14.38 | $15.20 | $13.55 | $13.95 | $13.95 | 37,556,090 |
| 2023-04-07 | $13.53 | $13.95 | $13.46 | $13.86 | $13.86 | 23,545,320 |
| 2023-04-06 | $13.31 | $13.73 | $13.17 | $13.33 | $13.33 | 19,640,450 |
| 2023-04-05 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 0 |
| 2023-04-04 | $14.42 | $14.42 | $13.60 | $13.63 | $13.63 | 28,969,600 |
| 2023-04-03 | $14.20 | $14.50 | $13.78 | $14.44 | $14.44 | 27,300,860 |
| 2023-03-31 | $14.05 | $14.50 | $13.52 | $14.17 | $14.17 | 27,718,500 |
| 2023-03-30 | $14.43 | $14.73 | $13.56 | $13.97 | $13.97 | 31,507,400 |
| 2023-03-29 | $15.64 | $15.85 | $14.38 | $14.56 | $14.56 | 35,265,300 |
| 2023-03-28 | $15.00 | $16.38 | $14.92 | $15.33 | $15.33 | 49,489,710 |
| 2023-03-27 | $14.09 | $16.48 | $13.96 | $16.00 | $16.00 | 57,253,500 |
| 2023-03-24 | $13.70 | $14.93 | $13.42 | $14.11 | $14.11 | 53,554,700 |
| 2023-03-23 | $11.57 | $12.87 | $11.50 | $12.49 | $12.49 | 41,102,720 |
| 2023-03-22 | $11.53 | $11.81 | $11.37 | $11.57 | $11.57 | 22,024,100 |
| 2023-03-21 | $11.44 | $11.50 | $11.10 | $11.44 | $11.44 | 17,618,620 |
| 2023-03-20 | $11.71 | $11.98 | $11.18 | $11.38 | $11.38 | 28,170,240 |
| 2023-03-17 | $11.05 | $12.03 | $10.96 | $11.71 | $11.71 | 37,787,400 |
| 2023-03-16 | $11.18 | $11.39 | $10.80 | $10.95 | $10.95 | 22,097,100 |
| 2023-03-15 | $11.35 | $11.52 | $11.05 | $11.14 | $11.14 | 22,375,060 |
| 2023-03-14 | $11.50 | $11.86 | $11.17 | $11.44 | $11.44 | 35,062,420 |
| 2023-03-13 | $10.68 | $12.27 | $10.65 | $11.77 | $11.77 | 51,696,540 |
| 2023-03-10 | $9.90 | $11.11 | $9.78 | $10.48 | $10.48 | 27,052,950 |
| 2023-03-09 | $9.86 | $10.03 | $9.80 | $9.96 | $9.96 | 5,637,960 |
| 2023-03-08 | $9.69 | $9.89 | $9.66 | $9.86 | $9.86 | 5,843,510 |
| 2023-03-07 | $9.97 | $10.00 | $9.66 | $9.67 | $9.67 | 8,007,100 |
| 2023-03-06 | $9.99 | $10.02 | $9.88 | $9.96 | $9.96 | 5,614,300 |
| 2023-03-03 | $10.02 | $10.08 | $9.90 | $9.96 | $9.96 | 7,067,100 |
| 2023-03-02 | $10.14 | $10.23 | $9.98 | $10.00 | $10.00 | 8,622,300 |
| 2023-03-01 | $10.03 | $10.15 | $9.96 | $10.15 | $10.15 | 9,357,400 |
| 2023-02-28 | $10.00 | $10.17 | $9.92 | $10.08 | $10.08 | 9,167,020 |
| 2023-02-27 | $10.04 | $10.16 | $9.91 | $9.91 | $9.91 | 9,379,130 |
| 2023-02-24 | $10.18 | $10.49 | $10.06 | $10.08 | $10.08 | 11,729,250 |
| 2023-02-23 | $10.29 | $10.64 | $10.07 | $10.18 | $10.18 | 11,431,560 |
| 2023-02-22 | $10.03 | $10.38 | $9.90 | $10.18 | $10.18 | 12,221,620 |
| 2023-02-21 | $10.12 | $10.37 | $10.02 | $10.13 | $10.13 | 11,429,400 |
| 2023-02-20 | $10.36 | $10.42 | $9.94 | $10.12 | $10.12 | 16,213,230 |
| 2023-02-17 | $10.60 | $10.89 | $10.26 | $10.30 | $10.30 | 24,056,850 |
| 2023-02-16 | $10.25 | $11.19 | $10.12 | $10.60 | $10.60 | 29,894,520 |
| 2023-02-15 | $10.10 | $10.33 | $9.99 | $10.27 | $10.27 | 11,190,900 |
| 2023-02-14 | $10.03 | $10.24 | $9.91 | $10.11 | $10.11 | 10,225,400 |
| 2023-02-13 | $9.90 | $10.04 | $9.81 | $10.02 | $10.02 | 7,787,400 |
| 2023-02-10 | $9.83 | $10.05 | $9.81 | $9.84 | $9.84 | 9,163,400 |
| 2023-02-09 | $9.70 | $9.92 | $9.67 | $9.91 | $9.91 | 7,751,360 |
| 2023-02-08 | $9.80 | $9.86 | $9.71 | $9.74 | $9.74 | 5,051,000 |
| 2023-02-07 | $9.68 | $9.85 | $9.63 | $9.82 | $9.82 | 7,396,140 |
| 2023-02-06 | $9.75 | $9.82 | $9.66 | $9.75 | $9.75 | 7,852,770 |
| 2023-02-03 | $9.88 | $9.95 | $9.65 | $9.77 | $9.77 | 11,213,710 |
| 2023-02-02 | $9.68 | $10.08 | $9.61 | $9.93 | $9.93 | 14,552,520 |
| 2023-02-01 | $9.56 | $9.76 | $9.45 | $9.72 | $9.72 | 12,311,400 |
| 2023-01-31 | $9.45 | $9.63 | $9.32 | $9.63 | $9.63 | 10,299,780 |
| 2023-01-30 | $9.30 | $9.47 | $9.27 | $9.43 | $9.43 | 7,771,980 |
| 2023-01-20 | $9.20 | $9.24 | $9.16 | $9.23 | $9.23 | 3,708,100 |
| 2023-01-19 | $9.18 | $9.20 | $9.11 | $9.19 | $9.19 | 3,128,600 |
| 2023-01-18 | $9.12 | $9.20 | $9.08 | $9.18 | $9.18 | 3,216,700 |
| 2023-01-17 | $9.14 | $9.15 | $9.05 | $9.10 | $9.10 | 2,529,500 |
| 2023-01-16 | $9.05 | $9.16 | $8.98 | $9.13 | $9.13 | 3,849,000 |
| 2023-01-13 | $9.11 | $9.12 | $8.93 | $9.00 | $9.00 | 2,709,000 |
| 2023-01-12 | $8.91 | $9.15 | $8.90 | $9.03 | $9.03 | 3,413,100 |
| 2023-01-11 | $9.06 | $9.08 | $8.92 | $8.92 | $8.92 | 3,041,600 |
| 2023-01-10 | $9.09 | $9.11 | $9.01 | $9.06 | $9.06 | 2,826,700 |
| 2023-01-09 | $9.04 | $9.17 | $9.04 | $9.09 | $9.09 | 4,378,800 |
| 2023-01-06 | $9.03 | $9.17 | $9.02 | $9.04 | $9.04 | 4,647,200 |
| 2023-01-05 | $9.00 | $9.15 | $8.95 | $9.13 | $9.13 | 5,095,800 |
| 2023-01-04 | $9.00 | $9.09 | $8.92 | $8.98 | $8.98 | 3,955,100 |
| 2023-01-03 | $8.86 | $9.06 | $8.75 | $9.04 | $9.04 | 7,195,770 |
| 2023-01-02 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2022-12-30 | $8.72 | $8.82 | $8.65 | $8.81 | $8.81 | 5,025,600 |
| 2022-12-29 | $8.76 | $8.83 | $8.70 | $8.71 | $8.71 | 3,259,440 |
| 2022-12-28 | $8.87 | $8.92 | $8.72 | $8.76 | $8.76 | 3,165,900 |
| 2022-12-27 | $8.90 | $8.93 | $8.81 | $8.86 | $8.86 | 2,816,350 |
| 2022-12-26 | $8.65 | $8.91 | $8.60 | $8.90 | $8.90 | 3,541,600 |
| 2022-12-23 | $8.72 | $8.72 | $8.56 | $8.61 | $8.61 | 2,321,960 |
| 2022-12-22 | $8.78 | $8.88 | $8.59 | $8.61 | $8.61 | 3,368,900 |
| 2022-12-21 | $8.93 | $8.94 | $8.76 | $8.82 | $8.82 | 3,075,550 |
| 2022-12-20 | $8.81 | $9.04 | $8.78 | $8.93 | $8.93 | 4,503,600 |
| 2022-12-19 | $8.99 | $9.11 | $8.80 | $8.86 | $8.86 | 3,470,920 |
| 2022-12-16 | $9.17 | $9.17 | $8.94 | $9.01 | $9.01 | 3,951,060 |
| 2022-12-15 | $9.16 | $9.21 | $9.04 | $9.20 | $9.20 | 2,726,300 |
| 2022-12-14 | $9.17 | $9.27 | $9.12 | $9.13 | $9.13 | 3,088,460 |
| 2022-12-13 | $9.43 | $9.43 | $9.10 | $9.20 | $9.20 | 5,564,500 |
| 2022-12-12 | $9.26 | $9.41 | $9.23 | $9.34 | $9.34 | 3,854,910 |
| 2022-12-09 | $9.48 | $9.54 | $9.27 | $9.28 | $9.28 | 6,229,820 |
| 2022-12-08 | $9.57 | $9.59 | $9.45 | $9.48 | $9.48 | 4,063,460 |
| 2022-12-07 | $9.50 | $9.61 | $9.47 | $9.57 | $9.57 | 4,482,720 |
| 2022-12-06 | $9.70 | $9.71 | $9.52 | $9.58 | $9.58 | 5,494,320 |
| 2022-12-05 | $9.71 | $9.82 | $9.65 | $9.73 | $9.73 | 8,033,460 |
| 2022-12-01 | $9.54 | $9.69 | $9.45 | $9.62 | $9.62 | 6,628,000 |
| 2022-11-30 | $9.62 | $9.66 | $9.43 | $9.54 | $9.54 | 5,310,500 |
| 2022-11-29 | $9.57 | $9.61 | $9.40 | $9.56 | $9.56 | 5,813,500 |
| 2022-11-28 | $9.42 | $9.57 | $9.31 | $9.48 | $9.48 | 6,526,790 |
| 2022-11-25 | $9.84 | $9.84 | $9.50 | $9.51 | $9.51 | 7,495,820 |
| 2022-11-24 | $9.81 | $9.93 | $9.76 | $9.82 | $9.82 | 6,775,750 |
| 2022-11-23 | $9.78 | $9.90 | $9.44 | $9.80 | $9.80 | 12,329,840 |
| 2022-11-22 | $10.17 | $10.25 | $9.71 | $9.77 | $9.77 | 16,079,300 |
| 2022-11-21 | $9.90 | $10.30 | $9.77 | $10.26 | $10.26 | 12,736,100 |
| 2022-11-18 | $10.00 | $10.20 | $9.94 | $9.97 | $9.97 | 10,338,880 |
| 2022-11-17 | $9.98 | $10.03 | $9.77 | $10.03 | $10.03 | 7,359,400 |
| 2022-11-16 | $10.13 | $10.19 | $9.88 | $9.96 | $9.96 | 8,455,240 |
| 2022-11-15 | $10.03 | $10.23 | $9.98 | $10.17 | $10.17 | 11,280,280 |
| 2022-11-14 | $9.91 | $10.25 | $9.86 | $9.97 | $9.97 | 14,289,500 |
| 2022-11-11 | $10.45 | $10.63 | $9.94 | $9.96 | $9.96 | 20,939,760 |
| 2022-11-10 | $10.15 | $10.55 | $10.07 | $10.33 | $10.33 | 18,140,520 |
| 2022-11-09 | $10.10 | $10.39 | $10.04 | $10.19 | $10.19 | 12,002,350 |
| 2022-11-08 | $10.15 | $10.24 | $9.95 | $10.20 | $10.20 | 12,911,990 |
| 2022-11-07 | $10.77 | $10.80 | $10.12 | $10.19 | $10.19 | 25,712,780 |
| 2022-11-04 | $10.52 | $10.84 | $10.51 | $10.71 | $10.71 | 12,445,870 |
| 2022-11-03 | $10.63 | $10.97 | $10.50 | $10.68 | $10.68 | 9,662,360 |
| 2022-11-02 | $11.00 | $11.05 | $10.52 | $10.63 | $10.63 | 14,993,580 |
| 2022-11-01 | $10.81 | $11.10 | $10.67 | $10.98 | $10.98 | 17,870,500 |
| 2022-10-31 | $10.92 | $11.27 | $10.40 | $10.69 | $10.69 | 21,406,530 |
| 2022-10-28 | $11.25 | $11.95 | $10.86 | $11.05 | $11.05 | 22,076,880 |
| 2022-10-27 | $11.84 | $11.97 | $10.98 | $11.43 | $11.43 | 29,509,920 |
| 2022-10-26 | $11.60 | $12.38 | $11.40 | $11.72 | $11.72 | 25,415,090 |
| 2022-10-25 | $11.76 | $12.14 | $11.31 | $11.56 | $11.56 | 25,352,230 |
| 2022-10-24 | $12.23 | $12.55 | $11.49 | $11.95 | $11.95 | 36,601,770 |
| 2022-10-21 | $10.74 | $12.39 | $10.72 | $11.83 | $11.83 | 32,610,390 |
| 2022-10-20 | $10.19 | $11.10 | $10.19 | $10.75 | $10.75 | 31,630,940 |
| 2022-10-19 | $9.95 | $10.68 | $9.82 | $10.46 | $10.46 | 35,782,700 |
| 2022-10-18 | $10.09 | $10.37 | $9.86 | $9.95 | $9.95 | 37,556,550 |
| 2022-10-17 | $9.31 | $10.33 | $9.31 | $10.33 | $10.33 | 42,997,180 |
| 2022-10-14 | $8.30 | $8.79 | $8.26 | $8.61 | $8.61 | 5,050,080 |
| 2022-10-13 | $8.12 | $8.48 | $8.07 | $8.39 | $8.39 | 4,526,180 |
| 2022-10-12 | $7.98 | $8.16 | $7.81 | $8.13 | $8.13 | 2,648,000 |
| 2022-10-11 | $7.79 | $7.96 | $7.70 | $7.91 | $7.91 | 2,955,300 |
| 2022-10-10 | $8.01 | $8.07 | $7.75 | $7.80 | $7.80 | 2,663,900 |
| 2022-09-30 | $8.10 | $8.16 | $7.97 | $8.00 | $8.00 | 1,976,900 |
| 2022-09-29 | $8.18 | $8.19 | $7.96 | $8.05 | $8.05 | 2,768,100 |
| 2022-09-28 | $8.25 | $8.29 | $8.06 | $8.06 | $8.06 | 2,412,320 |
| 2022-09-27 | $8.09 | $8.32 | $8.09 | $8.25 | $8.25 | 2,070,060 |
| 2022-09-26 | $8.21 | $8.33 | $8.03 | $8.08 | $8.08 | 2,691,400 |
| 2022-09-23 | $8.39 | $8.50 | $8.20 | $8.25 | $8.25 | 2,338,100 |
| 2022-09-22 | $8.46 | $8.55 | $8.37 | $8.40 | $8.40 | 1,741,300 |
| 2022-09-21 | $8.37 | $8.60 | $8.22 | $8.52 | $8.52 | 2,579,900 |
| 2022-09-20 | $8.39 | $8.43 | $8.26 | $8.38 | $8.38 | 2,687,660 |
| 2022-09-19 | $8.54 | $8.56 | $8.20 | $8.24 | $8.24 | 3,615,760 |
| 2022-09-16 | $8.70 | $8.70 | $8.43 | $8.53 | $8.53 | 3,966,300 |
| 2022-09-15 | $8.94 | $9.09 | $8.55 | $8.60 | $8.60 | 5,520,600 |
| 2022-09-14 | $9.15 | $9.15 | $8.91 | $9.02 | $9.02 | 2,839,700 |
| 2022-09-13 | $9.17 | $9.25 | $9.09 | $9.15 | $9.15 | 2,903,700 |
| 2022-09-12 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 0 |
| 2022-09-09 | $9.33 | $9.46 | $9.11 | $9.17 | $9.17 | 3,923,160 |
| 2022-09-08 | $9.31 | $9.49 | $9.19 | $9.32 | $9.32 | 4,654,400 |
| 2022-09-07 | $9.38 | $9.42 | $9.21 | $9.29 | $9.29 | 4,271,900 |
| 2022-09-06 | $9.04 | $9.47 | $8.88 | $9.39 | $9.39 | 8,640,980 |
| 2022-09-05 | $9.05 | $9.07 | $8.86 | $8.95 | $8.95 | 3,565,080 |
| 2022-09-02 | $8.88 | $9.06 | $8.70 | $9.02 | $9.02 | 4,784,950 |
| 2022-09-01 | $8.81 | $9.24 | $8.69 | $8.83 | $8.83 | 7,482,200 |
| 2022-08-31 | $9.06 | $9.28 | $8.79 | $8.79 | $8.79 | 8,415,300 |
| 2022-08-30 | $9.50 | $9.77 | $9.12 | $9.16 | $9.16 | 14,175,200 |
| 2022-08-29 | $8.70 | $8.94 | $8.55 | $8.92 | $8.92 | 2,810,660 |
| 2022-08-26 | $9.03 | $9.10 | $8.80 | $8.84 | $8.84 | 3,505,300 |
| 2022-08-25 | $9.23 | $9.32 | $8.84 | $9.02 | $9.02 | 4,852,000 |
| 2022-08-24 | $9.60 | $9.68 | $9.09 | $9.22 | $9.22 | 4,752,200 |
| 2022-08-23 | $9.43 | $9.63 | $9.40 | $9.62 | $9.62 | 3,335,900 |
| 2022-08-22 | $9.51 | $9.61 | $9.36 | $9.45 | $9.45 | 4,341,200 |
| 2022-08-19 | $9.79 | $9.84 | $9.60 | $9.60 | $9.60 | 3,762,200 |
| 2022-08-18 | $9.82 | $9.87 | $9.73 | $9.78 | $9.78 | 5,930,300 |
| 2022-08-17 | $9.59 | $9.92 | $9.50 | $9.81 | $9.81 | 7,869,980 |
| 2022-08-16 | $9.38 | $9.57 | $9.38 | $9.54 | $9.54 | 3,778,500 |
| 2022-08-15 | $9.32 | $9.41 | $9.26 | $9.37 | $9.37 | 3,384,730 |
| 2022-08-12 | $9.50 | $9.56 | $9.34 | $9.36 | $9.36 | 3,366,500 |
| 2022-08-11 | $9.45 | $9.53 | $9.37 | $9.50 | $9.50 | 3,687,300 |
| 2022-08-10 | $9.25 | $9.40 | $9.19 | $9.37 | $9.37 | 3,132,200 |
| 2022-08-09 | $9.34 | $9.45 | $9.21 | $9.27 | $9.27 | 3,378,100 |
| 2022-08-08 | $9.18 | $9.35 | $9.08 | $9.29 | $9.29 | 3,735,380 |
| 2022-08-05 | $9.23 | $9.28 | $9.05 | $9.18 | $9.18 | 3,591,000 |
| 2022-08-04 | $9.00 | $9.30 | $9.00 | $9.20 | $9.20 | 4,392,800 |
| 2022-08-03 | $9.15 | $9.35 | $8.89 | $9.00 | $9.00 | 4,631,200 |
| 2022-08-02 | $9.62 | $9.62 | $9.00 | $9.10 | $9.10 | 5,437,000 |
| 2022-08-01 | $9.36 | $9.65 | $9.36 | $9.62 | $9.62 | 3,457,100 |
| 2022-07-29 | $9.40 | $9.71 | $9.34 | $9.48 | $9.48 | 5,295,950 |
| 2022-07-28 | $9.59 | $9.59 | $9.37 | $9.38 | $9.38 | 3,220,490 |
| 2022-07-27 | $9.23 | $9.54 | $9.07 | $9.52 | $9.52 | 3,876,250 |
| 2022-07-26 | $9.33 | $9.33 | $9.06 | $9.25 | $9.25 | 2,216,850 |
| 2022-07-25 | $9.32 | $9.44 | $9.19 | $9.27 | $9.27 | 4,000,900 |
| 2022-07-22 | $9.52 | $9.67 | $9.31 | $9.45 | $9.45 | 3,731,000 |
| 2022-07-21 | $9.41 | $9.63 | $9.41 | $9.51 | $9.51 | 3,456,860 |
| 2022-07-20 | $9.33 | $9.56 | $9.31 | $9.48 | $9.48 | 3,438,000 |
| 2022-07-19 | $9.42 | $9.46 | $9.28 | $9.42 | $9.42 | 2,895,900 |
| 2022-07-18 | $9.16 | $9.42 | $9.08 | $9.42 | $9.42 | 4,003,500 |
| 2022-07-15 | $9.24 | $9.26 | $9.06 | $9.18 | $9.18 | 3,315,700 |
| 2022-07-14 | $9.05 | $9.27 | $8.96 | $9.25 | $9.25 | 5,179,390 |
| 2022-07-13 | $8.75 | $9.02 | $8.66 | $9.02 | $9.02 | 4,131,400 |
| 2022-07-12 | $8.95 | $8.99 | $8.74 | $8.74 | $8.74 | 3,441,300 |
| 2022-07-11 | $8.99 | $9.09 | $8.79 | $8.89 | $8.89 | 2,842,000 |
| 2022-07-08 | $9.07 | $9.20 | $8.97 | $8.99 | $8.99 | 3,270,670 |
| 2022-07-07 | $8.80 | $9.05 | $8.80 | $9.01 | $9.01 | 2,925,430 |
| 2022-07-06 | $8.91 | $8.97 | $8.73 | $8.83 | $8.83 | 2,862,880 |
| 2022-07-05 | $9.05 | $9.09 | $8.73 | $8.91 | $8.91 | 3,797,200 |
| 2022-07-04 | $9.00 | $9.05 | $8.83 | $9.03 | $9.03 | 2,761,100 |
| 2022-07-01 | $9.10 | $9.18 | $8.95 | $9.01 | $9.01 | 3,896,000 |
| 2022-06-30 | $9.13 | $9.34 | $9.08 | $9.09 | $9.09 | 4,287,590 |
| 2022-06-29 | $9.56 | $9.56 | $9.11 | $9.13 | $9.13 | 7,632,400 |
| 2022-06-28 | $9.16 | $10.02 | $9.11 | $9.56 | $9.56 | 12,166,120 |
| 2022-06-27 | $9.30 | $9.31 | $9.11 | $9.22 | $9.15 | 4,989,660 |
| 2022-06-24 | $9.15 | $9.43 | $9.08 | $9.29 | $9.22 | 6,903,200 |
| 2022-06-23 | $8.85 | $9.10 | $8.75 | $9.10 | $9.03 | 4,414,690 |
| 2022-06-22 | $8.83 | $9.15 | $8.77 | $8.83 | $8.77 | 5,302,800 |
| 2022-06-21 | $8.83 | $8.88 | $8.69 | $8.82 | $8.76 | 3,095,960 |
| 2022-06-20 | $8.60 | $8.79 | $8.54 | $8.77 | $8.71 | 3,348,880 |
| 2022-06-17 | $8.50 | $8.66 | $8.41 | $8.58 | $8.52 | 3,018,880 |
| 2022-06-16 | $8.43 | $8.60 | $8.43 | $8.52 | $8.46 | 2,418,500 |
| 2022-06-15 | $8.59 | $8.70 | $8.46 | $8.47 | $8.41 | 4,072,200 |
| 2022-06-14 | $8.60 | $8.74 | $8.37 | $8.58 | $8.52 | 3,294,260 |
| 2022-06-13 | $8.85 | $8.93 | $8.67 | $8.75 | $8.69 | 3,794,000 |
| 2022-06-10 | $8.41 | $9.05 | $8.41 | $8.89 | $8.83 | 6,756,100 |
| 2022-06-09 | $8.69 | $8.69 | $8.43 | $8.48 | $8.42 | 3,150,310 |
| 2022-06-08 | $8.80 | $8.93 | $8.54 | $8.68 | $8.62 | 4,158,250 |
| 2022-06-07 | $9.18 | $9.18 | $8.76 | $8.79 | $8.73 | 3,594,080 |
| 2022-06-06 | $8.83 | $8.95 | $8.73 | $8.89 | $8.83 | 3,708,510 |
| 2022-06-02 | $8.70 | $8.87 | $8.61 | $8.83 | $8.77 | 3,127,690 |
| 2022-06-01 | $8.58 | $8.85 | $8.50 | $8.78 | $8.72 | 4,656,290 |
| 2022-05-31 | $8.59 | $8.60 | $8.37 | $8.58 | $8.52 | 3,461,500 |
| 2022-05-30 | $8.34 | $8.52 | $8.21 | $8.51 | $8.45 | 3,460,000 |
| 2022-05-27 | $8.40 | $8.54 | $8.20 | $8.29 | $8.23 | 2,458,080 |
| 2022-05-26 | $8.32 | $8.42 | $8.11 | $8.34 | $8.28 | 2,805,100 |
| 2022-05-25 | $8.20 | $8.36 | $8.09 | $8.32 | $8.26 | 2,658,600 |
| 2022-05-24 | $8.62 | $8.62 | $8.16 | $8.16 | $8.10 | 3,897,100 |
| 2022-05-23 | $8.38 | $8.58 | $8.35 | $8.55 | $8.49 | 3,040,100 |
| 2022-05-20 | $8.30 | $8.42 | $8.28 | $8.41 | $8.35 | 3,734,000 |
| 2022-05-19 | $8.02 | $8.40 | $8.01 | $8.29 | $8.23 | 4,706,550 |
| 2022-05-18 | $8.04 | $8.25 | $8.04 | $8.18 | $8.12 | 3,408,600 |
| 2022-05-17 | $8.08 | $8.13 | $7.94 | $8.04 | $7.98 | 2,421,100 |
| 2022-05-16 | $8.13 | $8.26 | $8.02 | $8.10 | $8.04 | 2,032,800 |
| 2022-05-13 | $8.11 | $8.25 | $8.05 | $8.12 | $8.06 | 2,593,400 |
| 2022-05-12 | $8.06 | $8.22 | $7.99 | $8.12 | $8.06 | 2,946,700 |
| 2022-05-11 | $8.08 | $8.31 | $8.03 | $8.07 | $8.01 | 4,662,200 |
| 2022-05-10 | $7.92 | $8.16 | $7.80 | $8.08 | $8.02 | 3,127,500 |
| 2022-05-09 | $7.78 | $8.03 | $7.78 | $7.94 | $7.88 | 2,160,200 |
| 2022-05-06 | $7.74 | $8.01 | $7.73 | $7.87 | $7.81 | 2,988,430 |
| 2022-05-05 | $7.79 | $8.09 | $7.67 | $7.92 | $7.86 | 4,298,830 |
| 2022-05-04 | $7.88 | $7.88 | $7.88 | $7.88 | $7.82 | 0 |
| 2022-05-03 | $7.88 | $7.88 | $7.88 | $7.88 | $7.82 | 0 |
| 2022-04-29 | $7.67 | $7.94 | $7.60 | $7.88 | $7.82 | 5,645,100 |
| 2022-04-28 | $7.37 | $8.02 | $7.35 | $7.66 | $7.60 | 9,289,480 |
| 2022-04-27 | $7.11 | $7.53 | $7.01 | $7.53 | $7.48 | 6,590,250 |
| 2022-04-26 | $7.33 | $7.57 | $7.20 | $7.25 | $7.20 | 5,380,600 |
| 2022-04-25 | $7.94 | $7.96 | $7.30 | $7.31 | $7.26 | 4,908,020 |
| 2022-04-22 | $8.20 | $8.27 | $8.00 | $8.09 | $8.03 | 2,964,860 |
| 2022-04-21 | $8.60 | $8.76 | $8.20 | $8.22 | $8.16 | 4,353,100 |
| 2022-04-20 | $8.80 | $8.94 | $8.66 | $8.73 | $8.67 | 2,702,500 |
| 2022-04-19 | $8.81 | $8.98 | $8.61 | $8.86 | $8.80 | 2,582,000 |
| 2022-04-18 | $8.82 | $8.82 | $8.58 | $8.75 | $8.69 | 2,246,600 |
| 2022-04-15 | $8.83 | $8.96 | $8.75 | $8.82 | $8.76 | 2,639,100 |
| 2022-04-14 | $8.95 | $9.05 | $8.88 | $8.93 | $8.87 | 2,380,320 |
| 2022-04-13 | $8.97 | $9.12 | $8.69 | $8.90 | $8.84 | 3,756,800 |
| 2022-04-12 | $8.93 | $9.11 | $8.85 | $9.03 | $8.96 | 2,553,700 |
| 2022-04-11 | $9.31 | $9.36 | $8.90 | $8.96 | $8.89 | 5,623,000 |
| 2022-04-08 | $9.89 | $9.93 | $9.39 | $9.41 | $9.34 | 6,529,240 |
| 2022-04-07 | $9.68 | $10.10 | $9.66 | $9.94 | $9.87 | 7,241,700 |
| 2022-04-06 | $9.65 | $9.90 | $9.61 | $9.87 | $9.80 | 3,714,100 |
| 2022-04-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.67 | 0 |
| 2022-04-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.67 | 0 |
| 2022-04-01 | $9.89 | $9.89 | $9.68 | $9.74 | $9.67 | 3,531,300 |
| 2022-03-31 | $9.91 | $9.96 | $9.84 | $9.91 | $9.84 | 3,191,730 |
| 2022-03-30 | $9.88 | $10.02 | $9.86 | $9.94 | $9.87 | 4,246,100 |
| 2022-03-29 | $9.83 | $9.99 | $9.71 | $9.81 | $9.74 | 3,237,670 |
| 2022-03-28 | $9.96 | $9.97 | $9.72 | $9.80 | $9.73 | 4,597,900 |
| 2022-03-25 | $10.09 | $10.21 | $10.00 | $10.03 | $9.96 | 3,777,880 |
| 2022-03-24 | $10.33 | $10.42 | $10.05 | $10.07 | $10.00 | 6,300,900 |
| 2022-03-23 | $9.96 | $10.68 | $9.92 | $10.50 | $10.42 | 10,657,100 |
| 2022-03-22 | $10.06 | $10.07 | $9.85 | $9.91 | $9.84 | 3,801,900 |
| 2022-03-21 | $9.93 | $10.15 | $9.90 | $10.10 | $10.03 | 4,308,000 |
| 2022-03-18 | $9.90 | $9.98 | $9.77 | $9.98 | $9.91 | 3,766,900 |
| 2022-03-17 | $9.88 | $10.15 | $9.80 | $9.91 | $9.84 | 6,088,400 |
| 2022-03-16 | $9.70 | $9.88 | $9.31 | $9.76 | $9.69 | 6,331,800 |
| 2022-03-15 | $10.08 | $10.28 | $9.60 | $9.61 | $9.54 | 8,079,400 |
| 2022-03-14 | $10.87 | $10.95 | $10.20 | $10.21 | $10.14 | 9,074,600 |
| 2022-03-11 | $10.34 | $10.55 | $10.04 | $10.50 | $10.42 | 5,613,100 |
| 2022-03-10 | $10.49 | $10.65 | $10.37 | $10.45 | $10.37 | 5,572,210 |
| 2022-03-09 | $10.49 | $10.64 | $9.81 | $10.23 | $10.16 | 8,399,010 |
| 2022-03-08 | $11.27 | $11.31 | $10.25 | $10.37 | $10.29 | 11,161,800 |
| 2022-03-07 | $11.21 | $11.47 | $11.13 | $11.26 | $11.18 | 6,029,500 |
| 2022-03-04 | $11.34 | $11.63 | $11.21 | $11.37 | $11.29 | 8,657,800 |
| 2022-03-03 | $11.42 | $11.71 | $11.28 | $11.34 | $11.26 | 7,960,300 |
| 2022-03-02 | $11.24 | $11.37 | $11.18 | $11.34 | $11.26 | 5,312,190 |
| 2022-03-01 | $11.29 | $11.46 | $11.15 | $11.35 | $11.27 | 8,059,200 |
| 2022-02-28 | $11.05 | $11.34 | $11.03 | $11.26 | $11.18 | 9,742,740 |
| 2022-02-25 | $11.08 | $11.61 | $11.00 | $11.21 | $11.13 | 15,618,220 |
| 2022-02-24 | $10.56 | $11.18 | $10.30 | $10.78 | $10.70 | 14,137,400 |
| 2022-02-23 | $10.30 | $10.66 | $10.30 | $10.57 | $10.49 | 4,151,400 |
| 2022-02-22 | $10.43 | $10.52 | $10.30 | $10.34 | $10.26 | 3,379,600 |
| 2022-02-21 | $10.31 | $10.53 | $10.27 | $10.53 | $10.45 | 4,678,890 |
| 2022-02-18 | $10.14 | $10.58 | $10.06 | $10.36 | $10.28 | 4,417,020 |
| 2022-02-17 | $10.28 | $10.45 | $10.18 | $10.19 | $10.12 | 3,535,520 |
| 2022-02-16 | $10.07 | $10.41 | $10.07 | $10.34 | $10.26 | 3,934,500 |
| 2022-02-15 | $10.22 | $10.22 | $9.98 | $10.07 | $10.00 | 3,087,400 |
| 2022-02-14 | $9.97 | $10.23 | $9.90 | $10.10 | $10.03 | 3,205,700 |
| 2022-02-11 | $10.21 | $10.38 | $10.00 | $10.04 | $9.97 | 5,349,600 |
| 2022-02-10 | $10.55 | $10.55 | $10.32 | $10.35 | $10.27 | 4,096,820 |
| 2022-02-09 | $10.42 | $10.61 | $10.35 | $10.57 | $10.49 | 4,238,100 |
| 2022-02-08 | $10.06 | $10.54 | $10.06 | $10.42 | $10.34 | 4,227,900 |
| 2022-02-07 | $10.32 | $10.43 | $10.15 | $10.23 | $10.16 | 3,643,300 |
| 2022-02-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.09 | 0 |
| 2022-02-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.09 | 0 |
| 2022-02-02 | $10.16 | $10.16 | $10.16 | $10.16 | $10.09 | 0 |
| 2022-02-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.09 | 0 |
| 2022-01-28 | $9.96 | $10.21 | $9.96 | $10.16 | $10.09 | 4,020,600 |
| 2022-01-27 | $10.24 | $10.40 | $9.96 | $9.96 | $9.89 | 5,391,570 |
| 2022-01-26 | $10.21 | $10.40 | $10.10 | $10.29 | $10.22 | 5,392,020 |
| 2022-01-25 | $10.77 | $10.90 | $10.06 | $10.06 | $9.99 | 8,148,600 |
| 2022-01-24 | $10.70 | $11.02 | $10.69 | $10.77 | $10.69 | 3,867,930 |
| 2022-01-21 | $10.72 | $10.93 | $10.68 | $10.75 | $10.67 | 5,816,000 |
| 2022-01-20 | $11.34 | $11.38 | $10.90 | $10.93 | $10.85 | 7,434,800 |
| 2022-01-19 | $11.12 | $11.45 | $10.98 | $11.40 | $11.32 | 7,773,300 |
| 2022-01-18 | $12.15 | $12.15 | $11.10 | $11.17 | $11.09 | 16,708,000 |
| 2022-01-17 | $12.31 | $12.33 | $11.71 | $12.02 | $11.93 | 15,122,350 |
| 2022-01-14 | $11.87 | $12.53 | $11.70 | $12.21 | $12.12 | 19,051,460 |
| 2022-01-13 | $12.80 | $12.84 | $11.94 | $11.95 | $11.86 | 25,447,100 |
| 2022-01-12 | $12.15 | $13.28 | $12.10 | $12.97 | $12.88 | 29,722,720 |
| 2022-01-11 | $11.94 | $12.25 | $11.61 | $12.05 | $11.96 | 14,987,060 |
| 2022-01-10 | $12.24 | $12.65 | $11.98 | $12.04 | $11.95 | 19,284,670 |
| 2022-01-07 | $12.07 | $12.66 | $11.52 | $12.16 | $12.07 | 19,210,760 |
| 2022-01-06 | $11.54 | $12.07 | $11.25 | $11.86 | $11.77 | 12,597,700 |
| 2022-01-05 | $11.60 | $12.44 | $11.43 | $11.90 | $11.81 | 21,022,060 |
| 2022-01-04 | $11.45 | $11.84 | $11.34 | $11.71 | $11.62 | 13,590,750 |
| 2022-01-03 | $11.65 | $11.65 | $11.65 | $11.65 | $11.57 | 0 |
| 2021-12-31 | $11.92 | $11.95 | $11.31 | $11.65 | $11.57 | 13,920,700 |
| 2021-12-30 | $11.51 | $11.86 | $11.40 | $11.72 | $11.63 | 19,298,300 |
| 2021-12-29 | $10.55 | $12.10 | $10.43 | $11.50 | $11.42 | 23,287,320 |
| 2021-12-28 | $10.54 | $10.59 | $10.37 | $10.48 | $10.40 | 5,629,010 |
| 2021-12-27 | $10.72 | $10.72 | $10.32 | $10.40 | $10.32 | 5,972,270 |
| 2021-12-24 | $11.14 | $11.16 | $10.46 | $10.52 | $10.44 | 9,935,180 |
| 2021-12-23 | $11.30 | $11.43 | $11.03 | $11.08 | $11.00 | 11,258,700 |
| 2021-12-22 | $11.34 | $11.47 | $11.22 | $11.30 | $11.22 | 10,148,690 |
| 2021-12-21 | $11.29 | $11.59 | $11.03 | $11.47 | $11.39 | 14,058,470 |
| 2021-12-20 | $11.61 | $11.87 | $11.12 | $11.32 | $11.24 | 15,892,000 |
| 2021-12-17 | $11.07 | $11.29 | $10.96 | $11.14 | $11.06 | 12,232,600 |
| 2021-12-16 | $10.82 | $11.48 | $10.70 | $11.15 | $11.07 | 16,943,680 |
| 2021-12-15 | $10.15 | $10.85 | $10.10 | $10.66 | $10.58 | 10,312,000 |
| 2021-12-14 | $10.10 | $10.25 | $10.08 | $10.18 | $10.11 | 4,601,420 |
| 2021-12-13 | $10.02 | $10.26 | $10.02 | $10.09 | $10.02 | 4,048,020 |
| 2021-12-07 | $10.34 | $10.44 | $9.94 | $10.05 | $9.98 | 5,816,180 |
| 2021-12-06 | $10.64 | $10.73 | $10.23 | $10.26 | $10.19 | 6,469,800 |
| 2021-12-03 | $10.64 | $10.64 | $10.64 | $10.64 | $10.56 | 4,907,700 |
| 2021-12-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.72 | 7,973,360 |
| 2021-12-01 | $11.27 | $11.29 | $10.97 | $11.17 | $11.09 | 6,111,600 |
| 2021-11-30 | $11.30 | $11.35 | $11.12 | $11.23 | $11.15 | 7,453,700 |
| 2021-11-29 | $11.08 | $11.54 | $11.02 | $11.36 | $11.28 | 10,873,060 |
| 2021-11-26 | $11.12 | $11.38 | $10.98 | $11.22 | $11.14 | 8,466,350 |
| 2021-11-25 | $10.77 | $11.33 | $10.75 | $11.06 | $10.98 | 10,243,390 |
| 2021-11-24 | $10.97 | $10.98 | $10.70 | $10.74 | $10.66 | 6,215,300 |
| 2021-11-23 | $10.75 | $11.15 | $10.60 | $10.97 | $10.89 | 9,389,030 |
| 2021-11-22 | $10.70 | $10.88 | $10.59 | $10.77 | $10.69 | 6,584,650 |
| 2021-11-19 | $10.89 | $10.89 | $10.63 | $10.65 | $10.57 | 6,422,000 |
| 2021-11-18 | $11.20 | $11.37 | $10.79 | $10.89 | $10.81 | 12,206,830 |
| 2021-11-17 | $10.30 | $11.37 | $10.27 | $11.30 | $11.22 | 16,227,760 |
| 2021-11-16 | $10.56 | $10.70 | $10.30 | $10.36 | $10.28 | 7,306,300 |
| 2021-11-15 | $10.51 | $10.80 | $10.51 | $10.61 | $10.53 | 5,923,090 |
| 2021-11-12 | $10.34 | $10.65 | $10.29 | $10.59 | $10.51 | 7,678,900 |
| 2021-11-11 | $10.30 | $10.48 | $10.23 | $10.35 | $10.27 | 3,942,550 |
| 2021-11-10 | $10.14 | $10.39 | $10.11 | $10.35 | $10.27 | 4,744,100 |
| 2021-11-09 | $10.18 | $10.38 | $10.01 | $10.26 | $10.19 | 4,875,500 |
| 2021-11-08 | $10.01 | $10.25 | $10.01 | $10.04 | $9.97 | 3,848,150 |
| 2021-11-05 | $10.32 | $10.32 | $10.32 | $10.32 | $10.24 | 4,664,700 |
| 2021-11-04 | $9.92 | $10.40 | $9.89 | $10.32 | $10.24 | 10,778,500 |
| 2021-11-03 | $9.67 | $9.98 | $9.66 | $9.95 | $9.88 | 3,720,640 |
| 2021-11-02 | $9.95 | $9.95 | $9.52 | $9.69 | $9.62 | 3,885,900 |
| 2021-11-01 | $9.58 | $9.90 | $9.46 | $9.82 | $9.75 | 3,431,100 |
| 2021-10-29 | $9.50 | $9.63 | $9.33 | $9.60 | $9.53 | 2,372,980 |
| 2021-10-28 | $9.81 | $9.98 | $9.32 | $9.48 | $9.41 | 3,506,800 |
| 2021-10-27 | $9.82 | $9.95 | $9.65 | $9.91 | $9.84 | 3,826,300 |
| 2021-10-26 | $9.84 | $9.95 | $9.59 | $9.89 | $9.82 | 4,563,100 |
| 2021-10-25 | $9.37 | $9.77 | $9.23 | $9.72 | $9.65 | 4,746,700 |
| 2021-10-22 | $9.47 | $9.53 | $9.23 | $9.37 | $9.30 | 2,642,900 |
| 2021-10-21 | $9.42 | $9.53 | $9.35 | $9.47 | $9.40 | 2,181,200 |
| 2021-10-20 | $9.57 | $9.73 | $9.37 | $9.41 | $9.34 | 3,304,100 |
| 2021-10-19 | $9.61 | $9.74 | $9.51 | $9.65 | $9.58 | 2,286,870 |
| 2021-10-18 | $9.67 | $9.77 | $9.41 | $9.60 | $9.53 | 5,410,600 |
| 2021-10-15 | $9.49 | $9.69 | $9.40 | $9.67 | $9.60 | 3,150,800 |
| 2021-10-14 | $9.44 | $9.59 | $9.28 | $9.48 | $9.41 | 3,497,200 |
| 2021-10-13 | $9.49 | $9.50 | $9.06 | $9.34 | $9.27 | 4,354,600 |
| 2021-10-12 | $9.64 | $9.70 | $9.23 | $9.43 | $9.36 | 4,545,490 |
| 2021-10-11 | $10.02 | $10.02 | $9.61 | $9.67 | $9.60 | 4,090,700 |
| 2021-10-08 | $9.98 | $10.10 | $9.89 | $9.99 | $9.92 | 4,229,900 |
| 2021-10-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.81 | 0 |
| 2021-10-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.81 | 0 |
| 2021-09-30 | $9.70 | $9.97 | $9.65 | $9.88 | $9.81 | 3,623,800 |
| 2021-09-29 | $9.72 | $10.13 | $9.57 | $9.60 | $9.53 | 5,763,200 |
| 2021-09-28 | $9.51 | $10.07 | $9.51 | $9.95 | $9.88 | 5,093,300 |
| 2021-09-27 | $10.18 | $10.23 | $9.48 | $9.59 | $9.52 | 7,127,100 |
| 2021-09-24 | $10.70 | $10.70 | $10.02 | $10.08 | $10.01 | 7,442,200 |
| 2021-09-23 | $10.71 | $10.84 | $10.51 | $10.68 | $10.60 | 6,981,400 |
| 2021-09-22 | $10.30 | $10.78 | $10.23 | $10.71 | $10.63 | 9,671,940 |
| 2021-09-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.32 | 0 |
| 2021-09-20 | $10.40 | $10.40 | $10.40 | $10.40 | $10.32 | 0 |
| 2021-09-17 | $10.17 | $10.40 | $9.94 | $10.40 | $10.32 | 7,806,940 |
| 2021-09-16 | $10.41 | $10.55 | $10.13 | $10.14 | $10.07 | 8,003,650 |
| 2021-09-15 | $10.80 | $10.80 | $10.38 | $10.45 | $10.37 | 11,990,520 |
| 2021-09-14 | $10.89 | $11.19 | $10.55 | $10.92 | $10.84 | 12,213,100 |
| 2021-09-13 | $11.16 | $11.49 | $10.70 | $10.77 | $10.69 | 11,517,010 |
| 2021-09-10 | $10.78 | $11.46 | $10.72 | $11.02 | $10.94 | 13,532,930 |
| 2021-09-09 | $10.45 | $11.11 | $10.40 | $10.86 | $10.78 | 12,031,900 |
| 2021-09-08 | $10.32 | $10.63 | $10.13 | $10.54 | $10.46 | 7,902,970 |
| 2021-09-07 | $10.20 | $10.47 | $10.15 | $10.35 | $10.27 | 5,422,500 |
| 2021-09-06 | $10.49 | $10.49 | $10.01 | $10.27 | $10.20 | 7,307,170 |
| 2021-09-03 | $10.18 | $10.71 | $10.11 | $10.41 | $10.33 | 9,295,230 |
| 2021-09-02 | $9.95 | $10.28 | $9.91 | $10.18 | $10.11 | 5,647,670 |
| 2021-09-01 | $10.44 | $10.44 | $9.71 | $10.00 | $9.93 | 10,700,200 |
| 2021-08-31 | $10.85 | $10.89 | $10.26 | $10.36 | $10.28 | 11,955,500 |
| 2021-08-30 | $10.74 | $11.27 | $10.70 | $10.82 | $10.74 | 10,767,030 |
| 2021-08-27 | $11.12 | $11.56 | $10.79 | $10.88 | $10.80 | 17,471,650 |
| 2021-08-26 | $11.46 | $11.81 | $11.11 | $11.12 | $11.04 | 18,885,030 |
| 2021-08-25 | $10.50 | $12.08 | $10.30 | $11.60 | $11.52 | 29,747,540 |
| 2021-08-24 | $10.67 | $10.67 | $10.26 | $10.49 | $10.41 | 14,120,990 |
| 2021-08-23 | $10.26 | $10.79 | $10.26 | $10.74 | $10.66 | 18,307,630 |
| 2021-08-20 | $10.50 | $10.50 | $10.03 | $10.35 | $10.27 | 16,693,610 |
| 2021-08-19 | $10.00 | $10.49 | $9.86 | $10.42 | $10.34 | 19,733,500 |
| 2021-08-18 | $9.95 | $10.22 | $9.85 | $10.00 | $9.93 | 9,325,800 |
| 2021-08-17 | $9.83 | $10.45 | $9.82 | $10.08 | $10.01 | 14,955,340 |
| 2021-08-16 | $10.20 | $10.25 | $9.77 | $9.83 | $9.76 | 8,877,600 |
| 2021-08-13 | $10.18 | $10.40 | $10.02 | $10.16 | $10.09 | 8,072,300 |
| 2021-08-12 | $10.37 | $10.57 | $10.07 | $10.24 | $10.17 | 13,239,320 |
| 2021-08-11 | $9.81 | $10.35 | $9.75 | $10.31 | $10.24 | 15,397,260 |
| 2021-08-10 | $9.70 | $9.97 | $9.63 | $9.89 | $9.82 | 9,924,800 |
| 2021-08-09 | $9.70 | $9.85 | $9.59 | $9.73 | $9.66 | 9,090,800 |
| 2021-08-06 | $9.91 | $10.07 | $9.59 | $9.70 | $9.63 | 13,318,000 |
| 2021-08-05 | $10.30 | $10.56 | $9.86 | $9.99 | $9.92 | 13,670,000 |
| 2021-08-04 | $10.10 | $10.34 | $9.88 | $10.29 | $10.22 | 18,036,920 |
| 2021-08-03 | $10.22 | $11.08 | $10.15 | $10.50 | $10.42 | 25,873,650 |
| 2021-08-02 | $10.50 | $10.58 | $10.11 | $10.31 | $10.24 | 18,907,800 |
| 2021-07-30 | $10.03 | $10.85 | $9.78 | $10.53 | $10.45 | 26,794,980 |
| 2021-07-29 | $9.85 | $10.92 | $9.56 | $10.03 | $9.96 | 24,970,910 |
| 2021-07-28 | $8.76 | $10.50 | $8.55 | $10.00 | $9.93 | 23,101,410 |
| 2021-07-27 | $8.55 | $8.99 | $8.55 | $8.86 | $8.80 | 8,065,840 |
| 2021-07-26 | $8.71 | $8.74 | $8.40 | $8.53 | $8.47 | 3,683,100 |
| 2021-07-23 | $8.89 | $8.89 | $8.66 | $8.75 | $8.69 | 3,778,350 |
| 2021-07-22 | $8.46 | $8.86 | $8.41 | $8.78 | $8.72 | 5,774,380 |
| 2021-07-21 | $8.38 | $8.54 | $8.35 | $8.45 | $8.39 | 2,460,150 |
| 2021-07-20 | $8.43 | $8.44 | $8.32 | $8.38 | $8.32 | 1,477,150 |
| 2021-07-19 | $8.48 | $8.54 | $8.34 | $8.38 | $8.32 | 1,790,600 |
| 2021-07-16 | $8.41 | $8.49 | $8.36 | $8.46 | $8.40 | 1,793,700 |
| 2021-07-15 | $8.35 | $8.48 | $8.30 | $8.43 | $8.37 | 1,835,200 |
| 2021-07-14 | $8.60 | $8.60 | $8.36 | $8.39 | $8.33 | 2,775,080 |
| 2021-07-13 | $8.62 | $8.66 | $8.50 | $8.58 | $8.52 | 2,268,400 |
| 2021-07-12 | $8.31 | $8.65 | $8.31 | $8.58 | $8.52 | 4,257,320 |
| 2021-07-09 | $8.40 | $8.46 | $8.29 | $8.31 | $8.25 | 2,522,200 |
| 2021-07-08 | $8.49 | $8.56 | $8.37 | $8.40 | $8.34 | 2,531,000 |
| 2021-07-07 | $8.40 | $8.61 | $8.40 | $8.55 | $8.49 | 2,143,700 |
| 2021-07-06 | $8.43 | $8.52 | $8.35 | $8.47 | $8.41 | 2,031,500 |
| 2021-07-05 | $8.47 | $8.50 | $8.36 | $8.38 | $8.32 | 1,795,600 |
| 2021-07-02 | $8.50 | $8.54 | $8.38 | $8.38 | $8.32 | 1,762,760 |
| 2021-07-01 | $8.76 | $8.76 | $8.41 | $8.41 | $8.35 | 3,033,800 |
| 2021-06-30 | $8.63 | $8.79 | $8.50 | $8.76 | $8.70 | 2,592,200 |
| 2021-06-29 | $8.84 | $8.84 | $8.57 | $8.57 | $8.51 | 3,052,600 |
| 2021-06-28 | $8.79 | $8.88 | $8.78 | $8.82 | $8.76 | 2,213,800 |
| 2021-06-25 | $8.95 | $9.04 | $8.77 | $8.80 | $8.74 | 3,400,920 |
| 2021-06-24 | $9.12 | $9.12 | $8.94 | $8.97 | $8.90 | 3,911,970 |
| 2021-06-23 | $8.89 | $9.10 | $8.84 | $9.09 | $9.02 | 5,793,200 |
| 2021-06-22 | $8.90 | $9.02 | $8.82 | $8.88 | $8.82 | 3,381,100 |
| 2021-06-21 | $8.78 | $8.98 | $8.78 | $8.94 | $8.82 | 3,147,100 |
| 2021-06-18 | $8.82 | $8.82 | $8.71 | $8.79 | $8.67 | 1,584,600 |
| 2021-06-17 | $8.75 | $8.84 | $8.70 | $8.76 | $8.64 | 1,908,500 |
| 2021-06-16 | $8.79 | $8.91 | $8.71 | $8.77 | $8.65 | 2,259,600 |
| 2021-06-15 | $9.04 | $9.04 | $8.81 | $8.84 | $8.72 | 4,336,200 |
| 2021-06-14 | $8.99 | $8.99 | $8.99 | $8.99 | $8.86 | 0 |
| 2021-06-11 | $8.70 | $9.07 | $8.60 | $8.99 | $8.86 | 7,353,260 |
| 2021-06-10 | $8.61 | $8.69 | $8.59 | $8.67 | $8.55 | 1,917,700 |
| 2021-06-09 | $8.78 | $8.78 | $8.63 | $8.64 | $8.52 | 1,906,700 |
| 2021-06-08 | $8.63 | $8.76 | $8.61 | $8.67 | $8.55 | 2,197,200 |
| 2021-06-07 | $8.48 | $8.76 | $8.44 | $8.65 | $8.53 | 2,851,450 |
| 2021-06-04 | $8.54 | $8.54 | $8.37 | $8.38 | $8.26 | 2,489,360 |
| 2021-06-03 | $8.55 | $8.62 | $8.48 | $8.48 | $8.36 | 1,368,300 |
| 2021-06-02 | $8.64 | $8.68 | $8.54 | $8.55 | $8.43 | 1,983,000 |
| 2021-06-01 | $8.59 | $8.70 | $8.58 | $8.66 | $8.54 | 1,999,000 |
| 2021-05-31 | $8.60 | $8.69 | $8.60 | $8.66 | $8.54 | 1,621,200 |
| 2021-05-28 | $8.77 | $8.78 | $8.62 | $8.64 | $8.52 | 1,934,200 |
| 2021-05-27 | $8.78 | $8.80 | $8.72 | $8.76 | $8.64 | 1,528,200 |
| 2021-05-26 | $8.66 | $8.80 | $8.66 | $8.78 | $8.66 | 1,666,500 |
| 2021-05-25 | $8.79 | $8.83 | $8.71 | $8.74 | $8.62 | 1,624,000 |
| 2021-05-24 | $8.77 | $8.83 | $8.65 | $8.76 | $8.64 | 1,464,200 |
| 2021-05-21 | $8.63 | $8.77 | $8.63 | $8.72 | $8.60 | 1,669,100 |
| 2021-05-20 | $8.51 | $8.74 | $8.40 | $8.66 | $8.54 | 2,227,700 |
| 2021-05-19 | $8.69 | $8.75 | $8.51 | $8.53 | $8.41 | 1,854,150 |
| 2021-05-18 | $8.70 | $8.78 | $8.65 | $8.66 | $8.54 | 1,421,520 |
| 2021-05-17 | $8.71 | $8.89 | $8.65 | $8.73 | $8.61 | 1,599,000 |
| 2021-05-14 | $8.70 | $8.84 | $8.64 | $8.71 | $8.59 | 1,804,770 |
| 2021-05-13 | $8.50 | $8.78 | $8.43 | $8.70 | $8.58 | 2,009,810 |
| 2021-05-12 | $8.42 | $8.53 | $8.35 | $8.51 | $8.39 | 1,250,700 |
| 2021-05-11 | $8.55 | $8.64 | $8.26 | $8.44 | $8.32 | 2,165,850 |
| 2021-05-10 | $8.81 | $8.83 | $8.55 | $8.62 | $8.50 | 2,235,300 |
| 2021-05-07 | $8.81 | $9.19 | $8.74 | $8.81 | $8.69 | 2,181,140 |
| 2021-05-06 | $8.71 | $8.90 | $8.71 | $8.81 | $8.69 | 1,185,400 |
| 2021-05-05 | $8.76 | $8.76 | $8.76 | $8.76 | $8.64 | 0 |
| 2021-05-04 | $8.76 | $8.76 | $8.76 | $8.76 | $8.64 | 0 |
| 2021-04-30 | $8.93 | $8.93 | $8.72 | $8.76 | $8.64 | 2,057,400 |
| 2021-04-29 | $8.91 | $9.00 | $8.84 | $8.87 | $8.75 | 1,302,700 |
| 2021-04-28 | $9.06 | $9.06 | $8.91 | $8.95 | $8.83 | 1,595,600 |
| 2021-04-27 | $9.04 | $9.06 | $8.90 | $9.06 | $8.93 | 1,499,700 |
| 2021-04-26 | $8.90 | $9.04 | $8.90 | $8.98 | $8.85 | 1,553,250 |
| 2021-04-23 | $8.91 | $8.93 | $8.80 | $8.91 | $8.79 | 1,482,450 |
| 2021-04-22 | $8.87 | $8.92 | $8.83 | $8.87 | $8.75 | 1,680,800 |
| 2021-04-21 | $8.90 | $8.96 | $8.85 | $8.87 | $8.75 | 1,934,400 |
| 2021-04-20 | $9.31 | $9.31 | $8.90 | $8.93 | $8.81 | 4,277,500 |
| 2021-04-19 | $8.96 | $9.38 | $8.86 | $9.25 | $9.12 | 4,238,500 |
| 2021-04-16 | $8.88 | $8.97 | $8.81 | $8.92 | $8.80 | 1,537,820 |
| 2021-04-15 | $8.94 | $8.97 | $8.87 | $8.88 | $8.76 | 1,373,100 |
| 2021-04-14 | $8.90 | $9.00 | $8.85 | $8.95 | $8.83 | 1,050,700 |
| 2021-04-13 | $8.87 | $9.03 | $8.84 | $8.90 | $8.78 | 1,196,900 |
| 2021-04-12 | $9.05 | $9.11 | $8.84 | $8.88 | $8.76 | 2,109,400 |
| 2021-04-09 | $9.15 | $9.28 | $8.99 | $9.04 | $8.91 | 2,951,310 |
| 2021-04-08 | $9.18 | $9.57 | $9.16 | $9.20 | $9.07 | 5,288,120 |
| 2021-04-07 | $8.97 | $9.06 | $8.94 | $9.04 | $8.91 | 1,049,020 |
| 2021-04-06 | $8.97 | $9.08 | $8.92 | $8.98 | $8.85 | 1,746,100 |
| 2021-04-05 | $8.97 | $8.97 | $8.97 | $8.97 | $8.85 | 0 |
| 2021-04-02 | $9.09 | $9.09 | $8.94 | $8.97 | $8.85 | 2,020,700 |
| 2021-04-01 | $9.00 | $9.11 | $8.90 | $9.02 | $8.89 | 2,027,000 |
| 2021-03-31 | $9.48 | $9.54 | $8.96 | $8.97 | $8.85 | 5,179,100 |
| 2021-03-30 | $9.48 | $10.18 | $9.31 | $9.57 | $9.44 | 4,979,300 |
| 2021-03-29 | $9.54 | $9.65 | $9.39 | $9.52 | $9.39 | 2,601,720 |
| 2021-03-26 | $9.57 | $9.84 | $9.56 | $9.59 | $9.46 | 3,747,800 |
| 2021-03-25 | $9.29 | $9.68 | $9.25 | $9.57 | $9.44 | 4,101,400 |
| 2021-03-24 | $9.54 | $9.65 | $9.26 | $9.28 | $9.15 | 2,758,000 |
| 2021-03-23 | $9.52 | $9.75 | $9.45 | $9.60 | $9.47 | 3,128,600 |
| 2021-03-22 | $9.78 | $9.78 | $9.46 | $9.56 | $9.43 | 3,096,800 |
| 2021-03-19 | $9.35 | $9.78 | $9.35 | $9.63 | $9.50 | 4,089,110 |
| 2021-03-18 | $9.47 | $9.75 | $9.43 | $9.48 | $9.35 | 2,729,900 |
| 2021-03-17 | $9.42 | $9.77 | $9.26 | $9.54 | $9.41 | 4,271,400 |
| 2021-03-16 | $9.57 | $9.75 | $9.44 | $9.46 | $9.33 | 5,238,700 |
| 2021-03-15 | $9.03 | $9.95 | $8.94 | $9.64 | $9.51 | 7,037,310 |
| 2021-03-12 | $9.10 | $9.17 | $9.01 | $9.04 | $8.91 | 2,049,900 |
| 2021-03-11 | $8.82 | $9.10 | $8.73 | $9.10 | $8.97 | 2,392,400 |
| 2021-03-10 | $8.81 | $8.94 | $8.74 | $8.77 | $8.65 | 1,332,000 |
| 2021-03-09 | $8.81 | $8.98 | $8.58 | $8.76 | $8.64 | 2,204,600 |
| 2021-03-08 | $9.18 | $9.18 | $8.85 | $8.87 | $8.75 | 2,140,500 |
| 2021-03-05 | $8.93 | $9.09 | $8.80 | $9.06 | $8.93 | 2,171,500 |
| 2021-03-04 | $8.92 | $9.13 | $8.83 | $8.89 | $8.77 | 1,888,800 |
| 2021-03-03 | $9.04 | $9.04 | $8.79 | $8.91 | $8.79 | 2,188,400 |
| 2021-03-02 | $9.14 | $9.14 | $8.88 | $8.96 | $8.84 | 2,097,800 |
| 2021-03-01 | $8.90 | $9.15 | $8.81 | $9.00 | $8.87 | 2,683,700 |
| 2021-02-26 | $8.80 | $8.95 | $8.70 | $8.79 | $8.67 | 2,160,700 |
| 2021-02-25 | $8.96 | $9.08 | $8.75 | $8.90 | $8.78 | 2,808,000 |
| 2021-02-24 | $8.66 | $9.25 | $8.58 | $8.90 | $8.78 | 3,800,900 |
| 2021-02-23 | $8.82 | $8.90 | $8.63 | $8.65 | $8.53 | 2,755,300 |
| 2021-02-22 | $8.88 | $9.38 | $8.88 | $8.92 | $8.80 | 6,035,840 |
| 2021-02-19 | $8.26 | $8.44 | $8.11 | $8.42 | $8.30 | 1,929,000 |
| 2021-02-18 | $8.00 | $8.23 | $7.98 | $8.17 | $8.06 | 2,071,120 |
| 2021-02-17 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2021-02-16 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2021-02-15 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2021-02-12 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2021-02-11 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2021-02-10 | $7.86 | $7.96 | $7.81 | $7.89 | $7.78 | 1,720,920 |
| 2021-02-09 | $7.80 | $7.87 | $7.68 | $7.78 | $7.67 | 2,193,810 |
| 2021-02-08 | $7.66 | $7.95 | $7.60 | $7.69 | $7.58 | 2,308,400 |
| 2021-02-05 | $7.99 | $8.00 | $7.56 | $7.68 | $7.57 | 3,529,200 |
| 2021-02-04 | $8.51 | $8.51 | $7.89 | $7.93 | $7.82 | 5,539,300 |
| 2021-02-03 | $8.88 | $8.90 | $8.54 | $8.56 | $8.44 | 3,588,510 |
| 2021-02-02 | $9.05 | $9.05 | $8.80 | $8.88 | $8.76 | 3,092,710 |
| 2021-02-01 | $8.94 | $9.06 | $8.86 | $9.03 | $8.90 | 2,316,300 |
| 2021-01-29 | $8.93 | $8.94 | $8.81 | $8.91 | $8.79 | 2,528,100 |
| 2021-01-28 | $8.89 | $8.97 | $8.68 | $8.84 | $8.72 | 2,958,100 |
| 2021-01-27 | $8.91 | $8.98 | $8.83 | $8.93 | $8.81 | 3,562,100 |
| 2021-01-26 | $9.31 | $9.31 | $8.94 | $8.94 | $8.82 | 5,848,720 |
| 2021-01-25 | $9.59 | $9.78 | $9.30 | $9.31 | $9.18 | 7,490,420 |
| 2021-01-22 | $9.10 | $9.98 | $9.04 | $9.72 | $9.58 | 12,722,920 |
| 2021-01-21 | $8.95 | $9.12 | $8.95 | $9.11 | $8.98 | 3,424,710 |
| 2021-01-20 | $8.96 | $9.14 | $8.94 | $8.98 | $8.85 | 2,601,170 |
| 2021-01-19 | $9.15 | $9.15 | $8.95 | $8.97 | $8.85 | 3,169,000 |
| 2021-01-18 | $9.06 | $9.23 | $9.02 | $9.09 | $8.96 | 2,615,600 |
| 2021-01-15 | $8.94 | $9.13 | $8.86 | $9.09 | $8.96 | 2,730,900 |
| 2021-01-14 | $8.83 | $9.04 | $8.80 | $8.94 | $8.82 | 2,376,000 |
| 2021-01-13 | $9.08 | $9.08 | $8.78 | $8.88 | $8.76 | 4,991,800 |
| 2021-01-12 | $9.03 | $9.17 | $8.90 | $9.08 | $8.95 | 4,437,200 |
| 2021-01-11 | $9.56 | $9.96 | $9.13 | $9.14 | $9.01 | 6,536,720 |
| 2021-01-08 | $9.82 | $10.16 | $9.44 | $9.68 | $9.55 | 6,961,620 |
| 2021-01-07 | $9.60 | $10.20 | $9.30 | $9.81 | $9.67 | 10,914,100 |
| 2021-01-06 | $9.00 | $9.70 | $8.84 | $9.55 | $9.42 | 9,153,500 |
| 2021-01-05 | $9.17 | $9.29 | $8.92 | $9.05 | $8.92 | 5,490,320 |
| 2021-01-04 | $9.19 | $9.39 | $9.14 | $9.19 | $9.06 | 5,730,700 |
| 2021-01-01 | $9.18 | $9.18 | $9.18 | $9.18 | $9.05 | 0 |
| 2020-12-31 | $8.96 | $9.27 | $8.95 | $9.18 | $9.05 | 6,081,550 |
| 2020-12-30 | $8.95 | $9.11 | $8.82 | $8.95 | $8.83 | 6,597,000 |
| 2020-12-29 | $8.99 | $9.23 | $8.90 | $9.04 | $8.91 | 5,690,200 |
| 2020-12-28 | $9.35 | $9.35 | $8.93 | $8.99 | $8.86 | 9,560,390 |
| 2020-12-25 | $9.52 | $9.82 | $9.35 | $9.35 | $9.22 | 10,685,820 |
| 2020-12-24 | $9.80 | $10.07 | $9.51 | $9.55 | $9.42 | 15,877,630 |
| 2020-12-23 | $10.58 | $10.74 | $9.71 | $10.18 | $10.04 | 21,755,900 |
| 2020-12-22 | $10.10 | $11.66 | $10.10 | $10.75 | $10.60 | 28,865,270 |
| 2020-12-21 | $11.20 | $11.20 | $9.97 | $10.11 | $9.97 | 20,356,300 |
| 2020-12-18 | $8.84 | $9.56 | $8.83 | $9.42 | $9.29 | 9,648,400 |
| 2020-12-17 | $8.82 | $8.88 | $8.65 | $8.84 | $8.72 | 2,940,120 |
| 2020-12-16 | $8.84 | $8.89 | $8.71 | $8.79 | $8.67 | 2,740,000 |
| 2020-12-15 | $8.71 | $8.95 | $8.71 | $8.84 | $8.72 | 2,766,250 |
| 2020-12-14 | $8.84 | $8.90 | $8.71 | $8.75 | $8.63 | 2,891,850 |
| 2020-12-11 | $8.87 | $8.95 | $8.65 | $8.84 | $8.72 | 4,003,260 |
| 2020-12-10 | $8.40 | $8.88 | $8.35 | $8.80 | $8.68 | 5,666,660 |
| 2020-12-09 | $8.72 | $8.75 | $8.40 | $8.41 | $8.29 | 5,245,600 |
| 2020-12-08 | $8.83 | $8.94 | $8.66 | $8.68 | $8.56 | 3,922,800 |
| 2020-12-07 | $9.09 | $9.12 | $8.86 | $8.86 | $8.74 | 4,454,600 |
| 2020-12-04 | $9.11 | $9.17 | $9.03 | $9.06 | $8.93 | 2,874,550 |
| 2020-12-03 | $9.23 | $9.23 | $9.08 | $9.15 | $9.02 | 2,407,000 |
| 2020-12-02 | $9.26 | $9.27 | $9.14 | $9.17 | $9.04 | 3,082,900 |
| 2020-12-01 | $9.05 | $9.24 | $9.00 | $9.22 | $9.09 | 3,121,050 |
| 2020-11-30 | $9.01 | $9.12 | $8.98 | $9.04 | $8.91 | 2,973,000 |
| 2020-11-27 | $9.07 | $9.14 | $8.95 | $9.06 | $8.93 | 4,038,200 |
| 2020-11-26 | $9.45 | $9.51 | $9.06 | $9.08 | $8.95 | 8,182,400 |
| 2020-11-25 | $9.62 | $9.63 | $9.47 | $9.47 | $9.34 | 3,386,900 |
| 2020-11-24 | $9.56 | $9.64 | $9.50 | $9.53 | $9.40 | 3,469,300 |
| 2020-11-23 | $9.55 | $9.66 | $9.45 | $9.58 | $9.45 | 4,187,700 |
| 2020-11-20 | $9.73 | $9.80 | $9.55 | $9.56 | $9.43 | 4,491,770 |
| 2020-11-19 | $9.75 | $9.83 | $9.64 | $9.70 | $9.56 | 4,895,000 |
| 2020-11-18 | $9.69 | $9.85 | $9.63 | $9.84 | $9.70 | 4,624,600 |
| 2020-11-17 | $9.70 | $9.76 | $9.45 | $9.61 | $9.48 | 6,015,530 |
| 2020-11-16 | $9.90 | $10.00 | $9.63 | $9.70 | $9.56 | 6,080,310 |
| 2020-11-13 | $9.67 | $9.92 | $9.56 | $9.90 | $9.76 | 4,594,180 |
| 2020-11-12 | $10.10 | $10.17 | $9.79 | $9.79 | $9.65 | 7,006,900 |
| 2020-11-11 | $10.58 | $10.59 | $9.96 | $9.96 | $9.82 | 11,419,810 |
| 2020-11-10 | $10.91 | $10.98 | $10.40 | $10.63 | $10.48 | 13,900,600 |
| 2020-11-09 | $10.78 | $11.10 | $10.60 | $10.99 | $10.84 | 16,926,960 |
| 2020-11-06 | $10.86 | $10.86 | $10.50 | $10.67 | $10.52 | 13,648,720 |
| 2020-11-05 | $10.76 | $10.99 | $10.65 | $10.80 | $10.65 | 20,543,500 |
| 2020-11-04 | $10.17 | $11.12 | $10.05 | $10.85 | $10.70 | 29,762,250 |
| 2020-11-03 | $10.26 | $10.56 | $10.12 | $10.18 | $10.04 | 13,572,000 |
| 2020-11-02 | $10.02 | $10.42 | $9.87 | $10.30 | $10.16 | 11,556,710 |
| 2020-10-30 | $10.60 | $10.90 | $10.04 | $10.21 | $10.07 | 19,940,520 |
| 2020-10-29 | $10.18 | $10.68 | $10.08 | $10.50 | $10.35 | 19,173,600 |
| 2020-10-28 | $10.14 | $10.45 | $9.86 | $10.30 | $10.16 | 13,501,910 |
| 2020-10-27 | $10.31 | $10.35 | $9.92 | $10.19 | $10.05 | 12,102,900 |
| 2020-10-26 | $10.04 | $10.47 | $9.90 | $10.43 | $10.28 | 15,893,330 |
| 2020-10-23 | $10.03 | $10.30 | $9.87 | $10.17 | $10.03 | 12,461,000 |
| 2020-10-22 | $10.04 | $10.13 | $9.75 | $9.97 | $9.83 | 9,824,200 |
| 2020-10-21 | $10.16 | $10.26 | $9.93 | $10.04 | $9.90 | 13,334,280 |
| 2020-10-20 | $9.78 | $10.50 | $9.63 | $10.19 | $10.05 | 22,028,450 |
| 2020-10-19 | $9.50 | $9.79 | $9.41 | $9.65 | $9.52 | 10,383,720 |
| 2020-10-16 | $9.34 | $9.48 | $9.21 | $9.44 | $9.31 | 6,708,400 |
| 2020-10-15 | $9.51 | $9.60 | $9.32 | $9.34 | $9.21 | 6,028,200 |
| 2020-10-14 | $9.69 | $9.81 | $9.46 | $9.57 | $9.44 | 7,290,600 |
| 2020-10-13 | $9.66 | $9.83 | $9.56 | $9.75 | $9.61 | 8,662,200 |
| 2020-10-12 | $9.30 | $9.76 | $9.27 | $9.71 | $9.57 | 11,373,730 |
| 2020-10-09 | $9.16 | $9.37 | $9.16 | $9.24 | $9.11 | 4,801,620 |
| 2020-10-08 | $9.06 | $9.06 | $9.06 | $9.06 | $8.93 | 0 |
| 2020-10-07 | $9.06 | $9.06 | $9.06 | $9.06 | $8.93 | 0 |
| 2020-10-06 | $9.06 | $9.06 | $9.06 | $9.06 | $8.93 | 0 |
| 2020-10-05 | $9.06 | $9.06 | $9.06 | $9.06 | $8.93 | 0 |
| 2020-10-02 | $9.06 | $9.06 | $9.06 | $9.06 | $8.93 | 0 |
| 2020-10-01 | $9.06 | $9.06 | $9.06 | $9.06 | $8.93 | 0 |
| 2020-09-30 | $9.17 | $9.17 | $9.00 | $9.06 | $8.93 | 3,457,330 |
| 2020-09-29 | $9.03 | $9.20 | $8.96 | $9.09 | $8.96 | 4,096,000 |
| 2020-09-28 | $9.13 | $9.23 | $8.93 | $8.97 | $8.85 | 3,804,690 |
| 2020-09-25 | $9.23 | $9.38 | $9.06 | $9.13 | $9.00 | 5,133,500 |
| 2020-09-24 | $9.61 | $9.65 | $9.10 | $9.16 | $9.03 | 9,420,830 |
| 2020-09-23 | $9.87 | $9.91 | $9.62 | $9.68 | $9.55 | 7,938,350 |
| 2020-09-22 | $10.13 | $10.22 | $9.78 | $9.85 | $9.71 | 11,592,230 |
| 2020-09-21 | $9.86 | $10.48 | $9.56 | $10.33 | $10.19 | 15,543,200 |
| 2020-09-18 | $9.86 | $9.99 | $9.63 | $9.83 | $9.69 | 8,642,200 |
| 2020-09-17 | $9.92 | $10.05 | $9.76 | $9.84 | $9.70 | 7,761,250 |
| 2020-09-16 | $10.35 | $10.44 | $9.84 | $10.04 | $9.90 | 9,345,610 |
| 2020-09-15 | $10.20 | $10.49 | $9.96 | $10.26 | $10.12 | 11,250,150 |
| 2020-09-14 | $9.80 | $10.19 | $9.79 | $10.13 | $9.99 | 14,752,450 |
| 2020-09-11 | $9.05 | $9.96 | $8.96 | $9.67 | $9.54 | 17,039,800 |
| 2020-09-10 | $10.46 | $10.68 | $8.90 | $9.10 | $8.97 | 24,197,000 |
| 2020-09-09 | $11.34 | $11.49 | $10.42 | $10.42 | $10.27 | 29,005,600 |
| 2020-09-08 | $10.72 | $11.78 | $10.71 | $11.61 | $11.45 | 35,878,390 |
| 2020-09-07 | $10.96 | $11.82 | $10.72 | $10.78 | $10.63 | 43,949,630 |
| 2020-09-04 | $9.88 | $10.88 | $9.77 | $10.83 | $10.68 | 29,535,060 |
| 2020-09-03 | $10.29 | $10.60 | $10.04 | $10.08 | $9.94 | 18,867,230 |
| 2020-09-02 | $9.56 | $10.50 | $9.56 | $10.35 | $10.21 | 28,017,730 |
| 2020-09-01 | $9.65 | $9.77 | $9.45 | $9.65 | $9.52 | 13,074,240 |
| 2020-08-31 | $9.92 | $10.25 | $9.78 | $9.78 | $9.64 | 13,544,200 |
| 2020-08-28 | $10.06 | $10.08 | $9.72 | $9.93 | $9.79 | 14,519,840 |
| 2020-08-27 | $9.81 | $10.58 | $9.40 | $10.15 | $10.01 | 29,602,550 |
| 2020-08-26 | $9.23 | $10.32 | $9.16 | $9.90 | $9.76 | 25,061,610 |
| 2020-08-25 | $8.93 | $9.33 | $8.86 | $9.21 | $9.08 | 10,113,400 |
| 2020-08-24 | $8.83 | $8.95 | $8.50 | $8.95 | $8.83 | 6,288,550 |
| 2020-08-21 | $9.05 | $9.09 | $8.81 | $8.83 | $8.71 | 4,623,400 |
| 2020-08-20 | $9.11 | $9.11 | $8.90 | $8.95 | $8.83 | 5,809,520 |
| 2020-08-19 | $9.25 | $9.58 | $9.15 | $9.15 | $9.02 | 11,488,850 |
| 2020-08-18 | $9.12 | $9.28 | $9.09 | $9.27 | $9.14 | 6,712,800 |
| 2020-08-17 | $9.11 | $9.18 | $9.02 | $9.15 | $9.02 | 6,629,770 |
| 2020-08-14 | $9.20 | $9.20 | $8.95 | $9.11 | $8.98 | 7,219,030 |
| 2020-08-13 | $8.71 | $9.15 | $8.71 | $9.12 | $8.99 | 11,017,690 |
| 2020-08-12 | $8.77 | $8.85 | $8.53 | $8.71 | $8.59 | 5,290,300 |
| 2020-08-11 | $8.74 | $8.99 | $8.71 | $8.82 | $8.70 | 6,427,900 |
| 2020-08-10 | $8.61 | $8.81 | $8.52 | $8.79 | $8.67 | 4,187,630 |
| 2020-08-07 | $8.90 | $8.90 | $8.53 | $8.62 | $8.50 | 6,201,360 |
| 2020-08-06 | $8.95 | $9.00 | $8.78 | $8.93 | $8.81 | 4,814,100 |
| 2020-08-05 | $8.86 | $9.02 | $8.82 | $8.95 | $8.83 | 5,626,400 |
| 2020-08-04 | $9.15 | $9.16 | $8.90 | $8.96 | $8.84 | 6,712,600 |
| 2020-08-03 | $8.93 | $9.13 | $8.90 | $9.11 | $8.98 | 6,970,700 |
| 2020-07-31 | $8.86 | $8.96 | $8.73 | $8.90 | $8.78 | 6,233,200 |
| 2020-07-30 | $8.77 | $9.08 | $8.72 | $8.89 | $8.77 | 8,277,000 |
| 2020-07-29 | $8.50 | $8.80 | $8.45 | $8.79 | $8.67 | 6,837,700 |
| 2020-07-28 | $8.43 | $8.50 | $8.37 | $8.46 | $8.34 | 4,164,300 |
| 2020-07-27 | $8.44 | $8.47 | $8.22 | $8.35 | $8.23 | 5,119,920 |
| 2020-07-24 | $8.91 | $9.06 | $8.40 | $8.42 | $8.30 | 9,602,680 |
| 2020-07-23 | $9.05 | $9.08 | $8.73 | $8.94 | $8.82 | 8,091,350 |
| 2020-07-22 | $9.28 | $9.32 | $9.14 | $9.16 | $9.03 | 8,605,000 |
| 2020-07-21 | $9.09 | $9.28 | $9.05 | $9.27 | $9.14 | 7,901,080 |
| 2020-07-20 | $8.88 | $9.08 | $8.84 | $9.05 | $8.92 | 6,970,900 |
| 2020-07-17 | $8.92 | $9.03 | $8.64 | $8.77 | $8.65 | 8,415,250 |
| 2020-07-16 | $9.57 | $9.57 | $8.88 | $8.92 | $8.80 | 11,639,000 |
| 2020-07-15 | $9.98 | $10.07 | $9.45 | $9.45 | $9.32 | 12,865,880 |
| 2020-07-14 | $10.27 | $10.33 | $9.72 | $9.94 | $9.80 | 21,538,220 |
| 2020-07-13 | $10.21 | $10.53 | $10.15 | $10.35 | $10.21 | 18,351,530 |
| 2020-07-10 | $10.44 | $10.87 | $10.22 | $10.24 | $10.10 | 22,380,870 |
| 2020-07-09 | $10.12 | $10.60 | $9.91 | $10.50 | $10.35 | 25,855,670 |
| 2020-07-08 | $9.82 | $10.09 | $9.63 | $10.03 | $9.89 | 21,318,040 |
| 2020-07-07 | $9.61 | $9.98 | $9.42 | $9.82 | $9.68 | 24,728,860 |
| 2020-07-06 | $9.35 | $9.75 | $9.22 | $9.57 | $9.44 | 18,361,170 |
| 2020-07-03 | $9.36 | $9.43 | $9.13 | $9.27 | $9.14 | 13,579,040 |
| 2020-07-02 | $9.30 | $9.49 | $9.20 | $9.40 | $9.27 | 14,711,600 |
| 2020-07-01 | $9.47 | $9.75 | $9.10 | $9.40 | $9.27 | 22,326,900 |
| 2020-06-30 | $9.25 | $9.91 | $9.05 | $9.55 | $9.42 | 27,281,190 |
| 2020-06-29 | $8.69 | $9.32 | $8.61 | $9.14 | $9.01 | 21,730,030 |
| 2020-06-26 | $8.65 | $8.65 | $8.65 | $8.65 | $8.53 | 0 |
| 2020-06-25 | $8.65 | $8.65 | $8.65 | $8.65 | $8.53 | 0 |
| 2020-06-24 | $8.67 | $8.73 | $8.54 | $8.65 | $8.53 | 7,359,220 |
| 2020-06-23 | $8.65 | $8.75 | $8.53 | $8.67 | $8.55 | 8,930,840 |
| 2020-06-22 | $8.75 | $8.92 | $8.60 | $8.68 | $8.53 | 15,658,670 |
| 2020-06-19 | $8.73 | $9.35 | $8.73 | $8.85 | $8.70 | 26,132,270 |
| 2020-06-18 | $8.98 | $8.98 | $8.63 | $8.81 | $8.66 | 24,993,110 |
| 2020-06-17 | $8.25 | $9.06 | $8.12 | $9.06 | $8.90 | 27,089,350 |
| 2020-06-16 | $8.18 | $8.24 | $8.09 | $8.24 | $8.10 | 7,815,530 |
| 2020-06-15 | $8.33 | $8.42 | $8.08 | $8.08 | $7.94 | 10,578,300 |
| 2020-06-12 | $8.00 | $8.29 | $7.87 | $8.29 | $8.15 | 11,222,500 |
| 2020-06-11 | $8.08 | $8.29 | $8.03 | $8.14 | $8.00 | 8,319,800 |
| 2020-06-10 | $8.15 | $8.15 | $7.99 | $8.08 | $7.94 | 4,508,610 |
| 2020-06-09 | $8.28 | $8.28 | $8.06 | $8.18 | $8.04 | 5,959,680 |
| 2020-06-08 | $8.15 | $8.23 | $8.07 | $8.21 | $8.07 | 7,619,500 |
| 2020-06-05 | $8.03 | $8.08 | $7.91 | $8.05 | $7.91 | 4,909,500 |
| 2020-06-04 | $8.11 | $8.16 | $7.96 | $7.97 | $7.83 | 5,699,800 |
| 2020-06-03 | $8.23 | $8.26 | $8.07 | $8.10 | $7.96 | 6,660,670 |
| 2020-06-02 | $8.03 | $8.21 | $8.00 | $8.19 | $8.05 | 9,428,200 |
| 2020-06-01 | $7.60 | $8.11 | $7.58 | $8.02 | $7.88 | 12,177,640 |
| 2020-05-29 | $7.63 | $7.69 | $7.53 | $7.57 | $7.44 | 4,191,500 |
| 2020-05-28 | $7.72 | $7.77 | $7.50 | $7.62 | $7.49 | 5,449,070 |
| 2020-05-27 | $7.86 | $7.92 | $7.67 | $7.70 | $7.57 | 5,516,100 |
| 2020-05-26 | $7.58 | $7.86 | $7.53 | $7.86 | $7.72 | 8,462,950 |
| 2020-05-25 | $7.66 | $7.66 | $7.47 | $7.56 | $7.43 | 6,363,870 |
| 2020-05-22 | $8.00 | $8.04 | $7.60 | $7.66 | $7.53 | 10,359,630 |
| 2020-05-21 | $8.19 | $8.36 | $8.02 | $8.04 | $7.90 | 9,261,440 |
| 2020-05-20 | $8.35 | $8.35 | $8.00 | $8.13 | $7.99 | 9,582,480 |
| 2020-05-19 | $8.44 | $8.44 | $8.21 | $8.34 | $8.20 | 7,168,130 |
| 2020-05-18 | $8.49 | $8.49 | $8.18 | $8.25 | $8.11 | 6,746,100 |
| 2020-05-15 | $8.60 | $8.67 | $8.47 | $8.50 | $8.35 | 6,621,100 |
| 2020-05-14 | $8.63 | $8.74 | $8.57 | $8.61 | $8.46 | 9,608,720 |
| 2020-05-13 | $8.61 | $9.08 | $8.60 | $8.75 | $8.60 | 15,308,450 |
| 2020-05-12 | $8.56 | $8.63 | $8.41 | $8.63 | $8.48 | 7,220,220 |
| 2020-05-11 | $8.49 | $8.77 | $8.41 | $8.60 | $8.45 | 11,282,860 |
| 2020-05-08 | $8.46 | $8.64 | $8.40 | $8.49 | $8.34 | 9,851,900 |
| 2020-05-07 | $8.45 | $8.57 | $8.34 | $8.37 | $8.22 | 10,596,000 |
| 2020-05-06 | $8.16 | $8.48 | $8.15 | $8.43 | $8.28 | 11,546,750 |
| 2020-05-05 | $8.29 | $8.29 | $8.29 | $8.29 | $8.15 | 0 |
| 2020-05-04 | $8.29 | $8.29 | $8.29 | $8.29 | $8.15 | 0 |
| 2020-05-01 | $8.29 | $8.29 | $8.29 | $8.29 | $8.15 | 0 |
| 2020-04-30 | $7.93 | $8.31 | $7.88 | $8.29 | $8.15 | 14,225,270 |
| 2020-04-29 | $8.00 | $8.05 | $7.78 | $7.88 | $7.74 | 11,398,400 |
| 2020-04-28 | $8.55 | $8.63 | $7.75 | $8.00 | $7.86 | 20,719,400 |
| 2020-04-27 | $8.80 | $8.98 | $8.60 | $8.61 | $8.46 | 13,117,930 |
| 2020-04-24 | $9.15 | $9.37 | $8.78 | $8.88 | $8.73 | 17,755,810 |
| 2020-04-23 | $9.67 | $9.77 | $9.16 | $9.19 | $9.03 | 17,671,510 |
| 2020-04-22 | $9.45 | $9.64 | $9.34 | $9.50 | $9.34 | 19,105,420 |
| 2020-04-21 | $9.80 | $9.91 | $9.41 | $9.66 | $9.49 | 30,068,600 |
| 2020-04-20 | $9.49 | $10.34 | $9.31 | $9.98 | $9.81 | 38,830,310 |
| 2020-04-17 | $9.60 | $9.75 | $9.30 | $9.40 | $9.24 | 29,278,710 |
| 2020-04-16 | $9.30 | $9.96 | $9.06 | $9.75 | $9.58 | 39,793,000 |
| 2020-04-15 | $9.27 | $9.55 | $9.05 | $9.37 | $9.21 | 41,368,340 |
| 2020-04-14 | $8.38 | $9.10 | $8.28 | $9.10 | $8.94 | 19,967,830 |
| 2020-04-13 | $8.61 | $8.66 | $8.18 | $8.27 | $8.13 | 9,318,100 |
| 2020-04-10 | $9.07 | $9.07 | $8.57 | $8.68 | $8.53 | 10,816,320 |
| 2020-04-09 | $9.14 | $9.14 | $9.00 | $9.04 | $8.88 | 9,092,600 |
| 2020-04-08 | $8.99 | $9.17 | $8.86 | $9.04 | $8.88 | 11,216,300 |
| 2020-04-07 | $8.80 | $9.12 | $8.73 | $9.06 | $8.90 | 17,240,510 |
| 2020-04-06 | $8.61 | $8.61 | $8.61 | $8.61 | $8.46 | 0 |
| 2020-04-03 | $8.67 | $8.87 | $8.48 | $8.61 | $8.46 | 14,253,830 |
| 2020-04-02 | $8.31 | $8.77 | $8.31 | $8.68 | $8.53 | 14,404,410 |
| 2020-04-01 | $8.28 | $8.59 | $8.28 | $8.31 | $8.17 | 9,737,310 |
| 2020-03-31 | $8.53 | $8.63 | $8.27 | $8.28 | $8.14 | 9,319,710 |
| 2020-03-30 | $8.63 | $8.67 | $8.26 | $8.43 | $8.28 | 10,768,420 |
| 2020-03-27 | $9.04 | $9.17 | $8.82 | $8.83 | $8.68 | 12,124,000 |
| 2020-03-26 | $9.00 | $9.03 | $8.81 | $8.93 | $8.78 | 10,356,580 |
| 2020-03-25 | $9.02 | $9.14 | $8.89 | $9.12 | $8.96 | 15,119,020 |
| 2020-03-24 | $8.75 | $8.86 | $8.42 | $8.86 | $8.71 | 13,181,990 |
| 2020-03-23 | $8.87 | $8.99 | $8.45 | $8.58 | $8.43 | 13,455,290 |
| 2020-03-20 | $9.42 | $9.49 | $9.06 | $9.20 | $9.04 | 14,751,700 |
| 2020-03-19 | $8.86 | $9.34 | $8.77 | $9.29 | $9.13 | 18,084,010 |
| 2020-03-18 | $9.28 | $9.38 | $8.89 | $8.89 | $8.74 | 13,937,990 |
| 2020-03-17 | $9.10 | $9.40 | $8.72 | $9.20 | $9.04 | 15,246,850 |
| 2020-03-16 | $9.59 | $9.75 | $8.76 | $8.90 | $8.75 | 15,142,060 |
| 2020-03-13 | $9.03 | $9.50 | $8.85 | $9.45 | $9.29 | 14,860,920 |
| 2020-03-12 | $9.67 | $9.77 | $9.36 | $9.63 | $9.46 | 11,381,430 |
| 2020-03-11 | $10.31 | $10.35 | $9.84 | $9.84 | $9.67 | 14,509,700 |
| 2020-03-10 | $9.61 | $10.11 | $9.42 | $10.11 | $9.93 | 17,817,020 |
| 2020-03-09 | $10.08 | $10.27 | $9.71 | $9.77 | $9.60 | 19,439,650 |
| 2020-03-06 | $10.28 | $10.80 | $10.26 | $10.38 | $10.20 | 20,878,570 |
| 2020-03-05 | $10.34 | $10.53 | $10.20 | $10.43 | $10.25 | 21,487,670 |
| 2020-03-04 | $9.96 | $10.38 | $9.91 | $10.29 | $10.11 | 20,455,080 |
| 2020-03-03 | $10.20 | $10.39 | $9.96 | $10.08 | $9.91 | 19,476,500 |
| 2020-03-02 | $9.78 | $10.06 | $9.76 | $10.02 | $9.85 | 16,212,860 |
| 2020-02-28 | $9.85 | $10.10 | $9.62 | $9.72 | $9.55 | 18,971,910 |
| 2020-02-27 | $10.05 | $10.32 | $9.88 | $10.20 | $10.02 | 24,056,090 |
| 2020-02-26 | $10.80 | $10.84 | $10.11 | $10.11 | $9.93 | 44,492,500 |
| 2020-02-25 | $10.91 | $11.79 | $10.91 | $11.23 | $11.04 | 37,943,870 |
| 2020-02-24 | $12.12 | $12.12 | $12.12 | $12.12 | $11.91 | 2,710,300 |
| 2020-02-21 | $13.40 | $13.74 | $13.38 | $13.47 | $13.24 | 17,546,570 |
| 2020-02-20 | $13.05 | $13.88 | $12.84 | $13.73 | $13.49 | 24,413,420 |
| 2020-02-19 | $13.22 | $13.55 | $12.89 | $12.98 | $12.76 | 16,453,380 |
| 2020-02-18 | $14.10 | $14.28 | $13.17 | $13.45 | $13.22 | 33,191,090 |
| 2020-02-17 | $12.73 | $13.55 | $12.72 | $13.55 | $13.32 | 17,472,390 |
| 2020-02-14 | $12.22 | $12.56 | $12.00 | $12.32 | $12.11 | 12,375,640 |
| 2020-02-13 | $12.57 | $12.90 | $12.36 | $12.40 | $12.19 | 14,812,950 |
| 2020-02-12 | $12.45 | $12.93 | $12.45 | $12.67 | $12.45 | 14,101,720 |
| 2020-02-11 | $12.80 | $12.94 | $12.43 | $12.59 | $12.37 | 13,896,510 |
| 2020-02-10 | $12.38 | $12.84 | $12.30 | $12.84 | $12.62 | 12,733,960 |
| 2020-02-07 | $12.36 | $12.65 | $12.10 | $12.49 | $12.27 | 13,806,400 |
| 2020-02-06 | $12.30 | $12.66 | $12.20 | $12.54 | $12.32 | 16,234,920 |
| 2020-02-05 | $11.69 | $12.60 | $11.53 | $12.29 | $12.08 | 20,740,240 |
| 2020-02-04 | $10.94 | $12.05 | $10.94 | $11.74 | $11.54 | 22,944,300 |
| 2020-02-03 | $12.15 | $12.15 | $12.15 | $12.15 | $11.94 | 524,300 |
| 2020-01-31 | $13.50 | $13.50 | $13.50 | $13.50 | $13.27 | 0 |
| 2020-01-30 | $13.50 | $13.50 | $13.50 | $13.50 | $13.27 | 0 |
| 2020-01-29 | $13.50 | $13.50 | $13.50 | $13.50 | $13.27 | 0 |
| 2020-01-28 | $13.50 | $13.50 | $13.50 | $13.50 | $13.27 | 0 |
| 2020-01-27 | $13.50 | $13.50 | $13.50 | $13.50 | $13.27 | 0 |
| 2020-01-24 | $13.50 | $13.50 | $13.50 | $13.50 | $13.27 | 0 |
| 2020-01-23 | $14.31 | $14.43 | $13.08 | $13.50 | $13.27 | 17,205,060 |
| 2020-01-22 | $13.85 | $14.39 | $13.45 | $14.20 | $13.95 | 15,983,070 |
| 2020-01-21 | $14.26 | $14.65 | $14.10 | $14.13 | $13.89 | 12,215,190 |
| 2020-01-20 | $14.18 | $14.47 | $14.01 | $14.32 | $14.07 | 13,940,780 |
| 2020-01-17 | $14.50 | $14.51 | $13.95 | $14.05 | $13.81 | 16,324,650 |
| 2020-01-16 | $14.30 | $14.59 | $14.11 | $14.55 | $14.30 | 21,325,650 |
| 2020-01-15 | $14.13 | $14.60 | $14.04 | $14.35 | $14.10 | 19,624,060 |
| 2020-01-14 | $15.22 | $15.45 | $14.21 | $14.23 | $13.98 | 40,947,780 |
| 2020-01-13 | $15.50 | $16.09 | $15.30 | $15.79 | $15.52 | 28,654,910 |
| 2020-01-10 | $15.34 | $15.77 | $14.91 | $15.23 | $14.97 | 23,130,360 |
| 2020-01-09 | $14.86 | $15.45 | $14.86 | $15.33 | $15.06 | 19,676,140 |
| 2020-01-08 | $15.61 | $15.86 | $14.71 | $14.90 | $14.64 | 26,005,910 |
| 2020-01-07 | $15.57 | $15.97 | $15.06 | $15.45 | $15.18 | 25,034,300 |
| 2020-01-06 | $15.09 | $16.34 | $14.91 | $15.57 | $15.30 | 31,962,580 |
| 2020-01-03 | $15.37 | $16.66 | $15.37 | $15.68 | $15.41 | 41,667,670 |
| 2020-01-02 | $15.20 | $15.66 | $15.09 | $15.41 | $15.14 | 24,213,590 |
| 2020-01-01 | $15.09 | $15.09 | $15.09 | $15.09 | $14.83 | 0 |
| 2019-12-31 | $15.11 | $15.29 | $14.83 | $15.09 | $14.83 | 19,497,190 |
| 2019-12-30 | $14.78 | $15.15 | $13.86 | $14.97 | $14.71 | 32,488,030 |
| 2019-12-27 | $15.88 | $16.35 | $15.05 | $15.21 | $14.95 | 37,964,610 |
| 2019-12-26 | $15.52 | $16.88 | $15.52 | $16.20 | $15.92 | 38,063,830 |
| 2019-12-25 | $15.95 | $16.45 | $15.77 | $15.84 | $15.57 | 30,147,350 |
| 2019-12-24 | $15.48 | $16.03 | $15.33 | $16.03 | $15.75 | 25,787,550 |
| 2019-12-23 | $15.59 | $16.15 | $15.26 | $15.80 | $15.53 | 32,134,470 |
| 2019-12-20 | $16.77 | $16.96 | $15.72 | $15.72 | $15.45 | 49,863,390 |
| 2019-12-19 | $18.86 | $18.95 | $17.47 | $17.47 | $17.17 | 41,764,120 |
| 2019-12-18 | $18.90 | $20.20 | $18.55 | $19.41 | $19.07 | 65,548,260 |
| 2019-12-17 | $18.20 | $20.07 | $18.20 | $19.11 | $18.78 | 61,255,040 |
| 2019-12-16 | $17.79 | $18.49 | $17.40 | $18.35 | $18.03 | 42,729,950 |
| 2019-12-13 | $18.15 | $18.58 | $17.30 | $17.70 | $17.39 | 46,911,330 |
| 2019-12-12 | $18.59 | $19.88 | $18.01 | $18.25 | $17.93 | 58,845,020 |
| 2019-12-11 | $19.25 | $19.98 | $18.68 | $19.02 | $18.69 | 65,791,290 |
| 2019-12-10 | $18.60 | $20.14 | $17.61 | $20.14 | $19.79 | 71,676,270 |
| 2019-12-09 | $19.99 | $20.26 | $18.21 | $18.31 | $17.99 | 67,152,580 |
| 2019-12-06 | $18.29 | $19.80 | $17.38 | $19.36 | $19.02 | 81,312,460 |
| 2019-12-05 | $17.01 | $18.29 | $16.68 | $18.29 | $17.97 | 87,051,600 |
| 2019-12-04 | $15.24 | $16.63 | $14.79 | $16.63 | $16.34 | 68,911,770 |
| 2019-12-03 | $17.13 | $17.60 | $15.00 | $15.35 | $15.08 | 86,939,740 |
| 2019-12-02 | $14.96 | $16.67 | $14.96 | $16.67 | $16.38 | 63,648,780 |
| 2019-11-29 | $15.12 | $15.90 | $14.90 | $15.15 | $14.89 | 71,248,780 |
| 2019-11-28 | $17.50 | $18.11 | $14.81 | $14.81 | $14.55 | 104,309,860 |
| 2019-11-27 | $14.34 | $16.46 | $14.10 | $16.46 | $16.17 | 50,461,540 |
| 2019-11-26 | $14.10 | $15.35 | $13.50 | $14.96 | $14.70 | 106,243,160 |
| 2019-11-25 | $13.95 | $13.95 | $13.95 | $13.95 | $13.71 | 7,107,240 |
| 2019-11-22 | $12.68 | $12.68 | $12.68 | $12.68 | $12.46 | 6,449,220 |
| 2019-11-21 | $11.53 | $11.53 | $11.53 | $11.53 | $11.33 | 2,519,930 |
| 2019-11-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.30 | 4,302,800 |
| 2019-11-19 | $9.53 | $9.53 | $9.53 | $9.53 | $9.36 | 971,620 |
| 2019-11-18 | $8.66 | $8.66 | $8.66 | $8.66 | $8.51 | 865,590 |
| 2019-11-15 | $7.87 | $7.87 | $7.87 | $7.87 | $7.73 | 1,613,690 |
| 2019-11-14 | $6.92 | $7.15 | $6.90 | $7.15 | $7.03 | 5,890,800 |
| 2019-11-13 | $7.04 | $7.15 | $6.83 | $6.89 | $6.77 | 4,566,200 |
| 2019-11-12 | $6.70 | $7.08 | $6.66 | $7.04 | $6.92 | 6,998,700 |
| 2019-11-11 | $6.92 | $7.06 | $6.68 | $6.78 | $6.66 | 6,115,800 |
| 2019-11-08 | $7.17 | $7.38 | $6.91 | $7.02 | $6.90 | 6,536,710 |
| 2019-11-07 | $6.76 | $7.40 | $6.72 | $7.20 | $7.08 | 10,368,250 |
| 2019-11-06 | $6.84 | $6.86 | $6.72 | $6.77 | $6.65 | 4,107,590 |
| 2019-11-05 | $6.82 | $6.91 | $6.67 | $6.77 | $6.65 | 8,257,270 |
| 2019-11-04 | $6.99 | $7.07 | $6.76 | $6.91 | $6.79 | 6,063,830 |
| 2019-11-01 | $6.93 | $7.10 | $6.91 | $6.99 | $6.87 | 5,743,930 |
| 2019-10-31 | $6.92 | $7.03 | $6.75 | $7.00 | $6.88 | 7,368,430 |
| 2019-10-30 | $6.80 | $6.97 | $6.73 | $6.94 | $6.82 | 6,359,530 |
| 2019-10-29 | $6.46 | $6.96 | $6.40 | $6.87 | $6.75 | 10,284,220 |
| 2019-10-28 | $6.37 | $6.54 | $6.33 | $6.50 | $6.39 | 5,445,190 |
| 2019-10-25 | $6.37 | $6.75 | $6.32 | $6.48 | $6.37 | 10,082,360 |
| 2019-10-24 | $6.35 | $6.46 | $6.18 | $6.42 | $6.31 | 6,461,730 |
| 2019-10-23 | $6.10 | $6.29 | $6.10 | $6.25 | $6.14 | 6,081,130 |
| 2019-10-22 | $5.97 | $6.15 | $5.88 | $6.13 | $6.02 | 3,927,630 |
| 2019-10-21 | $6.00 | $6.08 | $5.83 | $6.03 | $5.93 | 6,074,760 |
| 2019-10-18 | $6.10 | $6.30 | $5.97 | $5.97 | $5.87 | 10,469,860 |
| 2019-10-17 | $5.85 | $6.30 | $5.75 | $6.11 | $6.00 | 11,609,680 |
| 2019-10-16 | $5.70 | $5.89 | $5.69 | $5.83 | $5.73 | 7,024,030 |
| 2019-10-15 | $5.60 | $5.83 | $5.56 | $5.73 | $5.63 | 7,624,800 |
| 2019-10-14 | $5.56 | $5.66 | $5.50 | $5.66 | $5.56 | 6,160,330 |
| 2019-10-11 | $5.45 | $5.55 | $5.40 | $5.50 | $5.40 | 3,873,740 |
| 2019-10-10 | $5.34 | $5.46 | $5.29 | $5.44 | $5.35 | 3,637,200 |
| 2019-10-09 | $5.31 | $5.43 | $5.25 | $5.33 | $5.24 | 3,029,210 |
| 2019-10-08 | $5.19 | $5.43 | $5.19 | $5.36 | $5.27 | 2,571,900 |
| 2019-10-07 | $5.18 | $5.18 | $5.18 | $5.18 | $5.09 | 0 |
| 2019-10-04 | $5.18 | $5.18 | $5.18 | $5.18 | $5.09 | 0 |
| 2019-10-03 | $5.18 | $5.18 | $5.18 | $5.18 | $5.09 | 0 |
| 2019-10-02 | $5.18 | $5.18 | $5.18 | $5.18 | $5.09 | 0 |
| 2019-10-01 | $5.18 | $5.18 | $5.18 | $5.18 | $5.09 | 0 |
| 2019-09-30 | $5.40 | $5.40 | $5.17 | $5.18 | $5.09 | 2,140,800 |
| 2019-09-27 | $5.19 | $5.43 | $5.15 | $5.39 | $5.30 | 3,411,530 |
| 2019-09-26 | $5.34 | $5.44 | $5.16 | $5.16 | $5.07 | 2,602,340 |
| 2019-09-25 | $5.54 | $5.56 | $5.33 | $5.36 | $5.27 | 3,892,520 |
| 2019-09-24 | $5.50 | $5.75 | $5.50 | $5.55 | $5.45 | 5,555,330 |
| 2019-09-23 | $5.47 | $5.57 | $5.38 | $5.57 | $5.47 | 4,912,290 |
| 2019-09-20 | $5.50 | $5.52 | $5.44 | $5.47 | $5.38 | 2,247,600 |
| 2019-09-19 | $5.37 | $5.49 | $5.34 | $5.48 | $5.39 | 3,169,340 |
| 2019-09-18 | $5.31 | $5.40 | $5.30 | $5.38 | $5.29 | 2,288,050 |
| 2019-09-17 | $5.48 | $5.49 | $5.27 | $5.31 | $5.22 | 3,041,200 |
| 2019-09-16 | $5.46 | $5.54 | $5.44 | $5.48 | $5.39 | 2,702,890 |
| 2019-09-13 | $5.46 | $5.46 | $5.46 | $5.46 | $5.37 | 0 |
| 2019-09-12 | $5.44 | $5.47 | $5.37 | $5.46 | $5.37 | 2,577,200 |
| 2019-09-11 | $5.49 | $5.52 | $5.41 | $5.43 | $5.34 | 2,934,300 |
| 2019-09-10 | $5.46 | $5.50 | $5.39 | $5.49 | $5.39 | 3,342,370 |
| 2019-09-09 | $5.39 | $5.46 | $5.32 | $5.46 | $5.37 | 3,650,600 |
| 2019-09-06 | $5.32 | $5.36 | $5.29 | $5.35 | $5.26 | 2,246,610 |
| 2019-09-05 | $5.30 | $5.36 | $5.27 | $5.31 | $5.22 | 3,497,500 |
| 2019-09-04 | $5.20 | $5.29 | $5.18 | $5.29 | $5.20 | 2,573,590 |
| 2019-09-03 | $5.22 | $5.27 | $5.18 | $5.22 | $5.13 | 2,462,560 |
| 2019-09-02 | $5.08 | $5.24 | $5.08 | $5.24 | $5.15 | 3,098,790 |
| 2019-08-30 | $5.23 | $5.25 | $5.06 | $5.11 | $5.02 | 2,848,500 |
| 2019-08-29 | $5.28 | $5.28 | $5.17 | $5.20 | $5.11 | 3,249,000 |
| 2019-08-28 | $5.25 | $5.30 | $5.21 | $5.27 | $5.18 | 3,821,510 |
| 2019-08-27 | $5.17 | $5.31 | $5.14 | $5.27 | $5.18 | 5,860,900 |
| 2019-08-26 | $5.07 | $5.18 | $4.97 | $5.14 | $5.05 | 2,602,100 |
| 2019-08-23 | $5.21 | $5.22 | $5.12 | $5.14 | $5.05 | 1,800,500 |
| 2019-08-22 | $5.18 | $5.23 | $5.15 | $5.18 | $5.09 | 1,189,210 |
| 2019-08-21 | $5.16 | $5.19 | $5.13 | $5.17 | $5.08 | 1,932,300 |
| 2019-08-20 | $5.17 | $5.21 | $5.12 | $5.14 | $5.05 | 2,601,880 |
| 2019-08-19 | $5.02 | $5.15 | $4.99 | $5.13 | $5.04 | 2,920,400 |
| 2019-08-16 | $4.90 | $5.03 | $4.90 | $4.97 | $4.88 | 1,721,400 |
| 2019-08-15 | $4.72 | $4.91 | $4.72 | $4.90 | $4.82 | 1,228,600 |
| 2019-08-14 | $5.02 | $5.02 | $4.89 | $4.92 | $4.83 | 1,913,900 |
| 2019-08-13 | $4.84 | $4.95 | $4.82 | $4.88 | $4.80 | 1,599,700 |
| 2019-08-12 | $4.77 | $4.89 | $4.77 | $4.89 | $4.81 | 1,566,830 |
| 2019-08-09 | $4.88 | $4.88 | $4.80 | $4.81 | $4.73 | 1,608,400 |
| 2019-08-08 | $4.86 | $4.89 | $4.83 | $4.84 | $4.76 | 1,738,400 |
| 2019-08-07 | $4.94 | $4.94 | $4.82 | $4.83 | $4.75 | 1,648,300 |
| 2019-08-06 | $4.89 | $4.91 | $4.76 | $4.84 | $4.76 | 3,717,460 |
| 2019-08-05 | $5.01 | $5.09 | $5.00 | $5.01 | $4.92 | 2,360,700 |
| 2019-08-02 | $5.08 | $5.08 | $5.00 | $5.04 | $4.95 | 3,156,800 |
| 2019-08-01 | $5.20 | $5.21 | $5.10 | $5.14 | $5.05 | 4,069,800 |
| 2019-07-31 | $5.31 | $5.31 | $5.20 | $5.20 | $5.11 | 4,060,700 |
| 2019-07-30 | $5.33 | $5.39 | $5.26 | $5.32 | $5.23 | 4,712,100 |
| 2019-07-29 | $5.33 | $5.46 | $5.31 | $5.33 | $5.24 | 5,201,720 |
| 2019-07-26 | $5.46 | $5.46 | $5.32 | $5.36 | $5.27 | 4,650,280 |
| 2019-07-25 | $5.52 | $5.54 | $5.42 | $5.46 | $5.37 | 6,445,130 |
| 2019-07-24 | $5.46 | $5.64 | $5.42 | $5.55 | $5.45 | 11,535,010 |
| 2019-07-23 | $5.30 | $5.54 | $5.25 | $5.51 | $5.41 | 13,261,280 |
| 2019-07-22 | $5.56 | $5.68 | $5.41 | $5.41 | $5.32 | 22,675,100 |
| 2019-07-19 | $6.23 | $6.40 | $5.98 | $6.01 | $5.91 | 32,005,230 |
| 2019-07-18 | $5.25 | $5.82 | $5.15 | $5.82 | $5.72 | 7,466,480 |
| 2019-07-17 | $5.25 | $5.30 | $5.22 | $5.29 | $5.20 | 1,857,640 |
| 2019-07-16 | $5.22 | $5.27 | $5.19 | $5.24 | $5.15 | 1,963,340 |
| 2019-07-15 | $5.34 | $5.41 | $5.06 | $5.22 | $5.13 | 4,588,600 |
| 2019-07-12 | $5.40 | $5.41 | $5.34 | $5.39 | $5.30 | 1,415,400 |
| 2019-07-11 | $5.36 | $5.41 | $5.33 | $5.38 | $5.29 | 1,865,000 |
| 2019-07-10 | $5.39 | $5.42 | $5.34 | $5.35 | $5.26 | 1,490,300 |
| 2019-07-09 | $5.37 | $5.44 | $5.34 | $5.38 | $5.29 | 1,599,600 |
| 2019-07-08 | $5.56 | $5.59 | $5.36 | $5.37 | $5.28 | 3,045,380 |
| 2019-07-05 | $5.54 | $5.63 | $5.54 | $5.56 | $5.46 | 1,889,740 |
| 2019-07-04 | $5.66 | $5.67 | $5.56 | $5.63 | $5.53 | 4,321,450 |
| 2019-07-03 | $5.51 | $5.67 | $5.47 | $5.65 | $5.55 | 4,275,590 |
| 2019-07-02 | $5.57 | $5.61 | $5.52 | $5.58 | $5.48 | 3,808,200 |
| 2019-07-01 | $5.49 | $5.56 | $5.45 | $5.54 | $5.44 | 3,978,200 |
| 2019-06-28 | $5.54 | $5.54 | $5.36 | $5.40 | $5.31 | 2,557,300 |
| 2019-06-27 | $5.46 | $5.55 | $5.46 | $5.54 | $5.44 | 2,502,300 |
| 2019-06-26 | $5.44 | $5.54 | $5.38 | $5.49 | $5.39 | 2,483,510 |
| 2019-06-25 | $5.55 | $5.55 | $5.35 | $5.45 | $5.36 | 3,608,300 |
| 2019-06-24 | $5.50 | $5.62 | $5.50 | $5.55 | $5.45 | 3,931,110 |
| 2019-06-21 | $5.51 | $5.64 | $5.48 | $5.52 | $5.42 | 6,433,220 |
| 2019-06-20 | $5.42 | $5.49 | $5.39 | $5.47 | $5.32 | 4,007,080 |
| 2019-06-19 | $5.52 | $5.53 | $5.41 | $5.42 | $5.27 | 2,556,500 |
| 2019-06-18 | $5.43 | $5.45 | $5.35 | $5.41 | $5.26 | 793,850 |
| 2019-06-17 | $5.46 | $5.48 | $5.39 | $5.41 | $5.26 | 1,603,150 |
| 2019-06-14 | $5.51 | $5.52 | $5.36 | $5.43 | $5.28 | 2,483,100 |
| 2019-06-13 | $5.56 | $5.57 | $5.46 | $5.48 | $5.33 | 3,017,900 |
| 2019-06-12 | $5.58 | $5.62 | $5.53 | $5.55 | $5.40 | 2,101,250 |
| 2019-06-11 | $5.49 | $5.63 | $5.44 | $5.60 | $5.44 | 4,608,700 |
| 2019-06-10 | $5.50 | $5.54 | $5.46 | $5.50 | $5.35 | 1,781,260 |
| 2019-06-07 | $5.53 | $5.53 | $5.53 | $5.53 | $5.38 | 0 |
| 2019-06-06 | $5.41 | $5.57 | $5.31 | $5.53 | $5.38 | 2,440,190 |
| 2019-06-05 | $5.54 | $5.54 | $5.41 | $5.44 | $5.29 | 1,254,600 |
| 2019-06-04 | $5.45 | $5.50 | $5.35 | $5.44 | $5.29 | 2,027,450 |
| 2019-06-03 | $5.70 | $5.72 | $5.44 | $5.44 | $5.29 | 3,556,180 |
| 2019-05-31 | $5.69 | $5.76 | $5.61 | $5.68 | $5.52 | 2,542,160 |
| 2019-05-30 | $5.84 | $5.87 | $5.59 | $5.67 | $5.51 | 3,350,400 |
| 2019-05-29 | $5.87 | $5.89 | $5.79 | $5.87 | $5.71 | 2,415,580 |
| 2019-05-28 | $5.94 | $5.97 | $5.81 | $5.88 | $5.72 | 3,716,000 |
| 2019-05-27 | $5.88 | $5.99 | $5.82 | $5.97 | $5.80 | 4,347,700 |
| 2019-05-24 | $5.78 | $5.98 | $5.75 | $5.88 | $5.72 | 1,893,400 |
| 2019-05-23 | $5.90 | $6.02 | $5.78 | $5.84 | $5.68 | 2,496,100 |
| 2019-05-22 | $6.00 | $6.05 | $5.89 | $5.95 | $5.78 | 2,562,800 |
| 2019-05-21 | $5.80 | $5.96 | $5.78 | $5.95 | $5.78 | 2,634,600 |
| 2019-05-20 | $5.86 | $5.91 | $5.72 | $5.84 | $5.68 | 3,500,420 |
| 2019-05-17 | $6.04 | $6.15 | $5.86 | $5.98 | $5.81 | 7,158,700 |
| 2019-05-16 | $5.92 | $5.97 | $5.86 | $5.93 | $5.76 | 3,458,920 |
| 2019-05-15 | $5.86 | $5.98 | $5.86 | $5.94 | $5.77 | 3,389,190 |
| 2019-05-14 | $5.94 | $5.96 | $5.82 | $5.86 | $5.70 | 4,289,500 |
| 2019-05-13 | $6.05 | $6.18 | $5.86 | $5.99 | $5.82 | 5,480,580 |
| 2019-05-10 | $5.89 | $6.15 | $5.75 | $6.15 | $5.98 | 4,464,400 |
| 2019-05-09 | $5.84 | $5.98 | $5.78 | $5.80 | $5.64 | 4,468,620 |
| 2019-05-08 | $5.88 | $6.25 | $5.70 | $5.90 | $5.74 | 6,193,600 |
| 2019-05-07 | $6.46 | $6.48 | $5.76 | $5.97 | $5.80 | 11,229,410 |
| 2019-05-06 | $6.71 | $6.71 | $6.35 | $6.40 | $6.22 | 10,491,170 |
| 2019-05-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.85 | 0 |
| 2019-05-02 | $7.05 | $7.05 | $7.05 | $7.05 | $6.85 | 0 |
| 2019-05-01 | $7.05 | $7.05 | $7.05 | $7.05 | $6.85 | 0 |
| 2019-04-30 | $7.28 | $7.49 | $6.85 | $7.05 | $6.85 | 6,974,300 |
| 2019-04-29 | $7.82 | $7.89 | $7.08 | $7.28 | $7.08 | 9,126,740 |
| 2019-04-26 | $7.58 | $7.97 | $7.58 | $7.86 | $7.64 | 9,860,760 |
| 2019-04-25 | $7.30 | $7.84 | $7.23 | $7.52 | $7.31 | 8,080,420 |
| 2019-04-24 | $7.20 | $7.50 | $7.20 | $7.37 | $7.16 | 4,838,220 |
| 2019-04-23 | $7.76 | $7.76 | $7.16 | $7.20 | $7.00 | 10,768,500 |
| 2019-04-22 | $7.42 | $7.86 | $7.32 | $7.85 | $7.63 | 17,132,440 |
| 2019-04-19 | $6.83 | $7.56 | $6.73 | $7.33 | $7.13 | 15,516,070 |
| 2019-04-18 | $6.87 | $6.94 | $6.71 | $6.87 | $6.68 | 5,513,120 |
| 2019-04-17 | $6.87 | $6.87 | $6.74 | $6.81 | $6.62 | 3,437,300 |
| 2019-04-16 | $6.63 | $6.83 | $6.44 | $6.80 | $6.61 | 3,467,500 |
| 2019-04-15 | $6.68 | $6.81 | $6.54 | $6.54 | $6.36 | 3,767,000 |
| 2019-04-12 | $6.65 | $6.68 | $6.57 | $6.60 | $6.42 | 2,520,700 |
| 2019-04-11 | $6.80 | $6.82 | $6.55 | $6.57 | $6.39 | 4,360,030 |
| 2019-04-10 | $6.85 | $6.90 | $6.74 | $6.85 | $6.66 | 4,134,600 |
| 2019-04-09 | $6.77 | $6.78 | $6.62 | $6.72 | $6.53 | 3,214,110 |
| 2019-04-08 | $6.92 | $7.13 | $6.69 | $6.74 | $6.55 | 6,215,330 |
| 2019-04-05 | $6.92 | $6.92 | $6.92 | $6.92 | $6.73 | 0 |
| 2019-04-04 | $6.74 | $6.97 | $6.66 | $6.92 | $6.73 | 5,771,800 |
| 2019-04-03 | $6.65 | $6.73 | $6.60 | $6.66 | $6.47 | 3,715,100 |
| 2019-04-02 | $6.77 | $6.77 | $6.60 | $6.65 | $6.46 | 3,798,770 |
| 2019-04-01 | $6.44 | $6.70 | $6.42 | $6.67 | $6.48 | 5,859,170 |
| 2019-03-29 | $6.15 | $6.51 | $6.11 | $6.43 | $6.25 | 5,045,740 |
| 2019-03-28 | $6.26 | $6.31 | $6.08 | $6.09 | $5.92 | 3,035,990 |
| 2019-03-27 | $6.27 | $6.33 | $6.14 | $6.25 | $6.08 | 3,555,620 |
| 2019-03-26 | $6.41 | $6.56 | $6.24 | $6.25 | $6.08 | 5,088,370 |
| 2019-03-25 | $6.25 | $6.50 | $6.21 | $6.41 | $6.23 | 4,318,450 |
| 2019-03-22 | $6.28 | $6.44 | $6.26 | $6.41 | $6.23 | 4,904,930 |
| 2019-03-21 | $6.21 | $6.38 | $6.18 | $6.33 | $6.15 | 4,760,660 |
| 2019-03-20 | $6.36 | $6.36 | $6.09 | $6.21 | $6.04 | 4,504,700 |
| 2019-03-19 | $6.25 | $6.37 | $6.25 | $6.31 | $6.13 | 4,009,970 |
| 2019-03-18 | $6.18 | $6.26 | $6.09 | $6.24 | $6.07 | 4,562,900 |
| 2019-03-15 | $6.13 | $6.21 | $6.06 | $6.12 | $5.95 | 4,525,400 |
| 2019-03-14 | $6.35 | $6.45 | $6.02 | $6.06 | $5.89 | 8,350,150 |
| 2019-03-13 | $6.64 | $6.88 | $6.41 | $6.49 | $6.31 | 13,700,880 |
| 2019-03-12 | $7.17 | $7.17 | $6.70 | $6.72 | $6.53 | 21,644,460 |
| 2019-03-11 | $5.98 | $6.52 | $5.98 | $6.52 | $6.34 | 1,850,530 |
| 2019-03-08 | $6.26 | $6.42 | $5.90 | $5.93 | $5.76 | 7,677,170 |
| 2019-03-07 | $6.16 | $6.35 | $6.08 | $6.27 | $6.10 | 5,049,300 |
| 2019-03-06 | $6.11 | $6.20 | $6.02 | $6.17 | $6.00 | 5,816,970 |
| 2019-03-05 | $5.95 | $6.10 | $5.95 | $6.09 | $5.92 | 6,598,680 |
| 2019-03-04 | $5.87 | $6.03 | $5.87 | $5.99 | $5.82 | 6,386,300 |
| 2019-03-01 | $5.90 | $5.96 | $5.75 | $5.86 | $5.70 | 3,014,000 |
| 2019-02-28 | $5.79 | $5.95 | $5.79 | $5.90 | $5.74 | 3,083,800 |
| 2019-02-27 | $5.87 | $5.96 | $5.76 | $5.84 | $5.68 | 3,987,170 |
| 2019-02-26 | $6.06 | $6.06 | $5.70 | $5.82 | $5.66 | 5,904,320 |
| 2019-02-25 | $5.67 | $6.00 | $5.67 | $5.96 | $5.79 | 6,294,850 |
| 2019-02-22 | $5.55 | $5.68 | $5.54 | $5.66 | $5.50 | 4,118,560 |
| 2019-02-21 | $5.68 | $5.83 | $5.53 | $5.60 | $5.44 | 5,568,400 |
| 2019-02-20 | $5.50 | $5.74 | $5.50 | $5.65 | $5.49 | 3,833,710 |
| 2019-02-19 | $5.53 | $5.61 | $5.43 | $5.51 | $5.36 | 3,885,910 |
| 2019-02-18 | $5.32 | $5.53 | $5.32 | $5.52 | $5.37 | 4,437,210 |
| 2019-02-15 | $5.27 | $5.42 | $5.26 | $5.28 | $5.13 | 3,312,440 |
| 2019-02-14 | $5.29 | $5.33 | $5.23 | $5.26 | $5.11 | 2,420,200 |
| 2019-02-13 | $5.18 | $5.32 | $5.15 | $5.29 | $5.14 | 3,630,300 |
| 2019-02-12 | $5.10 | $5.21 | $5.09 | $5.18 | $5.04 | 2,584,080 |
| 2019-02-11 | $5.00 | $5.10 | $4.95 | $5.09 | $4.95 | 2,231,900 |
| 2019-02-08 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 0 |
| 2019-02-07 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 0 |
| 2019-02-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 0 |
| 2019-02-05 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 0 |
| 2019-02-04 | $4.95 | $4.95 | $4.95 | $4.95 | $4.81 | 0 |
| 2019-02-01 | $4.77 | $4.95 | $4.77 | $4.95 | $4.81 | 1,786,100 |
| 2019-01-31 | $4.85 | $4.94 | $4.75 | $4.81 | $4.68 | 1,990,700 |
| 2019-01-30 | $4.91 | $4.99 | $4.85 | $4.88 | $4.74 | 1,485,000 |
| 2019-01-29 | $5.03 | $5.03 | $4.79 | $4.87 | $4.73 | 2,419,510 |
| 2019-01-28 | $5.09 | $5.13 | $4.97 | $5.05 | $4.91 | 1,188,210 |
| 2019-01-25 | $5.11 | $5.14 | $5.04 | $5.04 | $4.90 | 1,727,900 |
| 2019-01-24 | $5.20 | $5.20 | $5.07 | $5.13 | $4.99 | 2,253,450 |
| 2019-01-23 | $5.09 | $5.17 | $5.04 | $5.16 | $5.02 | 1,883,060 |
| 2019-01-22 | $5.19 | $5.22 | $5.03 | $5.09 | $4.95 | 2,267,500 |
| 2019-01-21 | $5.16 | $5.16 | $5.05 | $5.11 | $4.97 | 2,195,010 |
| 2019-01-18 | $5.08 | $5.12 | $5.00 | $5.06 | $4.92 | 2,062,700 |
| 2019-01-17 | $5.20 | $5.21 | $5.03 | $5.05 | $4.91 | 3,418,260 |
| 2019-01-16 | $5.27 | $5.28 | $5.13 | $5.20 | $5.05 | 3,434,230 |
| 2019-01-15 | $5.30 | $5.30 | $5.16 | $5.26 | $5.11 | 4,695,760 |
| 2019-01-14 | $5.24 | $5.33 | $5.23 | $5.31 | $5.16 | 3,077,210 |
| 2019-01-11 | $5.32 | $5.37 | $5.21 | $5.27 | $5.12 | 5,350,120 |
| 2019-01-10 | $5.18 | $5.60 | $5.18 | $5.38 | $5.23 | 10,268,680 |
| 2019-01-09 | $5.19 | $5.43 | $5.17 | $5.22 | $5.07 | 5,587,690 |
| 2019-01-08 | $5.31 | $5.31 | $5.15 | $5.23 | $5.08 | 6,624,780 |
| 2019-01-07 | $5.24 | $5.60 | $5.16 | $5.39 | $5.24 | 9,582,600 |
| 2019-01-04 | $4.72 | $5.35 | $4.72 | $5.20 | $5.05 | 7,168,870 |
| 2019-01-03 | $4.85 | $4.99 | $4.80 | $4.86 | $4.72 | 2,730,070 |
| 2019-01-02 | $4.68 | $4.93 | $4.68 | $4.85 | $4.71 | 3,633,070 |
| 2019-01-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.57 | 0 |
| 2018-12-31 | $4.70 | $4.70 | $4.70 | $4.70 | $4.57 | 0 |
| 2018-12-28 | $4.56 | $4.71 | $4.56 | $4.70 | $4.57 | 2,527,900 |
| 2018-12-27 | $4.84 | $4.86 | $4.52 | $4.52 | $4.39 | 3,426,200 |
| 2018-12-26 | $4.91 | $4.91 | $4.91 | $4.91 | $4.77 | 0 |
| 2018-12-25 | $4.91 | $4.91 | $4.91 | $4.91 | $4.77 | 0 |
| 2018-12-24 | $4.87 | $4.94 | $4.84 | $4.91 | $4.77 | 1,367,200 |
| 2018-12-21 | $4.86 | $4.92 | $4.82 | $4.88 | $4.74 | 1,215,300 |
| 2018-12-20 | $4.88 | $4.92 | $4.82 | $4.90 | $4.76 | 1,515,410 |
| 2018-12-19 | $4.95 | $4.97 | $4.83 | $4.86 | $4.72 | 1,276,800 |
| 2018-12-18 | $4.95 | $5.02 | $4.89 | $4.95 | $4.81 | 1,362,900 |
| 2018-12-17 | $5.07 | $5.08 | $4.94 | $4.99 | $4.85 | 1,933,500 |
| 2018-12-14 | $5.19 | $5.26 | $5.04 | $5.07 | $4.93 | 2,405,080 |
| 2018-12-13 | $5.15 | $5.23 | $5.11 | $5.18 | $5.04 | 1,676,900 |
| 2018-12-12 | $5.24 | $5.24 | $5.09 | $5.14 | $5.00 | 2,278,500 |
| 2018-12-11 | $5.21 | $5.23 | $5.15 | $5.19 | $5.05 | 1,621,300 |
| 2018-12-10 | $5.10 | $5.28 | $5.08 | $5.19 | $5.05 | 2,926,650 |
| 2018-12-07 | $5.11 | $5.21 | $5.10 | $5.17 | $5.03 | 1,732,350 |
| 2018-12-06 | $5.13 | $5.19 | $5.09 | $5.12 | $4.98 | 2,254,000 |
| 2018-12-05 | $5.12 | $5.26 | $5.05 | $5.20 | $5.05 | 3,199,700 |
| 2018-12-04 | $5.14 | $5.24 | $5.13 | $5.21 | $5.06 | 3,637,920 |
| 2018-12-03 | $5.20 | $5.25 | $5.10 | $5.20 | $5.05 | 5,294,000 |
| 2018-11-30 | $5.03 | $5.22 | $4.91 | $5.10 | $4.96 | 6,102,860 |
| 2018-11-29 | $5.13 | $5.13 | $4.84 | $4.84 | $4.70 | 2,955,680 |
| 2018-11-28 | $4.86 | $5.02 | $4.76 | $5.00 | $4.86 | 3,633,280 |
| 2018-11-27 | $4.92 | $5.08 | $4.83 | $4.85 | $4.71 | 2,610,960 |
| 2018-11-26 | $5.10 | $5.10 | $4.90 | $4.91 | $4.77 | 2,888,400 |
| 2018-11-23 | $5.23 | $5.24 | $4.90 | $4.95 | $4.81 | 5,206,390 |
| 2018-11-22 | $5.18 | $5.29 | $5.14 | $5.27 | $5.12 | 4,633,150 |
| 2018-11-21 | $4.95 | $5.11 | $4.94 | $5.10 | $4.96 | 3,115,450 |
| 2018-11-20 | $5.19 | $5.23 | $5.01 | $5.03 | $4.89 | 2,846,700 |
| 2018-11-19 | $5.18 | $5.24 | $5.12 | $5.20 | $5.05 | 2,359,000 |
| 2018-11-16 | $5.21 | $5.25 | $5.14 | $5.18 | $5.04 | 2,174,500 |
| 2018-11-15 | $5.12 | $5.19 | $5.08 | $5.18 | $5.04 | 2,584,700 |
| 2018-11-14 | $5.09 | $5.22 | $5.09 | $5.12 | $4.98 | 3,029,300 |
| 2018-11-13 | $5.01 | $5.17 | $4.92 | $5.09 | $4.95 | 3,386,540 |
| 2018-11-12 | $4.85 | $5.03 | $4.85 | $5.02 | $4.88 | 3,314,680 |
| 2018-11-09 | $4.82 | $4.91 | $4.80 | $4.85 | $4.71 | 1,676,350 |
| 2018-11-08 | $4.93 | $4.93 | $4.80 | $4.83 | $4.70 | 1,456,600 |
| 2018-11-07 | $4.89 | $4.94 | $4.85 | $4.88 | $4.74 | 2,490,760 |
| 2018-11-06 | $4.83 | $4.90 | $4.80 | $4.88 | $4.74 | 1,900,310 |
| 2018-11-05 | $4.87 | $4.90 | $4.78 | $4.88 | $4.74 | 2,348,550 |
| 2018-11-02 | $4.83 | $4.99 | $4.83 | $4.88 | $4.74 | 2,638,450 |
| 2018-11-01 | $4.75 | $4.86 | $4.71 | $4.81 | $4.68 | 3,365,850 |
| 2018-10-31 | $4.65 | $4.82 | $4.57 | $4.75 | $4.62 | 3,447,500 |
| 2018-10-30 | $4.65 | $4.70 | $4.50 | $4.64 | $4.51 | 2,162,600 |
| 2018-10-29 | $4.56 | $4.66 | $4.44 | $4.64 | $4.51 | 2,623,200 |
| 2018-10-26 | $4.65 | $4.85 | $4.56 | $4.57 | $4.44 | 3,333,170 |
| 2018-10-25 | $4.40 | $4.60 | $4.31 | $4.60 | $4.47 | 2,640,890 |
| 2018-10-24 | $4.45 | $4.55 | $4.44 | $4.49 | $4.36 | 1,439,890 |
| 2018-10-23 | $4.53 | $4.61 | $4.43 | $4.49 | $4.36 | 2,824,700 |
| 2018-10-22 | $4.36 | $4.73 | $4.31 | $4.56 | $4.43 | 4,535,700 |
| 2018-10-19 | $4.15 | $4.32 | $4.15 | $4.30 | $4.18 | 1,618,400 |
| 2018-10-18 | $4.28 | $4.28 | $4.17 | $4.20 | $4.08 | 1,532,700 |
| 2018-10-17 | $4.25 | $4.31 | $4.17 | $4.30 | $4.18 | 1,869,300 |
| 2018-10-16 | $4.27 | $4.33 | $4.18 | $4.21 | $4.09 | 1,602,500 |
| 2018-10-15 | $4.28 | $4.37 | $4.25 | $4.27 | $4.15 | 1,543,100 |
| 2018-10-12 | $4.48 | $4.48 | $4.16 | $4.32 | $4.20 | 3,299,760 |
| 2018-10-11 | $4.70 | $4.70 | $4.36 | $4.36 | $4.24 | 4,580,290 |
| 2018-10-10 | $4.83 | $4.85 | $4.77 | $4.84 | $4.70 | 1,405,800 |
| 2018-10-09 | $4.85 | $4.85 | $4.75 | $4.80 | $4.67 | 1,234,700 |
| 2018-10-08 | $4.80 | $4.87 | $4.75 | $4.78 | $4.65 | 2,516,080 |
| 2018-10-05 | $4.92 | $4.92 | $4.92 | $4.92 | $4.78 | 0 |
| 2018-10-04 | $4.92 | $4.92 | $4.92 | $4.92 | $4.78 | 0 |
| 2018-10-03 | $4.92 | $4.92 | $4.92 | $4.92 | $4.78 | 0 |
| 2018-10-02 | $4.92 | $4.92 | $4.92 | $4.92 | $4.78 | 0 |
| 2018-10-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.78 | 0 |
| 2018-09-28 | $4.88 | $4.94 | $4.88 | $4.92 | $4.78 | 1,832,700 |
| 2018-09-27 | $5.05 | $5.05 | $4.88 | $4.89 | $4.75 | 3,594,500 |
| 2018-09-26 | $5.03 | $5.05 | $4.99 | $5.03 | $4.89 | 2,692,800 |
| 2018-09-25 | $5.03 | $5.10 | $4.97 | $5.02 | $4.88 | 3,056,880 |
| 2018-09-24 | $5.08 | $5.08 | $5.08 | $5.08 | $4.94 | 0 |
| 2018-09-21 | $5.03 | $5.12 | $5.02 | $5.08 | $4.94 | 5,290,070 |
| 2018-09-20 | $5.06 | $5.12 | $5.01 | $5.06 | $4.92 | 7,980,070 |
| 2018-09-19 | $5.50 | $5.50 | $5.12 | $5.14 | $5.00 | 17,821,380 |
| 2018-09-18 | $4.82 | $5.27 | $4.82 | $5.27 | $5.12 | 7,530,990 |
| 2018-09-17 | $4.70 | $4.79 | $4.65 | $4.79 | $4.66 | 1,900,480 |
| 2018-09-14 | $4.79 | $4.80 | $4.70 | $4.73 | $4.60 | 1,563,600 |
| 2018-09-13 | $4.81 | $4.82 | $4.72 | $4.79 | $4.66 | 2,168,540 |
| 2018-09-12 | $4.65 | $4.73 | $4.64 | $4.73 | $4.60 | 1,439,510 |
| 2018-09-11 | $4.64 | $4.70 | $4.61 | $4.67 | $4.54 | 1,085,100 |
| 2018-09-10 | $4.73 | $4.78 | $4.61 | $4.63 | $4.50 | 1,827,100 |
| 2018-09-07 | $4.70 | $4.81 | $4.69 | $4.76 | $4.63 | 1,571,800 |
| 2018-09-06 | $4.77 | $4.78 | $4.67 | $4.73 | $4.60 | 1,514,900 |
| 2018-09-05 | $4.77 | $4.84 | $4.68 | $4.69 | $4.56 | 1,993,400 |
| 2018-09-04 | $4.72 | $4.81 | $4.70 | $4.77 | $4.64 | 1,558,000 |
| 2018-09-03 | $4.73 | $4.79 | $4.58 | $4.72 | $4.59 | 1,951,200 |
| 2018-08-31 | $4.82 | $4.83 | $4.71 | $4.73 | $4.60 | 3,050,500 |
| 2018-08-30 | $4.88 | $4.88 | $4.82 | $4.86 | $4.72 | 2,369,420 |
| 2018-08-29 | $4.96 | $4.96 | $4.83 | $4.86 | $4.72 | 3,523,230 |
| 2018-08-28 | $4.94 | $4.97 | $4.91 | $4.95 | $4.81 | 2,794,030 |
| 2018-08-27 | $4.84 | $4.96 | $4.84 | $4.95 | $4.81 | 2,653,200 |
| 2018-08-24 | $4.97 | $4.99 | $4.81 | $4.87 | $4.73 | 4,839,020 |
| 2018-08-23 | $5.07 | $5.34 | $4.97 | $5.01 | $4.87 | 5,690,450 |
| 2018-08-22 | $4.93 | $5.02 | $4.80 | $5.00 | $4.86 | 4,684,150 |
| 2018-08-21 | $4.90 | $4.97 | $4.85 | $4.92 | $4.78 | 3,395,600 |
| 2018-08-20 | $4.97 | $4.99 | $4.80 | $4.94 | $4.80 | 4,032,950 |
| 2018-08-17 | $5.17 | $5.22 | $4.90 | $4.97 | $4.83 | 7,734,750 |
| 2018-08-16 | $5.40 | $5.45 | $5.19 | $5.21 | $5.06 | 13,121,960 |
| 2018-08-15 | $5.00 | $5.47 | $4.98 | $5.47 | $5.32 | 10,447,890 |
| 2018-08-14 | $4.91 | $5.00 | $4.90 | $4.97 | $4.83 | 2,909,020 |
| 2018-08-13 | $4.81 | $4.97 | $4.81 | $4.93 | $4.79 | 1,971,570 |
| 2018-08-10 | $4.91 | $4.98 | $4.85 | $4.98 | $4.84 | 2,388,290 |
| 2018-08-09 | $4.75 | $4.91 | $4.72 | $4.89 | $4.75 | 2,121,730 |
| 2018-08-08 | $4.88 | $4.91 | $4.73 | $4.75 | $4.62 | 2,210,790 |
| 2018-08-07 | $4.77 | $4.89 | $4.77 | $4.87 | $4.73 | 2,416,000 |
| 2018-08-06 | $4.99 | $4.99 | $4.72 | $4.77 | $4.64 | 2,427,500 |
| 2018-08-03 | $5.09 | $5.10 | $4.95 | $4.96 | $4.82 | 1,857,000 |
| 2018-08-02 | $5.26 | $5.26 | $4.91 | $5.07 | $4.93 | 3,139,000 |
| 2018-08-01 | $5.41 | $5.41 | $5.15 | $5.28 | $5.13 | 3,254,350 |
| 2018-07-31 | $5.35 | $5.38 | $5.28 | $5.37 | $5.22 | 1,600,700 |
| 2018-07-30 | $5.46 | $5.50 | $5.30 | $5.33 | $5.18 | 3,663,700 |
| 2018-07-27 | $5.60 | $5.60 | $5.46 | $5.48 | $5.33 | 4,404,900 |
| 2018-07-26 | $5.40 | $5.64 | $5.40 | $5.63 | $5.47 | 6,765,660 |
| 2018-07-25 | $5.45 | $5.50 | $5.42 | $5.45 | $5.30 | 3,577,330 |
| 2018-07-24 | $5.18 | $5.54 | $5.18 | $5.50 | $5.35 | 6,058,630 |
| 2018-07-23 | $5.79 | $5.79 | $5.50 | $5.56 | $5.40 | 7,846,030 |
| 2018-07-20 | $5.24 | $5.39 | $5.20 | $5.35 | $5.20 | 2,034,290 |
| 2018-07-19 | $5.35 | $5.39 | $5.21 | $5.28 | $5.13 | 2,406,500 |
| 2018-07-18 | $5.40 | $5.46 | $5.32 | $5.35 | $5.20 | 2,473,300 |
| 2018-07-17 | $5.26 | $5.40 | $5.26 | $5.40 | $5.25 | 1,678,120 |
| 2018-07-16 | $5.42 | $5.42 | $5.26 | $5.31 | $5.16 | 2,166,080 |
| 2018-07-13 | $5.34 | $5.43 | $5.32 | $5.39 | $5.24 | 2,169,110 |
| 2018-07-12 | $5.24 | $5.43 | $5.24 | $5.39 | $5.24 | 2,944,000 |
| 2018-07-11 | $5.43 | $5.43 | $5.10 | $5.30 | $5.15 | 3,495,080 |
| 2018-07-10 | $5.49 | $5.51 | $5.41 | $5.47 | $5.32 | 2,261,500 |
| 2018-07-09 | $5.38 | $5.49 | $5.34 | $5.49 | $5.34 | 1,805,680 |
| 2018-07-06 | $5.22 | $5.50 | $5.22 | $5.34 | $5.19 | 2,238,020 |
| 2018-07-05 | $5.43 | $5.49 | $5.21 | $5.29 | $5.14 | 2,342,630 |
| 2018-07-04 | $5.55 | $5.58 | $5.42 | $5.46 | $5.31 | 2,049,500 |
| 2018-07-03 | $5.41 | $5.63 | $5.41 | $5.62 | $5.46 | 2,441,900 |
| 2018-07-02 | $5.57 | $5.67 | $5.45 | $5.47 | $5.32 | 3,064,980 |
| 2018-06-29 | $5.33 | $5.58 | $5.32 | $5.57 | $5.41 | 3,526,310 |
| 2018-06-28 | $5.37 | $5.49 | $5.33 | $5.33 | $5.18 | 2,440,400 |
| 2018-06-27 | $5.50 | $5.51 | $5.40 | $5.44 | $5.29 | 2,515,960 |
| 2018-06-26 | $5.29 | $5.56 | $5.20 | $5.51 | $5.36 | 3,667,190 |
| 2018-06-25 | $5.45 | $5.48 | $5.30 | $5.30 | $5.15 | 2,379,200 |
| 2018-06-22 | $5.29 | $5.55 | $5.23 | $5.42 | $5.27 | 3,363,760 |
| 2018-06-21 | $5.60 | $5.79 | $5.37 | $5.40 | $5.19 | 3,702,000 |
| 2018-06-20 | $5.33 | $5.71 | $5.23 | $5.56 | $5.35 | 3,927,890 |
| 2018-06-19 | $5.88 | $5.88 | $5.36 | $5.36 | $5.15 | 5,430,700 |
| 2018-06-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.73 | 0 |
| 2018-06-15 | $6.28 | $6.31 | $5.85 | $5.96 | $5.73 | 6,046,400 |
| 2018-06-14 | $6.34 | $6.48 | $6.27 | $6.29 | $6.05 | 2,952,820 |
| 2018-06-13 | $6.65 | $6.66 | $6.34 | $6.34 | $6.10 | 4,211,300 |
| 2018-06-12 | $6.52 | $6.73 | $6.52 | $6.69 | $6.43 | 3,796,370 |
| 2018-06-11 | $6.47 | $6.58 | $6.47 | $6.51 | $6.26 | 1,884,750 |
| 2018-06-08 | $6.63 | $6.64 | $6.45 | $6.53 | $6.28 | 3,822,580 |
| 2018-06-07 | $6.80 | $6.89 | $6.54 | $6.60 | $6.35 | 5,455,400 |
| 2018-06-06 | $7.10 | $7.11 | $6.77 | $6.82 | $6.56 | 7,198,670 |
| 2018-06-05 | $6.52 | $6.74 | $6.50 | $6.67 | $6.41 | 4,714,660 |
| 2018-06-04 | $7.10 | $7.13 | $6.48 | $6.55 | $6.30 | 9,115,230 |
| 2018-06-01 | $7.39 | $7.63 | $7.01 | $7.07 | $6.80 | 9,864,280 |
| 2018-05-31 | $7.20 | $7.87 | $7.20 | $7.55 | $7.26 | 13,962,130 |
| 2018-05-30 | $7.67 | $7.98 | $7.23 | $7.30 | $7.02 | 22,434,280 |
| 2018-05-29 | $7.37 | $7.67 | $7.22 | $7.67 | $7.37 | 8,757,310 |
| 2018-05-28 | $6.81 | $7.01 | $6.61 | $6.97 | $6.70 | 5,000,710 |
| 2018-05-25 | $6.93 | $6.96 | $6.80 | $6.81 | $6.55 | 1,984,690 |
| 2018-05-24 | $6.90 | $6.98 | $6.82 | $6.95 | $6.68 | 2,391,290 |
| 2018-05-23 | $7.01 | $7.07 | $6.91 | $6.93 | $6.66 | 3,336,700 |
| 2018-05-22 | $6.94 | $7.04 | $6.90 | $7.03 | $6.76 | 2,534,540 |
| 2018-05-21 | $6.90 | $7.00 | $6.90 | $6.96 | $6.69 | 2,395,200 |
| 2018-05-18 | $6.85 | $6.92 | $6.78 | $6.89 | $6.62 | 2,322,390 |
| 2018-05-17 | $7.00 | $7.05 | $6.82 | $6.85 | $6.59 | 2,906,500 |
| 2018-05-16 | $7.02 | $7.10 | $6.96 | $7.04 | $6.77 | 2,449,570 |
| 2018-05-15 | $6.97 | $7.08 | $6.91 | $7.08 | $6.81 | 2,487,960 |
| 2018-05-14 | $7.02 | $7.12 | $6.95 | $6.98 | $6.71 | 3,022,370 |
| 2018-05-11 | $7.22 | $7.22 | $6.90 | $6.98 | $6.71 | 5,120,020 |
| 2018-05-10 | $7.33 | $7.40 | $7.19 | $7.23 | $6.95 | 4,221,570 |
| 2018-05-09 | $7.24 | $7.43 | $7.23 | $7.30 | $7.02 | 5,569,120 |
| 2018-05-08 | $7.21 | $7.34 | $7.13 | $7.29 | $7.01 | 6,084,930 |
| 2018-05-07 | $7.12 | $7.24 | $7.02 | $7.21 | $6.93 | 5,965,760 |
| 2018-05-04 | $7.14 | $7.38 | $7.00 | $7.10 | $6.83 | 6,849,610 |
| 2018-05-03 | $6.85 | $7.15 | $6.81 | $7.15 | $6.87 | 6,131,000 |
| 2018-05-02 | $7.10 | $7.15 | $6.78 | $6.88 | $6.61 | 4,174,050 |
| 2018-05-01 | $7.10 | $7.10 | $7.10 | $7.10 | $6.83 | 0 |
| 2018-04-30 | $7.10 | $7.10 | $7.10 | $7.10 | $6.83 | 0 |
| 2018-04-27 | $7.10 | $7.19 | $7.01 | $7.10 | $6.83 | 4,026,880 |
| 2018-04-26 | $7.42 | $7.43 | $7.02 | $7.02 | $6.75 | 6,699,980 |
| 2018-04-25 | $7.20 | $7.50 | $7.18 | $7.44 | $7.15 | 10,740,580 |
| 2018-04-24 | $7.26 | $7.56 | $7.14 | $7.35 | $7.07 | 12,866,560 |
| 2018-04-23 | $7.03 | $7.25 | $7.00 | $7.21 | $6.93 | 7,054,630 |
| 2018-04-20 | $7.38 | $7.44 | $6.94 | $7.00 | $6.73 | 10,085,940 |
| 2018-04-19 | $7.65 | $7.65 | $7.40 | $7.43 | $7.14 | 7,610,200 |
| 2018-04-18 | $7.40 | $7.63 | $7.38 | $7.63 | $7.34 | 5,590,370 |
| 2018-04-17 | $7.95 | $7.98 | $7.39 | $7.45 | $7.16 | 7,695,680 |
| 2018-04-16 | $7.60 | $7.86 | $7.56 | $7.81 | $7.51 | 7,912,770 |
| 2018-04-13 | $7.92 | $8.07 | $7.69 | $7.69 | $7.39 | 8,993,100 |
| 2018-04-12 | $8.05 | $8.23 | $7.87 | $7.87 | $7.57 | 13,013,530 |
| 2018-04-11 | $8.21 | $8.36 | $8.02 | $8.14 | $7.83 | 15,271,440 |
| 2018-04-10 | $8.25 | $8.96 | $8.03 | $8.35 | $8.03 | 26,488,920 |
| 2018-04-09 | $9.79 | $9.87 | $8.70 | $8.70 | $8.36 | 36,385,300 |
| 2018-04-06 | $9.45 | $9.45 | $9.45 | $9.45 | $9.09 | 0 |
| 2018-04-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.09 | 0 |
| 2018-04-04 | $9.45 | $9.45 | $9.45 | $9.45 | $9.09 | 4,065,850 |
| 2018-04-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.26 | 5,002,270 |
| 2018-04-02 | $7.81 | $7.81 | $7.81 | $7.81 | $7.51 | 648,960 |
| 2018-03-30 | $7.10 | $7.10 | $7.10 | $7.10 | $6.83 | 227,600 |
| 2018-03-29 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-28 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-27 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-26 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-23 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-22 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-21 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-20 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-19 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-16 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-15 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-14 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-13 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-12 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-09 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-08 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-07 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-06 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-03-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.20 | 0 |
| 2018-02-28 | $6.36 | $6.52 | $6.32 | $6.45 | $6.20 | 1,461,900 |
| 2018-02-27 | $6.37 | $6.46 | $6.33 | $6.39 | $6.14 | 1,131,850 |
| 2018-02-26 | $6.33 | $6.42 | $6.27 | $6.39 | $6.14 | 1,776,100 |
| 2018-02-23 | $6.25 | $6.47 | $6.14 | $6.30 | $6.06 | 2,251,800 |
| 2018-02-22 | $6.14 | $6.19 | $6.10 | $6.18 | $5.94 | 785,270 |
| 2018-02-21 | $6.10 | $6.10 | $6.10 | $6.10 | $5.86 | 0 |
| 2018-02-20 | $6.10 | $6.10 | $6.10 | $6.10 | $5.86 | 0 |
| 2018-02-19 | $6.10 | $6.10 | $6.10 | $6.10 | $5.86 | 0 |
| 2018-02-16 | $6.10 | $6.10 | $6.10 | $6.10 | $5.86 | 0 |
| 2018-02-15 | $6.10 | $6.10 | $6.10 | $6.10 | $5.86 | 0 |
| 2018-02-14 | $6.09 | $6.10 | $6.01 | $6.10 | $5.86 | 1,007,570 |
| 2018-02-13 | $6.11 | $6.19 | $6.06 | $6.07 | $5.84 | 958,320 |
| 2018-02-12 | $6.05 | $6.13 | $5.96 | $6.07 | $5.84 | 1,110,960 |
| 2018-02-09 | $6.07 | $6.22 | $5.88 | $5.95 | $5.72 | 2,247,990 |
| 2018-02-08 | $6.19 | $6.32 | $6.17 | $6.25 | $6.01 | 1,677,230 |
| 2018-02-07 | $6.24 | $6.40 | $6.01 | $6.19 | $5.95 | 1,662,050 |
| 2018-02-06 | $6.62 | $6.70 | $6.07 | $6.13 | $5.89 | 3,165,390 |
| 2018-02-05 | $6.68 | $6.79 | $6.64 | $6.74 | $6.48 | 1,324,400 |
| 2018-02-02 | $6.58 | $6.75 | $6.58 | $6.71 | $6.45 | 1,791,330 |
| 2018-02-01 | $6.85 | $6.96 | $6.61 | $6.66 | $6.40 | 2,585,670 |
| 2018-01-31 | $7.07 | $7.07 | $6.85 | $6.90 | $6.63 | 3,706,560 |
| 2018-01-30 | $7.02 | $7.14 | $7.02 | $7.10 | $6.83 | 1,791,900 |
| 2018-01-29 | $7.03 | $7.14 | $7.00 | $7.07 | $6.80 | 2,897,130 |
| 2018-01-26 | $7.16 | $7.19 | $7.07 | $7.07 | $6.80 | 3,598,590 |
| 2018-01-25 | $7.23 | $7.40 | $7.18 | $7.21 | $6.93 | 6,218,400 |
| 2018-01-24 | $7.70 | $7.75 | $7.28 | $7.39 | $7.11 | 12,732,120 |
| 2018-01-23 | $6.78 | $7.43 | $6.73 | $7.43 | $7.14 | 5,363,460 |
| 2018-01-22 | $6.56 | $6.78 | $6.50 | $6.75 | $6.49 | 2,202,770 |
| 2018-01-19 | $6.57 | $6.63 | $6.55 | $6.56 | $6.31 | 933,320 |
| 2018-01-18 | $6.63 | $6.65 | $6.56 | $6.58 | $6.33 | 1,161,280 |
| 2018-01-17 | $6.61 | $6.65 | $6.48 | $6.63 | $6.37 | 1,794,320 |
| 2018-01-16 | $6.58 | $6.64 | $6.57 | $6.59 | $6.34 | 954,260 |
| 2018-01-15 | $6.78 | $6.83 | $6.59 | $6.59 | $6.34 | 1,747,700 |
| 2018-01-12 | $6.94 | $6.97 | $6.81 | $6.82 | $6.56 | 1,095,860 |
| 2018-01-11 | $6.74 | $7.10 | $6.71 | $6.94 | $6.67 | 2,666,920 |
| 2018-01-10 | $6.82 | $6.82 | $6.70 | $6.74 | $6.48 | 1,095,280 |
| 2018-01-09 | $6.85 | $6.85 | $6.76 | $6.80 | $6.54 | 942,100 |
| 2018-01-08 | $6.86 | $6.89 | $6.77 | $6.84 | $6.58 | 1,138,600 |
| 2018-01-05 | $6.83 | $6.90 | $6.82 | $6.86 | $6.60 | 1,130,400 |
| 2018-01-04 | $6.84 | $6.90 | $6.83 | $6.84 | $6.58 | 907,300 |
| 2018-01-03 | $6.81 | $6.88 | $6.81 | $6.86 | $6.60 | 1,461,200 |
| 2018-01-02 | $6.76 | $6.87 | $6.70 | $6.86 | $6.60 | 1,446,600 |
| 2018-01-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.47 | 0 |
| 2017-12-29 | $6.67 | $6.76 | $6.63 | $6.73 | $6.47 | 1,058,680 |
| 2017-12-28 | $6.62 | $6.66 | $6.56 | $6.66 | $6.40 | 1,070,690 |
| 2017-12-27 | $6.67 | $6.68 | $6.56 | $6.56 | $6.31 | 873,300 |
| 2017-12-26 | $6.61 | $6.67 | $6.56 | $6.65 | $6.39 | 1,100,760 |
| 2017-12-25 | $6.81 | $6.85 | $6.60 | $6.60 | $6.35 | 1,535,900 |
| 2017-12-22 | $6.90 | $6.90 | $6.80 | $6.84 | $6.58 | 715,800 |
| 2017-12-21 | $6.93 | $6.97 | $6.82 | $6.88 | $6.61 | 1,146,200 |
| 2017-12-20 | $7.09 | $7.14 | $6.95 | $6.97 | $6.70 | 1,213,050 |
| 2017-12-19 | $7.04 | $7.15 | $7.03 | $7.11 | $6.84 | 1,573,900 |
| 2017-12-18 | $7.02 | $7.13 | $7.02 | $7.06 | $6.79 | 1,213,900 |
| 2017-12-15 | $6.99 | $7.07 | $6.98 | $7.06 | $6.79 | 1,221,070 |
| 2017-12-14 | $7.00 | $7.06 | $6.97 | $6.99 | $6.72 | 827,050 |
| 2017-12-13 | $6.95 | $7.02 | $6.92 | $6.98 | $6.71 | 596,500 |
| 2017-12-12 | $7.11 | $7.13 | $6.95 | $6.95 | $6.68 | 872,950 |
| 2017-12-11 | $7.06 | $7.14 | $7.05 | $7.09 | $6.82 | 881,100 |
| 2017-12-08 | $6.92 | $7.14 | $6.92 | $7.03 | $6.76 | 1,306,100 |
| 2017-12-07 | $6.99 | $7.00 | $6.92 | $6.94 | $6.67 | 1,183,500 |
| 2017-12-06 | $6.90 | $7.00 | $6.78 | $6.99 | $6.72 | 1,965,600 |
| 2017-12-05 | $7.22 | $7.22 | $6.85 | $6.94 | $6.67 | 2,570,700 |
| 2017-12-04 | $7.30 | $7.36 | $7.14 | $7.15 | $6.87 | 2,133,140 |
| 2017-12-01 | $7.13 | $7.31 | $7.13 | $7.29 | $7.01 | 2,377,000 |
| 2017-11-30 | $7.12 | $7.19 | $7.12 | $7.16 | $6.88 | 1,126,300 |
| 2017-11-29 | $7.14 | $7.20 | $7.08 | $7.17 | $6.89 | 1,240,210 |
| 2017-11-28 | $7.05 | $7.18 | $7.05 | $7.17 | $6.89 | 1,056,400 |
| 2017-11-27 | $7.11 | $7.18 | $7.07 | $7.07 | $6.80 | 920,200 |
| 2017-11-24 | $7.09 | $7.17 | $7.06 | $7.12 | $6.85 | 1,063,100 |
| 2017-11-23 | $7.16 | $7.21 | $7.07 | $7.10 | $6.83 | 1,673,400 |
| 2017-11-22 | $7.30 | $7.34 | $7.14 | $7.16 | $6.88 | 1,774,700 |
| 2017-11-21 | $7.39 | $7.44 | $7.25 | $7.27 | $6.99 | 1,735,310 |
| 2017-11-20 | $7.53 | $7.53 | $7.21 | $7.40 | $7.11 | 1,696,980 |
| 2017-11-17 | $7.96 | $7.96 | $7.48 | $7.49 | $7.20 | 3,190,620 |
| 2017-11-16 | $7.95 | $8.03 | $7.80 | $7.95 | $7.64 | 3,408,850 |
| 2017-11-15 | $7.78 | $8.35 | $7.76 | $8.15 | $7.84 | 4,451,600 |
| 2017-11-14 | $7.90 | $7.94 | $7.75 | $7.79 | $7.49 | 2,164,000 |
| 2017-11-13 | $7.98 | $8.02 | $7.90 | $7.91 | $7.61 | 1,295,400 |
| 2017-11-10 | $8.03 | $8.04 | $7.96 | $7.97 | $7.66 | 1,067,280 |
| 2017-11-09 | $8.03 | $8.04 | $7.93 | $8.03 | $7.72 | 970,000 |
| 2017-11-08 | $8.04 | $8.09 | $7.99 | $8.02 | $7.71 | 1,259,600 |
| 2017-11-07 | $7.96 | $8.10 | $7.95 | $8.04 | $7.73 | 1,683,480 |
| 2017-11-06 | $7.90 | $8.02 | $7.81 | $7.96 | $7.65 | 1,136,150 |
| 2017-11-03 | $7.88 | $8.06 | $7.78 | $7.89 | $7.59 | 1,441,270 |
| 2017-11-02 | $8.01 | $8.04 | $7.81 | $7.88 | $7.58 | 2,438,900 |
| 2017-11-01 | $8.13 | $8.17 | $7.99 | $7.99 | $7.68 | 1,523,180 |
| 2017-10-31 | $8.08 | $8.20 | $8.05 | $8.13 | $7.82 | 1,669,400 |
| 2017-10-30 | $8.53 | $8.56 | $8.04 | $8.07 | $7.76 | 4,236,120 |
| 2017-10-27 | $8.59 | $8.65 | $8.53 | $8.55 | $8.22 | 1,395,700 |
| 2017-10-26 | $8.58 | $8.64 | $8.54 | $8.62 | $8.29 | 1,535,000 |
| 2017-10-25 | $8.56 | $8.61 | $8.53 | $8.60 | $8.27 | 1,271,710 |
| 2017-10-24 | $8.58 | $8.59 | $8.52 | $8.56 | $8.23 | 1,470,600 |
| 2017-10-23 | $8.62 | $8.62 | $8.54 | $8.58 | $8.25 | 1,081,600 |
| 2017-10-20 | $8.54 | $8.61 | $8.49 | $8.58 | $8.25 | 1,101,100 |
| 2017-10-19 | $8.65 | $8.65 | $8.47 | $8.53 | $8.20 | 2,181,800 |
| 2017-10-18 | $8.69 | $8.75 | $8.55 | $8.60 | $8.27 | 1,935,600 |
| 2017-10-17 | $8.63 | $8.72 | $8.61 | $8.65 | $8.32 | 1,795,760 |
| 2017-10-16 | $8.90 | $8.93 | $8.59 | $8.65 | $8.32 | 4,019,900 |
| 2017-10-13 | $8.76 | $9.15 | $8.74 | $8.94 | $8.60 | 6,389,630 |
| 2017-10-12 | $8.76 | $8.81 | $8.67 | $8.73 | $8.39 | 2,387,550 |
| 2017-10-11 | $8.83 | $8.87 | $8.75 | $8.81 | $8.47 | 2,976,250 |
| 2017-10-10 | $8.69 | $8.88 | $8.68 | $8.86 | $8.52 | 3,103,040 |
| 2017-10-09 | $8.76 | $8.78 | $8.66 | $8.71 | $8.37 | 2,207,730 |
| 2017-10-06 | $8.66 | $8.66 | $8.66 | $8.66 | $8.33 | 0 |
| 2017-10-05 | $8.66 | $8.66 | $8.66 | $8.66 | $8.33 | 0 |
| 2017-10-04 | $8.66 | $8.66 | $8.66 | $8.66 | $8.33 | 0 |
| 2017-10-03 | $8.66 | $8.66 | $8.66 | $8.66 | $8.33 | 0 |
| 2017-10-02 | $8.66 | $8.66 | $8.66 | $8.66 | $8.33 | 0 |
| 2017-09-29 | $8.63 | $8.72 | $8.60 | $8.66 | $8.33 | 1,188,700 |
| 2017-09-28 | $8.70 | $8.71 | $8.60 | $8.61 | $8.28 | 1,821,460 |
| 2017-09-27 | $8.88 | $8.88 | $8.69 | $8.70 | $8.36 | 1,966,800 |
| 2017-09-26 | $8.62 | $8.80 | $8.62 | $8.75 | $8.41 | 2,083,400 |
| 2017-09-25 | $8.95 | $8.96 | $8.60 | $8.64 | $8.31 | 3,567,530 |
| 2017-09-22 | $9.06 | $9.06 | $8.86 | $8.95 | $8.61 | 2,354,100 |
| 2017-09-21 | $8.94 | $9.07 | $8.89 | $9.06 | $8.71 | 4,155,740 |
| 2017-09-20 | $8.91 | $8.94 | $8.84 | $8.94 | $8.60 | 1,774,200 |
| 2017-09-19 | $8.96 | $8.96 | $8.89 | $8.91 | $8.57 | 1,898,400 |
| 2017-09-18 | $8.86 | $8.95 | $8.83 | $8.94 | $8.60 | 2,176,610 |
| 2017-09-15 | $8.85 | $8.92 | $8.83 | $8.87 | $8.53 | 1,727,800 |
| 2017-09-14 | $8.96 | $8.98 | $8.81 | $8.85 | $8.51 | 2,849,000 |
| 2017-09-13 | $8.91 | $8.97 | $8.85 | $8.96 | $8.61 | 2,286,050 |
| 2017-09-12 | $9.02 | $9.16 | $8.90 | $8.91 | $8.57 | 5,444,210 |
| 2017-09-11 | $9.00 | $9.12 | $8.96 | $9.04 | $8.69 | 5,367,770 |
| 2017-09-08 | $8.96 | $9.36 | $8.91 | $9.12 | $8.77 | 10,755,030 |
| 2017-09-07 | $8.83 | $8.94 | $8.81 | $8.89 | $8.55 | 4,600,460 |
| 2017-09-06 | $8.84 | $8.88 | $8.76 | $8.86 | $8.52 | 2,616,370 |
| 2017-09-05 | $8.96 | $8.97 | $8.81 | $8.82 | $8.48 | 3,426,660 |
| 2017-09-04 | $8.88 | $8.99 | $8.85 | $8.94 | $8.60 | 3,872,420 |
| 2017-09-01 | $8.84 | $8.88 | $8.80 | $8.87 | $8.53 | 2,790,490 |
| 2017-08-31 | $8.81 | $8.86 | $8.78 | $8.84 | $8.50 | 2,602,400 |
| 2017-08-30 | $8.81 | $8.83 | $8.76 | $8.81 | $8.47 | 2,018,800 |
| 2017-08-29 | $8.81 | $8.85 | $8.73 | $8.81 | $8.47 | 2,269,510 |
| 2017-08-28 | $8.71 | $8.83 | $8.69 | $8.80 | $8.46 | 2,676,690 |
| 2017-08-25 | $8.59 | $8.75 | $8.58 | $8.70 | $8.36 | 1,615,800 |
| 2017-08-24 | $8.68 | $8.72 | $8.60 | $8.61 | $8.28 | 1,626,110 |
| 2017-08-23 | $8.70 | $8.75 | $8.63 | $8.68 | $8.35 | 1,268,660 |
| 2017-08-22 | $8.78 | $8.80 | $8.64 | $8.66 | $8.33 | 2,138,300 |
| 2017-08-21 | $8.70 | $8.82 | $8.70 | $8.78 | $8.44 | 1,607,530 |
| 2017-08-18 | $8.80 | $8.85 | $8.72 | $8.73 | $8.39 | 2,182,550 |
| 2017-08-17 | $8.82 | $8.88 | $8.75 | $8.85 | $8.51 | 2,494,700 |
| 2017-08-16 | $8.75 | $8.86 | $8.70 | $8.80 | $8.46 | 2,409,200 |
| 2017-08-15 | $8.73 | $8.76 | $8.63 | $8.74 | $8.40 | 1,850,500 |
| 2017-08-14 | $8.48 | $8.70 | $8.47 | $8.68 | $8.35 | 2,468,140 |
| 2017-08-11 | $8.63 | $8.67 | $8.47 | $8.50 | $8.17 | 3,201,230 |
| 2017-08-10 | $8.84 | $8.86 | $8.66 | $8.68 | $8.35 | 2,995,790 |
| 2017-08-09 | $8.80 | $8.87 | $8.76 | $8.80 | $8.46 | 2,542,610 |
| 2017-08-08 | $8.71 | $8.85 | $8.70 | $8.83 | $8.49 | 2,920,300 |
| 2017-08-07 | $8.74 | $8.83 | $8.69 | $8.70 | $8.36 | 2,919,500 |
| 2017-08-04 | $8.88 | $8.88 | $8.74 | $8.74 | $8.40 | 2,840,500 |
| 2017-08-03 | $8.81 | $8.97 | $8.73 | $8.82 | $8.48 | 2,860,480 |
| 2017-08-02 | $8.91 | $8.99 | $8.74 | $8.80 | $8.46 | 5,546,760 |
| 2017-08-01 | $9.14 | $9.26 | $8.90 | $8.95 | $8.61 | 5,020,590 |
| 2017-07-31 | $9.19 | $9.25 | $9.10 | $9.13 | $8.78 | 4,480,970 |
| 2017-07-28 | $9.43 | $9.43 | $9.26 | $9.26 | $8.90 | 6,241,800 |
| 2017-07-27 | $9.02 | $9.45 | $8.77 | $9.45 | $9.09 | 11,112,700 |
| 2017-07-26 | $8.90 | $9.23 | $8.69 | $9.02 | $8.67 | 6,986,150 |
| 2017-07-25 | $9.35 | $9.37 | $8.97 | $8.98 | $8.63 | 7,001,900 |
| 2017-07-24 | $9.27 | $9.46 | $9.16 | $9.33 | $8.97 | 7,046,100 |
| 2017-07-21 | $9.36 | $9.47 | $9.15 | $9.28 | $8.92 | 7,711,300 |
| 2017-07-20 | $9.41 | $9.60 | $9.30 | $9.40 | $9.04 | 10,221,960 |
| 2017-07-19 | $9.35 | $9.50 | $9.21 | $9.39 | $9.03 | 9,782,050 |
| 2017-07-18 | $9.21 | $9.46 | $9.12 | $9.40 | $9.04 | 10,202,870 |
| 2017-07-17 | $9.25 | $9.50 | $8.85 | $9.22 | $8.86 | 9,407,150 |
| 2017-07-14 | $9.13 | $9.35 | $9.05 | $9.27 | $8.91 | 7,632,110 |
| 2017-07-13 | $9.13 | $9.20 | $9.00 | $9.09 | $8.74 | 3,972,540 |
| 2017-07-12 | $9.00 | $9.23 | $8.92 | $9.13 | $8.78 | 6,881,290 |
| 2017-07-11 | $8.82 | $8.99 | $8.80 | $8.96 | $8.61 | 3,771,650 |
| 2017-07-10 | $8.83 | $8.85 | $8.75 | $8.82 | $8.48 | 2,667,970 |
| 2017-07-07 | $8.72 | $8.83 | $8.70 | $8.83 | $8.49 | 1,764,220 |
| 2017-07-06 | $8.73 | $8.81 | $8.69 | $8.74 | $8.40 | 2,805,140 |
| 2017-07-05 | $8.73 | $8.81 | $8.69 | $8.75 | $8.41 | 2,646,320 |
| 2017-07-04 | $8.87 | $8.90 | $8.73 | $8.79 | $8.45 | 2,416,620 |
| 2017-07-03 | $8.68 | $8.88 | $8.66 | $8.87 | $8.53 | 2,746,220 |
| 2017-06-30 | $8.67 | $8.67 | $8.67 | $8.67 | $8.34 | 0 |
| 2017-06-29 | $8.67 | $8.67 | $8.67 | $8.67 | $8.34 | 0 |
| 2017-06-28 | $8.90 | $8.90 | $8.63 | $8.67 | $8.34 | 4,113,670 |
| 2017-06-27 | $9.09 | $9.10 | $8.81 | $8.88 | $8.54 | 5,090,290 |
| 2017-06-26 | $9.07 | $9.11 | $8.93 | $9.05 | $8.70 | 2,788,300 |
| 2017-06-23 | $9.09 | $9.15 | $8.90 | $9.06 | $8.71 | 2,958,890 |
| 2017-06-22 | $9.40 | $9.49 | $9.00 | $9.10 | $8.75 | 3,089,040 |
| 2017-06-21 | $9.45 | $9.45 | $9.31 | $9.40 | $9.04 | 1,538,270 |
| 2017-06-20 | $9.45 | $9.53 | $9.33 | $9.38 | $9.02 | 1,756,550 |
| 2017-06-19 | $9.60 | $9.60 | $9.41 | $9.45 | $9.09 | 1,298,590 |
| 2017-06-16 | $9.42 | $9.50 | $9.39 | $9.45 | $9.09 | 1,459,890 |
| 2017-06-15 | $9.38 | $9.61 | $9.31 | $9.49 | $9.12 | 2,389,650 |
| 2017-06-14 | $9.36 | $9.41 | $9.26 | $9.39 | $9.03 | 1,341,500 |
| 2017-06-13 | $9.25 | $9.40 | $9.18 | $9.34 | $8.98 | 1,046,210 |
| 2017-06-12 | $9.38 | $9.40 | $9.21 | $9.22 | $8.82 | 1,187,110 |
| 2017-06-09 | $9.40 | $9.46 | $9.32 | $9.43 | $9.02 | 1,171,400 |
| 2017-06-08 | $9.43 | $9.50 | $9.40 | $9.40 | $8.99 | 2,122,900 |
| 2017-06-07 | $9.23 | $9.46 | $9.23 | $9.40 | $8.99 | 2,305,850 |
| 2017-06-06 | $9.19 | $9.26 | $9.09 | $9.26 | $8.86 | 880,400 |
| 2017-06-05 | $9.22 | $9.38 | $9.16 | $9.18 | $8.78 | 867,200 |
| 2017-06-02 | $9.02 | $9.26 | $8.88 | $9.19 | $8.79 | 1,076,670 |
| 2017-06-01 | $9.20 | $9.25 | $9.05 | $9.08 | $8.68 | 2,002,790 |
| 2017-05-31 | $9.30 | $9.45 | $9.30 | $9.31 | $8.90 | 1,432,490 |
| 2017-05-30 | $9.25 | $9.25 | $9.25 | $9.25 | $8.85 | 0 |
| 2017-05-29 | $9.25 | $9.25 | $9.25 | $9.25 | $8.85 | 0 |
| 2017-05-26 | $9.34 | $9.37 | $9.24 | $9.25 | $8.85 | 793,250 |
| 2017-05-25 | $9.25 | $9.44 | $9.01 | $9.35 | $8.94 | 1,794,790 |
| 2017-05-24 | $9.01 | $9.25 | $8.91 | $9.25 | $8.85 | 1,519,650 |
| 2017-05-23 | $9.09 | $9.25 | $8.98 | $8.98 | $8.59 | 1,173,000 |
| 2017-05-22 | $9.45 | $9.46 | $9.12 | $9.14 | $8.74 | 1,145,560 |
| 2017-05-19 | $9.34 | $9.43 | $9.29 | $9.40 | $8.99 | 933,900 |
| 2017-05-18 | $9.34 | $9.45 | $9.21 | $9.33 | $8.92 | 1,133,600 |
| 2017-05-17 | $9.28 | $9.47 | $9.20 | $9.36 | $8.95 | 1,318,360 |
| 2017-05-16 | $9.00 | $9.26 | $8.90 | $9.26 | $8.86 | 1,945,620 |
| 2017-05-15 | $9.01 | $9.17 | $8.98 | $9.04 | $8.65 | 1,201,250 |
| 2017-05-12 | $9.14 | $9.15 | $8.98 | $9.05 | $8.65 | 886,840 |
| 2017-05-11 | $9.01 | $9.15 | $8.98 | $9.14 | $8.74 | 1,267,600 |
| 2017-05-10 | $9.41 | $9.57 | $9.08 | $9.10 | $8.70 | 2,554,420 |
| 2017-05-09 | $9.28 | $9.41 | $9.16 | $9.38 | $8.97 | 998,450 |
| 2017-05-08 | $9.50 | $9.54 | $9.36 | $9.42 | $9.01 | 1,349,860 |
| 2017-05-05 | $9.50 | $9.68 | $9.40 | $9.54 | $9.12 | 1,718,550 |
| 2017-05-04 | $9.62 | $9.70 | $9.45 | $9.53 | $9.11 | 1,623,250 |
| 2017-05-03 | $9.58 | $9.77 | $9.52 | $9.62 | $9.20 | 1,428,370 |
| 2017-05-02 | $9.41 | $9.65 | $9.33 | $9.58 | $9.16 | 1,813,240 |
| 2017-05-01 | $9.41 | $9.41 | $9.41 | $9.41 | $9.00 | 0 |
| 2017-04-28 | $9.38 | $9.59 | $9.36 | $9.41 | $9.00 | 1,339,880 |
| 2017-04-27 | $9.05 | $9.53 | $8.81 | $9.46 | $9.05 | 3,011,210 |
| 2017-04-26 | $9.35 | $9.35 | $9.07 | $9.10 | $8.70 | 1,363,180 |
| 2017-04-25 | $9.26 | $9.40 | $9.22 | $9.32 | $8.91 | 834,300 |
| 2017-04-24 | $9.45 | $9.50 | $9.02 | $9.32 | $8.91 | 2,495,500 |
| 2017-04-21 | $9.54 | $9.57 | $9.43 | $9.48 | $9.07 | 1,304,170 |
| 2017-04-20 | $9.69 | $9.70 | $9.50 | $9.52 | $9.10 | 1,506,710 |
| 2017-04-19 | $9.95 | $9.99 | $9.47 | $9.69 | $9.27 | 2,261,030 |
| 2017-04-18 | $10.01 | $10.18 | $9.97 | $10.05 | $9.61 | 1,783,120 |
| 2017-04-17 | $9.95 | $10.06 | $9.95 | $9.99 | $9.55 | 1,654,850 |
| 2017-04-14 | $9.97 | $10.06 | $9.96 | $10.00 | $9.56 | 1,985,890 |
| 2017-04-13 | $9.92 | $10.16 | $9.92 | $10.02 | $9.58 | 2,076,620 |
| 2017-04-12 | $10.23 | $10.27 | $10.00 | $10.02 | $9.58 | 2,254,990 |
| 2017-04-11 | $10.13 | $10.23 | $10.02 | $10.22 | $9.77 | 1,716,380 |
| 2017-04-10 | $10.29 | $10.29 | $10.11 | $10.14 | $9.70 | 1,985,200 |
| 2017-04-07 | $10.35 | $10.35 | $10.20 | $10.29 | $9.84 | 1,609,870 |
| 2017-04-06 | $10.27 | $10.45 | $10.27 | $10.35 | $9.90 | 2,054,540 |
| 2017-04-05 | $10.01 | $10.33 | $9.99 | $10.27 | $9.82 | 2,698,490 |
| 2017-04-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.55 | 0 |
| 2017-04-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.55 | 0 |
| 2017-03-31 | $10.08 | $10.10 | $9.91 | $9.99 | $9.55 | 1,656,440 |
| 2017-03-30 | $10.40 | $10.45 | $9.92 | $10.00 | $9.56 | 3,454,150 |
| 2017-03-29 | $10.58 | $10.64 | $10.30 | $10.40 | $9.95 | 3,286,380 |
| 2017-03-28 | $10.54 | $10.78 | $10.54 | $10.59 | $10.13 | 3,129,190 |
| 2017-03-27 | $10.44 | $10.54 | $10.38 | $10.54 | $10.08 | 2,815,610 |
| 2017-03-24 | $10.51 | $10.56 | $10.36 | $10.46 | $10.00 | 2,600,010 |
| 2017-03-23 | $10.58 | $10.66 | $10.26 | $10.51 | $10.05 | 3,245,750 |
| 2017-03-22 | $10.85 | $10.87 | $10.55 | $10.58 | $10.12 | 4,609,550 |
| 2017-03-21 | $11.13 | $11.13 | $10.88 | $10.90 | $10.42 | 5,161,500 |
| 2017-03-20 | $10.68 | $11.10 | $10.64 | $11.08 | $10.60 | 6,599,160 |
| 2017-03-17 | $10.82 | $10.94 | $10.62 | $10.64 | $10.18 | 2,900,310 |
| 2017-03-16 | $10.67 | $10.85 | $10.66 | $10.82 | $10.35 | 2,555,440 |
| 2017-03-15 | $10.61 | $10.68 | $10.58 | $10.68 | $10.21 | 1,803,940 |
| 2017-03-14 | $10.75 | $10.85 | $10.66 | $10.68 | $10.21 | 1,876,800 |
| 2017-03-13 | $10.70 | $10.76 | $10.50 | $10.75 | $10.28 | 1,977,250 |
| 2017-03-10 | $10.80 | $10.89 | $10.68 | $10.71 | $10.24 | 1,787,090 |
| 2017-03-09 | $10.85 | $10.93 | $10.71 | $10.83 | $10.36 | 3,314,260 |
| 2017-03-08 | $10.92 | $11.00 | $10.81 | $10.87 | $10.40 | 2,688,940 |
| 2017-03-07 | $10.72 | $11.24 | $10.69 | $10.97 | $10.49 | 6,119,560 |
| 2017-03-06 | $10.53 | $10.75 | $10.53 | $10.71 | $10.24 | 2,414,280 |
| 2017-03-03 | $10.51 | $10.63 | $10.42 | $10.59 | $10.13 | 2,558,160 |
| 2017-03-02 | $10.82 | $10.85 | $10.50 | $10.51 | $10.05 | 3,914,130 |
| 2017-03-01 | $10.78 | $10.92 | $10.73 | $10.81 | $10.34 | 3,349,780 |
| 2017-02-28 | $10.83 | $10.93 | $10.70 | $10.76 | $10.29 | 3,097,450 |
| 2017-02-27 | $11.20 | $11.28 | $10.84 | $10.88 | $10.40 | 4,052,630 |
| 2017-02-24 | $10.99 | $11.10 | $10.85 | $11.10 | $10.62 | 3,924,550 |
| 2017-02-23 | $11.06 | $11.09 | $10.80 | $10.93 | $10.45 | 3,737,490 |
| 2017-02-22 | $10.99 | $11.09 | $10.80 | $11.04 | $10.56 | 5,109,670 |
| 2017-02-21 | $10.87 | $11.06 | $10.80 | $10.99 | $10.51 | 5,282,710 |
| 2017-02-20 | $10.76 | $10.91 | $10.66 | $10.88 | $10.40 | 3,751,870 |
| 2017-02-17 | $11.05 | $11.05 | $10.74 | $10.76 | $10.29 | 3,854,560 |
| 2017-02-16 | $10.99 | $11.08 | $10.80 | $11.06 | $10.58 | 3,822,310 |
| 2017-02-15 | $11.10 | $11.20 | $10.87 | $10.95 | $10.47 | 4,341,230 |
| 2017-02-14 | $11.23 | $11.35 | $11.08 | $11.17 | $10.68 | 5,005,370 |
| 2017-02-13 | $11.13 | $11.25 | $10.99 | $11.18 | $10.69 | 6,396,530 |
| 2017-02-10 | $11.52 | $11.52 | $11.10 | $11.10 | $10.62 | 8,029,710 |
| 2017-02-09 | $11.61 | $11.77 | $11.46 | $11.54 | $11.04 | 11,142,670 |
| 2017-02-08 | $11.35 | $12.15 | $11.08 | $11.78 | $11.27 | 16,392,080 |
| 2017-02-07 | $10.04 | $11.06 | $10.00 | $11.06 | $10.58 | 2,610,060 |
| 2017-02-06 | $9.91 | $10.07 | $9.88 | $10.05 | $9.61 | 2,159,230 |
| 2017-02-03 | $10.00 | $10.08 | $9.90 | $9.91 | $9.48 | 1,559,440 |
| 2017-02-02 | $10.06 | $10.06 | $10.06 | $10.06 | $9.62 | 0 |
| 2017-02-01 | $10.06 | $10.06 | $10.06 | $10.06 | $9.62 | 0 |
| 2017-01-31 | $10.06 | $10.06 | $10.06 | $10.06 | $9.62 | 0 |
| 2017-01-30 | $10.06 | $10.06 | $10.06 | $10.06 | $9.62 | 0 |
| 2017-01-27 | $10.06 | $10.06 | $10.06 | $10.06 | $9.62 | 0 |
| 2017-01-26 | $9.87 | $10.07 | $9.87 | $10.06 | $9.62 | 1,312,620 |
| 2017-01-25 | $9.88 | $9.95 | $9.74 | $9.91 | $9.48 | 2,569,840 |
| 2017-01-24 | $9.90 | $9.97 | $9.77 | $9.85 | $9.42 | 2,973,950 |
| 2017-01-23 | $9.83 | $10.13 | $9.80 | $9.95 | $9.52 | 3,283,250 |
| 2017-01-20 | $9.61 | $9.88 | $9.52 | $9.83 | $9.40 | 3,211,760 |
| 2017-01-19 | $9.67 | $9.72 | $9.50 | $9.57 | $9.15 | 2,262,210 |
| 2017-01-18 | $9.81 | $9.96 | $9.62 | $9.69 | $9.27 | 3,204,320 |
| 2017-01-17 | $10.04 | $10.23 | $9.31 | $9.94 | $9.51 | 4,588,740 |
| 2017-01-16 | $10.35 | $10.48 | $9.60 | $10.17 | $9.73 | 3,468,980 |
| 2017-01-13 | $10.72 | $10.85 | $10.44 | $10.45 | $9.99 | 2,338,750 |
| 2017-01-12 | $10.80 | $10.95 | $10.65 | $10.65 | $10.19 | 1,681,600 |
| 2017-01-11 | $10.95 | $11.07 | $10.81 | $10.81 | $10.34 | 1,382,530 |
| 2017-01-10 | $11.09 | $11.12 | $10.96 | $10.98 | $10.50 | 1,154,650 |
| 2017-01-09 | $11.00 | $11.15 | $10.90 | $11.09 | $10.61 | 1,611,860 |
| 2017-01-06 | $11.23 | $11.24 | $10.97 | $11.03 | $10.55 | 1,669,720 |
| 2017-01-05 | $11.09 | $11.28 | $10.96 | $11.19 | $10.70 | 3,552,260 |
| 2017-01-04 | $10.83 | $11.08 | $10.79 | $11.04 | $10.56 | 3,838,210 |
| 2017-01-03 | $10.91 | $10.97 | $10.78 | $10.92 | $10.44 | 3,447,230 |
| 2017-01-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.42 | 0 |
| 2016-12-30 | $10.63 | $10.98 | $10.61 | $10.90 | $10.42 | 3,351,890 |
| 2016-12-29 | $10.75 | $10.78 | $10.55 | $10.57 | $10.11 | 2,093,400 |
| 2016-12-28 | $10.80 | $10.87 | $10.69 | $10.70 | $10.23 | 1,798,480 |
| 2016-12-27 | $10.73 | $10.85 | $10.65 | $10.75 | $10.28 | 1,618,810 |
| 2016-12-26 | $10.59 | $10.77 | $10.32 | $10.75 | $10.28 | 2,036,520 |
| 2016-12-23 | $10.82 | $10.92 | $10.54 | $10.59 | $10.13 | 1,790,480 |
| 2016-12-22 | $10.99 | $11.08 | $10.80 | $10.82 | $10.35 | 2,173,950 |
| 2016-12-21 | $10.77 | $11.10 | $10.77 | $10.98 | $10.50 | 3,497,010 |
| 2016-12-20 | $10.51 | $10.88 | $10.51 | $10.80 | $10.33 | 3,710,310 |
| 2016-12-19 | $10.59 | $10.60 | $10.50 | $10.51 | $10.05 | 2,082,220 |
| 2016-12-16 | $10.41 | $10.62 | $10.41 | $10.56 | $10.10 | 2,850,980 |
| 2016-12-15 | $10.25 | $10.50 | $10.23 | $10.43 | $9.97 | 3,254,550 |
| 2016-12-14 | $10.50 | $10.51 | $10.20 | $10.30 | $9.85 | 3,455,500 |
| 2016-12-13 | $10.79 | $10.87 | $10.35 | $10.49 | $10.03 | 4,177,590 |
| 2016-12-12 | $11.80 | $11.86 | $10.75 | $10.80 | $10.33 | 5,155,770 |
| 2016-12-09 | $11.91 | $11.97 | $11.75 | $11.78 | $11.27 | 2,537,720 |
| 2016-12-08 | $12.01 | $12.12 | $11.90 | $11.91 | $11.39 | 2,178,300 |
| 2016-12-07 | $11.89 | $12.10 | $11.89 | $12.01 | $11.49 | 2,440,960 |
| 2016-12-06 | $11.95 | $12.11 | $11.93 | $11.97 | $11.45 | 2,513,890 |
| 2016-12-05 | $12.01 | $12.12 | $11.82 | $11.85 | $11.33 | 2,950,570 |
| 2016-12-02 | $12.31 | $12.39 | $12.07 | $12.12 | $11.59 | 3,164,150 |
| 2016-12-01 | $12.35 | $12.47 | $12.30 | $12.36 | $11.82 | 3,605,740 |
| 2016-11-30 | $12.31 | $12.54 | $12.30 | $12.40 | $11.86 | 3,621,850 |
| 2016-11-29 | $12.50 | $12.52 | $12.31 | $12.37 | $11.83 | 3,641,320 |
| 2016-11-28 | $12.61 | $12.63 | $12.48 | $12.52 | $11.97 | 2,406,660 |
| 2016-11-25 | $12.54 | $12.59 | $12.30 | $12.55 | $12.00 | 3,044,710 |
| 2016-11-24 | $12.58 | $12.72 | $12.51 | $12.52 | $11.97 | 3,940,070 |
| 2016-11-23 | $12.82 | $12.88 | $12.66 | $12.69 | $12.14 | 3,609,960 |
| 2016-11-22 | $12.65 | $12.83 | $12.65 | $12.83 | $12.27 | 3,388,510 |
| 2016-11-21 | $12.64 | $12.84 | $12.64 | $12.71 | $12.16 | 3,177,040 |
| 2016-11-18 | $12.94 | $12.95 | $12.72 | $12.75 | $12.19 | 3,781,660 |
| 2016-11-17 | $13.08 | $13.10 | $12.82 | $12.91 | $12.35 | 4,506,040 |
| 2016-11-16 | $12.85 | $13.40 | $12.83 | $13.04 | $12.47 | 12,200,380 |
| 2016-11-15 | $12.67 | $12.80 | $12.60 | $12.77 | $12.21 | 5,153,210 |
| 2016-11-14 | $12.57 | $12.74 | $12.53 | $12.65 | $12.10 | 4,574,210 |
| 2016-11-11 | $12.68 | $12.68 | $12.50 | $12.58 | $12.03 | 4,091,460 |
| 2016-11-10 | $12.73 | $12.76 | $12.53 | $12.61 | $12.06 | 4,647,400 |
| 2016-11-09 | $12.51 | $12.80 | $12.50 | $12.57 | $12.02 | 7,440,220 |
| 2016-11-08 | $12.42 | $12.52 | $12.37 | $12.47 | $11.93 | 3,039,910 |
| 2016-11-07 | $12.33 | $12.40 | $12.26 | $12.35 | $11.81 | 2,689,710 |
| 2016-11-04 | $12.58 | $12.64 | $12.30 | $12.31 | $11.77 | 4,884,800 |
| 2016-11-03 | $12.39 | $12.55 | $12.35 | $12.41 | $11.87 | 5,018,830 |
| 2016-11-02 | $12.61 | $12.61 | $12.38 | $12.41 | $11.87 | 3,736,410 |
| 2016-11-01 | $12.48 | $12.65 | $12.40 | $12.62 | $12.07 | 4,005,740 |
| 2016-10-31 | $12.65 | $12.66 | $12.36 | $12.44 | $11.90 | 0 |
| 2016-10-28 | $12.64 | $12.74 | $12.57 | $12.61 | $12.06 | 2,935,480 |
| 2016-10-27 | $12.83 | $12.83 | $12.64 | $12.65 | $12.10 | 3,742,730 |
| 2016-10-26 | $12.83 | $12.93 | $12.72 | $12.75 | $12.19 | 4,040,820 |
| 2016-10-25 | $13.10 | $13.10 | $12.83 | $12.94 | $12.38 | 7,324,510 |
| 2016-10-24 | $12.99 | $13.22 | $12.80 | $13.22 | $12.64 | 10,100,630 |
| 2016-10-21 | $13.21 | $13.28 | $12.88 | $13.00 | $12.43 | 3,482,070 |
| 2016-10-20 | $13.37 | $13.41 | $13.12 | $13.19 | $12.61 | 3,610,110 |
| 2016-10-19 | $13.42 | $13.46 | $13.23 | $13.29 | $12.71 | 2,179,000 |
| 2016-10-18 | $12.95 | $13.45 | $12.95 | $13.41 | $12.82 | 4,607,300 |
| 2016-10-17 | $13.03 | $13.23 | $12.93 | $13.01 | $12.44 | 2,462,440 |
| 2016-10-14 | $13.14 | $13.18 | $12.85 | $13.03 | $12.46 | 2,777,580 |
| 2016-10-13 | $13.22 | $13.36 | $13.10 | $13.10 | $12.53 | 2,569,200 |
| 2016-10-12 | $13.21 | $13.45 | $13.10 | $13.33 | $12.75 | 2,627,170 |
| 2016-10-11 | $13.26 | $13.36 | $13.12 | $13.29 | $12.71 | 3,615,020 |
| 2016-10-10 | $12.85 | $13.34 | $12.84 | $13.26 | $12.68 | 5,351,360 |
| 2016-10-07 | $12.85 | $12.85 | $12.85 | $12.85 | $12.29 | 0 |
| 2016-10-06 | $12.85 | $12.85 | $12.85 | $12.85 | $12.29 | 0 |
| 2016-10-05 | $12.85 | $12.85 | $12.85 | $12.85 | $12.29 | 0 |
| 2016-10-04 | $12.85 | $12.85 | $12.85 | $12.85 | $12.29 | 0 |
| 2016-10-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.29 | 0 |
| 2016-09-30 | $12.65 | $12.85 | $12.61 | $12.85 | $12.29 | 2,033,370 |
| 2016-09-29 | $12.50 | $12.73 | $12.50 | $12.65 | $12.10 | 1,591,830 |
| 2016-09-28 | $12.46 | $12.67 | $12.44 | $12.50 | $11.95 | 1,566,270 |
| 2016-09-27 | $12.41 | $12.64 | $12.33 | $12.56 | $12.01 | 1,983,860 |
| 2016-09-26 | $12.70 | $12.86 | $12.42 | $12.46 | $11.92 | 2,651,620 |
| 2016-09-23 | $12.57 | $13.05 | $12.55 | $12.81 | $12.25 | 4,713,170 |
| 2016-09-22 | $12.66 | $12.79 | $12.55 | $12.60 | $12.05 | 1,999,730 |
| 2016-09-21 | $12.60 | $12.69 | $12.50 | $12.56 | $12.01 | 2,258,470 |
| 2016-09-20 | $12.65 | $12.89 | $12.48 | $12.54 | $11.99 | 3,367,840 |
| 2016-09-19 | $12.45 | $12.90 | $12.45 | $12.65 | $12.10 | 3,130,150 |
| 2016-09-16 | $12.46 | $12.46 | $12.46 | $12.46 | $11.92 | 0 |
| 2016-09-15 | $12.46 | $12.46 | $12.46 | $12.46 | $11.92 | 0 |
| 2016-09-14 | $12.38 | $12.58 | $12.33 | $12.46 | $11.92 | 1,873,080 |
| 2016-09-13 | $12.35 | $12.66 | $12.27 | $12.44 | $11.90 | 2,917,750 |
| 2016-09-12 | $12.84 | $12.94 | $12.34 | $12.35 | $11.81 | 5,461,780 |
| 2016-09-09 | $13.79 | $13.79 | $13.20 | $13.20 | $12.62 | 4,076,800 |
| 2016-09-08 | $13.72 | $13.88 | $13.45 | $13.55 | $12.96 | 3,286,400 |
| 2016-09-07 | $13.64 | $14.08 | $13.50 | $13.72 | $13.12 | 4,679,350 |
| 2016-09-06 | $13.51 | $13.70 | $13.40 | $13.64 | $13.04 | 4,387,470 |
| 2016-09-05 | $13.50 | $13.69 | $13.34 | $13.62 | $13.03 | 4,372,950 |
| 2016-09-02 | $13.38 | $13.61 | $13.25 | $13.52 | $12.93 | 4,548,270 |
| 2016-09-01 | $13.45 | $13.57 | $13.26 | $13.30 | $12.72 | 3,347,650 |
| 2016-08-31 | $13.70 | $13.70 | $13.25 | $13.50 | $12.91 | 4,727,370 |
| 2016-08-30 | $13.75 | $13.80 | $13.60 | $13.66 | $13.06 | 3,222,930 |
| 2016-08-29 | $13.77 | $13.89 | $13.56 | $13.68 | $13.08 | 3,076,790 |
| 2016-08-26 | $14.05 | $14.10 | $13.74 | $13.77 | $13.17 | 3,884,730 |
| 2016-08-25 | $14.05 | $14.20 | $13.70 | $13.97 | $13.36 | 4,650,370 |
| 2016-08-24 | $14.52 | $14.69 | $14.20 | $14.27 | $13.65 | 6,945,590 |
| 2016-08-23 | $14.04 | $14.70 | $13.90 | $14.39 | $13.76 | 9,702,730 |
| 2016-08-22 | $14.40 | $14.50 | $13.93 | $14.02 | $13.41 | 8,728,220 |
| 2016-08-19 | $13.70 | $14.78 | $13.52 | $14.52 | $13.89 | 18,893,870 |
| 2016-08-18 | $13.08 | $14.30 | $13.08 | $13.90 | $13.29 | 20,726,030 |
| 2016-08-17 | $13.01 | $13.09 | $12.92 | $13.04 | $12.47 | 4,165,500 |
| 2016-08-16 | $13.04 | $13.12 | $13.00 | $13.06 | $12.49 | 5,124,230 |
| 2016-08-15 | $12.89 | $13.10 | $12.82 | $12.98 | $12.41 | 6,459,650 |
| 2016-08-12 | $12.82 | $12.95 | $12.76 | $12.86 | $12.30 | 2,165,700 |
| 2016-08-11 | $13.15 | $13.22 | $12.82 | $12.82 | $12.26 | 4,025,600 |
| 2016-08-10 | $13.52 | $13.54 | $13.14 | $13.28 | $12.70 | 5,541,470 |
| 2016-08-09 | $13.43 | $13.43 | $13.12 | $13.21 | $12.63 | 2,995,700 |
| 2016-08-08 | $12.90 | $13.27 | $12.75 | $13.22 | $12.64 | 3,986,480 |
| 2016-08-05 | $12.99 | $13.00 | $12.75 | $12.76 | $12.20 | 3,644,970 |
| 2016-08-04 | $12.98 | $13.15 | $12.76 | $13.02 | $12.45 | 4,175,280 |
| 2016-08-03 | $13.00 | $13.08 | $12.87 | $12.98 | $12.41 | 2,992,680 |
| 2016-08-02 | $13.01 | $13.15 | $12.79 | $13.00 | $12.43 | 3,583,580 |
| 2016-08-01 | $13.46 | $13.53 | $12.92 | $13.01 | $12.44 | 5,553,740 |
| 2016-07-29 | $13.66 | $13.66 | $13.30 | $13.43 | $12.84 | 3,599,100 |
| 2016-07-28 | $13.24 | $13.59 | $12.88 | $13.43 | $12.84 | 5,671,710 |
| 2016-07-27 | $14.11 | $14.15 | $12.88 | $13.01 | $12.44 | 6,836,880 |
| 2016-07-26 | $14.14 | $14.17 | $13.99 | $14.09 | $13.47 | 3,201,600 |
| 2016-07-25 | $13.98 | $14.12 | $13.51 | $14.12 | $13.50 | 5,371,570 |
| 2016-07-22 | $14.10 | $14.10 | $13.80 | $13.85 | $13.25 | 4,370,510 |
| 2016-07-21 | $14.28 | $14.28 | $14.01 | $14.08 | $13.47 | 5,661,850 |
| 2016-07-20 | $14.00 | $14.28 | $13.95 | $14.17 | $13.55 | 7,823,720 |
| 2016-07-19 | $14.32 | $14.32 | $13.60 | $14.07 | $13.46 | 12,666,620 |
| 2016-07-18 | $14.66 | $15.50 | $14.42 | $14.42 | $13.79 | 18,410,150 |
| 2016-07-15 | $16.52 | $16.56 | $15.90 | $16.02 | $15.32 | 5,261,780 |
| 2016-07-14 | $16.35 | $16.74 | $16.20 | $16.50 | $15.78 | 5,721,980 |
| 2016-07-13 | $16.77 | $17.00 | $16.31 | $16.47 | $15.75 | 4,820,630 |
| 2016-07-12 | $16.72 | $17.25 | $16.08 | $16.62 | $15.89 | 6,123,850 |
| 2016-07-11 | $17.71 | $17.71 | $16.87 | $16.89 | $16.15 | 9,768,630 |
| 2016-07-08 | $16.30 | $17.77 | $16.30 | $17.71 | $16.94 | 14,520,230 |
| 2016-07-07 | $16.58 | $16.58 | $16.03 | $16.15 | $15.44 | 4,562,810 |
| 2016-07-06 | $16.73 | $16.93 | $16.05 | $16.39 | $15.67 | 6,137,390 |
| 2016-07-05 | $16.87 | $17.10 | $16.61 | $16.93 | $16.19 | 4,708,700 |
| 2016-07-04 | $16.64 | $17.51 | $16.40 | $16.87 | $16.13 | 5,883,320 |
| 2016-07-01 | $17.16 | $17.29 | $16.52 | $16.63 | $15.90 | 5,843,360 |
| 2016-06-30 | $16.35 | $17.36 | $15.88 | $17.05 | $16.31 | 11,392,630 |
| 2016-06-29 | $15.38 | $16.60 | $15.05 | $16.38 | $15.66 | 12,011,750 |
| 2016-06-28 | $15.12 | $15.29 | $14.89 | $15.09 | $14.43 | 4,238,070 |
| 2016-06-27 | $14.90 | $15.19 | $14.53 | $15.14 | $14.48 | 4,387,960 |
| 2016-06-24 | $15.29 | $15.45 | $14.06 | $14.92 | $14.27 | 6,041,920 |
| 2016-06-23 | $15.00 | $15.65 | $14.85 | $15.29 | $14.62 | 4,879,430 |
| 2016-06-22 | $14.87 | $15.50 | $14.51 | $15.03 | $14.37 | 4,353,030 |
| 2016-06-21 | $31.50 | $31.50 | $29.83 | $29.89 | $14.25 | 3,197,210 |
| 2016-06-20 | $29.40 | $30.96 | $29.25 | $30.79 | $14.67 | 3,789,090 |
| 2016-06-17 | $28.08 | $30.29 | $28.08 | $29.20 | $13.92 | 3,213,790 |
| 2016-06-16 | $27.78 | $28.16 | $27.68 | $27.85 | $13.27 | 1,683,420 |
| 2016-06-15 | $27.19 | $28.20 | $26.81 | $27.92 | $13.31 | 2,530,050 |
| 2016-06-14 | $27.51 | $27.87 | $26.80 | $27.20 | $12.96 | 1,927,760 |
| 2016-06-13 | $28.64 | $28.77 | $27.30 | $27.55 | $13.13 | 2,558,290 |
| 2016-06-10 | $28.83 | $28.83 | $28.83 | $28.83 | $13.74 | 0 |
| 2016-06-09 | $28.83 | $28.83 | $28.83 | $28.83 | $13.74 | 0 |
| 2016-06-08 | $28.81 | $29.17 | $28.56 | $28.83 | $13.74 | 1,856,530 |
| 2016-06-07 | $29.20 | $29.20 | $28.63 | $28.70 | $13.68 | 1,562,470 |
| 2016-06-06 | $29.30 | $29.38 | $28.35 | $29.25 | $13.94 | 2,459,130 |
| 2016-06-03 | $29.10 | $29.35 | $28.71 | $29.05 | $13.84 | 2,461,130 |
| 2016-06-02 | $28.60 | $29.19 | $28.41 | $28.92 | $13.78 | 2,383,540 |
| 2016-06-01 | $28.67 | $28.95 | $28.40 | $28.68 | $13.67 | 2,666,440 |
| 2016-05-31 | $27.60 | $28.86 | $27.47 | $28.67 | $13.66 | 3,206,370 |
| 2016-05-30 | $27.60 | $27.80 | $27.05 | $27.66 | $13.18 | 1,183,070 |
| 2016-05-27 | $27.88 | $28.06 | $27.30 | $27.76 | $13.23 | 1,362,100 |
| 2016-05-26 | $28.19 | $28.19 | $26.91 | $27.85 | $13.27 | 1,690,920 |
| 2016-05-25 | $28.18 | $28.55 | $27.00 | $27.88 | $13.29 | 1,982,540 |
| 2016-05-24 | $28.86 | $28.98 | $27.82 | $27.87 | $13.28 | 1,901,050 |
| 2016-05-23 | $28.51 | $28.98 | $28.13 | $28.83 | $13.74 | 2,819,910 |
| 2016-05-20 | $27.40 | $28.35 | $27.02 | $28.13 | $13.41 | 3,163,200 |
| 2016-05-19 | $27.47 | $28.25 | $27.42 | $27.52 | $13.12 | 2,549,160 |
| 2016-05-18 | $27.93 | $28.49 | $27.11 | $27.47 | $13.09 | 1,960,050 |
| 2016-05-17 | $27.44 | $29.27 | $26.91 | $28.49 | $13.58 | 3,082,430 |
| 2016-05-16 | $27.00 | $27.67 | $26.42 | $27.50 | $13.11 | 3,595,180 |
| 2016-05-13 | $25.15 | $27.33 | $25.00 | $27.32 | $13.02 | 5,208,920 |
| 2016-05-12 | $26.07 | $26.07 | $24.20 | $25.00 | $11.91 | 2,799,640 |
| 2016-05-11 | $27.74 | $28.17 | $26.36 | $26.50 | $12.63 | 3,478,470 |
| 2016-05-10 | $28.08 | $28.25 | $26.55 | $27.97 | $13.33 | 2,969,470 |
| 2016-05-09 | $29.30 | $29.97 | $27.24 | $27.98 | $13.33 | 2,612,400 |
| 2016-05-06 | $29.55 | $30.52 | $29.08 | $30.17 | $14.38 | 3,268,510 |
| 2016-05-05 | $30.76 | $30.79 | $29.28 | $30.00 | $14.30 | 4,418,230 |
| 2016-05-04 | $31.50 | $31.66 | $30.30 | $30.65 | $14.61 | 5,037,230 |
| 2016-05-03 | $31.00 | $32.00 | $30.50 | $31.61 | $15.06 | 3,337,170 |
| 2016-05-02 | $31.23 | $31.23 | $31.23 | $31.23 | $14.88 | 0 |
| 2016-04-29 | $29.30 | $31.89 | $28.71 | $31.23 | $14.88 | 3,544,480 |
| 2016-04-28 | $28.72 | $29.50 | $28.55 | $29.30 | $13.96 | 2,560,860 |
| 2016-04-27 | $27.48 | $29.98 | $27.14 | $29.22 | $13.93 | 5,366,490 |
| 2016-04-26 | $26.85 | $27.80 | $26.59 | $27.25 | $12.99 | 1,998,500 |
| 2016-04-25 | $26.56 | $26.91 | $26.05 | $26.62 | $12.69 | 1,284,180 |
| 2016-04-22 | $26.51 | $26.85 | $26.00 | $26.52 | $12.64 | 1,373,300 |
| 2016-04-21 | $26.73 | $26.98 | $26.26 | $26.60 | $12.68 | 2,275,530 |
| 2016-04-20 | $27.70 | $27.97 | $25.30 | $26.72 | $12.73 | 3,743,240 |
| 2016-04-19 | $28.30 | $28.30 | $27.02 | $27.75 | $13.23 | 2,884,310 |
| 2016-04-18 | $27.07 | $28.30 | $26.68 | $27.89 | $13.29 | 2,882,570 |
| 2016-04-15 | $27.04 | $27.99 | $26.36 | $27.50 | $13.11 | 4,076,760 |
| 2016-04-14 | $27.02 | $27.60 | $26.30 | $26.79 | $12.77 | 4,067,100 |
| 2016-04-13 | $26.50 | $27.55 | $26.03 | $26.85 | $12.80 | 5,350,230 |
| 2016-04-12 | $27.00 | $27.73 | $26.18 | $26.40 | $12.58 | 4,446,090 |
| 2016-04-11 | $25.00 | $27.28 | $24.66 | $26.40 | $12.58 | 4,796,350 |
| 2016-04-08 | $23.70 | $25.20 | $22.61 | $25.15 | $11.99 | 4,920,490 |
| 2016-04-07 | $24.50 | $24.70 | $23.64 | $23.65 | $11.27 | 3,643,920 |
| 2016-04-06 | $24.30 | $25.08 | $24.00 | $24.74 | $11.79 | 3,037,400 |
| 2016-04-05 | $23.18 | $24.49 | $23.18 | $24.45 | $11.65 | 4,342,890 |
| 2016-04-04 | $22.99 | $22.99 | $22.99 | $22.99 | $10.96 | 0 |
| 2016-04-01 | $21.85 | $23.29 | $21.85 | $22.99 | $10.96 | 3,689,600 |
| 2016-03-31 | $21.53 | $22.80 | $21.52 | $22.22 | $10.59 | 3,834,080 |
| 2016-03-30 | $20.47 | $21.68 | $20.47 | $21.50 | $10.25 | 3,317,640 |
| 2016-03-29 | $20.32 | $20.78 | $19.78 | $20.29 | $9.67 | 2,491,120 |
| 2016-03-28 | $20.22 | $21.48 | $20.19 | $20.59 | $9.81 | 3,916,290 |
| 2016-03-25 | $19.78 | $19.97 | $19.45 | $19.97 | $9.52 | 2,477,710 |
| 2016-03-24 | $19.68 | $20.20 | $19.33 | $19.78 | $9.43 | 3,795,100 |
| 2016-03-23 | $19.75 | $19.99 | $19.45 | $19.83 | $9.45 | 3,380,890 |
| 2016-03-22 | $19.42 | $20.15 | $19.24 | $19.80 | $9.44 | 3,593,460 |
| 2016-03-21 | $19.90 | $19.90 | $18.96 | $19.70 | $9.39 | 4,629,860 |
| 2016-03-18 | $18.49 | $19.50 | $18.30 | $19.30 | $9.20 | 4,202,820 |
| 2016-03-17 | $17.99 | $18.77 | $17.81 | $18.42 | $8.78 | 4,077,520 |
| 2016-03-16 | $18.22 | $18.33 | $17.53 | $17.88 | $8.52 | 2,410,160 |
| 2016-03-15 | $17.85 | $18.07 | $17.58 | $17.76 | $8.46 | 1,900,050 |
| 2016-03-14 | $17.25 | $18.23 | $17.25 | $17.90 | $8.53 | 3,814,410 |
| 2016-03-11 | $17.10 | $17.28 | $16.75 | $17.18 | $8.19 | 2,170,720 |
| 2016-03-10 | $18.10 | $18.29 | $17.00 | $17.25 | $8.22 | 3,000,010 |
| 2016-03-09 | $18.00 | $18.36 | $17.60 | $18.10 | $8.63 | 3,509,740 |
| 2016-03-08 | $17.61 | $18.55 | $17.10 | $18.30 | $8.72 | 3,896,600 |
| 2016-03-07 | $17.00 | $17.78 | $17.00 | $17.70 | $8.44 | 2,448,860 |
| 2016-03-04 | $16.86 | $17.38 | $16.23 | $16.87 | $8.04 | 3,353,380 |
| 2016-03-03 | $16.73 | $17.58 | $16.63 | $16.87 | $8.04 | 2,806,270 |
| 2016-03-02 | $15.78 | $16.96 | $15.65 | $16.70 | $7.96 | 2,922,700 |
| 2016-03-01 | $15.19 | $16.44 | $14.64 | $15.93 | $7.59 | 3,421,550 |
| 2016-02-29 | $16.97 | $16.97 | $15.28 | $15.30 | $7.29 | 3,160,140 |
| 2016-02-26 | $16.75 | $17.00 | $15.85 | $16.98 | $8.09 | 3,817,450 |
| 2016-02-25 | $18.30 | $18.44 | $16.61 | $16.61 | $7.92 | 3,714,990 |
| 2016-02-24 | $18.07 | $18.50 | $17.50 | $18.45 | $8.79 | 3,569,030 |
| 2016-02-23 | $18.55 | $18.68 | $17.81 | $18.26 | $8.70 | 3,450,510 |
| 2016-02-22 | $17.48 | $19.00 | $17.48 | $18.80 | $8.96 | 5,974,690 |
| 2016-02-19 | $16.98 | $17.83 | $16.80 | $17.40 | $8.29 | 4,893,990 |
| 2016-02-18 | $17.39 | $17.39 | $16.88 | $17.06 | $8.13 | 4,247,290 |
| 2016-02-17 | $16.79 | $17.44 | $16.50 | $17.39 | $8.29 | 4,525,100 |
| 2016-02-16 | $16.06 | $16.78 | $16.06 | $16.75 | $7.98 | 3,440,820 |
| 2016-02-15 | $15.56 | $16.14 | $15.52 | $15.93 | $7.59 | 2,323,470 |
| 2016-02-12 | $16.00 | $16.00 | $16.00 | $16.00 | $7.63 | 0 |
| 2016-02-11 | $16.00 | $16.00 | $16.00 | $16.00 | $7.63 | 0 |
| 2016-02-10 | $16.00 | $16.00 | $16.00 | $16.00 | $7.63 | 0 |
| 2016-02-09 | $16.00 | $16.00 | $16.00 | $16.00 | $7.63 | 0 |
| 2016-02-08 | $16.00 | $16.00 | $16.00 | $16.00 | $7.63 | 0 |
| 2016-02-05 | $16.50 | $16.65 | $15.80 | $16.00 | $7.63 | 2,899,240 |
| 2016-02-04 | $16.45 | $16.80 | $16.23 | $16.50 | $7.86 | 3,055,140 |
| 2016-02-03 | $15.96 | $16.49 | $15.50 | $16.25 | $7.74 | 2,730,870 |
| 2016-02-02 | $15.40 | $16.40 | $15.30 | $16.08 | $7.66 | 3,244,220 |
| 2016-02-01 | $15.49 | $15.67 | $14.81 | $15.39 | $7.33 | 3,549,630 |
| 2016-01-29 | $14.00 | $15.36 | $14.00 | $15.36 | $7.32 | 4,160,620 |
| 2016-01-28 | $14.90 | $15.15 | $13.83 | $13.96 | $6.65 | 3,169,380 |
| 2016-01-27 | $15.06 | $15.47 | $13.71 | $15.34 | $7.31 | 4,464,600 |
| 2016-01-26 | $16.52 | $16.52 | $15.06 | $15.06 | $7.18 | 3,580,060 |
| 2016-01-25 | $16.60 | $17.18 | $16.47 | $16.73 | $7.97 | 3,817,460 |
| 2016-01-22 | $16.32 | $16.60 | $15.72 | $16.49 | $7.86 | 3,547,040 |
| 2016-01-21 | $16.75 | $17.80 | $15.99 | $16.08 | $7.66 | 5,395,500 |
| 2016-01-20 | $17.50 | $17.95 | $17.02 | $17.24 | $8.22 | 4,449,640 |
| 2016-01-19 | $16.98 | $17.85 | $16.52 | $17.60 | $8.39 | 5,081,680 |
| 2016-01-18 | $16.33 | $17.40 | $16.01 | $16.93 | $8.07 | 5,292,470 |
| 2016-01-15 | $16.91 | $17.46 | $16.00 | $16.39 | $7.81 | 7,153,300 |
| 2016-01-14 | $14.80 | $16.91 | $14.70 | $16.91 | $8.06 | 8,406,170 |
| 2016-01-13 | $17.38 | $17.59 | $15.37 | $15.37 | $7.33 | 6,140,980 |
| 2016-01-12 | $16.90 | $17.46 | $16.35 | $17.08 | $8.14 | 6,615,210 |
| 2016-01-11 | $18.17 | $18.70 | $17.02 | $17.02 | $8.11 | 6,256,180 |
| 2016-01-08 | $20.10 | $20.50 | $17.90 | $18.91 | $9.01 | 8,486,560 |
| 2016-01-07 | $21.50 | $21.50 | $19.89 | $19.89 | $9.48 | 1,530,300 |
| 2016-01-06 | $22.10 | $22.70 | $20.55 | $22.10 | $10.53 | 8,930,270 |
| 2016-01-05 | $22.82 | $23.95 | $22.20 | $22.20 | $10.58 | 6,942,900 |
| 2016-01-04 | $27.60 | $28.00 | $24.67 | $24.67 | $11.76 | 6,068,530 |
| 2016-01-01 | $27.41 | $27.41 | $27.41 | $27.41 | $13.06 | 0 |
| 2015-12-31 | $26.85 | $28.00 | $26.38 | $27.41 | $13.06 | 10,551,800 |
| 2015-12-30 | $26.80 | $27.09 | $26.32 | $26.90 | $12.82 | 10,880,620 |
| 2015-12-29 | $25.22 | $27.74 | $25.17 | $27.10 | $12.92 | 16,933,240 |
| 2015-12-28 | $25.15 | $26.00 | $24.70 | $25.22 | $12.02 | 4,799,050 |
| 2015-12-25 | $25.38 | $25.77 | $24.85 | $25.03 | $11.93 | 3,273,800 |
| 2015-12-24 | $24.85 | $25.50 | $24.11 | $25.28 | $12.05 | 3,080,600 |
| 2015-12-23 | $25.40 | $26.32 | $24.81 | $25.15 | $11.99 | 4,291,520 |
| 2015-12-22 | $25.21 | $25.40 | $24.46 | $25.34 | $12.08 | 3,929,360 |
| 2015-12-21 | $24.80 | $25.80 | $24.51 | $25.00 | $11.91 | 5,018,640 |
| 2015-12-18 | $24.04 | $25.51 | $24.00 | $24.85 | $11.84 | 6,022,100 |
| 2015-12-17 | $23.32 | $24.30 | $23.13 | $24.27 | $11.57 | 4,476,790 |
| 2015-12-16 | $22.82 | $23.43 | $22.71 | $23.05 | $10.99 | 2,221,390 |
| 2015-12-15 | $22.74 | $23.15 | $22.50 | $22.75 | $10.84 | 1,976,690 |
| 2015-12-14 | $22.25 | $22.87 | $21.44 | $22.73 | $10.83 | 2,888,280 |
| 2015-12-11 | $22.56 | $22.87 | $22.13 | $22.29 | $10.62 | 2,153,380 |
| 2015-12-10 | $23.55 | $23.58 | $22.50 | $22.74 | $10.84 | 3,164,920 |
| 2015-12-09 | $23.76 | $24.27 | $23.39 | $23.58 | $11.24 | 2,627,870 |
| 2015-12-08 | $25.13 | $25.13 | $23.82 | $23.96 | $11.42 | 3,967,210 |
| 2015-12-07 | $24.70 | $25.47 | $24.52 | $25.29 | $12.05 | 4,586,030 |
| 2015-12-04 | $24.34 | $25.11 | $24.18 | $24.50 | $11.68 | 5,549,080 |
| 2015-12-03 | $23.03 | $24.39 | $23.03 | $24.34 | $11.60 | 4,500,460 |
| 2015-12-02 | $24.60 | $24.70 | $22.30 | $23.42 | $11.16 | 4,786,920 |
| 2015-12-01 | $23.80 | $24.99 | $23.22 | $24.58 | $11.71 | 4,579,000 |
| 2015-11-30 | $23.41 | $24.38 | $21.70 | $23.79 | $11.34 | 5,994,080 |
| 2015-11-27 | $25.11 | $25.84 | $22.90 | $23.46 | $11.18 | 7,281,950 |
| 2015-11-26 | $26.85 | $26.85 | $25.23 | $25.25 | $12.03 | 9,869,340 |
| 2015-11-25 | $23.98 | $26.07 | $23.98 | $26.07 | $12.42 | 11,180,070 |
| 2015-11-24 | $22.96 | $23.78 | $22.43 | $23.70 | $11.30 | 4,907,350 |
| 2015-11-23 | $22.99 | $24.00 | $22.80 | $22.95 | $10.94 | 6,787,770 |
| 2015-11-20 | $22.55 | $22.98 | $22.06 | $22.90 | $10.91 | 5,393,600 |
| 2015-11-19 | $21.95 | $22.67 | $21.81 | $22.60 | $10.77 | 4,765,890 |
| 2015-11-18 | $22.39 | $22.90 | $21.80 | $21.89 | $10.43 | 5,172,280 |
| 2015-11-17 | $24.30 | $24.89 | $22.30 | $22.72 | $10.83 | 9,739,700 |
| 2015-11-16 | $22.24 | $24.82 | $22.00 | $24.40 | $11.63 | 6,851,640 |
| 2015-11-13 | $22.39 | $23.10 | $21.80 | $22.56 | $10.75 | 4,570,250 |
| 2015-11-12 | $23.28 | $24.00 | $22.46 | $22.90 | $10.91 | 5,617,520 |
| 2015-11-11 | $22.67 | $23.32 | $22.22 | $23.32 | $11.11 | 5,641,140 |
| 2015-11-10 | $23.02 | $23.39 | $22.26 | $22.67 | $10.80 | 4,463,640 |
| 2015-11-09 | $22.15 | $23.80 | $21.48 | $23.24 | $11.08 | 4,616,690 |
| 2015-11-06 | $21.87 | $22.95 | $21.86 | $22.65 | $10.79 | 3,757,040 |
| 2015-11-05 | $22.20 | $22.98 | $21.77 | $22.00 | $10.48 | 6,028,580 |
| 2015-11-04 | $20.06 | $21.98 | $20.06 | $21.98 | $10.48 | 5,381,480 |
| 2015-11-03 | $20.13 | $20.29 | $19.56 | $19.98 | $9.52 | 2,582,900 |
| 2015-11-02 | $19.40 | $20.64 | $19.20 | $19.74 | $9.41 | 4,376,220 |
| 2015-10-30 | $20.99 | $21.09 | $19.51 | $20.28 | $9.67 | 4,515,710 |
| 2015-10-29 | $21.50 | $21.50 | $20.51 | $20.94 | $9.98 | 3,433,330 |
| 2015-10-28 | $20.62 | $21.48 | $20.11 | $20.35 | $9.70 | 4,476,510 |
| 2015-10-27 | $20.80 | $21.35 | $19.09 | $20.79 | $9.91 | 4,071,660 |
| 2015-10-26 | $21.60 | $21.60 | $20.11 | $21.21 | $10.11 | 6,831,370 |
| 2015-10-23 | $19.50 | $21.45 | $19.49 | $21.43 | $10.21 | 9,331,060 |
| 2015-10-22 | $19.04 | $19.84 | $18.65 | $19.50 | $9.29 | 5,301,070 |
| 2015-10-21 | $21.09 | $21.38 | $19.04 | $19.04 | $9.07 | 4,123,870 |
| 2015-10-20 | $19.90 | $21.66 | $19.54 | $21.15 | $10.08 | 4,635,580 |
| 2015-10-19 | $20.01 | $20.61 | $19.20 | $20.00 | $9.53 | 5,681,060 |
| 2015-10-16 | $19.18 | $19.70 | $18.67 | $19.70 | $9.39 | 5,024,450 |
| 2015-10-15 | $17.99 | $18.97 | $17.81 | $18.96 | $9.04 | 3,704,670 |
| 2015-10-14 | $18.82 | $19.36 | $18.01 | $18.03 | $8.59 | 4,481,630 |
| 2015-10-13 | $18.15 | $18.97 | $17.91 | $18.80 | $8.96 | 3,752,200 |
| 2015-10-12 | $17.23 | $18.50 | $17.23 | $18.25 | $8.70 | 4,594,270 |
| 2015-10-09 | $17.08 | $17.50 | $16.82 | $17.29 | $8.24 | 3,125,860 |
| 2015-10-08 | $16.47 | $17.44 | $16.02 | $17.31 | $8.25 | 4,145,800 |
| 2015-10-07 | $15.85 | $15.85 | $15.85 | $15.85 | $7.55 | 0 |
| 2015-10-06 | $15.85 | $15.85 | $15.85 | $15.85 | $7.55 | 0 |
| 2015-10-05 | $15.85 | $15.85 | $15.85 | $15.85 | $7.55 | 0 |
| 2015-10-02 | $15.85 | $15.85 | $15.85 | $15.85 | $7.55 | 0 |
| 2015-10-01 | $15.85 | $15.85 | $15.85 | $15.85 | $7.55 | 0 |
| 2015-09-30 | $15.66 | $16.17 | $15.53 | $15.85 | $7.55 | 1,787,630 |
| 2015-09-29 | $15.85 | $16.24 | $15.55 | $15.77 | $7.52 | 1,848,000 |
| 2015-09-28 | $15.60 | $16.48 | $14.90 | $16.30 | $7.77 | 2,998,800 |
| 2015-09-25 | $16.00 | $16.72 | $15.26 | $15.78 | $7.52 | 3,754,010 |
| 2015-09-24 | $15.90 | $16.35 | $15.90 | $16.22 | $7.73 | 2,797,210 |
| 2015-09-23 | $15.70 | $16.38 | $15.40 | $15.90 | $7.58 | 2,968,550 |
| 2015-09-22 | $16.33 | $16.53 | $15.69 | $16.03 | $7.64 | 3,476,810 |
| 2015-09-21 | $14.88 | $16.29 | $14.87 | $16.16 | $7.70 | 4,361,520 |
| 2015-09-18 | $15.06 | $15.50 | $14.50 | $15.39 | $7.33 | 2,241,570 |
| 2015-09-17 | $15.39 | $16.08 | $15.03 | $15.06 | $7.18 | 2,897,960 |
| 2015-09-16 | $14.00 | $15.40 | $13.80 | $15.40 | $7.34 | 2,631,170 |
| 2015-09-15 | $14.82 | $15.38 | $14.00 | $14.00 | $6.67 | 1,629,150 |
| 2015-09-14 | $17.29 | $17.52 | $15.55 | $15.55 | $7.41 | 2,437,900 |
| 2015-09-11 | $17.00 | $17.60 | $16.50 | $17.28 | $8.24 | 2,415,480 |
| 2015-09-10 | $17.00 | $18.20 | $16.66 | $17.28 | $8.24 | 2,795,630 |
| 2015-09-09 | $17.11 | $17.99 | $17.00 | $17.48 | $8.33 | 2,626,230 |
| 2015-09-08 | $16.00 | $16.86 | $15.49 | $16.81 | $8.01 | 2,510,040 |
| 2015-09-07 | $15.01 | $16.19 | $15.01 | $15.49 | $7.38 | 1,812,780 |
| 2015-09-04 | $14.81 | $14.81 | $14.81 | $14.81 | $7.06 | 0 |
| 2015-09-03 | $14.81 | $14.81 | $14.81 | $14.81 | $7.06 | 0 |
| 2015-09-02 | $14.68 | $16.80 | $14.68 | $14.81 | $7.06 | 2,486,010 |
| 2015-09-01 | $17.22 | $17.80 | $16.07 | $16.07 | $7.66 | 2,415,150 |
| 2015-08-31 | $17.00 | $18.30 | $16.00 | $17.85 | $8.51 | 4,065,230 |
| 2015-08-28 | $16.70 | $17.76 | $15.80 | $17.34 | $8.26 | 3,776,790 |
| 2015-08-27 | $15.98 | $16.47 | $14.25 | $16.20 | $7.72 | 2,370,800 |
| 2015-08-26 | $16.10 | $17.06 | $14.67 | $15.00 | $7.15 | 2,938,650 |
| 2015-08-25 | $15.96 | $16.46 | $15.95 | $15.95 | $7.60 | 2,110,450 |
| 2015-08-24 | $18.10 | $18.75 | $17.72 | $17.72 | $8.45 | 1,804,000 |
| 2015-08-21 | $21.23 | $21.50 | $19.68 | $19.69 | $9.38 | 2,307,800 |
| 2015-08-20 | $21.28 | $22.58 | $20.91 | $21.87 | $10.42 | 3,918,620 |
| 2015-08-19 | $20.01 | $22.33 | $19.42 | $21.93 | $10.45 | 5,066,860 |
| 2015-08-18 | $23.68 | $24.00 | $21.51 | $21.51 | $10.25 | 5,366,860 |
| 2015-08-17 | $23.25 | $24.19 | $22.69 | $23.90 | $11.39 | 5,622,610 |
| 2015-08-14 | $23.36 | $24.22 | $22.70 | $23.31 | $11.11 | 4,344,670 |
| 2015-08-13 | $21.60 | $23.28 | $21.30 | $23.07 | $10.99 | 4,771,870 |
| 2015-08-12 | $22.45 | $23.01 | $21.86 | $21.99 | $10.48 | 5,836,460 |
| 2015-08-11 | $21.89 | $23.80 | $21.60 | $23.02 | $10.97 | 7,354,800 |
| 2015-08-10 | $20.90 | $22.50 | $20.50 | $22.09 | $10.53 | 6,811,280 |
| 2015-08-07 | $20.42 | $21.50 | $20.12 | $20.90 | $9.96 | 6,796,940 |
| 2015-08-06 | $18.51 | $20.29 | $18.43 | $20.16 | $9.61 | 9,538,900 |
| 2015-08-05 | $19.07 | $19.59 | $18.55 | $19.38 | $9.24 | 12,063,430 |
| 2015-08-04 | $16.40 | $17.81 | $16.40 | $17.81 | $8.49 | 4,677,710 |
| 2015-08-03 | $16.70 | $17.10 | $15.41 | $16.19 | $7.72 | 4,350,080 |
| 2015-07-31 | $17.90 | $18.35 | $16.72 | $17.12 | $8.16 | 4,630,590 |
| 2015-07-30 | $19.74 | $20.30 | $18.40 | $18.46 | $8.80 | 6,512,600 |
Motic Xiamen Electric Group Company Ltd (300341) News Headlines
Recent Motic Xiamen Electric Group Company Ltd (300341) News
Similar Companies to Motic Xiamen Electric Group Company Ltd (300341) 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 | -- | -- | -- |