Ningbo Henghe Mould Company Ltd (300539) Exchange: SHE
Data as of July 17, 2025
$13.55 ($0.05) 0.37%
Ningbo Henghe Mould Company Ltd - Daily Information
Click for more stock information on Ningbo Henghe Mould Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $13.50 |
| Previous Close | $13.55 |
| High | $13.59 |
| Low | $13.43 |
| Adjusted Open | $13.50 |
| Previous Adjusted Close | $13.55 |
| Adjusted High | $13.59 |
| Adjusted Low | $13.43 |
Invest in Ningbo Henghe Mould Company Ltd (300539)
Historical Stock Data for Ningbo Henghe Mould Company Ltd (300539)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $13.50 | $13.59 | $13.43 | $13.55 | $13.55 | 3,096,330 |
| 2025-06-26 | $13.61 | $13.74 | $13.42 | $13.50 | $13.50 | 4,595,900 |
| 2025-06-25 | $13.53 | $13.70 | $13.38 | $13.65 | $13.65 | 4,830,400 |
| 2025-06-24 | $12.92 | $13.42 | $12.86 | $13.41 | $13.41 | 4,668,500 |
| 2025-06-23 | $12.56 | $12.93 | $12.56 | $12.87 | $12.87 | 3,403,500 |
| 2025-06-20 | $12.78 | $13.13 | $12.68 | $12.72 | $12.72 | 4,794,100 |
| 2025-06-19 | $13.05 | $13.23 | $12.74 | $12.79 | $12.79 | 4,285,490 |
| 2025-06-18 | $13.18 | $13.21 | $12.91 | $13.08 | $13.08 | 3,329,100 |
| 2025-06-17 | $13.42 | $13.43 | $13.14 | $13.21 | $13.21 | 2,716,400 |
| 2025-06-13 | $13.57 | $13.57 | $13.10 | $13.16 | $13.16 | 4,284,440 |
| 2025-06-12 | $13.49 | $13.73 | $13.41 | $13.62 | $13.62 | 4,315,200 |
| 2025-06-11 | $13.58 | $13.67 | $13.31 | $13.63 | $13.63 | 4,386,900 |
| 2025-06-10 | $13.51 | $14.07 | $13.23 | $13.43 | $13.43 | 5,373,500 |
| 2025-06-09 | $13.30 | $13.77 | $13.30 | $13.56 | $13.56 | 4,296,010 |
| 2025-06-06 | $13.61 | $13.75 | $13.20 | $13.34 | $13.34 | 4,477,200 |
| 2025-06-05 | $13.18 | $13.60 | $13.08 | $13.56 | $13.56 | 5,114,200 |
| 2025-06-04 | $13.14 | $13.35 | $13.14 | $13.18 | $13.18 | 3,210,300 |
| 2025-06-03 | $12.99 | $13.27 | $12.86 | $13.12 | $13.12 | 3,324,400 |
| 2025-05-30 | $13.57 | $13.57 | $13.01 | $13.07 | $13.07 | 5,403,200 |
| 2025-05-29 | $13.47 | $13.78 | $13.44 | $13.57 | $13.57 | 4,601,800 |
| 2025-05-28 | $13.73 | $13.85 | $13.44 | $13.50 | $13.50 | 3,080,300 |
| 2025-05-27 | $13.92 | $13.92 | $13.44 | $13.73 | $13.73 | 3,937,120 |
| 2025-05-26 | $13.61 | $13.82 | $13.43 | $13.78 | $13.78 | 3,703,600 |
| 2025-05-23 | $13.80 | $14.04 | $13.56 | $13.61 | $13.61 | 5,086,420 |
| 2025-05-22 | $13.90 | $14.28 | $13.76 | $13.78 | $13.78 | 5,307,480 |
| 2025-05-21 | $14.31 | $14.31 | $13.73 | $13.93 | $13.93 | 5,500,420 |
| 2025-05-20 | $14.30 | $14.34 | $14.02 | $14.20 | $14.20 | 4,264,180 |
| 2025-05-19 | $14.59 | $14.59 | $13.98 | $14.28 | $14.28 | 6,277,700 |
| 2025-05-16 | $14.34 | $15.08 | $14.32 | $14.58 | $14.58 | 9,327,780 |
| 2025-05-15 | $14.30 | $14.61 | $14.01 | $14.40 | $14.40 | 6,036,410 |
| 2025-05-14 | $14.52 | $14.61 | $14.29 | $14.39 | $14.39 | 5,035,700 |
| 2025-05-13 | $15.10 | $15.15 | $14.47 | $14.55 | $14.55 | 6,491,100 |
| 2025-05-12 | $14.58 | $15.00 | $14.58 | $14.93 | $14.93 | 7,329,200 |
| 2025-05-09 | $14.69 | $14.79 | $14.28 | $14.44 | $14.44 | 5,789,900 |
| 2025-05-08 | $14.50 | $14.90 | $14.46 | $14.75 | $14.75 | 8,141,920 |
| 2025-05-07 | $14.61 | $14.88 | $14.31 | $14.57 | $14.57 | 9,993,360 |
| 2025-05-06 | $13.93 | $14.73 | $13.80 | $14.53 | $14.53 | 11,560,960 |
| 2025-04-30 | $13.36 | $13.97 | $13.33 | $13.82 | $13.82 | 8,811,520 |
| 2025-04-29 | $12.88 | $13.57 | $12.85 | $13.48 | $13.48 | 6,796,600 |
| 2025-04-28 | $13.22 | $13.30 | $12.90 | $12.95 | $12.95 | 3,765,400 |
| 2025-04-25 | $13.31 | $13.59 | $13.01 | $13.22 | $13.22 | 6,750,600 |
| 2025-04-24 | $13.46 | $13.69 | $13.18 | $13.30 | $13.30 | 9,952,600 |
| 2025-04-23 | $13.08 | $13.83 | $13.03 | $13.57 | $13.57 | 13,281,300 |
| 2025-04-22 | $12.86 | $13.41 | $12.70 | $13.11 | $13.11 | 8,866,920 |
| 2025-04-21 | $12.45 | $12.90 | $12.41 | $12.86 | $12.86 | 3,651,900 |
| 2025-04-18 | $12.55 | $12.77 | $12.42 | $12.52 | $12.52 | 3,511,500 |
| 2025-04-17 | $12.60 | $12.89 | $12.45 | $12.59 | $12.59 | 3,607,200 |
| 2025-04-16 | $13.06 | $13.06 | $12.47 | $12.65 | $12.65 | 5,546,680 |
| 2025-04-15 | $12.95 | $13.28 | $12.80 | $13.05 | $13.05 | 5,533,220 |
| 2025-04-14 | $12.93 | $13.38 | $12.75 | $13.08 | $13.08 | 7,672,580 |
| 2025-04-11 | $12.29 | $12.82 | $12.29 | $12.58 | $12.58 | 5,537,780 |
| 2025-04-10 | $12.45 | $12.98 | $12.37 | $12.42 | $12.42 | 8,077,400 |
| 2025-04-09 | $11.37 | $12.11 | $10.33 | $11.99 | $11.99 | 9,562,260 |
| 2025-04-08 | $11.36 | $12.10 | $11.24 | $11.61 | $11.61 | 10,554,500 |
| 2025-04-07 | $12.11 | $12.87 | $11.14 | $11.14 | $11.14 | 11,183,660 |
| 2025-04-03 | $14.17 | $14.46 | $13.76 | $13.93 | $13.93 | 8,014,700 |
| 2025-04-02 | $13.82 | $15.18 | $13.82 | $14.39 | $14.39 | 13,817,600 |
| 2025-04-01 | $15.21 | $15.35 | $14.03 | $14.03 | $14.03 | 11,508,900 |
| 2025-03-31 | $14.52 | $15.08 | $14.13 | $14.93 | $14.93 | 12,131,020 |
| 2025-03-28 | $15.28 | $15.80 | $14.80 | $14.88 | $14.88 | 13,676,820 |
| 2025-03-27 | $16.06 | $16.06 | $15.07 | $15.27 | $15.27 | 13,647,100 |
| 2025-03-26 | $14.52 | $16.79 | $14.52 | $16.06 | $16.06 | 21,257,580 |
| 2025-03-25 | $15.41 | $15.98 | $14.60 | $14.66 | $14.66 | 12,271,800 |
| 2025-03-24 | $16.30 | $16.34 | $14.87 | $15.30 | $15.30 | 13,802,740 |
| 2025-03-21 | $17.15 | $17.24 | $15.88 | $16.14 | $16.14 | 22,083,960 |
| 2025-03-20 | $16.53 | $18.38 | $16.50 | $17.42 | $17.42 | 32,882,870 |
| 2025-03-19 | $15.68 | $17.64 | $15.61 | $16.82 | $16.82 | 30,230,460 |
| 2025-03-18 | $15.00 | $15.93 | $14.82 | $15.83 | $15.83 | 19,725,960 |
| 2025-03-17 | $14.92 | $14.99 | $14.61 | $14.90 | $14.90 | 6,803,820 |
| 2025-03-14 | $14.54 | $14.93 | $14.26 | $14.92 | $14.92 | 8,387,600 |
| 2025-03-13 | $15.04 | $15.22 | $14.25 | $14.63 | $14.63 | 11,574,660 |
| 2025-03-12 | $15.34 | $15.39 | $15.08 | $15.08 | $15.08 | 10,355,290 |
| 2025-03-11 | $14.85 | $15.54 | $14.85 | $15.29 | $15.29 | 11,785,390 |
| 2025-03-10 | $16.12 | $16.88 | $15.40 | $15.68 | $15.68 | 15,733,570 |
| 2025-03-07 | $15.90 | $16.50 | $15.59 | $16.12 | $16.12 | 17,664,810 |
| 2025-03-06 | $15.44 | $16.46 | $15.32 | $16.19 | $16.19 | 23,705,730 |
| 2025-03-05 | $15.08 | $15.82 | $14.86 | $15.59 | $15.59 | 17,167,500 |
| 2025-03-04 | $14.56 | $15.70 | $14.49 | $15.39 | $15.39 | 19,132,150 |
| 2025-03-03 | $15.37 | $15.55 | $14.61 | $14.85 | $14.85 | 20,372,970 |
| 2025-02-28 | $16.77 | $17.12 | $15.38 | $15.71 | $15.71 | 28,055,030 |
| 2025-02-27 | $16.44 | $18.70 | $15.59 | $18.00 | $18.00 | 47,470,300 |
| 2025-02-26 | $13.60 | $16.20 | $13.50 | $16.20 | $16.20 | 20,846,990 |
| 2025-02-25 | $13.43 | $13.75 | $13.31 | $13.50 | $13.50 | 10,908,270 |
| 2025-02-24 | $13.86 | $13.98 | $13.46 | $13.71 | $13.71 | 13,238,600 |
| 2025-02-20 | $13.23 | $14.76 | $12.94 | $13.89 | $13.89 | 29,466,310 |
| 2025-02-19 | $12.80 | $13.68 | $12.68 | $13.20 | $13.20 | 24,103,800 |
| 2025-02-18 | $12.14 | $13.22 | $12.03 | $13.19 | $13.19 | 21,329,280 |
| 2025-02-17 | $11.89 | $12.19 | $11.85 | $12.11 | $12.11 | 7,207,700 |
| 2025-02-14 | $12.07 | $12.20 | $11.88 | $11.92 | $11.92 | 7,423,700 |
| 2025-02-13 | $12.75 | $12.90 | $12.15 | $12.15 | $12.15 | 9,469,500 |
| 2025-02-12 | $12.33 | $12.54 | $12.22 | $12.48 | $12.48 | 7,277,100 |
| 2025-02-11 | $12.50 | $12.52 | $12.30 | $12.37 | $12.37 | 6,384,300 |
| 2025-02-10 | $12.43 | $12.61 | $12.17 | $12.58 | $12.58 | 10,312,400 |
| 2025-02-07 | $12.41 | $12.59 | $12.11 | $12.30 | $12.30 | 11,459,100 |
| 2025-02-06 | $11.75 | $12.40 | $11.74 | $12.40 | $12.40 | 9,763,600 |
| 2025-02-05 | $11.74 | $11.95 | $11.70 | $11.86 | $11.86 | 5,870,620 |
| 2025-01-27 | $12.16 | $12.25 | $11.71 | $11.76 | $11.76 | 7,581,000 |
| 2025-01-24 | $12.01 | $12.25 | $11.77 | $12.24 | $12.24 | 11,005,180 |
| 2025-01-23 | $12.34 | $12.55 | $12.11 | $12.14 | $12.14 | 14,133,090 |
| 2025-01-22 | $11.93 | $12.49 | $11.64 | $12.33 | $12.33 | 16,444,250 |
| 2025-01-21 | $11.83 | $12.08 | $11.70 | $12.07 | $12.07 | 12,925,730 |
| 2025-01-20 | $11.78 | $12.03 | $11.71 | $11.83 | $11.83 | 8,813,560 |
| 2025-01-17 | $11.79 | $12.24 | $11.72 | $11.86 | $11.86 | 12,235,770 |
| 2025-01-16 | $12.08 | $12.48 | $11.81 | $11.83 | $11.83 | 21,107,220 |
| 2025-01-15 | $13.16 | $13.51 | $12.29 | $12.32 | $12.32 | 31,232,270 |
| 2025-01-14 | $10.25 | $12.26 | $10.25 | $12.26 | $12.26 | 9,890,500 |
| 2025-01-13 | $9.91 | $10.52 | $9.70 | $10.22 | $10.22 | 4,265,000 |
| 2025-01-09 | $10.20 | $10.40 | $10.16 | $10.36 | $10.36 | 2,460,000 |
| 2025-01-08 | $10.25 | $10.36 | $9.84 | $10.27 | $10.27 | 3,607,800 |
| 2025-01-07 | $9.89 | $10.20 | $9.86 | $10.20 | $10.20 | 3,611,800 |
| 2025-01-06 | $9.77 | $9.96 | $9.36 | $9.79 | $9.79 | 3,167,040 |
| 2025-01-03 | $10.43 | $10.65 | $9.84 | $9.85 | $9.85 | 3,675,200 |
| 2025-01-02 | $10.58 | $10.84 | $10.21 | $10.44 | $10.44 | 3,615,000 |
| 2024-12-31 | $10.97 | $11.12 | $10.57 | $10.62 | $10.62 | 2,856,990 |
| 2024-12-30 | $11.05 | $11.13 | $10.68 | $10.97 | $10.97 | 2,467,440 |
| 2024-12-27 | $11.08 | $11.36 | $11.08 | $11.16 | $11.16 | 2,260,690 |
| 2024-12-26 | $10.90 | $11.25 | $10.87 | $11.17 | $11.17 | 2,645,400 |
| 2024-12-25 | $11.29 | $11.48 | $10.64 | $10.93 | $10.93 | 4,558,600 |
| 2024-12-24 | $11.41 | $11.60 | $11.17 | $11.29 | $11.29 | 3,549,300 |
| 2024-12-23 | $11.76 | $11.81 | $11.12 | $11.19 | $11.19 | 4,675,060 |
| 2024-12-20 | $11.50 | $11.90 | $11.48 | $11.76 | $11.76 | 3,633,850 |
| 2024-12-19 | $11.29 | $11.64 | $11.21 | $11.58 | $11.58 | 4,200,010 |
| 2024-12-18 | $11.50 | $11.60 | $11.03 | $11.40 | $11.40 | 3,754,960 |
| 2024-12-17 | $12.01 | $12.17 | $11.36 | $11.41 | $11.41 | 5,152,860 |
| 2024-12-16 | $12.22 | $12.33 | $12.02 | $12.11 | $12.11 | 4,261,500 |
| 2024-12-13 | $12.52 | $12.62 | $12.22 | $12.22 | $12.22 | 7,096,140 |
| 2024-12-12 | $12.81 | $12.85 | $12.52 | $12.62 | $12.62 | 6,227,160 |
| 2024-12-11 | $12.63 | $12.89 | $12.35 | $12.84 | $12.84 | 8,027,800 |
| 2024-12-10 | $13.00 | $13.26 | $12.68 | $12.77 | $12.77 | 12,551,620 |
| 2024-12-09 | $12.41 | $12.74 | $12.32 | $12.67 | $12.67 | 8,913,710 |
| 2024-12-06 | $12.50 | $12.60 | $12.18 | $12.44 | $12.44 | 7,751,930 |
| 2024-12-05 | $12.28 | $12.64 | $12.19 | $12.51 | $12.51 | 7,822,100 |
| 2024-12-04 | $12.18 | $12.68 | $12.11 | $12.31 | $12.31 | 9,550,350 |
| 2024-12-03 | $12.11 | $12.39 | $12.08 | $12.25 | $12.25 | 7,533,010 |
| 2024-12-02 | $12.01 | $12.26 | $11.95 | $12.12 | $12.12 | 7,457,740 |
| 2024-11-29 | $11.59 | $12.00 | $11.32 | $11.95 | $11.95 | 7,386,810 |
| 2024-11-28 | $11.73 | $11.79 | $11.46 | $11.53 | $11.53 | 4,712,360 |
| 2024-11-27 | $11.50 | $11.71 | $11.16 | $11.71 | $11.71 | 5,754,870 |
| 2024-11-26 | $11.89 | $12.07 | $11.54 | $11.57 | $11.57 | 6,131,690 |
| 2024-11-25 | $11.82 | $12.06 | $11.53 | $11.97 | $11.97 | 7,661,730 |
| 2024-11-22 | $12.62 | $12.73 | $11.78 | $11.82 | $11.82 | 11,420,020 |
| 2024-11-21 | $12.98 | $13.37 | $12.60 | $12.80 | $12.80 | 12,591,400 |
| 2024-11-20 | $13.00 | $13.79 | $13.00 | $13.19 | $13.19 | 21,059,690 |
| 2024-11-19 | $12.20 | $13.42 | $11.67 | $13.34 | $13.34 | 19,991,320 |
| 2024-11-18 | $12.26 | $12.97 | $12.26 | $12.60 | $12.60 | 15,087,340 |
| 2024-11-15 | $11.99 | $12.46 | $11.83 | $12.20 | $12.20 | 10,420,070 |
| 2024-11-14 | $12.31 | $12.51 | $12.02 | $12.04 | $12.04 | 7,011,020 |
| 2024-11-13 | $12.47 | $12.61 | $11.90 | $12.43 | $12.43 | 10,985,720 |
| 2024-11-12 | $12.90 | $12.97 | $12.40 | $12.62 | $12.62 | 12,679,710 |
| 2024-11-11 | $12.71 | $12.97 | $12.50 | $12.94 | $12.94 | 17,325,310 |
| 2024-11-08 | $13.60 | $14.15 | $13.11 | $13.14 | $13.14 | 25,208,440 |
| 2024-11-07 | $13.50 | $14.14 | $13.03 | $13.82 | $13.82 | 30,397,500 |
| 2024-11-06 | $13.21 | $15.78 | $13.21 | $14.55 | $14.55 | 46,825,870 |
| 2024-11-05 | $12.97 | $14.66 | $12.70 | $14.20 | $14.20 | 45,550,700 |
| 2024-11-04 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 10,443,720 |
| 2024-11-01 | $10.00 | $10.49 | $9.52 | $10.19 | $10.19 | 10,498,910 |
| 2024-10-31 | $9.89 | $10.23 | $9.88 | $9.99 | $9.99 | 4,071,910 |
| 2024-10-30 | $10.02 | $10.13 | $9.76 | $9.92 | $9.92 | 3,932,740 |
| 2024-10-29 | $9.96 | $10.26 | $9.89 | $10.04 | $10.04 | 6,375,590 |
| 2024-10-28 | $9.70 | $9.97 | $9.70 | $9.96 | $9.96 | 3,887,250 |
| 2024-10-25 | $9.52 | $9.78 | $9.52 | $9.71 | $9.71 | 2,930,370 |
| 2024-10-24 | $9.56 | $9.65 | $9.45 | $9.52 | $9.52 | 2,206,400 |
| 2024-10-23 | $9.65 | $9.78 | $9.53 | $9.58 | $9.58 | 3,405,100 |
| 2024-10-22 | $9.69 | $9.87 | $9.53 | $9.74 | $9.74 | 3,786,510 |
| 2024-10-21 | $9.49 | $9.78 | $9.40 | $9.60 | $9.60 | 4,593,720 |
| 2024-10-18 | $9.18 | $9.62 | $9.01 | $9.39 | $9.39 | 4,318,960 |
| 2024-10-17 | $9.20 | $9.38 | $9.17 | $9.18 | $9.18 | 2,880,810 |
| 2024-10-16 | $8.95 | $9.30 | $8.93 | $9.17 | $9.17 | 2,989,400 |
| 2024-10-15 | $9.27 | $9.48 | $9.15 | $9.20 | $9.20 | 3,515,090 |
| 2024-10-14 | $9.18 | $9.34 | $9.05 | $9.30 | $9.30 | 4,251,690 |
| 2024-10-11 | $9.55 | $9.55 | $8.93 | $9.06 | $9.06 | 4,634,460 |
| 2024-10-10 | $9.98 | $10.00 | $9.40 | $9.55 | $9.55 | 5,915,240 |
| 2024-10-09 | $10.60 | $10.60 | $9.61 | $9.63 | $9.63 | 8,777,000 |
| 2024-10-08 | $11.38 | $11.38 | $9.94 | $10.94 | $10.94 | 12,299,930 |
| 2024-09-30 | $8.92 | $9.85 | $8.70 | $9.72 | $9.72 | 11,596,250 |
| 2024-09-27 | $8.31 | $8.80 | $8.24 | $8.61 | $8.61 | 7,525,530 |
| 2024-09-26 | $8.01 | $8.18 | $7.97 | $8.18 | $8.18 | 4,488,910 |
| 2024-09-25 | $7.96 | $8.14 | $7.95 | $7.99 | $7.99 | 5,680,060 |
| 2024-09-24 | $7.68 | $8.24 | $7.58 | $7.96 | $7.96 | 5,300,050 |
| 2024-09-23 | $7.65 | $7.73 | $7.52 | $7.71 | $7.71 | 1,855,100 |
| 2024-09-20 | $7.82 | $7.82 | $7.60 | $7.65 | $7.65 | 2,177,200 |
| 2024-09-19 | $7.75 | $7.83 | $7.56 | $7.79 | $7.79 | 2,780,200 |
| 2024-09-18 | $7.51 | $7.75 | $7.33 | $7.64 | $7.64 | 4,135,580 |
| 2024-09-13 | $7.69 | $7.75 | $7.50 | $7.50 | $7.50 | 2,208,700 |
| 2024-09-12 | $7.80 | $7.89 | $7.67 | $7.68 | $7.68 | 1,873,200 |
| 2024-09-11 | $7.84 | $7.95 | $7.77 | $7.79 | $7.79 | 1,635,600 |
| 2024-09-10 | $7.75 | $7.90 | $7.64 | $7.86 | $7.86 | 2,189,800 |
| 2024-09-09 | $7.75 | $7.83 | $7.62 | $7.75 | $7.75 | 2,409,070 |
| 2024-09-06 | $8.03 | $8.03 | $7.73 | $7.77 | $7.77 | 2,938,650 |
| 2024-09-05 | $7.97 | $8.05 | $7.96 | $8.04 | $8.04 | 2,766,950 |
| 2024-09-04 | $8.02 | $8.09 | $7.90 | $7.94 | $7.94 | 3,624,030 |
| 2024-09-03 | $7.95 | $8.13 | $7.90 | $8.07 | $8.07 | 3,985,760 |
| 2024-09-02 | $8.00 | $8.30 | $7.93 | $7.97 | $7.97 | 5,415,530 |
| 2024-08-30 | $7.88 | $8.11 | $7.83 | $7.99 | $7.99 | 5,235,930 |
| 2024-08-29 | $7.74 | $7.95 | $7.62 | $7.93 | $7.93 | 4,088,970 |
| 2024-08-28 | $7.40 | $7.83 | $7.25 | $7.70 | $7.70 | 4,256,400 |
| 2024-08-27 | $7.81 | $7.88 | $7.47 | $7.51 | $7.51 | 4,527,480 |
| 2024-08-26 | $7.65 | $7.97 | $7.58 | $7.85 | $7.85 | 4,884,930 |
| 2024-08-23 | $7.73 | $7.74 | $7.46 | $7.59 | $7.59 | 6,101,380 |
| 2024-08-22 | $8.20 | $8.28 | $7.77 | $7.81 | $7.81 | 9,948,690 |
| 2024-08-21 | $7.77 | $9.04 | $7.76 | $8.35 | $8.35 | 15,609,650 |
| 2024-08-20 | $7.97 | $8.00 | $7.70 | $7.87 | $7.87 | 6,432,340 |
| 2024-08-19 | $7.96 | $8.19 | $7.76 | $8.12 | $8.12 | 10,083,080 |
| 2024-08-16 | $7.56 | $8.59 | $7.47 | $8.07 | $8.07 | 10,537,920 |
| 2024-08-15 | $7.42 | $7.54 | $7.31 | $7.51 | $7.51 | 1,611,720 |
| 2024-08-14 | $7.46 | $7.53 | $7.40 | $7.42 | $7.42 | 949,130 |
| 2024-08-13 | $7.34 | $7.45 | $7.22 | $7.44 | $7.44 | 1,452,770 |
| 2024-08-12 | $7.43 | $7.45 | $7.22 | $7.30 | $7.30 | 1,639,890 |
| 2024-08-09 | $7.47 | $7.58 | $7.38 | $7.39 | $7.39 | 1,302,900 |
| 2024-08-08 | $7.61 | $7.67 | $7.35 | $7.45 | $7.45 | 2,067,510 |
| 2024-08-07 | $7.51 | $7.69 | $7.50 | $7.61 | $7.61 | 1,693,770 |
| 2024-08-06 | $7.43 | $7.59 | $7.38 | $7.55 | $7.55 | 1,764,320 |
| 2024-08-05 | $7.62 | $7.73 | $7.33 | $7.34 | $7.34 | 2,589,090 |
| 2024-08-02 | $7.83 | $7.89 | $7.64 | $7.67 | $7.67 | 2,129,480 |
| 2024-08-01 | $7.80 | $7.92 | $7.77 | $7.88 | $7.88 | 2,075,170 |
| 2024-07-31 | $7.55 | $7.83 | $7.53 | $7.79 | $7.79 | 2,439,080 |
| 2024-07-30 | $7.50 | $7.70 | $7.48 | $7.58 | $7.58 | 1,893,900 |
| 2024-07-29 | $7.58 | $7.60 | $7.38 | $7.52 | $7.52 | 1,874,010 |
| 2024-07-26 | $7.34 | $7.52 | $7.33 | $7.48 | $7.48 | 2,268,580 |
| 2024-07-25 | $7.05 | $7.41 | $7.05 | $7.33 | $7.33 | 2,813,160 |
| 2024-07-24 | $7.20 | $7.31 | $7.10 | $7.15 | $7.15 | 2,092,460 |
| 2024-07-23 | $7.40 | $7.46 | $7.22 | $7.23 | $7.23 | 2,133,550 |
| 2024-07-22 | $7.37 | $7.38 | $7.24 | $7.38 | $7.38 | 1,774,470 |
| 2024-07-19 | $7.10 | $7.38 | $7.06 | $7.29 | $7.29 | 2,893,500 |
| 2024-07-18 | $7.20 | $7.21 | $6.98 | $7.10 | $7.10 | 2,281,000 |
| 2024-07-17 | $7.52 | $7.52 | $7.24 | $7.25 | $7.25 | 1,810,540 |
| 2024-07-16 | $7.39 | $7.51 | $7.32 | $7.46 | $7.46 | 1,736,540 |
| 2024-07-15 | $7.65 | $7.65 | $7.35 | $7.44 | $7.44 | 2,027,530 |
| 2024-07-12 | $7.76 | $7.83 | $7.62 | $7.65 | $7.65 | 2,201,990 |
| 2024-07-11 | $7.59 | $7.79 | $7.54 | $7.75 | $7.75 | 3,548,460 |
| 2024-07-10 | $7.46 | $7.62 | $7.38 | $7.41 | $7.41 | 2,785,400 |
| 2024-07-09 | $7.31 | $7.55 | $7.15 | $7.54 | $7.54 | 3,545,000 |
| 2024-07-08 | $7.62 | $7.65 | $7.30 | $7.35 | $7.35 | 4,125,010 |
| 2024-07-05 | $7.65 | $7.77 | $7.42 | $7.72 | $7.72 | 5,665,030 |
| 2024-07-04 | $7.88 | $8.41 | $7.66 | $7.67 | $7.67 | 9,557,750 |
| 2024-07-03 | $8.02 | $8.09 | $7.83 | $7.88 | $7.88 | 2,332,000 |
| 2024-07-02 | $8.00 | $8.11 | $7.98 | $8.03 | $8.03 | 2,288,700 |
| 2024-07-01 | $7.98 | $8.09 | $7.81 | $8.02 | $8.02 | 3,366,520 |
| 2024-06-28 | $7.98 | $8.21 | $7.87 | $8.05 | $8.05 | 3,144,900 |
| 2024-06-27 | $8.06 | $8.25 | $7.95 | $7.98 | $7.98 | 3,552,740 |
| 2024-06-26 | $7.67 | $8.07 | $7.55 | $8.07 | $8.07 | 3,783,200 |
| 2024-06-25 | $7.68 | $7.91 | $7.58 | $7.67 | $7.67 | 3,466,400 |
| 2024-06-24 | $8.08 | $8.08 | $7.57 | $7.60 | $7.60 | 4,633,000 |
| 2024-06-21 | $8.30 | $8.30 | $7.87 | $8.09 | $8.09 | 3,133,860 |
| 2024-06-20 | $8.40 | $8.52 | $8.19 | $8.23 | $8.23 | 2,833,110 |
| 2024-06-19 | $8.60 | $8.60 | $8.35 | $8.40 | $8.40 | 3,965,800 |
| 2024-06-18 | $8.05 | $8.51 | $8.01 | $8.49 | $8.49 | 6,104,230 |
| 2024-06-17 | $8.12 | $8.20 | $8.00 | $8.04 | $8.04 | 3,435,140 |
| 2024-06-14 | $8.29 | $8.29 | $8.04 | $8.17 | $8.17 | 3,988,400 |
| 2024-06-13 | $8.25 | $8.40 | $8.08 | $8.30 | $8.30 | 4,838,630 |
| 2024-06-12 | $8.00 | $8.44 | $7.98 | $8.26 | $8.26 | 5,726,700 |
| 2024-06-11 | $7.90 | $8.09 | $7.60 | $8.09 | $8.09 | 5,949,680 |
| 2024-06-07 | $7.89 | $8.29 | $7.73 | $7.99 | $7.99 | 8,760,540 |
| 2024-06-06 | $8.28 | $8.28 | $7.55 | $7.74 | $7.74 | 12,817,590 |
| 2024-06-05 | $9.15 | $9.42 | $8.45 | $8.52 | $8.52 | 13,109,960 |
| 2024-06-04 | $9.52 | $9.55 | $8.97 | $9.21 | $9.21 | 14,650,660 |
| 2024-06-03 | $9.40 | $9.99 | $9.32 | $9.72 | $9.72 | 20,487,020 |
| 2024-05-31 | $8.56 | $10.28 | $8.55 | $9.88 | $9.88 | 20,607,460 |
| 2024-05-30 | $8.51 | $8.64 | $8.43 | $8.57 | $8.57 | 1,841,080 |
| 2024-05-29 | $8.63 | $8.71 | $8.50 | $8.52 | $8.52 | 2,617,380 |
| 2024-05-28 | $8.67 | $8.77 | $8.57 | $8.62 | $8.62 | 1,644,100 |
| 2024-05-27 | $8.62 | $8.69 | $8.42 | $8.69 | $8.69 | 2,680,600 |
| 2024-05-24 | $8.69 | $8.78 | $8.60 | $8.60 | $8.60 | 2,051,900 |
| 2024-05-23 | $8.92 | $8.92 | $8.68 | $8.73 | $8.73 | 2,205,800 |
| 2024-05-22 | $8.89 | $8.95 | $8.76 | $8.92 | $8.92 | 2,068,100 |
| 2024-05-21 | $8.98 | $9.03 | $8.80 | $8.84 | $8.84 | 2,539,410 |
| 2024-05-20 | $9.00 | $9.10 | $8.92 | $9.04 | $9.04 | 2,827,520 |
| 2024-05-17 | $8.84 | $8.97 | $8.77 | $8.97 | $8.97 | 2,998,700 |
| 2024-05-16 | $8.53 | $9.02 | $8.53 | $8.85 | $8.85 | 3,279,800 |
| 2024-05-15 | $8.58 | $8.87 | $8.57 | $8.68 | $8.68 | 2,989,580 |
| 2024-05-14 | $8.60 | $8.78 | $8.60 | $8.66 | $8.66 | 3,434,400 |
| 2024-05-13 | $8.89 | $8.89 | $8.45 | $8.60 | $8.60 | 5,041,600 |
| 2024-05-10 | $8.91 | $9.04 | $8.71 | $8.97 | $8.97 | 3,565,100 |
| 2024-05-09 | $8.98 | $9.10 | $8.91 | $8.98 | $8.98 | 2,565,900 |
| 2024-05-08 | $9.07 | $9.09 | $8.87 | $8.89 | $8.89 | 3,238,400 |
| 2024-05-07 | $8.85 | $9.06 | $8.85 | $9.05 | $9.05 | 3,823,500 |
| 2024-05-06 | $8.72 | $8.90 | $8.66 | $8.90 | $8.90 | 3,951,600 |
| 2024-04-30 | $8.77 | $8.85 | $8.46 | $8.62 | $8.62 | 4,214,900 |
| 2024-04-29 | $8.37 | $8.80 | $8.36 | $8.76 | $8.76 | 4,310,500 |
| 2024-04-26 | $8.28 | $8.43 | $8.12 | $8.37 | $8.37 | 3,702,860 |
| 2024-04-25 | $8.22 | $8.43 | $8.18 | $8.33 | $8.33 | 3,044,390 |
| 2024-04-24 | $8.14 | $8.35 | $8.01 | $8.25 | $8.25 | 3,636,300 |
| 2024-04-23 | $7.84 | $8.09 | $7.76 | $8.02 | $8.02 | 4,296,150 |
| 2024-04-22 | $7.72 | $7.84 | $7.46 | $7.73 | $7.73 | 3,507,830 |
| 2024-04-19 | $7.70 | $7.84 | $7.56 | $7.76 | $7.76 | 3,638,200 |
| 2024-04-18 | $8.09 | $8.09 | $7.68 | $7.75 | $7.75 | 5,995,380 |
| 2024-04-17 | $7.08 | $8.13 | $7.08 | $8.11 | $8.11 | 7,246,600 |
| 2024-04-16 | $8.03 | $8.09 | $6.97 | $6.97 | $6.97 | 8,442,680 |
| 2024-04-15 | $8.78 | $8.87 | $7.80 | $7.95 | $7.95 | 6,874,550 |
| 2024-04-12 | $8.70 | $9.15 | $8.70 | $8.75 | $8.75 | 4,864,700 |
| 2024-04-11 | $8.64 | $8.89 | $8.55 | $8.68 | $8.68 | 3,024,300 |
| 2024-04-10 | $9.01 | $9.02 | $8.59 | $8.71 | $8.71 | 3,535,100 |
| 2024-04-09 | $8.77 | $9.02 | $8.73 | $8.96 | $8.96 | 4,069,000 |
| 2024-04-08 | $9.28 | $9.29 | $8.70 | $8.70 | $8.70 | 5,051,200 |
| 2024-04-03 | $9.61 | $9.61 | $9.19 | $9.26 | $9.26 | 4,265,500 |
| 2024-04-02 | $9.53 | $9.70 | $9.48 | $9.59 | $9.59 | 4,079,630 |
| 2024-04-01 | $9.28 | $9.55 | $9.27 | $9.54 | $9.54 | 4,398,800 |
| 2024-03-29 | $9.14 | $9.32 | $9.05 | $9.28 | $9.28 | 4,159,980 |
| 2024-03-28 | $8.92 | $9.31 | $8.83 | $9.08 | $9.08 | 5,507,820 |
| 2024-03-27 | $9.21 | $9.50 | $8.90 | $8.92 | $8.92 | 6,645,900 |
| 2024-03-26 | $9.19 | $9.30 | $9.00 | $9.21 | $9.21 | 4,923,200 |
| 2024-03-25 | $9.47 | $9.57 | $9.16 | $9.18 | $9.18 | 7,060,010 |
| 2024-03-22 | $10.14 | $10.20 | $9.43 | $9.56 | $9.56 | 12,100,620 |
| 2024-03-21 | $9.70 | $9.95 | $9.48 | $9.90 | $9.90 | 7,636,600 |
| 2024-03-20 | $9.62 | $9.68 | $9.50 | $9.68 | $9.68 | 4,766,500 |
| 2024-03-19 | $9.52 | $9.67 | $9.47 | $9.61 | $9.61 | 5,386,000 |
| 2024-03-18 | $9.22 | $9.64 | $9.22 | $9.58 | $9.58 | 7,252,200 |
| 2024-03-15 | $8.92 | $9.25 | $8.90 | $9.25 | $9.25 | 5,708,900 |
| 2024-03-14 | $9.18 | $9.30 | $8.85 | $9.01 | $9.01 | 5,198,690 |
| 2024-03-13 | $9.21 | $9.24 | $9.02 | $9.18 | $9.18 | 5,251,640 |
| 2024-03-12 | $8.93 | $9.21 | $8.88 | $9.19 | $9.19 | 6,812,740 |
| 2024-03-11 | $8.87 | $8.99 | $8.77 | $8.93 | $8.93 | 5,481,150 |
| 2024-03-08 | $8.87 | $8.93 | $8.58 | $8.87 | $8.87 | 6,143,400 |
| 2024-03-07 | $8.77 | $9.30 | $8.77 | $8.84 | $8.84 | 10,072,870 |
| 2024-03-06 | $8.39 | $8.77 | $8.37 | $8.70 | $8.70 | 5,853,200 |
| 2024-03-05 | $8.68 | $8.69 | $8.28 | $8.39 | $8.39 | 5,482,840 |
| 2024-03-04 | $8.80 | $8.88 | $8.44 | $8.73 | $8.73 | 6,487,080 |
| 2024-03-01 | $8.66 | $8.88 | $8.66 | $8.81 | $8.81 | 6,124,020 |
| 2024-02-29 | $8.20 | $8.67 | $8.05 | $8.66 | $8.66 | 7,594,000 |
| 2024-02-28 | $9.52 | $9.66 | $8.30 | $8.30 | $8.30 | 12,581,600 |
| 2024-02-27 | $9.00 | $9.49 | $8.92 | $9.49 | $9.49 | 6,376,920 |
| 2024-02-26 | $9.02 | $9.32 | $8.73 | $9.09 | $9.09 | 8,484,460 |
| 2024-02-23 | $8.20 | $8.77 | $8.20 | $8.71 | $8.71 | 6,230,430 |
| 2024-02-22 | $7.85 | $8.22 | $7.81 | $8.18 | $8.18 | 6,392,620 |
| 2024-02-21 | $7.55 | $8.12 | $7.45 | $7.88 | $7.88 | 7,502,880 |
| 2024-02-20 | $7.24 | $7.77 | $7.06 | $7.65 | $7.65 | 8,259,530 |
| 2024-02-19 | $6.86 | $7.33 | $6.86 | $7.24 | $7.24 | 9,651,680 |
| 2024-02-08 | $5.93 | $6.94 | $5.67 | $6.81 | $6.81 | 12,038,110 |
| 2024-02-07 | $6.80 | $6.80 | $5.91 | $5.92 | $5.92 | 11,167,170 |
| 2024-02-06 | $6.70 | $6.94 | $5.98 | $6.71 | $6.71 | 8,698,380 |
| 2024-02-05 | $7.90 | $7.90 | $6.70 | $6.81 | $6.81 | 7,835,460 |
| 2024-02-02 | $8.61 | $8.83 | $7.72 | $8.05 | $8.05 | 5,030,480 |
| 2024-02-01 | $8.80 | $8.80 | $8.28 | $8.61 | $8.61 | 4,493,660 |
| 2024-01-31 | $9.44 | $9.47 | $8.67 | $8.70 | $8.70 | 4,616,150 |
| 2024-01-30 | $9.64 | $9.83 | $9.37 | $9.37 | $9.37 | 2,488,700 |
| 2024-01-29 | $10.24 | $10.29 | $9.79 | $9.81 | $9.81 | 2,923,500 |
| 2024-01-26 | $10.19 | $10.43 | $10.15 | $10.18 | $10.18 | 2,283,300 |
| 2024-01-25 | $9.88 | $10.27 | $9.86 | $10.24 | $10.24 | 2,701,180 |
| 2024-01-24 | $9.84 | $10.05 | $9.49 | $9.86 | $9.86 | 3,622,000 |
| 2024-01-23 | $10.05 | $10.14 | $9.74 | $9.81 | $9.81 | 4,570,900 |
| 2024-01-22 | $10.68 | $10.77 | $9.92 | $10.13 | $10.13 | 4,153,000 |
| 2024-01-19 | $10.81 | $10.90 | $10.63 | $10.68 | $10.68 | 2,261,600 |
| 2024-01-18 | $10.95 | $11.04 | $10.52 | $10.81 | $10.81 | 2,988,100 |
| 2024-01-17 | $11.31 | $11.35 | $10.91 | $10.93 | $10.93 | 2,085,700 |
| 2024-01-16 | $11.43 | $11.51 | $11.18 | $11.33 | $11.33 | 2,582,130 |
| 2024-01-15 | $11.43 | $11.49 | $11.26 | $11.44 | $11.44 | 2,416,700 |
| 2024-01-12 | $11.77 | $11.77 | $11.26 | $11.43 | $11.43 | 2,948,000 |
| 2024-01-11 | $11.56 | $11.79 | $11.45 | $11.68 | $11.68 | 2,356,890 |
| 2024-01-10 | $11.72 | $11.86 | $11.50 | $11.51 | $11.51 | 2,816,300 |
| 2024-01-09 | $11.71 | $12.08 | $11.57 | $11.74 | $11.74 | 2,797,600 |
| 2024-01-08 | $12.03 | $12.03 | $11.69 | $11.70 | $11.70 | 1,962,600 |
| 2024-01-05 | $12.34 | $12.38 | $11.93 | $12.00 | $12.00 | 1,953,800 |
| 2024-01-04 | $12.38 | $12.38 | $12.18 | $12.25 | $12.25 | 1,928,900 |
| 2024-01-03 | $12.48 | $12.54 | $12.25 | $12.37 | $12.37 | 2,090,600 |
| 2024-01-02 | $12.40 | $12.58 | $12.35 | $12.51 | $12.51 | 2,535,300 |
| 2024-01-01 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 0 |
| 2023-12-29 | $12.04 | $12.43 | $12.02 | $12.41 | $12.41 | 3,375,100 |
| 2023-12-28 | $12.19 | $12.19 | $11.70 | $12.04 | $12.04 | 2,858,720 |
| 2023-12-27 | $11.78 | $11.91 | $11.60 | $11.83 | $11.83 | 2,026,100 |
| 2023-12-26 | $11.93 | $11.99 | $11.69 | $11.70 | $11.70 | 2,253,380 |
| 2023-12-25 | $11.95 | $12.03 | $11.75 | $11.96 | $11.96 | 2,161,200 |
| 2023-12-22 | $12.22 | $12.29 | $11.87 | $11.90 | $11.90 | 2,329,620 |
| 2023-12-21 | $12.00 | $12.24 | $11.77 | $12.16 | $12.16 | 2,907,100 |
| 2023-12-20 | $12.09 | $12.32 | $11.89 | $12.02 | $12.02 | 2,661,500 |
| 2023-12-19 | $12.08 | $12.13 | $11.68 | $12.05 | $12.05 | 2,255,200 |
| 2023-12-18 | $12.18 | $12.19 | $11.87 | $11.94 | $11.94 | 2,729,100 |
| 2023-12-15 | $12.21 | $12.29 | $12.08 | $12.18 | $12.18 | 2,148,580 |
| 2023-12-14 | $12.31 | $12.46 | $12.16 | $12.17 | $12.17 | 2,296,380 |
| 2023-12-13 | $12.22 | $12.51 | $12.11 | $12.32 | $12.32 | 3,805,850 |
| 2023-12-12 | $12.25 | $12.37 | $12.17 | $12.23 | $12.23 | 2,791,300 |
| 2023-12-11 | $11.96 | $12.29 | $11.87 | $12.28 | $12.28 | 4,587,100 |
| 2023-12-08 | $12.31 | $12.39 | $12.02 | $12.06 | $12.06 | 5,215,220 |
| 2023-12-07 | $12.51 | $12.56 | $12.24 | $12.29 | $12.29 | 5,411,080 |
| 2023-12-06 | $12.56 | $12.83 | $12.52 | $12.53 | $12.53 | 4,329,580 |
| 2023-12-05 | $12.91 | $12.98 | $12.58 | $12.59 | $12.59 | 5,541,800 |
| 2023-12-04 | $13.18 | $13.20 | $12.80 | $12.88 | $12.88 | 8,625,200 |
| 2023-12-01 | $13.56 | $13.60 | $13.04 | $13.17 | $13.17 | 12,938,400 |
| 2023-11-30 | $13.72 | $14.01 | $13.34 | $13.56 | $13.56 | 21,278,820 |
| 2023-11-29 | $13.10 | $13.74 | $13.05 | $13.43 | $13.43 | 15,020,170 |
| 2023-11-28 | $13.05 | $13.37 | $13.03 | $13.13 | $13.13 | 8,142,670 |
| 2023-11-27 | $12.83 | $13.25 | $12.73 | $13.16 | $13.16 | 9,146,200 |
| 2023-11-24 | $12.92 | $12.97 | $12.60 | $12.68 | $12.68 | 5,519,200 |
| 2023-11-23 | $12.92 | $12.98 | $12.72 | $12.97 | $12.97 | 5,236,720 |
| 2023-11-22 | $13.35 | $13.37 | $12.80 | $12.80 | $12.80 | 10,124,100 |
| 2023-11-21 | $13.47 | $13.57 | $13.27 | $13.38 | $13.38 | 10,696,960 |
| 2023-11-20 | $13.09 | $13.72 | $13.06 | $13.54 | $13.54 | 15,642,560 |
| 2023-11-17 | $12.87 | $13.14 | $12.85 | $13.14 | $13.14 | 8,377,930 |
| 2023-11-16 | $13.00 | $13.15 | $12.91 | $12.91 | $12.91 | 7,863,900 |
| 2023-11-15 | $12.99 | $13.12 | $12.88 | $13.09 | $13.09 | 9,133,140 |
| 2023-11-14 | $13.02 | $13.18 | $12.91 | $12.98 | $12.98 | 9,076,590 |
| 2023-11-13 | $12.91 | $13.06 | $12.85 | $12.99 | $12.99 | 8,077,600 |
| 2023-11-10 | $12.88 | $13.08 | $12.83 | $12.91 | $12.91 | 10,822,470 |
| 2023-11-09 | $13.52 | $13.69 | $12.93 | $12.98 | $12.98 | 21,118,570 |
| 2023-11-08 | $14.00 | $14.16 | $13.31 | $13.66 | $13.66 | 24,093,800 |
| 2023-11-07 | $14.08 | $14.37 | $13.88 | $14.15 | $14.15 | 29,369,820 |
| 2023-11-06 | $14.06 | $14.86 | $13.50 | $14.66 | $14.66 | 42,971,310 |
| 2023-11-03 | $15.98 | $16.67 | $14.81 | $14.96 | $14.96 | 49,538,970 |
| 2023-11-02 | $12.62 | $14.80 | $12.62 | $13.89 | $13.89 | 24,449,220 |
| 2023-11-01 | $12.26 | $12.61 | $12.13 | $12.54 | $12.54 | 3,786,860 |
| 2023-10-31 | $12.33 | $12.39 | $12.11 | $12.26 | $12.26 | 3,022,610 |
| 2023-10-30 | $11.61 | $12.33 | $11.40 | $12.29 | $12.29 | 5,328,830 |
| 2023-10-27 | $11.46 | $11.68 | $11.22 | $11.61 | $11.61 | 5,208,900 |
| 2023-10-26 | $11.67 | $11.73 | $11.21 | $11.53 | $11.53 | 4,075,070 |
| 2023-10-25 | $11.45 | $11.90 | $11.45 | $11.73 | $11.73 | 2,118,000 |
| 2023-10-24 | $10.92 | $11.55 | $10.92 | $11.44 | $11.44 | 3,387,500 |
| 2023-10-23 | $11.41 | $11.53 | $10.81 | $10.89 | $10.89 | 2,734,240 |
| 2023-10-20 | $11.62 | $11.95 | $11.41 | $11.47 | $11.47 | 2,707,800 |
| 2023-10-19 | $11.69 | $11.94 | $11.60 | $11.62 | $11.62 | 2,165,750 |
| 2023-10-18 | $11.90 | $12.02 | $11.66 | $11.69 | $11.69 | 2,774,140 |
| 2023-10-17 | $12.29 | $12.41 | $11.89 | $11.95 | $11.95 | 3,644,520 |
| 2023-10-16 | $12.44 | $12.69 | $12.21 | $12.29 | $12.29 | 5,575,020 |
| 2023-10-13 | $12.43 | $12.58 | $12.29 | $12.33 | $12.33 | 4,577,060 |
| 2023-10-12 | $12.34 | $12.87 | $12.21 | $12.47 | $12.47 | 8,033,900 |
| 2023-10-11 | $11.99 | $12.95 | $11.75 | $12.27 | $12.27 | 7,476,080 |
| 2023-10-10 | $11.83 | $12.08 | $11.78 | $11.94 | $11.94 | 2,616,020 |
| 2023-10-09 | $12.11 | $12.11 | $11.79 | $11.86 | $11.86 | 2,276,720 |
| 2023-09-28 | $11.68 | $11.90 | $11.66 | $11.87 | $11.87 | 1,936,990 |
| 2023-09-27 | $11.80 | $11.82 | $11.51 | $11.68 | $11.68 | 2,137,870 |
| 2023-09-26 | $11.73 | $11.82 | $11.58 | $11.72 | $11.72 | 1,993,800 |
| 2023-09-25 | $11.80 | $12.10 | $11.61 | $11.73 | $11.73 | 2,403,020 |
| 2023-09-22 | $11.27 | $11.77 | $11.23 | $11.77 | $11.77 | 2,074,680 |
| 2023-09-21 | $11.47 | $11.47 | $11.22 | $11.24 | $11.24 | 1,485,900 |
| 2023-09-20 | $11.45 | $11.60 | $11.29 | $11.32 | $11.32 | 1,980,600 |
| 2023-09-19 | $11.56 | $11.73 | $11.33 | $11.39 | $11.39 | 2,062,900 |
| 2023-09-18 | $11.48 | $11.93 | $11.38 | $11.67 | $11.67 | 2,181,000 |
| 2023-09-15 | $11.83 | $11.83 | $11.34 | $11.48 | $11.48 | 2,165,600 |
| 2023-09-14 | $11.93 | $12.02 | $11.60 | $11.71 | $11.71 | 2,490,100 |
| 2023-09-13 | $12.40 | $12.40 | $11.87 | $11.94 | $11.94 | 3,277,970 |
| 2023-09-12 | $12.26 | $12.65 | $12.07 | $12.37 | $12.37 | 3,483,100 |
| 2023-09-11 | $12.03 | $12.28 | $11.90 | $12.23 | $12.23 | 2,185,600 |
| 2023-09-08 | $11.90 | $12.19 | $11.88 | $12.03 | $12.03 | 1,972,500 |
| 2023-09-07 | $12.33 | $12.37 | $12.04 | $12.05 | $12.05 | 1,598,400 |
| 2023-09-06 | $12.12 | $12.29 | $11.97 | $12.25 | $12.25 | 1,741,080 |
| 2023-09-05 | $12.07 | $12.20 | $12.03 | $12.09 | $12.09 | 1,535,700 |
| 2023-09-04 | $12.10 | $12.10 | $11.92 | $12.09 | $12.09 | 2,097,320 |
| 2023-09-01 | $11.84 | $11.98 | $11.75 | $11.90 | $11.90 | 1,742,240 |
| 2023-08-31 | $11.99 | $12.10 | $11.83 | $11.87 | $11.87 | 1,690,980 |
| 2023-08-30 | $11.86 | $12.15 | $11.82 | $12.02 | $12.02 | 2,707,310 |
| 2023-08-29 | $11.28 | $11.91 | $11.08 | $11.87 | $11.87 | 3,737,640 |
| 2023-08-28 | $11.41 | $11.71 | $11.17 | $11.24 | $11.24 | 2,805,220 |
| 2023-08-25 | $11.38 | $11.48 | $11.07 | $11.09 | $11.09 | 2,016,230 |
| 2023-08-24 | $11.36 | $11.75 | $11.08 | $11.43 | $11.43 | 3,306,310 |
| 2023-08-23 | $11.46 | $11.62 | $11.32 | $11.51 | $11.51 | 2,920,120 |
| 2023-08-22 | $11.66 | $11.72 | $11.28 | $11.55 | $11.55 | 2,147,060 |
| 2023-08-21 | $11.58 | $11.85 | $11.45 | $11.52 | $11.52 | 2,544,800 |
| 2023-08-18 | $11.78 | $11.82 | $11.54 | $11.55 | $11.55 | 1,958,900 |
| 2023-08-17 | $11.38 | $11.73 | $11.27 | $11.69 | $11.69 | 2,428,230 |
| 2023-08-16 | $11.50 | $11.58 | $11.34 | $11.35 | $11.35 | 1,709,300 |
| 2023-08-15 | $11.81 | $11.89 | $11.42 | $11.47 | $11.47 | 2,195,800 |
| 2023-08-14 | $11.65 | $11.82 | $11.52 | $11.75 | $11.75 | 1,324,500 |
| 2023-08-11 | $11.98 | $11.98 | $11.69 | $11.73 | $11.73 | 1,363,200 |
| 2023-08-10 | $11.95 | $12.04 | $11.84 | $11.90 | $11.90 | 1,826,400 |
| 2023-08-09 | $12.17 | $12.17 | $11.90 | $11.93 | $11.93 | 1,575,500 |
| 2023-08-08 | $12.09 | $12.22 | $12.00 | $12.20 | $12.20 | 1,620,920 |
| 2023-08-07 | $12.15 | $12.24 | $12.01 | $12.09 | $12.09 | 1,839,420 |
| 2023-08-04 | $12.13 | $12.27 | $11.99 | $12.10 | $12.10 | 2,502,810 |
| 2023-08-03 | $12.22 | $12.22 | $12.06 | $12.17 | $12.17 | 1,436,000 |
| 2023-08-02 | $12.19 | $12.32 | $12.04 | $12.20 | $12.20 | 2,165,060 |
| 2023-08-01 | $12.31 | $12.41 | $12.05 | $12.18 | $12.18 | 2,715,800 |
| 2023-07-31 | $12.39 | $12.57 | $12.25 | $12.31 | $12.31 | 2,450,400 |
| 2023-07-28 | $12.39 | $12.46 | $12.15 | $12.29 | $12.29 | 2,344,990 |
| 2023-07-27 | $12.72 | $12.87 | $12.38 | $12.45 | $12.45 | 2,341,820 |
| 2023-07-26 | $13.25 | $13.25 | $12.67 | $12.69 | $12.69 | 2,238,910 |
| 2023-07-25 | $13.20 | $13.25 | $13.00 | $13.15 | $13.15 | 2,075,100 |
| 2023-07-24 | $13.16 | $13.16 | $12.87 | $13.03 | $13.03 | 2,231,300 |
| 2023-07-21 | $13.42 | $13.42 | $13.03 | $13.09 | $13.09 | 2,617,620 |
| 2023-07-20 | $13.69 | $13.83 | $13.34 | $13.40 | $13.40 | 2,404,350 |
| 2023-07-19 | $13.72 | $13.86 | $13.50 | $13.62 | $13.62 | 1,957,600 |
| 2023-07-18 | $13.90 | $14.06 | $13.70 | $13.82 | $13.82 | 2,236,900 |
| 2023-07-17 | $13.72 | $14.07 | $13.70 | $13.84 | $13.84 | 2,693,100 |
| 2023-07-14 | $14.15 | $14.34 | $13.80 | $13.94 | $13.94 | 3,032,570 |
| 2023-07-13 | $14.18 | $14.59 | $14.12 | $14.15 | $14.15 | 3,729,300 |
| 2023-07-12 | $14.21 | $14.60 | $14.11 | $14.18 | $14.18 | 4,514,210 |
| 2023-07-11 | $14.28 | $14.31 | $13.92 | $14.17 | $14.17 | 3,696,300 |
| 2023-07-10 | $14.50 | $14.60 | $13.95 | $14.03 | $14.03 | 4,637,960 |
| 2023-07-07 | $14.88 | $14.90 | $14.38 | $14.44 | $14.44 | 4,381,920 |
| 2023-07-06 | $14.89 | $14.99 | $14.62 | $14.78 | $14.78 | 5,873,010 |
| 2023-07-05 | $15.11 | $15.37 | $14.76 | $14.77 | $14.77 | 8,939,280 |
| 2023-07-04 | $14.52 | $15.55 | $14.51 | $15.52 | $15.52 | 12,134,910 |
| 2023-07-03 | $14.71 | $15.48 | $14.41 | $14.50 | $14.50 | 11,661,840 |
| 2023-06-30 | $13.99 | $15.55 | $13.78 | $14.81 | $14.81 | 13,837,430 |
| 2023-06-29 | $13.85 | $14.85 | $13.79 | $14.51 | $14.51 | 11,821,240 |
| 2023-06-28 | $13.42 | $13.71 | $12.97 | $13.71 | $13.71 | 5,001,090 |
| 2023-06-27 | $13.23 | $13.53 | $13.23 | $13.41 | $13.41 | 3,673,400 |
| 2023-06-26 | $13.56 | $13.86 | $13.24 | $13.33 | $13.33 | 4,402,190 |
| 2023-06-21 | $14.21 | $14.35 | $13.53 | $13.55 | $13.55 | 5,633,940 |
| 2023-06-20 | $14.05 | $14.28 | $13.58 | $14.08 | $14.08 | 10,814,530 |
| 2023-06-19 | $12.99 | $14.72 | $12.76 | $14.45 | $14.45 | 12,555,690 |
| 2023-06-16 | $13.10 | $13.35 | $12.80 | $12.89 | $12.89 | 3,530,400 |
| 2023-06-15 | $12.71 | $13.33 | $12.51 | $13.14 | $13.06 | 5,541,490 |
| 2023-06-14 | $12.58 | $12.78 | $12.41 | $12.71 | $12.63 | 1,657,910 |
| 2023-06-13 | $12.54 | $12.69 | $12.41 | $12.55 | $12.47 | 1,610,970 |
| 2023-06-12 | $12.29 | $12.69 | $11.93 | $12.62 | $12.54 | 2,929,980 |
| 2023-06-09 | $12.27 | $12.37 | $12.14 | $12.23 | $12.15 | 1,731,500 |
| 2023-06-08 | $12.52 | $12.68 | $12.22 | $12.28 | $12.20 | 1,736,320 |
| 2023-06-07 | $12.46 | $12.71 | $12.41 | $12.47 | $12.39 | 1,502,300 |
| 2023-06-06 | $12.86 | $12.86 | $12.52 | $12.52 | $12.44 | 1,302,860 |
| 2023-06-05 | $12.88 | $12.90 | $12.46 | $12.80 | $12.72 | 2,727,010 |
| 2023-06-02 | $13.11 | $13.18 | $12.58 | $12.66 | $12.58 | 3,311,070 |
| 2023-06-01 | $12.59 | $13.16 | $12.58 | $13.00 | $12.92 | 3,253,610 |
| 2023-05-31 | $12.79 | $12.83 | $12.55 | $12.60 | $12.52 | 1,953,220 |
| 2023-05-30 | $12.63 | $12.87 | $12.63 | $12.73 | $12.65 | 1,243,460 |
| 2023-05-29 | $13.12 | $13.21 | $12.67 | $12.74 | $12.66 | 1,934,600 |
| 2023-05-26 | $12.82 | $13.13 | $12.76 | $13.04 | $12.96 | 1,560,400 |
| 2023-05-25 | $12.99 | $13.24 | $12.75 | $12.93 | $12.85 | 1,933,720 |
| 2023-05-24 | $12.89 | $13.20 | $12.63 | $13.06 | $12.98 | 2,967,520 |
| 2023-05-23 | $12.81 | $13.12 | $12.73 | $12.79 | $12.71 | 2,880,460 |
| 2023-05-22 | $13.07 | $13.25 | $12.86 | $12.90 | $12.82 | 2,753,120 |
| 2023-05-19 | $13.03 | $13.49 | $12.96 | $13.20 | $13.12 | 3,425,120 |
| 2023-05-18 | $12.83 | $13.28 | $12.65 | $12.94 | $12.86 | 3,821,460 |
| 2023-05-17 | $12.39 | $12.86 | $12.20 | $12.81 | $12.73 | 2,629,620 |
| 2023-05-16 | $12.45 | $12.60 | $12.30 | $12.35 | $12.27 | 2,742,320 |
| 2023-05-15 | $11.86 | $12.68 | $11.86 | $12.48 | $12.40 | 4,789,670 |
| 2023-05-12 | $12.04 | $12.29 | $11.77 | $11.77 | $11.70 | 1,664,100 |
| 2023-05-11 | $12.10 | $12.20 | $11.92 | $12.04 | $11.97 | 1,454,300 |
| 2023-05-10 | $12.04 | $12.25 | $11.42 | $12.18 | $12.10 | 1,944,500 |
| 2023-05-09 | $12.76 | $12.76 | $12.01 | $12.04 | $11.97 | 3,061,550 |
| 2023-05-08 | $12.27 | $12.73 | $12.22 | $12.60 | $12.52 | 2,622,400 |
| 2023-05-05 | $12.59 | $12.61 | $12.22 | $12.24 | $12.16 | 1,830,200 |
| 2023-05-04 | $12.34 | $12.77 | $12.26 | $12.53 | $12.45 | 3,159,700 |
| 2023-05-03 | $12.40 | $12.40 | $12.40 | $12.40 | $12.32 | 0 |
| 2023-05-02 | $12.40 | $12.40 | $12.40 | $12.40 | $12.32 | 0 |
| 2023-04-28 | $11.86 | $12.49 | $11.82 | $12.40 | $12.32 | 2,274,700 |
| 2023-04-27 | $11.53 | $12.26 | $11.44 | $11.86 | $11.79 | 3,920,460 |
| 2023-04-26 | $11.59 | $11.65 | $9.17 | $11.37 | $11.30 | 3,322,170 |
| 2023-04-25 | $11.95 | $11.96 | $11.02 | $11.46 | $11.39 | 3,411,220 |
| 2023-04-24 | $11.80 | $12.00 | $11.56 | $11.90 | $11.83 | 2,316,990 |
| 2023-04-21 | $12.37 | $12.65 | $11.63 | $11.72 | $11.65 | 4,060,500 |
| 2023-04-20 | $12.54 | $12.60 | $12.20 | $12.21 | $12.13 | 1,506,320 |
| 2023-04-19 | $12.79 | $12.79 | $12.45 | $12.51 | $12.43 | 1,370,670 |
| 2023-04-18 | $13.00 | $13.02 | $12.57 | $12.61 | $12.53 | 1,840,600 |
| 2023-04-17 | $12.56 | $13.08 | $12.53 | $13.00 | $12.92 | 2,880,150 |
| 2023-04-14 | $12.66 | $12.68 | $12.25 | $12.68 | $12.60 | 2,203,200 |
| 2023-04-13 | $12.64 | $12.80 | $12.40 | $12.46 | $12.38 | 1,747,600 |
| 2023-04-12 | $12.63 | $12.66 | $12.24 | $12.63 | $12.55 | 1,552,000 |
| 2023-04-11 | $12.27 | $12.59 | $12.27 | $12.45 | $12.37 | 1,875,200 |
| 2023-04-10 | $12.73 | $12.73 | $12.18 | $12.31 | $12.23 | 3,030,820 |
| 2023-04-07 | $12.60 | $12.94 | $12.43 | $12.80 | $12.72 | 2,454,300 |
| 2023-04-06 | $12.71 | $12.89 | $12.36 | $12.55 | $12.47 | 3,236,170 |
| 2023-04-05 | $12.82 | $12.82 | $12.82 | $12.82 | $12.74 | 0 |
| 2023-04-04 | $13.38 | $13.50 | $12.72 | $12.82 | $12.74 | 3,271,700 |
| 2023-04-03 | $13.04 | $13.59 | $13.01 | $13.43 | $13.35 | 3,068,700 |
| 2023-03-31 | $13.09 | $13.36 | $12.99 | $13.04 | $12.96 | 2,402,410 |
| 2023-03-30 | $12.90 | $13.35 | $12.70 | $13.20 | $13.12 | 2,860,130 |
| 2023-03-29 | $12.94 | $13.11 | $12.80 | $13.03 | $12.95 | 1,887,300 |
| 2023-03-28 | $13.03 | $13.29 | $12.90 | $12.93 | $12.85 | 2,426,990 |
| 2023-03-27 | $13.30 | $13.51 | $13.05 | $13.17 | $13.09 | 3,244,500 |
| 2023-03-24 | $13.21 | $14.12 | $13.15 | $13.57 | $13.49 | 6,434,840 |
| 2023-03-23 | $13.08 | $13.20 | $12.84 | $13.17 | $13.09 | 2,957,740 |
| 2023-03-22 | $13.19 | $13.42 | $12.91 | $13.03 | $12.95 | 3,501,270 |
| 2023-03-21 | $12.77 | $13.48 | $12.68 | $13.23 | $13.15 | 5,486,660 |
| 2023-03-20 | $12.92 | $12.99 | $12.47 | $12.70 | $12.62 | 1,912,100 |
| 2023-03-17 | $12.64 | $12.96 | $12.55 | $12.89 | $12.81 | 2,654,610 |
| 2023-03-16 | $13.04 | $13.04 | $12.51 | $12.64 | $12.56 | 1,666,690 |
| 2023-03-15 | $12.89 | $13.13 | $12.78 | $12.89 | $12.81 | 1,671,100 |
| 2023-03-14 | $13.33 | $13.37 | $12.62 | $12.77 | $12.69 | 3,194,200 |
| 2023-03-13 | $13.42 | $13.55 | $13.10 | $13.33 | $13.25 | 2,911,360 |
| 2023-03-10 | $13.62 | $13.66 | $13.37 | $13.50 | $13.42 | 1,914,130 |
| 2023-03-09 | $13.65 | $13.85 | $13.44 | $13.50 | $13.42 | 2,950,700 |
| 2023-03-08 | $13.58 | $13.60 | $13.20 | $13.47 | $13.39 | 3,953,140 |
| 2023-03-07 | $14.01 | $14.06 | $13.41 | $13.45 | $13.37 | 3,355,530 |
| 2023-03-06 | $14.16 | $14.32 | $13.93 | $14.05 | $13.96 | 3,327,100 |
| 2023-03-03 | $14.43 | $14.43 | $13.99 | $14.13 | $14.04 | 2,938,200 |
| 2023-03-02 | $14.28 | $14.97 | $14.22 | $14.34 | $14.25 | 4,316,870 |
| 2023-03-01 | $14.18 | $14.44 | $14.08 | $14.36 | $14.27 | 3,339,920 |
| 2023-02-28 | $14.27 | $14.51 | $14.10 | $14.34 | $14.25 | 2,378,580 |
| 2023-02-27 | $14.72 | $14.79 | $14.25 | $14.34 | $14.25 | 2,715,260 |
| 2023-02-24 | $14.56 | $14.79 | $14.46 | $14.62 | $14.53 | 3,196,600 |
| 2023-02-23 | $14.80 | $14.90 | $14.52 | $14.70 | $14.61 | 3,113,980 |
| 2023-02-22 | $14.66 | $14.95 | $14.49 | $14.63 | $14.54 | 2,657,270 |
| 2023-02-21 | $14.66 | $15.25 | $14.53 | $14.72 | $14.63 | 4,004,310 |
| 2023-02-20 | $15.07 | $15.37 | $14.33 | $14.54 | $14.45 | 5,804,820 |
| 2023-02-17 | $14.81 | $15.11 | $14.60 | $14.66 | $14.57 | 3,760,700 |
| 2023-02-16 | $15.39 | $15.50 | $14.75 | $14.80 | $14.71 | 6,302,760 |
| 2023-02-15 | $15.22 | $15.88 | $14.95 | $15.38 | $15.29 | 6,365,490 |
| 2023-02-14 | $15.08 | $15.69 | $14.88 | $15.20 | $15.11 | 7,042,110 |
| 2023-02-13 | $14.60 | $15.47 | $14.25 | $15.23 | $15.14 | 10,008,620 |
| 2023-02-10 | $14.50 | $14.90 | $14.15 | $14.57 | $14.48 | 8,721,380 |
| 2023-02-09 | $13.90 | $14.40 | $13.65 | $14.25 | $14.16 | 7,683,660 |
| 2023-02-08 | $14.54 | $14.58 | $13.80 | $13.98 | $13.89 | 14,944,170 |
| 2023-02-07 | $12.57 | $14.98 | $12.41 | $14.76 | $14.67 | 20,382,110 |
| 2023-02-06 | $12.46 | $12.74 | $12.21 | $12.48 | $12.40 | 3,015,720 |
| 2023-02-03 | $11.93 | $12.64 | $11.80 | $12.46 | $12.38 | 5,917,410 |
| 2023-02-02 | $12.35 | $12.35 | $11.88 | $11.91 | $11.84 | 3,567,420 |
| 2023-02-01 | $12.11 | $12.39 | $11.94 | $12.22 | $12.14 | 2,580,700 |
| 2023-01-31 | $12.00 | $12.15 | $11.90 | $12.04 | $11.97 | 2,379,380 |
| 2023-01-30 | $11.84 | $12.29 | $11.72 | $12.04 | $11.97 | 4,922,670 |
| 2023-01-20 | $11.45 | $11.88 | $11.36 | $11.69 | $11.62 | 4,350,410 |
| 2023-01-19 | $11.64 | $11.77 | $11.35 | $11.41 | $11.34 | 4,118,510 |
| 2023-01-18 | $11.29 | $11.77 | $11.14 | $11.65 | $11.58 | 6,710,460 |
| 2023-01-17 | $11.08 | $11.39 | $10.81 | $11.24 | $11.17 | 6,062,520 |
| 2023-01-16 | $10.24 | $11.20 | $10.01 | $10.98 | $10.91 | 7,587,750 |
| 2023-01-13 | $10.27 | $10.29 | $10.16 | $10.26 | $10.20 | 1,052,700 |
| 2023-01-12 | $10.04 | $10.44 | $10.04 | $10.19 | $10.13 | 1,402,110 |
| 2023-01-11 | $10.20 | $10.22 | $9.99 | $10.00 | $9.94 | 1,944,990 |
| 2023-01-10 | $10.39 | $10.40 | $10.21 | $10.25 | $10.19 | 1,072,020 |
| 2023-01-09 | $10.30 | $10.39 | $10.21 | $10.34 | $10.28 | 1,420,520 |
| 2023-01-06 | $10.38 | $10.53 | $10.21 | $10.30 | $10.24 | 2,289,020 |
| 2023-01-05 | $10.20 | $10.44 | $10.02 | $10.41 | $10.35 | 2,092,500 |
| 2023-01-04 | $10.29 | $10.29 | $10.09 | $10.20 | $10.14 | 995,800 |
| 2023-01-03 | $10.01 | $10.23 | $9.90 | $10.19 | $10.13 | 2,175,000 |
| 2023-01-02 | $10.03 | $10.03 | $10.03 | $10.03 | $9.97 | 0 |
| 2022-12-30 | $10.00 | $10.09 | $9.91 | $10.03 | $9.97 | 1,072,200 |
| 2022-12-29 | $10.11 | $10.14 | $9.96 | $10.00 | $9.94 | 919,300 |
| 2022-12-28 | $10.33 | $10.33 | $10.01 | $10.10 | $10.04 | 1,658,700 |
| 2022-12-27 | $10.15 | $10.41 | $10.06 | $10.29 | $10.23 | 2,011,350 |
| 2022-12-26 | $9.95 | $10.24 | $9.88 | $10.21 | $10.15 | 1,311,560 |
| 2022-12-23 | $10.01 | $10.18 | $9.87 | $9.95 | $9.89 | 1,503,620 |
| 2022-12-22 | $10.51 | $10.56 | $9.98 | $9.98 | $9.92 | 2,791,300 |
| 2022-12-21 | $10.60 | $10.60 | $10.21 | $10.45 | $10.39 | 1,967,110 |
| 2022-12-20 | $10.68 | $10.89 | $10.48 | $10.50 | $10.44 | 2,243,300 |
| 2022-12-19 | $11.21 | $11.21 | $10.58 | $10.66 | $10.59 | 3,815,670 |
| 2022-12-16 | $11.01 | $11.31 | $10.90 | $11.25 | $11.18 | 3,122,320 |
| 2022-12-15 | $10.87 | $11.25 | $10.78 | $11.23 | $11.16 | 3,227,820 |
| 2022-12-14 | $10.90 | $11.39 | $10.86 | $11.00 | $10.93 | 5,141,880 |
| 2022-12-13 | $10.89 | $11.09 | $10.73 | $10.87 | $10.80 | 2,979,800 |
| 2022-12-12 | $10.99 | $11.10 | $10.82 | $10.89 | $10.82 | 3,144,210 |
| 2022-12-09 | $11.16 | $11.31 | $10.78 | $11.03 | $11.03 | 6,717,800 |
| 2022-12-08 | $10.45 | $11.40 | $10.39 | $11.33 | $11.33 | 10,027,500 |
| 2022-12-07 | $10.45 | $10.64 | $10.25 | $10.38 | $10.38 | 3,714,300 |
| 2022-12-06 | $10.23 | $10.74 | $10.12 | $10.52 | $10.52 | 5,461,000 |
| 2022-12-05 | $10.15 | $10.21 | $10.08 | $10.18 | $10.18 | 2,253,150 |
| 2022-12-01 | $10.30 | $10.37 | $10.00 | $10.19 | $10.19 | 3,375,720 |
| 2022-11-30 | $10.16 | $10.42 | $10.13 | $10.23 | $10.23 | 3,250,430 |
| 2022-11-29 | $10.29 | $10.35 | $10.11 | $10.23 | $10.23 | 3,746,840 |
| 2022-11-28 | $10.61 | $10.86 | $10.21 | $10.28 | $10.28 | 6,087,600 |
| 2022-11-25 | $10.46 | $11.12 | $10.40 | $10.81 | $10.81 | 9,805,230 |
| 2022-11-24 | $10.13 | $10.62 | $10.01 | $10.51 | $10.51 | 7,055,640 |
| 2022-11-23 | $10.02 | $10.26 | $9.88 | $10.11 | $10.11 | 5,888,050 |
| 2022-11-22 | $9.97 | $10.40 | $9.82 | $9.97 | $9.97 | 8,627,020 |
| 2022-11-21 | $9.62 | $9.99 | $9.60 | $9.97 | $9.97 | 3,175,950 |
| 2022-11-18 | $9.79 | $9.92 | $9.65 | $9.67 | $9.67 | 2,605,880 |
| 2022-11-17 | $9.94 | $9.94 | $9.69 | $9.75 | $9.75 | 4,097,330 |
| 2022-11-16 | $10.11 | $10.21 | $9.80 | $9.86 | $9.86 | 6,393,900 |
| 2022-11-15 | $9.92 | $10.33 | $9.68 | $10.16 | $10.16 | 9,480,670 |
| 2022-11-14 | $9.07 | $10.40 | $9.03 | $9.94 | $9.94 | 12,593,690 |
| 2022-11-11 | $9.29 | $9.35 | $9.06 | $9.07 | $9.07 | 2,797,410 |
| 2022-11-10 | $9.35 | $9.35 | $9.13 | $9.18 | $9.18 | 2,532,900 |
| 2022-11-09 | $9.18 | $9.42 | $9.07 | $9.31 | $9.31 | 2,755,920 |
| 2022-11-08 | $9.28 | $9.28 | $9.08 | $9.17 | $9.17 | 2,266,330 |
| 2022-11-07 | $9.35 | $9.35 | $9.20 | $9.26 | $9.26 | 2,877,000 |
| 2022-11-04 | $9.03 | $9.28 | $9.00 | $9.26 | $9.26 | 3,190,820 |
| 2022-11-03 | $9.00 | $9.08 | $8.89 | $9.03 | $9.03 | 2,198,740 |
| 2022-11-02 | $8.93 | $9.15 | $8.93 | $9.05 | $9.05 | 2,959,810 |
| 2022-11-01 | $8.66 | $8.90 | $8.66 | $8.89 | $8.89 | 3,291,320 |
| 2022-10-31 | $8.58 | $8.89 | $8.56 | $8.73 | $8.73 | 2,228,400 |
| 2022-10-28 | $9.13 | $9.14 | $8.55 | $8.60 | $8.60 | 4,220,300 |
| 2022-10-27 | $9.38 | $9.38 | $9.11 | $9.16 | $9.16 | 3,273,360 |
| 2022-10-26 | $8.68 | $9.27 | $8.68 | $9.23 | $9.23 | 6,309,420 |
| 2022-10-25 | $8.62 | $8.74 | $8.30 | $8.63 | $8.63 | 2,865,000 |
| 2022-10-24 | $8.80 | $9.05 | $8.61 | $8.67 | $8.67 | 3,340,530 |
| 2022-10-21 | $8.98 | $8.98 | $8.68 | $8.77 | $8.77 | 2,761,870 |
| 2022-10-20 | $8.99 | $9.07 | $8.79 | $8.85 | $8.85 | 3,576,560 |
| 2022-10-19 | $9.08 | $9.30 | $8.97 | $9.07 | $9.07 | 3,342,560 |
| 2022-10-18 | $9.22 | $9.30 | $9.07 | $9.13 | $9.13 | 3,274,460 |
| 2022-10-17 | $9.04 | $9.28 | $9.02 | $9.22 | $9.22 | 4,409,710 |
| 2022-10-14 | $9.01 | $9.19 | $8.92 | $9.05 | $9.05 | 3,562,310 |
| 2022-10-13 | $8.96 | $9.16 | $8.80 | $8.97 | $8.97 | 4,579,090 |
| 2022-10-12 | $8.89 | $9.26 | $8.70 | $9.05 | $9.05 | 5,488,730 |
| 2022-10-11 | $8.49 | $8.96 | $8.49 | $8.93 | $8.93 | 3,706,620 |
| 2022-10-10 | $8.71 | $8.77 | $8.41 | $8.46 | $8.46 | 2,865,830 |
| 2022-09-30 | $8.79 | $9.07 | $8.59 | $8.65 | $8.65 | 4,067,100 |
| 2022-09-29 | $8.73 | $8.95 | $8.61 | $8.79 | $8.79 | 4,163,890 |
| 2022-09-28 | $8.97 | $9.08 | $8.72 | $8.72 | $8.72 | 5,259,500 |
| 2022-09-27 | $9.02 | $9.10 | $8.72 | $8.99 | $8.99 | 7,409,760 |
| 2022-09-26 | $8.50 | $9.10 | $8.43 | $9.05 | $9.05 | 9,608,950 |
| 2022-09-23 | $8.36 | $8.75 | $8.10 | $8.51 | $8.51 | 4,630,500 |
| 2022-09-22 | $8.35 | $8.50 | $8.17 | $8.41 | $8.41 | 2,161,400 |
| 2022-09-21 | $8.28 | $8.48 | $8.08 | $8.38 | $8.38 | 2,637,560 |
| 2022-09-20 | $8.22 | $8.45 | $8.20 | $8.32 | $8.32 | 1,959,000 |
| 2022-09-19 | $8.39 | $8.39 | $8.08 | $8.22 | $8.22 | 1,840,500 |
| 2022-09-16 | $8.28 | $8.51 | $8.28 | $8.32 | $8.32 | 2,291,040 |
| 2022-09-15 | $8.77 | $8.79 | $8.26 | $8.38 | $8.38 | 3,703,650 |
| 2022-09-14 | $8.75 | $8.88 | $8.66 | $8.71 | $8.71 | 2,055,840 |
| 2022-09-13 | $8.79 | $9.02 | $8.75 | $8.86 | $8.86 | 2,913,900 |
| 2022-09-12 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2022-09-09 | $8.99 | $9.00 | $8.63 | $8.76 | $8.76 | 3,035,120 |
| 2022-09-08 | $9.24 | $9.32 | $8.91 | $8.94 | $8.94 | 3,210,700 |
| 2022-09-07 | $9.20 | $9.36 | $9.09 | $9.27 | $9.27 | 2,499,710 |
| 2022-09-06 | $9.24 | $9.24 | $9.02 | $9.21 | $9.21 | 2,626,620 |
| 2022-09-05 | $9.40 | $9.48 | $9.06 | $9.16 | $9.16 | 3,825,400 |
| 2022-09-02 | $9.29 | $9.43 | $9.22 | $9.42 | $9.42 | 2,204,500 |
| 2022-09-01 | $9.32 | $9.55 | $9.16 | $9.28 | $9.28 | 2,505,400 |
| 2022-08-31 | $9.60 | $9.76 | $9.15 | $9.22 | $9.22 | 4,406,410 |
| 2022-08-30 | $9.75 | $10.01 | $9.59 | $9.73 | $9.73 | 3,949,300 |
| 2022-08-29 | $9.63 | $9.84 | $9.53 | $9.75 | $9.75 | 3,462,200 |
| 2022-08-26 | $10.05 | $10.08 | $9.70 | $9.76 | $9.76 | 2,539,760 |
| 2022-08-25 | $10.03 | $10.13 | $9.74 | $9.93 | $9.93 | 3,080,200 |
| 2022-08-24 | $10.30 | $10.41 | $9.95 | $10.03 | $10.03 | 3,930,780 |
| 2022-08-23 | $10.19 | $10.51 | $9.99 | $10.27 | $10.27 | 4,123,240 |
| 2022-08-22 | $10.25 | $10.53 | $10.05 | $10.21 | $10.21 | 4,866,430 |
| 2022-08-19 | $10.79 | $10.79 | $10.20 | $10.26 | $10.26 | 6,121,590 |
| 2022-08-18 | $10.58 | $10.85 | $10.55 | $10.75 | $10.75 | 5,412,880 |
| 2022-08-17 | $10.80 | $10.99 | $10.56 | $10.66 | $10.66 | 6,465,620 |
| 2022-08-16 | $10.74 | $10.90 | $10.50 | $10.80 | $10.80 | 5,082,800 |
| 2022-08-15 | $10.90 | $11.08 | $10.59 | $10.72 | $10.72 | 10,346,750 |
| 2022-08-12 | $11.21 | $11.79 | $10.73 | $11.03 | $11.03 | 15,748,160 |
| 2022-08-11 | $10.41 | $11.53 | $10.40 | $11.10 | $11.10 | 14,481,590 |
| 2022-08-10 | $10.34 | $10.68 | $10.30 | $10.52 | $10.52 | 9,512,790 |
| 2022-08-09 | $9.90 | $10.73 | $9.90 | $10.40 | $10.40 | 13,910,630 |
| 2022-08-08 | $9.99 | $10.29 | $9.37 | $10.08 | $10.08 | 12,678,080 |
| 2022-08-05 | $9.80 | $9.84 | $9.38 | $9.60 | $9.60 | 7,589,740 |
| 2022-08-04 | $9.65 | $9.97 | $9.53 | $9.76 | $9.76 | 7,904,100 |
| 2022-08-03 | $9.64 | $10.17 | $9.55 | $9.59 | $9.59 | 14,170,260 |
| 2022-08-02 | $10.33 | $10.34 | $9.50 | $9.58 | $9.58 | 18,004,300 |
| 2022-08-01 | $10.57 | $10.80 | $10.08 | $10.44 | $10.44 | 25,718,610 |
| 2022-07-29 | $10.46 | $10.70 | $10.02 | $10.29 | $10.29 | 29,288,360 |
| 2022-07-28 | $9.12 | $10.80 | $8.90 | $10.80 | $10.80 | 40,104,560 |
| 2022-07-27 | $8.34 | $9.28 | $8.31 | $9.00 | $9.00 | 15,869,680 |
| 2022-07-26 | $8.20 | $8.42 | $8.01 | $8.37 | $8.37 | 4,017,580 |
| 2022-07-25 | $8.46 | $8.46 | $8.13 | $8.19 | $8.19 | 4,337,810 |
| 2022-07-22 | $8.44 | $8.57 | $8.32 | $8.47 | $8.47 | 4,011,100 |
| 2022-07-21 | $8.45 | $8.55 | $8.34 | $8.34 | $8.34 | 4,826,700 |
| 2022-07-20 | $8.71 | $8.73 | $8.40 | $8.54 | $8.54 | 7,150,300 |
| 2022-07-19 | $8.36 | $8.79 | $8.28 | $8.70 | $8.70 | 11,069,820 |
| 2022-07-18 | $8.43 | $8.60 | $8.27 | $8.35 | $8.35 | 7,283,170 |
| 2022-07-15 | $8.17 | $8.31 | $7.93 | $8.30 | $8.30 | 6,933,110 |
| 2022-07-14 | $8.24 | $8.25 | $8.09 | $8.10 | $8.10 | 3,471,050 |
| 2022-07-13 | $7.90 | $8.25 | $7.89 | $8.16 | $8.16 | 4,807,980 |
| 2022-07-12 | $8.30 | $8.32 | $7.88 | $7.90 | $7.90 | 5,981,730 |
| 2022-07-11 | $8.25 | $8.40 | $8.14 | $8.33 | $8.33 | 5,588,120 |
| 2022-07-08 | $8.20 | $8.34 | $8.10 | $8.29 | $8.29 | 6,144,550 |
| 2022-07-07 | $8.24 | $8.33 | $8.10 | $8.14 | $8.14 | 7,195,000 |
| 2022-07-06 | $8.13 | $8.45 | $8.01 | $8.35 | $8.35 | 10,855,780 |
| 2022-07-05 | $8.35 | $8.36 | $8.00 | $8.06 | $8.06 | 9,351,660 |
| 2022-07-04 | $8.62 | $8.71 | $8.26 | $8.30 | $8.30 | 10,461,390 |
| 2022-07-01 | $8.90 | $9.00 | $8.51 | $8.55 | $8.55 | 13,763,990 |
| 2022-06-30 | $8.85 | $9.78 | $8.59 | $9.16 | $9.16 | 22,226,950 |
| 2022-06-29 | $9.91 | $10.30 | $8.71 | $9.28 | $9.28 | 32,032,360 |
| 2022-06-28 | $7.80 | $9.35 | $7.70 | $9.35 | $9.35 | 22,102,880 |
| 2022-06-27 | $7.68 | $7.84 | $7.60 | $7.79 | $7.79 | 2,512,520 |
| 2022-06-24 | $7.60 | $7.68 | $7.52 | $7.60 | $7.60 | 1,362,500 |
| 2022-06-23 | $7.44 | $7.60 | $7.40 | $7.57 | $7.57 | 1,975,820 |
| 2022-06-22 | $7.64 | $7.66 | $7.41 | $7.41 | $7.41 | 1,221,800 |
| 2022-06-21 | $7.58 | $7.65 | $7.48 | $7.63 | $7.63 | 1,762,620 |
| 2022-06-20 | $7.52 | $7.56 | $7.39 | $7.53 | $7.53 | 1,378,360 |
| 2022-06-17 | $7.44 | $7.55 | $7.36 | $7.44 | $7.44 | 1,013,600 |
| 2022-06-16 | $7.36 | $7.52 | $7.31 | $7.49 | $7.49 | 1,565,060 |
| 2022-06-15 | $7.48 | $7.57 | $7.43 | $7.44 | $7.36 | 1,811,970 |
| 2022-06-14 | $7.54 | $7.54 | $7.30 | $7.50 | $7.42 | 1,355,960 |
| 2022-06-13 | $7.43 | $7.57 | $7.38 | $7.57 | $7.49 | 1,062,800 |
| 2022-06-10 | $7.37 | $7.48 | $7.30 | $7.48 | $7.40 | 794,960 |
| 2022-06-09 | $7.55 | $7.57 | $7.33 | $7.37 | $7.29 | 1,224,740 |
| 2022-06-08 | $7.65 | $7.72 | $7.40 | $7.57 | $7.49 | 2,035,960 |
| 2022-06-07 | $7.79 | $7.86 | $7.59 | $7.63 | $7.55 | 2,202,400 |
| 2022-06-06 | $7.50 | $7.83 | $7.41 | $7.79 | $7.71 | 3,274,560 |
| 2022-06-02 | $7.32 | $7.49 | $7.27 | $7.49 | $7.41 | 1,825,420 |
| 2022-06-01 | $7.36 | $7.46 | $7.29 | $7.38 | $7.30 | 1,557,740 |
| 2022-05-31 | $7.35 | $7.37 | $7.22 | $7.35 | $7.27 | 1,490,800 |
| 2022-05-30 | $7.28 | $7.36 | $7.22 | $7.34 | $7.26 | 1,424,380 |
| 2022-05-27 | $7.36 | $7.36 | $7.20 | $7.28 | $7.20 | 1,552,000 |
| 2022-05-26 | $7.19 | $7.27 | $7.06 | $7.27 | $7.19 | 1,902,500 |
| 2022-05-25 | $6.90 | $7.18 | $6.90 | $7.13 | $7.05 | 1,614,200 |
| 2022-05-24 | $7.35 | $7.35 | $6.99 | $6.99 | $6.92 | 2,091,900 |
| 2022-05-23 | $7.13 | $7.32 | $7.13 | $7.32 | $7.24 | 1,438,200 |
| 2022-05-20 | $7.37 | $7.37 | $7.16 | $7.20 | $7.12 | 1,579,100 |
| 2022-05-19 | $7.10 | $7.23 | $7.07 | $7.23 | $7.15 | 1,638,640 |
| 2022-05-18 | $7.09 | $7.26 | $7.07 | $7.18 | $7.10 | 1,601,900 |
| 2022-05-17 | $7.11 | $7.22 | $7.01 | $7.12 | $7.04 | 1,247,000 |
| 2022-05-16 | $7.19 | $7.28 | $7.07 | $7.13 | $7.05 | 1,717,940 |
| 2022-05-13 | $7.16 | $7.33 | $7.08 | $7.18 | $7.10 | 1,687,520 |
| 2022-05-12 | $6.99 | $7.20 | $6.99 | $7.16 | $7.08 | 1,955,400 |
| 2022-05-11 | $7.15 | $7.25 | $6.96 | $6.98 | $6.91 | 1,759,720 |
| 2022-05-10 | $6.89 | $7.15 | $6.81 | $7.11 | $7.03 | 1,484,500 |
| 2022-05-09 | $6.81 | $6.98 | $6.75 | $6.93 | $6.86 | 1,355,410 |
| 2022-05-06 | $6.70 | $6.88 | $6.66 | $6.78 | $6.71 | 1,440,440 |
| 2022-05-05 | $6.85 | $6.96 | $6.72 | $6.90 | $6.83 | 1,355,630 |
| 2022-05-04 | $6.84 | $6.84 | $6.84 | $6.84 | $6.77 | 0 |
| 2022-05-03 | $6.84 | $6.84 | $6.84 | $6.84 | $6.77 | 0 |
| 2022-04-29 | $6.59 | $6.91 | $6.59 | $6.84 | $6.77 | 1,816,100 |
| 2022-04-28 | $6.65 | $6.76 | $6.46 | $6.62 | $6.55 | 2,008,300 |
| 2022-04-27 | $6.41 | $6.68 | $6.22 | $6.67 | $6.60 | 2,102,100 |
| 2022-04-26 | $6.66 | $6.73 | $6.30 | $6.42 | $6.35 | 1,827,950 |
| 2022-04-25 | $7.00 | $7.06 | $6.55 | $6.55 | $6.48 | 2,349,800 |
| 2022-04-22 | $7.06 | $7.23 | $6.93 | $7.10 | $7.02 | 1,696,210 |
| 2022-04-21 | $7.56 | $7.56 | $7.00 | $7.03 | $6.96 | 2,387,500 |
| 2022-04-20 | $7.49 | $7.54 | $7.33 | $7.42 | $7.34 | 1,755,800 |
| 2022-04-19 | $7.33 | $7.51 | $7.31 | $7.44 | $7.36 | 1,611,400 |
| 2022-04-18 | $7.27 | $7.39 | $7.02 | $7.35 | $7.27 | 1,678,500 |
| 2022-04-15 | $7.52 | $7.52 | $7.20 | $7.22 | $7.14 | 2,568,960 |
| 2022-04-14 | $7.54 | $7.65 | $7.48 | $7.53 | $7.45 | 1,781,900 |
| 2022-04-13 | $7.71 | $7.74 | $7.51 | $7.53 | $7.45 | 2,012,600 |
| 2022-04-12 | $7.55 | $7.73 | $7.50 | $7.72 | $7.64 | 1,931,600 |
| 2022-04-11 | $7.73 | $7.85 | $7.50 | $7.55 | $7.47 | 2,081,000 |
| 2022-04-08 | $8.10 | $8.10 | $7.77 | $7.77 | $7.69 | 2,643,800 |
| 2022-04-07 | $8.34 | $8.34 | $8.01 | $8.01 | $7.93 | 2,573,800 |
| 2022-04-06 | $8.08 | $8.36 | $8.05 | $8.32 | $8.23 | 3,884,500 |
| 2022-04-05 | $8.03 | $8.03 | $8.03 | $8.03 | $7.95 | 0 |
| 2022-04-04 | $8.03 | $8.03 | $8.03 | $8.03 | $7.95 | 0 |
| 2022-04-01 | $8.20 | $8.20 | $7.90 | $8.03 | $7.95 | 3,788,060 |
| 2022-03-31 | $8.15 | $8.24 | $8.07 | $8.20 | $8.11 | 2,364,200 |
| 2022-03-30 | $8.23 | $8.23 | $8.05 | $8.16 | $8.07 | 2,478,160 |
| 2022-03-29 | $8.61 | $8.61 | $8.07 | $8.18 | $8.09 | 4,751,300 |
| 2022-03-28 | $8.62 | $8.63 | $8.30 | $8.50 | $8.41 | 3,048,360 |
| 2022-03-25 | $8.70 | $8.79 | $8.58 | $8.65 | $8.56 | 3,314,190 |
| 2022-03-24 | $8.86 | $8.86 | $8.64 | $8.66 | $8.57 | 3,835,000 |
| 2022-03-23 | $9.18 | $9.18 | $8.76 | $8.88 | $8.79 | 7,119,840 |
| 2022-03-22 | $9.22 | $9.24 | $8.98 | $9.11 | $9.01 | 7,107,560 |
| 2022-03-21 | $9.05 | $9.31 | $9.04 | $9.22 | $9.12 | 7,569,500 |
| 2022-03-18 | $9.07 | $9.29 | $9.06 | $9.09 | $8.99 | 7,120,720 |
| 2022-03-17 | $9.00 | $9.37 | $8.73 | $9.23 | $9.13 | 9,678,240 |
| 2022-03-16 | $8.55 | $8.96 | $8.54 | $8.85 | $8.76 | 7,492,000 |
| 2022-03-15 | $8.73 | $9.06 | $8.52 | $8.52 | $8.43 | 7,831,160 |
| 2022-03-14 | $9.12 | $9.18 | $8.70 | $8.79 | $8.70 | 5,901,830 |
| 2022-03-11 | $8.78 | $9.26 | $8.60 | $9.21 | $9.11 | 7,746,630 |
| 2022-03-10 | $9.16 | $9.34 | $8.94 | $8.97 | $8.88 | 9,417,000 |
| 2022-03-09 | $8.87 | $9.13 | $8.50 | $9.06 | $8.96 | 7,710,020 |
| 2022-03-08 | $9.14 | $9.26 | $8.66 | $8.85 | $8.76 | 6,692,660 |
| 2022-03-07 | $9.25 | $9.52 | $9.00 | $9.14 | $9.04 | 8,341,500 |
| 2022-03-04 | $10.01 | $10.06 | $9.11 | $9.23 | $9.13 | 15,339,490 |
| 2022-03-03 | $9.11 | $10.04 | $9.07 | $9.72 | $9.62 | 21,070,040 |
| 2022-03-02 | $9.08 | $9.20 | $8.97 | $9.13 | $9.03 | 6,617,720 |
| 2022-03-01 | $9.04 | $9.60 | $8.82 | $9.23 | $9.13 | 13,282,630 |
| 2022-02-28 | $9.35 | $9.35 | $8.90 | $9.11 | $9.01 | 14,790,500 |
| 2022-02-25 | $8.81 | $9.80 | $8.81 | $9.65 | $9.55 | 24,028,280 |
| 2022-02-24 | $8.39 | $10.05 | $8.28 | $8.93 | $8.84 | 25,252,990 |
| 2022-02-23 | $8.39 | $8.43 | $8.28 | $8.39 | $8.30 | 1,638,300 |
| 2022-02-22 | $8.36 | $8.41 | $8.24 | $8.34 | $8.25 | 1,965,260 |
| 2022-02-21 | $8.37 | $8.45 | $8.34 | $8.41 | $8.32 | 2,250,200 |
| 2022-02-18 | $8.35 | $8.48 | $8.26 | $8.40 | $8.31 | 2,664,600 |
| 2022-02-17 | $8.39 | $8.48 | $8.25 | $8.30 | $8.21 | 3,473,980 |
| 2022-02-16 | $8.24 | $8.41 | $8.14 | $8.35 | $8.26 | 3,120,410 |
| 2022-02-15 | $8.36 | $8.37 | $8.08 | $8.16 | $8.07 | 2,791,600 |
| 2022-02-14 | $8.08 | $8.34 | $8.02 | $8.33 | $8.24 | 3,841,080 |
| 2022-02-11 | $8.16 | $8.25 | $7.96 | $8.12 | $8.03 | 2,881,990 |
| 2022-02-10 | $8.26 | $8.29 | $8.11 | $8.20 | $8.11 | 2,308,760 |
| 2022-02-09 | $8.05 | $8.26 | $8.05 | $8.21 | $8.12 | 2,771,820 |
| 2022-02-08 | $7.94 | $8.12 | $7.84 | $8.10 | $8.01 | 2,834,680 |
| 2022-02-07 | $7.90 | $8.01 | $7.72 | $7.84 | $7.76 | 2,142,700 |
| 2022-02-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.67 | 0 |
| 2022-02-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.67 | 0 |
| 2022-02-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.67 | 0 |
| 2022-02-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.67 | 0 |
| 2022-01-28 | $7.57 | $7.87 | $7.57 | $7.75 | $7.67 | 2,176,200 |
| 2022-01-27 | $7.84 | $7.84 | $7.44 | $7.54 | $7.46 | 2,443,460 |
| 2022-01-26 | $7.67 | $7.86 | $7.47 | $7.81 | $7.73 | 2,291,600 |
| 2022-01-25 | $8.01 | $8.08 | $7.58 | $7.61 | $7.53 | 3,572,100 |
| 2022-01-24 | $8.20 | $8.29 | $7.96 | $8.04 | $7.96 | 2,195,700 |
| 2022-01-21 | $8.04 | $8.25 | $7.97 | $8.20 | $8.11 | 2,327,770 |
| 2022-01-20 | $8.38 | $8.42 | $7.98 | $8.01 | $7.93 | 3,489,200 |
| 2022-01-19 | $8.10 | $8.40 | $8.08 | $8.37 | $8.28 | 3,221,200 |
| 2022-01-18 | $8.40 | $8.41 | $8.01 | $8.07 | $7.98 | 3,484,400 |
| 2022-01-17 | $8.29 | $8.44 | $8.25 | $8.36 | $8.27 | 1,467,600 |
| 2022-01-14 | $8.42 | $8.51 | $8.22 | $8.28 | $8.19 | 3,150,350 |
| 2022-01-13 | $8.55 | $8.64 | $8.38 | $8.44 | $8.35 | 2,721,200 |
| 2022-01-12 | $8.30 | $8.58 | $8.27 | $8.55 | $8.46 | 3,733,580 |
| 2022-01-11 | $8.40 | $8.47 | $8.20 | $8.31 | $8.22 | 3,146,240 |
| 2022-01-10 | $8.24 | $8.45 | $8.24 | $8.34 | $8.25 | 2,276,020 |
| 2022-01-07 | $8.37 | $8.50 | $8.18 | $8.22 | $8.13 | 3,832,120 |
| 2022-01-06 | $8.28 | $8.48 | $8.26 | $8.37 | $8.28 | 2,983,500 |
| 2022-01-05 | $8.29 | $8.37 | $8.21 | $8.31 | $8.22 | 3,157,100 |
| 2022-01-04 | $8.14 | $8.33 | $8.14 | $8.30 | $8.21 | 2,551,240 |
| 2022-01-03 | $8.15 | $8.15 | $8.15 | $8.15 | $8.06 | 0 |
| 2021-12-31 | $8.09 | $8.24 | $8.04 | $8.15 | $8.06 | 3,110,200 |
| 2021-12-30 | $8.13 | $8.15 | $7.95 | $8.09 | $8.00 | 2,569,970 |
| 2021-12-29 | $7.93 | $8.15 | $7.80 | $8.09 | $8.00 | 3,724,000 |
| 2021-12-28 | $7.66 | $7.95 | $7.66 | $7.92 | $7.84 | 2,729,300 |
| 2021-12-27 | $7.69 | $7.82 | $7.55 | $7.67 | $7.59 | 2,154,500 |
| 2021-12-24 | $7.87 | $7.93 | $7.60 | $7.60 | $7.52 | 2,837,700 |
| 2021-12-23 | $8.01 | $8.02 | $7.79 | $7.83 | $7.75 | 3,599,420 |
| 2021-12-22 | $8.14 | $8.17 | $7.97 | $8.00 | $7.92 | 3,932,500 |
| 2021-12-21 | $8.22 | $8.24 | $8.01 | $8.17 | $8.08 | 6,079,560 |
| 2021-12-20 | $8.03 | $8.43 | $7.97 | $8.22 | $8.13 | 6,273,660 |
| 2021-12-17 | $8.15 | $8.18 | $8.00 | $8.02 | $7.94 | 2,735,740 |
| 2021-12-16 | $8.07 | $8.19 | $8.04 | $8.15 | $8.06 | 2,167,200 |
| 2021-12-15 | $8.17 | $8.24 | $8.04 | $8.06 | $7.97 | 2,939,300 |
| 2021-12-14 | $7.80 | $8.32 | $7.73 | $8.18 | $8.09 | 8,512,960 |
| 2021-12-13 | $7.87 | $7.88 | $7.72 | $7.85 | $7.77 | 2,277,700 |
| 2021-12-07 | $7.98 | $7.98 | $7.69 | $7.80 | $7.72 | 2,161,500 |
| 2021-12-06 | $8.04 | $8.08 | $7.82 | $7.90 | $7.82 | 2,695,880 |
| 2021-12-03 | $8.04 | $8.04 | $8.04 | $8.04 | $7.96 | 2,051,120 |
| 2021-12-02 | $8.06 | $8.06 | $8.06 | $8.06 | $7.97 | 2,855,240 |
| 2021-12-01 | $7.93 | $8.28 | $7.90 | $8.16 | $8.07 | 3,442,820 |
| 2021-11-30 | $7.78 | $8.07 | $7.73 | $7.99 | $7.91 | 4,523,120 |
| 2021-11-29 | $7.77 | $7.95 | $7.62 | $7.72 | $7.64 | 2,414,650 |
| 2021-11-26 | $7.84 | $7.86 | $7.69 | $7.75 | $7.67 | 1,899,920 |
| 2021-11-25 | $7.73 | $7.97 | $7.73 | $7.84 | $7.76 | 2,748,080 |
| 2021-11-24 | $7.76 | $7.82 | $7.66 | $7.72 | $7.64 | 2,162,240 |
| 2021-11-23 | $7.80 | $7.81 | $7.69 | $7.76 | $7.68 | 1,574,350 |
| 2021-11-22 | $7.85 | $7.85 | $7.63 | $7.75 | $7.67 | 2,529,760 |
| 2021-11-19 | $7.62 | $7.90 | $7.57 | $7.75 | $7.67 | 4,314,750 |
| 2021-11-18 | $7.73 | $7.75 | $7.55 | $7.56 | $7.48 | 2,316,900 |
| 2021-11-17 | $7.52 | $7.74 | $7.47 | $7.73 | $7.65 | 3,132,200 |
| 2021-11-16 | $7.55 | $7.61 | $7.45 | $7.52 | $7.44 | 1,769,930 |
| 2021-11-15 | $7.40 | $7.57 | $7.20 | $7.56 | $7.48 | 2,571,950 |
| 2021-11-12 | $7.27 | $7.43 | $7.18 | $7.37 | $7.29 | 2,354,960 |
| 2021-11-11 | $7.18 | $7.34 | $7.18 | $7.27 | $7.19 | 1,051,420 |
| 2021-11-10 | $7.20 | $7.25 | $7.13 | $7.23 | $7.15 | 1,505,940 |
| 2021-11-09 | $7.12 | $7.23 | $7.11 | $7.19 | $7.11 | 1,248,660 |
| 2021-11-08 | $6.95 | $7.18 | $6.89 | $7.16 | $7.08 | 2,071,530 |
| 2021-11-05 | $6.94 | $6.94 | $6.94 | $6.94 | $6.87 | 2,245,030 |
| 2021-11-04 | $7.05 | $7.13 | $6.93 | $6.94 | $6.87 | 1,873,720 |
| 2021-11-03 | $6.80 | $6.95 | $6.77 | $6.92 | $6.85 | 1,599,720 |
| 2021-11-02 | $6.87 | $7.00 | $6.71 | $6.78 | $6.71 | 1,884,200 |
| 2021-11-01 | $6.84 | $6.91 | $6.75 | $6.87 | $6.80 | 1,556,340 |
| 2021-10-29 | $6.71 | $6.91 | $6.60 | $6.85 | $6.78 | 2,377,450 |
| 2021-10-28 | $6.59 | $6.71 | $6.46 | $6.64 | $6.57 | 1,865,100 |
| 2021-10-27 | $6.79 | $6.84 | $6.57 | $6.62 | $6.55 | 1,667,200 |
| 2021-10-26 | $6.90 | $6.93 | $6.78 | $6.79 | $6.72 | 1,248,900 |
| 2021-10-25 | $6.89 | $6.97 | $6.80 | $6.92 | $6.85 | 888,320 |
| 2021-10-22 | $6.96 | $6.99 | $6.85 | $6.86 | $6.79 | 1,188,900 |
| 2021-10-21 | $7.05 | $7.09 | $6.91 | $6.93 | $6.86 | 1,724,400 |
| 2021-10-20 | $7.28 | $7.28 | $7.05 | $7.10 | $7.02 | 2,517,310 |
| 2021-10-19 | $7.33 | $7.44 | $7.30 | $7.34 | $7.26 | 1,009,300 |
| 2021-10-18 | $7.27 | $7.43 | $7.27 | $7.34 | $7.26 | 828,340 |
| 2021-10-15 | $7.45 | $7.52 | $7.29 | $7.31 | $7.23 | 1,404,760 |
| 2021-10-14 | $7.37 | $7.47 | $7.25 | $7.45 | $7.37 | 1,095,720 |
| 2021-10-13 | $7.31 | $7.40 | $7.22 | $7.37 | $7.29 | 944,540 |
| 2021-10-12 | $7.54 | $7.54 | $7.18 | $7.31 | $7.23 | 1,719,160 |
| 2021-10-11 | $7.55 | $7.59 | $7.44 | $7.53 | $7.45 | 1,126,460 |
| 2021-10-08 | $7.40 | $7.65 | $7.39 | $7.59 | $7.51 | 1,581,400 |
| 2021-10-07 | $7.37 | $7.37 | $7.37 | $7.37 | $7.29 | 0 |
| 2021-10-06 | $7.37 | $7.37 | $7.37 | $7.37 | $7.29 | 0 |
| 2021-09-30 | $7.23 | $7.41 | $7.18 | $7.37 | $7.29 | 1,764,500 |
| 2021-09-29 | $7.30 | $7.45 | $7.18 | $7.18 | $7.10 | 1,812,970 |
| 2021-09-28 | $7.21 | $7.38 | $7.17 | $7.32 | $7.24 | 1,722,910 |
| 2021-09-27 | $7.45 | $7.49 | $7.10 | $7.21 | $7.13 | 3,116,140 |
| 2021-09-24 | $8.03 | $8.03 | $7.42 | $7.45 | $7.37 | 4,328,120 |
| 2021-09-23 | $7.90 | $8.05 | $7.90 | $7.94 | $7.86 | 2,094,330 |
| 2021-09-22 | $7.84 | $7.97 | $7.80 | $7.87 | $7.79 | 1,654,170 |
| 2021-09-21 | $7.99 | $7.99 | $7.99 | $7.99 | $7.91 | 0 |
| 2021-09-20 | $7.99 | $7.99 | $7.99 | $7.99 | $7.91 | 0 |
| 2021-09-17 | $8.06 | $8.10 | $7.73 | $7.99 | $7.91 | 2,269,030 |
| 2021-09-16 | $8.10 | $8.33 | $8.02 | $8.04 | $7.96 | 3,093,160 |
| 2021-09-15 | $8.00 | $8.25 | $7.86 | $8.12 | $8.03 | 2,522,540 |
| 2021-09-14 | $8.11 | $8.23 | $7.91 | $7.97 | $7.89 | 3,480,860 |
| 2021-09-13 | $8.36 | $8.36 | $8.07 | $8.09 | $8.00 | 4,240,360 |
| 2021-09-10 | $8.55 | $8.55 | $8.25 | $8.36 | $8.27 | 3,805,460 |
| 2021-09-09 | $8.77 | $8.77 | $8.53 | $8.54 | $8.45 | 3,390,830 |
| 2021-09-08 | $8.70 | $8.81 | $8.64 | $8.77 | $8.68 | 2,798,440 |
| 2021-09-07 | $8.82 | $8.94 | $8.66 | $8.70 | $8.61 | 4,493,700 |
| 2021-09-06 | $8.92 | $9.07 | $8.62 | $8.90 | $8.81 | 6,091,750 |
| 2021-09-03 | $8.77 | $9.32 | $8.52 | $9.03 | $8.93 | 10,358,640 |
| 2021-09-02 | $8.52 | $8.89 | $8.41 | $8.80 | $8.71 | 3,680,940 |
| 2021-09-01 | $8.69 | $8.87 | $8.37 | $8.51 | $8.42 | 3,863,060 |
| 2021-08-31 | $8.71 | $8.90 | $8.52 | $8.69 | $8.60 | 4,076,020 |
| 2021-08-30 | $8.80 | $9.23 | $8.69 | $8.74 | $8.65 | 4,168,580 |
| 2021-08-27 | $9.10 | $9.18 | $8.87 | $8.93 | $8.84 | 3,398,990 |
| 2021-08-26 | $9.38 | $9.43 | $9.07 | $9.09 | $8.99 | 3,224,630 |
| 2021-08-25 | $9.23 | $9.42 | $9.10 | $9.29 | $9.19 | 5,332,400 |
| 2021-08-24 | $8.77 | $9.45 | $8.73 | $9.27 | $9.17 | 8,042,640 |
| 2021-08-23 | $8.30 | $8.87 | $8.30 | $8.79 | $8.70 | 5,145,500 |
| 2021-08-20 | $8.41 | $8.47 | $8.12 | $8.30 | $8.21 | 2,231,300 |
| 2021-08-19 | $8.64 | $8.67 | $8.34 | $8.41 | $8.32 | 2,432,100 |
| 2021-08-18 | $8.31 | $8.78 | $8.30 | $8.60 | $8.51 | 4,106,870 |
| 2021-08-17 | $8.70 | $8.78 | $8.28 | $8.31 | $8.22 | 4,076,880 |
| 2021-08-16 | $8.88 | $9.25 | $8.65 | $8.73 | $8.64 | 5,831,130 |
| 2021-08-13 | $8.74 | $8.95 | $8.60 | $8.88 | $8.79 | 4,625,340 |
| 2021-08-12 | $8.95 | $8.95 | $8.68 | $8.81 | $8.72 | 3,598,600 |
| 2021-08-11 | $8.91 | $8.97 | $8.72 | $8.96 | $8.87 | 3,915,810 |
| 2021-08-10 | $8.41 | $8.93 | $8.37 | $8.90 | $8.81 | 6,756,320 |
| 2021-08-09 | $8.49 | $8.63 | $8.39 | $8.43 | $8.34 | 2,389,200 |
| 2021-08-06 | $8.38 | $8.62 | $8.35 | $8.49 | $8.40 | 2,653,640 |
| 2021-08-05 | $8.53 | $8.64 | $8.40 | $8.46 | $8.37 | 3,561,340 |
| 2021-08-04 | $8.54 | $8.71 | $8.48 | $8.63 | $8.54 | 3,608,600 |
| 2021-08-03 | $8.29 | $8.88 | $8.22 | $8.55 | $8.46 | 7,923,900 |
| 2021-08-02 | $8.36 | $8.49 | $8.23 | $8.29 | $8.20 | 5,333,310 |
| 2021-07-30 | $7.85 | $8.57 | $7.73 | $8.42 | $8.33 | 7,496,280 |
| 2021-07-29 | $7.53 | $7.93 | $7.53 | $7.82 | $7.74 | 3,200,400 |
| 2021-07-28 | $8.11 | $8.16 | $6.59 | $7.53 | $7.45 | 5,536,940 |
| 2021-07-27 | $8.61 | $8.61 | $8.24 | $8.24 | $8.15 | 4,997,460 |
| 2021-07-26 | $8.26 | $8.80 | $8.19 | $8.60 | $8.51 | 9,075,320 |
| 2021-07-23 | $8.25 | $8.62 | $8.05 | $8.12 | $8.03 | 5,303,600 |
| 2021-07-22 | $8.28 | $8.38 | $8.22 | $8.32 | $8.23 | 2,652,020 |
| 2021-07-21 | $7.95 | $8.35 | $7.95 | $8.34 | $8.25 | 4,624,800 |
| 2021-07-20 | $7.96 | $8.02 | $7.83 | $7.98 | $7.90 | 2,045,860 |
| 2021-07-19 | $7.88 | $8.06 | $7.80 | $8.05 | $7.96 | 2,275,860 |
| 2021-07-16 | $8.05 | $8.08 | $7.85 | $7.90 | $7.82 | 2,311,000 |
| 2021-07-15 | $8.30 | $8.32 | $7.90 | $7.99 | $7.91 | 4,228,400 |
| 2021-07-14 | $8.40 | $8.42 | $8.20 | $8.33 | $8.24 | 3,821,000 |
| 2021-07-13 | $8.28 | $8.44 | $8.22 | $8.40 | $8.31 | 3,680,440 |
| 2021-07-12 | $8.20 | $8.45 | $8.15 | $8.28 | $8.19 | 5,174,550 |
| 2021-07-08 | $8.43 | $8.45 | $8.26 | $8.37 | $8.28 | 6,063,820 |
| 2021-07-07 | $7.97 | $8.58 | $7.97 | $8.49 | $8.40 | 9,810,570 |
| 2021-07-06 | $8.06 | $8.14 | $7.96 | $8.08 | $7.99 | 4,727,110 |
| 2021-07-05 | $7.83 | $8.35 | $7.83 | $8.08 | $7.99 | 6,897,560 |
| 2021-07-02 | $7.52 | $7.77 | $7.42 | $7.75 | $7.67 | 3,087,100 |
| 2021-07-01 | $7.55 | $7.77 | $7.50 | $7.57 | $7.49 | 2,604,820 |
| 2021-06-30 | $7.48 | $7.62 | $7.40 | $7.58 | $7.50 | 2,178,100 |
| 2021-06-29 | $7.68 | $7.80 | $7.43 | $7.48 | $7.40 | 2,819,820 |
| 2021-06-28 | $7.68 | $7.82 | $7.60 | $7.65 | $7.57 | 2,831,960 |
| 2021-06-25 | $7.74 | $7.82 | $7.65 | $7.73 | $7.57 | 2,167,800 |
| 2021-06-24 | $8.00 | $8.04 | $7.73 | $7.76 | $7.60 | 4,129,200 |
| 2021-06-23 | $8.00 | $8.07 | $7.93 | $8.05 | $7.88 | 2,639,760 |
| 2021-06-22 | $8.10 | $8.23 | $7.94 | $8.00 | $7.83 | 4,188,520 |
| 2021-06-21 | $8.22 | $8.33 | $8.07 | $8.14 | $7.97 | 5,503,380 |
| 2021-06-18 | $7.90 | $8.31 | $7.76 | $8.29 | $8.12 | 8,343,820 |
| 2021-06-17 | $8.05 | $8.07 | $7.77 | $7.93 | $7.76 | 6,821,140 |
| 2021-06-16 | $7.68 | $8.08 | $7.54 | $7.98 | $7.81 | 9,093,420 |
| 2021-06-15 | $7.55 | $7.65 | $7.42 | $7.63 | $7.47 | 2,846,400 |
| 2021-06-14 | $7.55 | $7.55 | $7.55 | $7.55 | $7.39 | 0 |
| 2021-06-11 | $7.62 | $7.74 | $7.54 | $7.55 | $7.39 | 3,180,700 |
| 2021-06-10 | $7.66 | $7.66 | $7.54 | $7.62 | $7.46 | 2,015,290 |
| 2021-06-09 | $7.57 | $7.70 | $7.46 | $7.63 | $7.47 | 3,276,240 |
| 2021-06-08 | $7.43 | $7.62 | $7.35 | $7.58 | $7.42 | 3,058,000 |
| 2021-06-07 | $7.30 | $7.43 | $7.24 | $7.43 | $7.28 | 2,274,700 |
| 2021-06-04 | $7.45 | $7.47 | $7.30 | $7.32 | $7.17 | 1,888,940 |
| 2021-06-03 | $7.40 | $7.54 | $7.40 | $7.45 | $7.29 | 1,705,700 |
| 2021-06-02 | $7.66 | $7.67 | $7.41 | $7.45 | $7.29 | 3,028,820 |
| 2021-06-01 | $7.57 | $7.68 | $7.44 | $7.64 | $7.48 | 3,394,340 |
| 2021-05-31 | $7.59 | $7.78 | $7.54 | $7.65 | $7.49 | 3,436,850 |
| 2021-05-28 | $7.68 | $7.79 | $7.53 | $7.59 | $7.43 | 3,052,800 |
| 2021-05-27 | $7.84 | $7.84 | $7.63 | $7.76 | $7.60 | 4,820,800 |
| 2021-05-26 | $7.43 | $7.86 | $7.38 | $7.84 | $7.68 | 7,413,160 |
| 2021-05-25 | $7.62 | $7.62 | $7.38 | $7.41 | $7.26 | 3,285,700 |
| 2021-05-24 | $7.46 | $7.66 | $7.41 | $7.54 | $7.38 | 3,935,760 |
| 2021-05-21 | $7.52 | $7.68 | $7.30 | $7.46 | $7.30 | 4,726,620 |
| 2021-05-20 | $7.66 | $7.72 | $7.45 | $7.54 | $7.38 | 7,154,140 |
| 2021-05-19 | $7.10 | $7.87 | $7.07 | $7.80 | $7.64 | 11,469,960 |
| 2021-05-18 | $6.93 | $7.11 | $6.93 | $7.10 | $6.95 | 1,667,200 |
| 2021-05-17 | $7.31 | $7.33 | $7.02 | $7.04 | $6.89 | 3,528,000 |
| 2021-05-14 | $7.25 | $7.50 | $7.24 | $7.28 | $7.13 | 5,030,820 |
| 2021-05-13 | $7.19 | $7.28 | $7.12 | $7.22 | $7.07 | 2,637,160 |
| 2021-05-12 | $7.11 | $7.21 | $7.04 | $7.19 | $7.04 | 2,393,670 |
| 2021-05-11 | $7.09 | $7.12 | $6.98 | $7.10 | $6.95 | 1,897,270 |
| 2021-05-10 | $7.07 | $7.18 | $7.00 | $7.05 | $6.90 | 1,824,700 |
| 2021-05-07 | $6.99 | $7.07 | $6.88 | $7.07 | $6.92 | 1,743,060 |
| 2021-05-06 | $6.90 | $7.02 | $6.83 | $6.97 | $6.82 | 1,082,600 |
| 2021-05-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.76 | 0 |
| 2021-05-04 | $6.90 | $6.90 | $6.90 | $6.90 | $6.76 | 0 |
| 2021-04-30 | $7.04 | $7.11 | $6.87 | $6.90 | $6.76 | 1,623,300 |
| 2021-04-29 | $6.96 | $7.16 | $6.89 | $7.10 | $6.95 | 1,975,760 |
| 2021-04-28 | $6.82 | $6.98 | $6.78 | $6.98 | $6.83 | 1,509,940 |
| 2021-04-27 | $6.89 | $6.99 | $6.72 | $6.82 | $6.68 | 1,286,540 |
| 2021-04-26 | $6.99 | $7.03 | $6.86 | $6.89 | $6.75 | 1,302,080 |
| 2021-04-23 | $7.06 | $7.06 | $6.74 | $6.95 | $6.81 | 1,464,090 |
| 2021-04-22 | $7.01 | $7.14 | $7.01 | $7.07 | $6.92 | 1,073,500 |
| 2021-04-21 | $7.07 | $7.10 | $6.97 | $7.04 | $6.89 | 851,900 |
| 2021-04-20 | $7.07 | $7.16 | $7.03 | $7.05 | $6.90 | 1,538,600 |
| 2021-04-19 | $7.06 | $7.15 | $7.03 | $7.07 | $6.92 | 1,666,510 |
| 2021-04-16 | $6.91 | $7.06 | $6.86 | $7.05 | $6.90 | 1,470,800 |
| 2021-04-15 | $6.78 | $6.92 | $6.76 | $6.91 | $6.77 | 1,191,250 |
| 2021-04-14 | $6.74 | $6.83 | $6.71 | $6.83 | $6.69 | 905,100 |
| 2021-04-13 | $6.95 | $6.97 | $6.74 | $6.75 | $6.61 | 1,579,300 |
| 2021-04-12 | $7.10 | $7.10 | $6.92 | $6.95 | $6.81 | 1,459,200 |
| 2021-04-09 | $6.90 | $7.08 | $6.86 | $7.07 | $6.92 | 2,803,300 |
| 2021-04-08 | $6.98 | $7.02 | $6.81 | $6.82 | $6.68 | 1,915,620 |
| 2021-04-07 | $6.91 | $7.00 | $6.82 | $6.99 | $6.84 | 1,367,100 |
| 2021-04-06 | $6.72 | $6.91 | $6.68 | $6.87 | $6.73 | 1,693,500 |
| 2021-04-05 | $6.67 | $6.67 | $6.67 | $6.67 | $6.53 | 0 |
| 2021-04-02 | $6.68 | $6.75 | $6.62 | $6.67 | $6.53 | 1,135,700 |
| 2021-04-01 | $6.82 | $6.82 | $6.64 | $6.66 | $6.52 | 1,684,600 |
| 2021-03-31 | $6.65 | $6.83 | $6.62 | $6.75 | $6.61 | 1,821,900 |
| 2021-03-30 | $6.81 | $6.86 | $6.65 | $6.66 | $6.52 | 2,160,800 |
| 2021-03-29 | $7.02 | $7.06 | $6.85 | $6.92 | $6.78 | 1,496,800 |
| 2021-03-26 | $7.03 | $7.03 | $6.93 | $6.99 | $6.84 | 1,137,930 |
| 2021-03-25 | $7.00 | $7.13 | $6.93 | $6.96 | $6.82 | 1,020,640 |
| 2021-03-24 | $7.06 | $7.13 | $6.99 | $7.00 | $6.85 | 1,301,500 |
| 2021-03-23 | $7.16 | $7.22 | $7.02 | $7.05 | $6.90 | 1,489,000 |
| 2021-03-22 | $7.12 | $7.26 | $7.11 | $7.20 | $7.05 | 1,293,900 |
| 2021-03-19 | $7.11 | $7.34 | $7.01 | $7.18 | $7.03 | 1,938,100 |
| 2021-03-18 | $7.19 | $7.24 | $7.08 | $7.11 | $6.96 | 1,347,440 |
| 2021-03-17 | $7.12 | $7.27 | $7.09 | $7.21 | $7.06 | 1,263,300 |
| 2021-03-16 | $7.04 | $7.23 | $6.91 | $7.23 | $7.08 | 1,880,900 |
| 2021-03-15 | $7.06 | $7.17 | $6.98 | $7.04 | $6.89 | 1,668,200 |
| 2021-03-12 | $7.12 | $7.22 | $7.01 | $7.06 | $6.91 | 1,953,000 |
| 2021-03-11 | $7.09 | $7.24 | $6.88 | $7.20 | $7.05 | 2,185,200 |
| 2021-03-10 | $7.14 | $7.24 | $6.81 | $6.83 | $6.69 | 1,886,520 |
| 2021-03-09 | $7.31 | $7.33 | $6.99 | $7.03 | $6.88 | 2,282,480 |
| 2021-03-08 | $7.49 | $7.61 | $7.26 | $7.32 | $7.17 | 2,349,500 |
| 2021-03-05 | $7.43 | $7.56 | $7.40 | $7.45 | $7.29 | 1,784,400 |
| 2021-03-04 | $7.53 | $7.62 | $7.39 | $7.47 | $7.31 | 2,690,780 |
| 2021-03-03 | $7.33 | $7.56 | $7.20 | $7.52 | $7.36 | 3,852,300 |
| 2021-03-02 | $7.24 | $7.32 | $7.11 | $7.29 | $7.14 | 2,623,500 |
| 2021-03-01 | $7.10 | $7.29 | $7.07 | $7.24 | $7.09 | 2,903,780 |
| 2021-02-26 | $7.02 | $7.19 | $6.95 | $7.06 | $6.91 | 2,723,140 |
| 2021-02-25 | $7.01 | $7.07 | $6.91 | $7.00 | $6.85 | 2,632,000 |
| 2021-02-24 | $6.73 | $7.15 | $6.73 | $7.01 | $6.86 | 3,445,740 |
| 2021-02-23 | $6.78 | $6.88 | $6.67 | $6.78 | $6.64 | 1,980,160 |
| 2021-02-22 | $6.70 | $7.04 | $6.70 | $6.78 | $6.64 | 3,328,540 |
| 2021-02-19 | $6.38 | $6.75 | $6.35 | $6.71 | $6.57 | 2,140,860 |
| 2021-02-18 | $6.19 | $6.46 | $6.18 | $6.40 | $6.27 | 2,434,300 |
| 2021-02-17 | $6.12 | $6.12 | $6.12 | $6.12 | $5.99 | 0 |
| 2021-02-16 | $6.12 | $6.12 | $6.12 | $6.12 | $5.99 | 0 |
| 2021-02-15 | $6.12 | $6.12 | $6.12 | $6.12 | $5.99 | 0 |
| 2021-02-12 | $6.12 | $6.12 | $6.12 | $6.12 | $5.99 | 0 |
| 2021-02-11 | $6.12 | $6.12 | $6.12 | $6.12 | $5.99 | 0 |
| 2021-02-10 | $6.23 | $6.34 | $6.07 | $6.12 | $5.99 | 2,136,000 |
| 2021-02-09 | $6.08 | $6.29 | $6.00 | $6.23 | $6.10 | 1,725,580 |
| 2021-02-08 | $6.13 | $6.20 | $6.02 | $6.06 | $5.93 | 1,693,060 |
| 2021-02-05 | $6.35 | $6.40 | $6.14 | $6.14 | $6.01 | 1,545,420 |
| 2021-02-04 | $6.30 | $6.40 | $6.08 | $6.30 | $6.17 | 2,288,020 |
| 2021-02-03 | $6.57 | $6.60 | $6.29 | $6.33 | $6.20 | 2,326,240 |
| 2021-02-02 | $6.72 | $6.78 | $6.52 | $6.56 | $6.42 | 3,244,900 |
| 2021-02-01 | $6.81 | $7.07 | $6.69 | $6.75 | $6.61 | 3,815,640 |
| 2021-01-29 | $6.75 | $6.92 | $6.67 | $6.82 | $6.68 | 4,211,880 |
| 2021-01-28 | $6.59 | $6.88 | $6.53 | $6.65 | $6.51 | 2,332,440 |
| 2021-01-27 | $6.62 | $6.84 | $6.62 | $6.68 | $6.54 | 2,812,000 |
| 2021-01-26 | $6.72 | $6.82 | $6.56 | $6.65 | $6.51 | 2,019,800 |
| 2021-01-25 | $7.00 | $7.00 | $6.63 | $6.72 | $6.58 | 3,130,220 |
| 2021-01-22 | $7.05 | $7.18 | $6.86 | $6.90 | $6.76 | 3,412,980 |
| 2021-01-21 | $7.14 | $7.27 | $7.08 | $7.10 | $6.95 | 3,367,200 |
| 2021-01-20 | $7.06 | $7.29 | $7.05 | $7.07 | $6.92 | 4,094,700 |
| 2021-01-19 | $7.13 | $7.35 | $7.05 | $7.06 | $6.91 | 6,206,740 |
| 2021-01-18 | $6.69 | $7.21 | $6.53 | $7.06 | $6.91 | 7,057,600 |
| 2021-01-15 | $6.21 | $6.73 | $6.15 | $6.70 | $6.56 | 6,535,960 |
| 2021-01-14 | $6.16 | $6.37 | $6.10 | $6.22 | $6.09 | 4,234,620 |
| 2021-01-13 | $6.44 | $6.46 | $6.12 | $6.17 | $6.04 | 2,731,140 |
| 2021-01-12 | $6.45 | $6.73 | $6.39 | $6.43 | $6.30 | 2,913,820 |
| 2021-01-11 | $6.92 | $6.92 | $6.43 | $6.50 | $6.36 | 3,184,040 |
| 2021-01-08 | $6.79 | $7.06 | $6.56 | $6.76 | $6.62 | 3,410,870 |
| 2021-01-07 | $7.11 | $7.11 | $6.73 | $6.85 | $6.71 | 4,274,160 |
| 2021-01-06 | $7.39 | $7.48 | $7.09 | $7.11 | $6.96 | 3,535,500 |
| 2021-01-05 | $7.54 | $7.54 | $7.35 | $7.47 | $7.31 | 2,556,900 |
| 2021-01-04 | $7.48 | $7.58 | $7.40 | $7.54 | $7.38 | 2,403,200 |
| 2021-01-01 | $7.44 | $7.44 | $7.44 | $7.44 | $7.29 | 0 |
| 2020-12-31 | $7.34 | $7.59 | $7.30 | $7.44 | $7.29 | 2,598,100 |
| 2020-12-30 | $7.40 | $7.50 | $7.33 | $7.34 | $7.19 | 2,473,600 |
| 2020-12-29 | $7.36 | $7.54 | $7.31 | $7.41 | $7.26 | 2,708,110 |
| 2020-12-28 | $7.57 | $7.70 | $7.33 | $7.37 | $7.22 | 2,799,040 |
| 2020-12-25 | $7.60 | $7.76 | $7.48 | $7.60 | $7.44 | 2,491,200 |
| 2020-12-24 | $7.79 | $7.79 | $7.45 | $7.49 | $7.33 | 4,470,280 |
| 2020-12-23 | $7.75 | $7.96 | $7.75 | $7.79 | $7.63 | 2,881,100 |
| 2020-12-22 | $7.94 | $8.06 | $7.75 | $7.78 | $7.62 | 3,106,920 |
| 2020-12-21 | $7.99 | $8.15 | $7.90 | $8.00 | $7.83 | 2,110,660 |
| 2020-12-18 | $8.19 | $8.30 | $7.98 | $7.99 | $7.82 | 2,730,680 |
| 2020-12-17 | $8.06 | $8.28 | $7.83 | $8.22 | $8.05 | 3,532,260 |
| 2020-12-16 | $8.35 | $8.55 | $7.99 | $7.99 | $7.82 | 3,603,420 |
| 2020-12-15 | $8.47 | $8.54 | $8.21 | $8.26 | $8.09 | 2,482,380 |
| 2020-12-14 | $8.29 | $8.63 | $8.19 | $8.41 | $8.24 | 2,708,020 |
| 2020-12-11 | $8.52 | $8.62 | $8.09 | $8.23 | $8.06 | 3,020,220 |
| 2020-12-10 | $8.55 | $8.69 | $8.30 | $8.51 | $8.33 | 2,179,550 |
| 2020-12-09 | $8.84 | $8.95 | $8.48 | $8.52 | $8.34 | 3,492,220 |
| 2020-12-08 | $8.80 | $8.98 | $8.61 | $8.87 | $8.69 | 3,557,640 |
| 2020-12-07 | $8.89 | $8.97 | $8.70 | $8.73 | $8.55 | 2,094,840 |
| 2020-12-04 | $8.96 | $9.10 | $8.81 | $8.93 | $8.74 | 2,352,410 |
| 2020-12-03 | $9.12 | $9.12 | $8.90 | $8.96 | $8.77 | 2,477,510 |
| 2020-12-02 | $8.97 | $9.27 | $8.97 | $9.12 | $8.93 | 3,766,060 |
| 2020-12-01 | $8.83 | $9.14 | $8.70 | $9.01 | $8.82 | 3,044,000 |
| 2020-11-30 | $8.86 | $8.94 | $8.69 | $8.78 | $8.60 | 2,401,080 |
| 2020-11-27 | $8.81 | $8.88 | $8.50 | $8.83 | $8.65 | 3,365,900 |
| 2020-11-26 | $9.02 | $9.10 | $8.75 | $8.77 | $8.59 | 3,741,500 |
| 2020-11-25 | $9.40 | $9.54 | $9.04 | $9.10 | $8.91 | 4,008,560 |
| 2020-11-24 | $9.16 | $9.56 | $9.16 | $9.47 | $9.27 | 4,459,020 |
| 2020-11-23 | $9.18 | $9.33 | $9.05 | $9.23 | $9.04 | 2,852,540 |
| 2020-11-20 | $9.14 | $9.30 | $9.11 | $9.23 | $9.04 | 2,821,730 |
| 2020-11-19 | $9.17 | $9.22 | $8.98 | $9.22 | $9.03 | 3,458,410 |
| 2020-11-18 | $9.00 | $9.32 | $9.00 | $9.15 | $8.96 | 3,778,300 |
| 2020-11-17 | $9.24 | $9.28 | $8.84 | $8.99 | $8.80 | 4,302,000 |
| 2020-11-16 | $9.45 | $9.61 | $9.10 | $9.22 | $9.03 | 5,295,230 |
| 2020-11-13 | $9.47 | $9.60 | $9.32 | $9.52 | $9.32 | 4,233,500 |
| 2020-11-12 | $9.59 | $9.68 | $9.35 | $9.47 | $9.27 | 3,743,020 |
| 2020-11-11 | $9.93 | $10.05 | $9.44 | $9.44 | $9.24 | 6,095,000 |
| 2020-11-10 | $10.51 | $10.51 | $9.80 | $9.93 | $9.72 | 6,152,600 |
| 2020-11-09 | $10.01 | $10.70 | $10.01 | $10.35 | $10.13 | 9,369,240 |
| 2020-11-06 | $11.03 | $11.03 | $9.82 | $10.02 | $9.81 | 11,872,960 |
| 2020-11-05 | $10.85 | $11.08 | $10.63 | $11.04 | $10.81 | 8,683,770 |
| 2020-11-04 | $11.28 | $11.39 | $10.51 | $10.80 | $10.58 | 11,144,700 |
| 2020-11-03 | $11.48 | $11.67 | $10.95 | $11.25 | $11.02 | 11,160,260 |
| 2020-11-02 | $11.11 | $11.65 | $10.87 | $11.48 | $11.24 | 12,340,900 |
| 2020-10-30 | $11.89 | $11.89 | $10.89 | $11.22 | $10.99 | 19,334,450 |
| 2020-10-29 | $10.55 | $12.84 | $10.53 | $11.72 | $11.48 | 27,206,990 |
| 2020-10-28 | $10.75 | $10.87 | $10.15 | $10.70 | $10.48 | 8,456,540 |
| 2020-10-27 | $9.88 | $11.17 | $9.88 | $10.77 | $10.55 | 11,959,350 |
| 2020-10-26 | $9.90 | $10.36 | $9.75 | $10.05 | $9.84 | 6,246,220 |
| 2020-10-23 | $10.44 | $10.74 | $9.95 | $10.03 | $9.82 | 8,911,520 |
| 2020-10-22 | $10.37 | $11.03 | $10.10 | $10.43 | $10.21 | 11,369,600 |
| 2020-10-21 | $10.75 | $10.76 | $10.18 | $10.39 | $10.17 | 12,590,860 |
| 2020-10-20 | $9.95 | $11.30 | $9.71 | $10.70 | $10.48 | 19,371,910 |
| 2020-10-19 | $10.01 | $10.29 | $9.87 | $9.95 | $9.74 | 9,424,760 |
| 2020-10-16 | $10.25 | $10.66 | $9.81 | $10.07 | $9.86 | 12,849,400 |
| 2020-10-15 | $9.85 | $10.58 | $9.72 | $10.58 | $10.36 | 13,014,160 |
| 2020-10-14 | $10.25 | $10.30 | $9.63 | $9.94 | $9.73 | 10,641,290 |
| 2020-10-13 | $9.45 | $10.80 | $9.40 | $10.40 | $10.18 | 11,142,000 |
| 2020-10-12 | $8.79 | $9.65 | $8.79 | $9.55 | $9.35 | 8,281,750 |
| 2020-10-09 | $8.50 | $8.83 | $8.50 | $8.79 | $8.61 | 3,157,500 |
| 2020-10-08 | $8.44 | $8.44 | $8.44 | $8.44 | $8.26 | 0 |
| 2020-10-07 | $8.44 | $8.44 | $8.44 | $8.44 | $8.26 | 0 |
| 2020-10-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.26 | 0 |
| 2020-10-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.26 | 0 |
| 2020-10-02 | $8.44 | $8.44 | $8.44 | $8.44 | $8.26 | 0 |
| 2020-10-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.26 | 0 |
| 2020-09-30 | $8.32 | $8.53 | $8.18 | $8.44 | $8.26 | 3,354,380 |
| 2020-09-29 | $8.28 | $8.47 | $8.11 | $8.30 | $8.13 | 2,946,050 |
| 2020-09-28 | $8.57 | $8.57 | $8.09 | $8.15 | $7.98 | 3,261,000 |
| 2020-09-25 | $8.70 | $8.82 | $8.33 | $8.40 | $8.23 | 4,864,700 |
| 2020-09-24 | $9.03 | $9.15 | $8.68 | $8.72 | $8.54 | 5,572,980 |
| 2020-09-23 | $9.18 | $9.37 | $8.95 | $9.25 | $9.06 | 6,225,230 |
| 2020-09-22 | $9.06 | $9.33 | $8.76 | $9.19 | $9.00 | 6,902,160 |
| 2020-09-21 | $9.05 | $9.47 | $8.91 | $9.27 | $9.08 | 6,998,340 |
| 2020-09-18 | $9.37 | $9.59 | $8.92 | $9.07 | $8.88 | 8,672,340 |
| 2020-09-17 | $9.01 | $9.58 | $8.90 | $9.46 | $9.26 | 9,866,380 |
| 2020-09-16 | $8.90 | $9.34 | $8.80 | $9.11 | $8.92 | 9,987,900 |
| 2020-09-15 | $8.92 | $9.19 | $8.61 | $9.01 | $8.82 | 12,157,920 |
| 2020-09-14 | $8.02 | $8.92 | $8.02 | $8.80 | $8.62 | 14,063,830 |
| 2020-09-11 | $7.60 | $8.28 | $7.34 | $8.09 | $7.92 | 11,283,450 |
| 2020-09-10 | $9.51 | $9.52 | $8.16 | $8.16 | $7.99 | 18,180,200 |
| 2020-09-09 | $9.55 | $11.59 | $9.45 | $10.20 | $9.99 | 28,312,820 |
| 2020-09-08 | $8.98 | $9.86 | $8.91 | $9.66 | $9.46 | 16,296,070 |
| 2020-09-07 | $8.93 | $9.49 | $8.72 | $9.04 | $8.85 | 16,297,080 |
| 2020-09-04 | $8.56 | $9.25 | $8.50 | $9.11 | $8.92 | 14,136,800 |
| 2020-09-03 | $8.60 | $8.90 | $8.49 | $8.56 | $8.38 | 9,558,760 |
| 2020-09-02 | $8.17 | $8.74 | $8.14 | $8.58 | $8.40 | 9,426,700 |
| 2020-09-01 | $7.97 | $8.16 | $7.86 | $8.16 | $7.99 | 3,985,100 |
| 2020-08-31 | $8.39 | $8.39 | $7.94 | $8.02 | $7.85 | 5,264,530 |
| 2020-08-28 | $8.35 | $8.59 | $8.09 | $8.23 | $8.06 | 5,946,080 |
| 2020-08-27 | $7.98 | $8.78 | $7.88 | $8.40 | $8.23 | 8,275,700 |
| 2020-08-26 | $8.18 | $8.18 | $7.80 | $7.90 | $7.74 | 4,982,580 |
| 2020-08-25 | $7.73 | $8.45 | $7.67 | $8.18 | $8.01 | 9,038,820 |
| 2020-08-24 | $7.64 | $7.97 | $7.42 | $7.79 | $7.63 | 5,227,140 |
| 2020-08-21 | $7.52 | $7.76 | $7.48 | $7.57 | $7.41 | 2,296,900 |
| 2020-08-20 | $7.56 | $7.58 | $7.48 | $7.52 | $7.36 | 1,323,250 |
| 2020-08-19 | $7.71 | $7.72 | $7.55 | $7.56 | $7.40 | 1,830,900 |
| 2020-08-18 | $7.69 | $7.72 | $7.63 | $7.71 | $7.55 | 1,787,500 |
| 2020-08-17 | $7.66 | $7.80 | $7.60 | $7.70 | $7.54 | 2,687,910 |
| 2020-08-14 | $7.53 | $7.67 | $7.45 | $7.66 | $7.50 | 1,856,570 |
| 2020-08-13 | $7.60 | $7.69 | $7.43 | $7.50 | $7.34 | 1,959,590 |
| 2020-08-12 | $7.45 | $7.50 | $7.26 | $7.40 | $7.25 | 1,869,460 |
| 2020-08-11 | $7.70 | $7.78 | $7.40 | $7.47 | $7.31 | 2,371,100 |
| 2020-08-10 | $7.70 | $7.72 | $7.45 | $7.70 | $7.54 | 2,445,240 |
| 2020-08-07 | $7.63 | $7.72 | $7.33 | $7.49 | $7.33 | 2,222,000 |
| 2020-08-06 | $7.62 | $7.74 | $7.58 | $7.68 | $7.52 | 1,562,940 |
| 2020-08-05 | $7.62 | $7.75 | $7.50 | $7.68 | $7.52 | 1,896,710 |
| 2020-08-04 | $7.68 | $7.75 | $7.55 | $7.59 | $7.43 | 1,989,460 |
| 2020-08-03 | $7.47 | $7.75 | $7.47 | $7.70 | $7.54 | 2,960,260 |
| 2020-07-31 | $7.33 | $7.51 | $7.25 | $7.47 | $7.31 | 1,988,660 |
| 2020-07-30 | $7.38 | $7.44 | $7.30 | $7.38 | $7.23 | 1,761,860 |
| 2020-07-29 | $7.21 | $7.50 | $7.14 | $7.40 | $7.25 | 3,304,280 |
| 2020-07-28 | $7.11 | $7.32 | $7.11 | $7.26 | $7.11 | 1,256,150 |
| 2020-07-27 | $7.14 | $7.25 | $7.01 | $7.14 | $6.99 | 1,532,860 |
| 2020-07-24 | $7.43 | $7.47 | $7.11 | $7.14 | $6.99 | 1,817,500 |
| 2020-07-23 | $7.42 | $7.48 | $7.21 | $7.34 | $7.19 | 1,968,060 |
| 2020-07-22 | $7.43 | $7.59 | $7.43 | $7.47 | $7.31 | 1,493,690 |
| 2020-07-21 | $7.53 | $7.64 | $7.39 | $7.49 | $7.33 | 1,625,680 |
| 2020-07-20 | $7.42 | $7.54 | $7.35 | $7.51 | $7.35 | 2,023,280 |
| 2020-07-17 | $7.30 | $7.38 | $7.19 | $7.29 | $7.14 | 2,561,620 |
| 2020-07-16 | $7.69 | $7.69 | $7.29 | $7.30 | $7.15 | 3,130,370 |
| 2020-07-15 | $7.80 | $7.88 | $7.56 | $7.59 | $7.43 | 3,003,190 |
| 2020-07-14 | $7.81 | $7.88 | $7.50 | $7.85 | $7.69 | 4,479,860 |
| 2020-07-13 | $7.61 | $7.86 | $7.57 | $7.79 | $7.63 | 3,905,580 |
| 2020-07-10 | $7.63 | $7.82 | $7.50 | $7.61 | $7.45 | 4,790,140 |
| 2020-07-09 | $7.52 | $7.72 | $7.44 | $7.67 | $7.51 | 4,649,880 |
| 2020-07-08 | $7.46 | $7.56 | $7.35 | $7.56 | $7.36 | 3,796,800 |
| 2020-07-07 | $7.40 | $7.50 | $7.20 | $7.45 | $7.26 | 5,091,380 |
| 2020-07-06 | $7.19 | $7.43 | $7.13 | $7.36 | $7.17 | 4,665,860 |
| 2020-07-03 | $7.10 | $7.25 | $7.08 | $7.19 | $7.00 | 3,537,110 |
| 2020-07-02 | $7.08 | $7.17 | $7.05 | $7.12 | $6.94 | 3,035,230 |
| 2020-07-01 | $7.25 | $7.25 | $7.02 | $7.11 | $6.93 | 4,624,420 |
| 2020-06-30 | $7.33 | $7.46 | $7.15 | $7.21 | $7.02 | 8,823,380 |
| 2020-06-29 | $7.08 | $7.80 | $7.02 | $7.40 | $7.21 | 13,691,450 |
| 2020-06-26 | $7.09 | $7.09 | $7.09 | $7.09 | $6.91 | 0 |
| 2020-06-25 | $7.09 | $7.09 | $7.09 | $7.09 | $6.91 | 0 |
| 2020-06-24 | $6.99 | $7.09 | $6.91 | $7.09 | $6.91 | 2,405,870 |
| 2020-06-23 | $6.92 | $7.09 | $6.88 | $6.95 | $6.77 | 1,891,790 |
| 2020-06-22 | $6.90 | $6.94 | $6.83 | $6.93 | $6.75 | 2,007,540 |
| 2020-06-19 | $6.95 | $7.10 | $6.87 | $6.90 | $6.72 | 3,144,920 |
| 2020-06-18 | $6.92 | $6.95 | $6.86 | $6.92 | $6.74 | 1,210,790 |
| 2020-06-17 | $6.85 | $6.93 | $6.82 | $6.91 | $6.73 | 990,860 |
| 2020-06-16 | $6.80 | $6.88 | $6.78 | $6.88 | $6.70 | 1,205,150 |
| 2020-06-15 | $6.76 | $6.88 | $6.73 | $6.78 | $6.60 | 1,456,860 |
| 2020-06-12 | $6.60 | $6.77 | $6.58 | $6.76 | $6.58 | 1,269,190 |
| 2020-06-11 | $6.78 | $6.80 | $6.71 | $6.76 | $6.58 | 791,820 |
| 2020-06-10 | $6.77 | $6.79 | $6.70 | $6.76 | $6.58 | 757,240 |
| 2020-06-09 | $6.82 | $6.82 | $6.71 | $6.74 | $6.57 | 1,190,000 |
| 2020-06-08 | $6.89 | $6.93 | $6.75 | $6.78 | $6.60 | 1,221,070 |
| 2020-06-05 | $6.89 | $6.96 | $6.83 | $6.87 | $6.69 | 1,020,960 |
| 2020-06-04 | $6.92 | $6.98 | $6.87 | $6.95 | $6.77 | 872,870 |
| 2020-06-03 | $7.00 | $7.00 | $6.88 | $6.89 | $6.71 | 1,096,150 |
| 2020-06-02 | $6.89 | $6.94 | $6.80 | $6.91 | $6.73 | 1,135,750 |
| 2020-06-01 | $6.78 | $6.92 | $6.78 | $6.89 | $6.71 | 1,107,320 |
| 2020-05-29 | $6.72 | $6.82 | $6.65 | $6.78 | $6.60 | 845,760 |
| 2020-05-28 | $6.74 | $6.83 | $6.65 | $6.72 | $6.55 | 823,810 |
| 2020-05-27 | $6.84 | $6.84 | $6.72 | $6.76 | $6.58 | 990,340 |
| 2020-05-26 | $6.68 | $6.81 | $6.64 | $6.77 | $6.59 | 1,065,970 |
| 2020-05-25 | $6.60 | $6.72 | $6.54 | $6.68 | $6.51 | 946,000 |
| 2020-05-22 | $6.82 | $6.82 | $6.58 | $6.65 | $6.48 | 1,526,870 |
| 2020-05-21 | $6.96 | $7.01 | $6.70 | $6.82 | $6.64 | 2,139,240 |
| 2020-05-20 | $6.76 | $7.10 | $6.70 | $6.98 | $6.80 | 4,169,820 |
| 2020-05-19 | $6.68 | $6.79 | $6.66 | $6.70 | $6.53 | 908,730 |
| 2020-05-18 | $6.74 | $6.74 | $6.60 | $6.65 | $6.48 | 1,076,490 |
| 2020-05-15 | $6.69 | $6.75 | $6.56 | $6.57 | $6.40 | 1,089,960 |
| 2020-05-14 | $6.77 | $6.84 | $6.67 | $6.67 | $6.50 | 1,420,480 |
| 2020-05-13 | $6.67 | $6.84 | $6.65 | $6.77 | $6.59 | 1,169,580 |
| 2020-05-12 | $6.61 | $6.72 | $6.57 | $6.69 | $6.52 | 1,021,100 |
| 2020-05-11 | $6.71 | $6.80 | $6.64 | $6.70 | $6.53 | 847,780 |
| 2020-05-08 | $6.60 | $6.73 | $6.60 | $6.71 | $6.54 | 949,100 |
| 2020-05-07 | $6.60 | $6.67 | $6.58 | $6.59 | $6.42 | 833,300 |
| 2020-05-06 | $6.55 | $6.63 | $6.45 | $6.61 | $6.44 | 838,500 |
| 2020-05-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.35 | 0 |
| 2020-05-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.35 | 0 |
| 2020-05-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.35 | 0 |
| 2020-04-30 | $6.40 | $6.54 | $6.40 | $6.52 | $6.35 | 1,122,210 |
| 2020-04-29 | $6.40 | $6.53 | $6.29 | $6.39 | $6.22 | 997,440 |
| 2020-04-28 | $6.67 | $6.69 | $6.26 | $6.40 | $6.23 | 1,884,190 |
| 2020-04-27 | $6.85 | $6.85 | $6.57 | $6.64 | $6.47 | 1,444,630 |
| 2020-04-24 | $6.92 | $7.00 | $6.71 | $6.79 | $6.61 | 1,851,300 |
| 2020-04-23 | $7.09 | $7.09 | $6.90 | $6.92 | $6.74 | 2,223,280 |
| 2020-04-22 | $7.04 | $7.23 | $6.91 | $7.07 | $6.89 | 2,882,600 |
| 2020-04-21 | $7.05 | $7.05 | $7.05 | $7.05 | $6.87 | 0 |
| 2020-04-20 | $7.00 | $7.07 | $6.89 | $7.05 | $6.87 | 1,577,910 |
| 2020-04-17 | $7.02 | $7.11 | $7.00 | $7.01 | $6.83 | 1,725,220 |
| 2020-04-16 | $7.15 | $7.15 | $6.95 | $7.03 | $6.85 | 1,957,920 |
| 2020-04-15 | $7.09 | $7.32 | $7.07 | $7.15 | $6.96 | 2,600,860 |
| 2020-04-14 | $7.12 | $7.19 | $6.96 | $7.14 | $6.96 | 1,594,380 |
| 2020-04-13 | $6.99 | $7.03 | $6.86 | $6.98 | $6.80 | 1,382,520 |
| 2020-04-10 | $7.16 | $7.18 | $6.96 | $6.99 | $6.81 | 1,763,060 |
| 2020-04-09 | $7.21 | $7.25 | $7.14 | $7.23 | $7.04 | 1,778,680 |
| 2020-04-08 | $7.02 | $7.20 | $7.02 | $7.20 | $7.01 | 1,983,280 |
| 2020-04-07 | $7.06 | $7.13 | $6.99 | $7.10 | $6.92 | 2,077,660 |
| 2020-04-06 | $6.90 | $6.90 | $6.90 | $6.90 | $6.72 | 0 |
| 2020-04-03 | $6.86 | $7.04 | $6.86 | $6.90 | $6.72 | 1,337,870 |
| 2020-04-02 | $6.70 | $6.94 | $6.64 | $6.93 | $6.75 | 1,701,780 |
| 2020-04-01 | $6.81 | $6.97 | $6.74 | $6.75 | $6.58 | 1,933,980 |
| 2020-03-31 | $6.97 | $7.18 | $6.87 | $6.87 | $6.69 | 1,954,820 |
| 2020-03-30 | $7.20 | $7.33 | $6.90 | $7.02 | $6.84 | 3,579,620 |
| 2020-03-27 | $7.07 | $7.34 | $7.02 | $7.19 | $7.00 | 4,769,600 |
| 2020-03-26 | $7.02 | $7.19 | $6.91 | $7.09 | $6.91 | 3,878,400 |
| 2020-03-25 | $7.06 | $7.12 | $6.94 | $7.02 | $6.84 | 2,925,340 |
| 2020-03-24 | $6.92 | $7.09 | $6.73 | $6.91 | $6.73 | 3,461,530 |
| 2020-03-23 | $6.90 | $7.08 | $6.81 | $6.82 | $6.64 | 4,484,880 |
| 2020-03-20 | $7.12 | $7.38 | $7.03 | $7.27 | $7.08 | 6,844,350 |
| 2020-03-19 | $6.73 | $7.05 | $6.62 | $6.97 | $6.79 | 4,147,980 |
| 2020-03-18 | $7.00 | $7.20 | $6.73 | $6.73 | $6.56 | 4,910,110 |
| 2020-03-17 | $7.18 | $7.35 | $6.79 | $6.97 | $6.79 | 5,908,050 |
| 2020-03-16 | $8.10 | $8.26 | $7.29 | $7.32 | $7.13 | 10,422,930 |
| 2020-03-13 | $8.40 | $8.90 | $8.01 | $8.10 | $7.89 | 14,627,680 |
| 2020-03-12 | $8.27 | $9.01 | $8.23 | $8.85 | $8.62 | 13,875,460 |
| 2020-03-11 | $8.08 | $8.98 | $7.91 | $8.50 | $8.28 | 13,731,620 |
| 2020-03-10 | $7.83 | $8.40 | $7.67 | $8.20 | $7.99 | 10,316,300 |
| 2020-03-09 | $7.69 | $8.09 | $7.64 | $7.73 | $7.53 | 5,575,890 |
| 2020-03-06 | $7.48 | $7.96 | $7.44 | $7.77 | $7.57 | 5,440,180 |
| 2020-03-05 | $7.52 | $7.79 | $7.35 | $7.54 | $7.34 | 5,226,760 |
| 2020-03-04 | $7.27 | $7.49 | $7.25 | $7.36 | $7.17 | 2,188,240 |
| 2020-03-03 | $7.40 | $7.71 | $7.20 | $7.42 | $7.23 | 3,492,270 |
| 2020-03-02 | $7.02 | $7.44 | $7.02 | $7.34 | $7.15 | 3,623,720 |
| 2020-02-28 | $7.24 | $7.38 | $6.95 | $6.96 | $6.78 | 4,409,290 |
| 2020-02-27 | $7.84 | $7.85 | $7.38 | $7.54 | $7.34 | 5,860,690 |
| 2020-02-26 | $7.19 | $8.14 | $7.16 | $7.71 | $7.51 | 10,778,550 |
| 2020-02-25 | $7.06 | $7.44 | $7.06 | $7.40 | $7.21 | 4,231,920 |
| 2020-02-24 | $7.16 | $7.22 | $7.08 | $7.22 | $7.03 | 2,068,350 |
| 2020-02-21 | $7.01 | $7.22 | $6.98 | $7.16 | $6.97 | 2,133,780 |
| 2020-02-20 | $6.93 | $7.02 | $6.86 | $7.00 | $6.82 | 2,130,830 |
| 2020-02-19 | $7.00 | $7.06 | $6.92 | $6.96 | $6.78 | 1,507,560 |
| 2020-02-18 | $7.03 | $7.14 | $6.85 | $7.00 | $6.82 | 2,957,610 |
| 2020-02-17 | $6.52 | $6.83 | $6.52 | $6.80 | $6.62 | 1,899,300 |
| 2020-02-14 | $6.55 | $6.64 | $6.47 | $6.51 | $6.34 | 1,490,900 |
| 2020-02-13 | $6.72 | $6.75 | $6.51 | $6.55 | $6.38 | 1,337,510 |
| 2020-02-12 | $6.61 | $6.74 | $6.61 | $6.71 | $6.54 | 1,014,310 |
| 2020-02-11 | $6.70 | $6.98 | $6.65 | $6.68 | $6.51 | 1,189,630 |
| 2020-02-10 | $6.45 | $6.77 | $6.38 | $6.76 | $6.58 | 1,792,580 |
| 2020-02-07 | $6.44 | $6.49 | $6.32 | $6.48 | $6.31 | 1,319,490 |
| 2020-02-06 | $6.36 | $6.45 | $6.20 | $6.39 | $6.22 | 1,835,570 |
| 2020-02-05 | $6.19 | $6.48 | $6.17 | $6.31 | $6.15 | 1,897,530 |
| 2020-02-04 | $6.05 | $6.37 | $6.05 | $6.19 | $6.03 | 2,204,790 |
| 2020-02-03 | $6.38 | $6.38 | $6.37 | $6.37 | $6.21 | 688,900 |
| 2020-01-31 | $7.08 | $7.08 | $7.08 | $7.08 | $6.90 | 0 |
| 2020-01-30 | $7.08 | $7.08 | $7.08 | $7.08 | $6.90 | 0 |
| 2020-01-29 | $7.08 | $7.08 | $7.08 | $7.08 | $6.90 | 0 |
| 2020-01-28 | $7.08 | $7.08 | $7.08 | $7.08 | $6.90 | 0 |
| 2020-01-27 | $7.08 | $7.08 | $7.08 | $7.08 | $6.90 | 0 |
| 2020-01-24 | $7.08 | $7.08 | $7.08 | $7.08 | $6.90 | 0 |
| 2020-01-23 | $7.11 | $7.35 | $7.02 | $7.08 | $6.90 | 2,165,760 |
| 2020-01-22 | $7.30 | $7.39 | $7.17 | $7.37 | $7.18 | 891,620 |
| 2020-01-21 | $7.41 | $7.47 | $7.22 | $7.28 | $7.09 | 1,089,690 |
| 2020-01-20 | $7.40 | $7.45 | $7.29 | $7.43 | $7.24 | 1,065,280 |
| 2020-01-17 | $7.49 | $7.54 | $7.38 | $7.38 | $7.19 | 1,262,360 |
| 2020-01-16 | $7.51 | $7.63 | $7.42 | $7.49 | $7.30 | 1,104,620 |
| 2020-01-15 | $7.61 | $7.67 | $7.47 | $7.51 | $7.32 | 1,129,670 |
| 2020-01-14 | $7.64 | $7.67 | $7.60 | $7.65 | $7.45 | 1,223,480 |
| 2020-01-13 | $7.53 | $7.68 | $7.52 | $7.64 | $7.44 | 1,316,040 |
| 2020-01-10 | $7.53 | $7.61 | $7.46 | $7.55 | $7.35 | 1,625,340 |
| 2020-01-09 | $7.44 | $7.65 | $7.40 | $7.54 | $7.34 | 2,261,070 |
| 2020-01-08 | $7.48 | $7.55 | $7.31 | $7.34 | $7.15 | 2,122,800 |
| 2020-01-07 | $7.49 | $7.54 | $7.45 | $7.52 | $7.33 | 1,398,380 |
| 2020-01-06 | $7.40 | $7.54 | $7.40 | $7.48 | $7.29 | 1,337,560 |
| 2020-01-03 | $7.42 | $7.44 | $7.35 | $7.43 | $7.24 | 1,320,400 |
| 2020-01-02 | $7.30 | $7.42 | $7.30 | $7.41 | $7.22 | 1,267,400 |
| 2020-01-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.11 | 0 |
| 2019-12-31 | $7.22 | $7.34 | $7.22 | $7.30 | $7.11 | 1,046,930 |
| 2019-12-30 | $7.14 | $7.26 | $7.10 | $7.25 | $7.06 | 1,232,050 |
| 2019-12-27 | $7.29 | $7.29 | $7.14 | $7.16 | $6.97 | 1,010,140 |
| 2019-12-26 | $7.11 | $7.23 | $7.11 | $7.19 | $7.00 | 1,009,400 |
| 2019-12-25 | $7.10 | $7.22 | $7.10 | $7.16 | $6.97 | 1,009,800 |
| 2019-12-24 | $7.02 | $7.15 | $7.02 | $7.15 | $6.96 | 1,271,820 |
| 2019-12-23 | $7.24 | $7.27 | $7.02 | $7.02 | $6.84 | 1,375,300 |
| 2019-12-20 | $7.36 | $7.39 | $7.23 | $7.23 | $7.04 | 1,170,820 |
| 2019-12-19 | $7.28 | $7.34 | $7.26 | $7.32 | $7.13 | 1,193,280 |
| 2019-12-18 | $7.30 | $7.36 | $7.24 | $7.28 | $7.09 | 1,538,010 |
| 2019-12-17 | $7.16 | $7.32 | $7.15 | $7.29 | $7.10 | 1,489,220 |
| 2019-12-16 | $7.09 | $7.19 | $7.07 | $7.17 | $6.98 | 1,922,310 |
| 2019-12-13 | $7.16 | $7.16 | $7.07 | $7.09 | $6.91 | 1,099,780 |
| 2019-12-12 | $7.13 | $7.21 | $7.01 | $7.04 | $6.86 | 1,057,500 |
| 2019-12-11 | $7.18 | $7.23 | $7.13 | $7.17 | $6.98 | 652,320 |
| 2019-12-10 | $7.14 | $7.23 | $7.14 | $7.17 | $6.98 | 827,800 |
| 2019-12-09 | $7.24 | $7.28 | $7.12 | $7.18 | $6.99 | 1,347,260 |
| 2019-12-06 | $7.21 | $7.32 | $7.20 | $7.25 | $7.06 | 1,171,900 |
| 2019-12-05 | $7.11 | $7.23 | $7.11 | $7.20 | $7.01 | 1,314,980 |
| 2019-12-04 | $7.10 | $7.18 | $7.01 | $7.12 | $6.94 | 1,246,150 |
| 2019-12-03 | $7.00 | $7.14 | $6.98 | $7.12 | $6.94 | 2,133,690 |
| 2019-12-02 | $6.83 | $6.97 | $6.83 | $6.97 | $6.79 | 1,087,200 |
| 2019-11-29 | $6.82 | $6.87 | $6.80 | $6.83 | $6.65 | 638,420 |
| 2019-11-28 | $6.83 | $6.90 | $6.81 | $6.82 | $6.64 | 752,120 |
| 2019-11-27 | $6.87 | $6.89 | $6.80 | $6.83 | $6.65 | 517,370 |
| 2019-11-26 | $6.86 | $6.93 | $6.83 | $6.83 | $6.65 | 653,400 |
| 2019-11-25 | $6.84 | $6.87 | $6.76 | $6.82 | $6.64 | 576,800 |
| 2019-11-22 | $6.97 | $6.99 | $6.76 | $6.81 | $6.63 | 981,980 |
| 2019-11-21 | $6.99 | $6.99 | $6.87 | $6.91 | $6.73 | 791,900 |
| 2019-11-20 | $6.96 | $7.03 | $6.86 | $6.92 | $6.74 | 1,174,980 |
| 2019-11-19 | $6.81 | $6.99 | $6.78 | $6.96 | $6.78 | 1,515,710 |
| 2019-11-18 | $6.70 | $6.87 | $6.70 | $6.82 | $6.64 | 1,325,690 |
| 2019-11-15 | $6.80 | $6.80 | $6.66 | $6.66 | $6.49 | 758,480 |
| 2019-11-14 | $6.81 | $6.85 | $6.77 | $6.81 | $6.63 | 755,500 |
| 2019-11-13 | $6.79 | $6.85 | $6.71 | $6.83 | $6.65 | 986,100 |
| 2019-11-12 | $6.74 | $6.79 | $6.68 | $6.77 | $6.59 | 1,211,880 |
| 2019-11-11 | $7.03 | $7.03 | $6.74 | $6.74 | $6.57 | 1,823,900 |
| 2019-11-08 | $7.10 | $7.11 | $7.01 | $7.02 | $6.84 | 1,125,300 |
| 2019-11-07 | $7.06 | $7.09 | $6.99 | $7.07 | $6.89 | 1,070,270 |
| 2019-11-06 | $7.22 | $7.22 | $6.98 | $7.02 | $6.84 | 2,128,720 |
| 2019-11-05 | $7.23 | $7.27 | $7.13 | $7.22 | $7.03 | 2,052,350 |
| 2019-11-04 | $7.25 | $7.43 | $7.21 | $7.23 | $7.04 | 4,920,800 |
| 2019-11-01 | $7.58 | $8.07 | $7.45 | $7.65 | $7.45 | 7,425,900 |
| 2019-10-31 | $8.77 | $8.82 | $7.57 | $8.00 | $7.79 | 9,904,380 |
| 2019-10-30 | $8.00 | $8.02 | $7.75 | $8.02 | $7.81 | 2,697,670 |
| 2019-10-29 | $8.01 | $8.15 | $7.98 | $8.03 | $7.82 | 2,584,420 |
| 2019-10-28 | $8.03 | $8.09 | $7.92 | $8.03 | $7.82 | 2,523,430 |
| 2019-10-25 | $7.87 | $8.03 | $7.80 | $8.03 | $7.82 | 2,434,120 |
| 2019-10-24 | $7.80 | $7.91 | $7.70 | $7.89 | $7.69 | 2,001,160 |
| 2019-10-23 | $7.84 | $7.97 | $7.76 | $7.80 | $7.60 | 2,455,320 |
| 2019-10-22 | $7.71 | $7.84 | $7.66 | $7.80 | $7.60 | 1,729,500 |
| 2019-10-21 | $7.78 | $7.80 | $7.60 | $7.77 | $7.57 | 2,684,300 |
| 2019-10-18 | $7.72 | $7.76 | $7.56 | $7.59 | $7.39 | 1,440,570 |
| 2019-10-17 | $7.80 | $7.81 | $7.66 | $7.69 | $7.49 | 1,333,680 |
| 2019-10-16 | $7.71 | $7.86 | $7.71 | $7.78 | $7.58 | 1,363,100 |
| 2019-10-15 | $7.83 | $7.87 | $7.68 | $7.79 | $7.59 | 2,188,000 |
| 2019-10-14 | $7.80 | $8.00 | $7.70 | $7.88 | $7.68 | 3,446,120 |
| 2019-10-11 | $7.71 | $7.79 | $7.60 | $7.77 | $7.57 | 1,850,110 |
| 2019-10-10 | $7.65 | $7.80 | $7.65 | $7.71 | $7.51 | 1,505,050 |
| 2019-10-09 | $7.46 | $7.75 | $7.40 | $7.71 | $7.51 | 2,101,730 |
| 2019-10-08 | $7.41 | $7.66 | $7.41 | $7.52 | $7.33 | 1,453,700 |
| 2019-10-07 | $7.41 | $7.41 | $7.41 | $7.41 | $7.22 | 0 |
| 2019-10-04 | $7.41 | $7.41 | $7.41 | $7.41 | $7.22 | 0 |
| 2019-10-03 | $7.41 | $7.41 | $7.41 | $7.41 | $7.22 | 0 |
| 2019-10-02 | $7.41 | $7.41 | $7.41 | $7.41 | $7.22 | 0 |
| 2019-10-01 | $7.41 | $7.41 | $7.41 | $7.41 | $7.22 | 0 |
| 2019-09-30 | $7.56 | $7.60 | $7.41 | $7.41 | $7.22 | 2,189,510 |
| 2019-09-27 | $7.61 | $7.70 | $7.52 | $7.56 | $7.36 | 3,280,630 |
| 2019-09-26 | $8.06 | $8.10 | $7.54 | $7.55 | $7.35 | 4,357,600 |
| 2019-09-25 | $8.27 | $8.38 | $7.93 | $8.01 | $7.80 | 3,435,480 |
| 2019-09-24 | $8.25 | $8.45 | $8.21 | $8.36 | $8.14 | 2,885,990 |
| 2019-09-23 | $8.31 | $8.36 | $8.05 | $8.28 | $8.07 | 2,809,720 |
| 2019-09-20 | $8.28 | $8.46 | $8.28 | $8.37 | $8.15 | 2,309,620 |
| 2019-09-19 | $8.17 | $8.28 | $8.16 | $8.28 | $8.07 | 1,556,220 |
| 2019-09-18 | $8.23 | $8.34 | $8.14 | $8.20 | $7.99 | 2,104,460 |
| 2019-09-17 | $8.44 | $8.45 | $8.13 | $8.26 | $8.05 | 2,615,900 |
| 2019-09-16 | $8.43 | $8.54 | $8.31 | $8.45 | $8.23 | 1,885,800 |
| 2019-09-13 | $8.39 | $8.39 | $8.39 | $8.39 | $8.17 | 0 |
| 2019-09-12 | $8.35 | $8.50 | $8.35 | $8.39 | $8.17 | 2,483,930 |
| 2019-09-11 | $8.35 | $8.55 | $8.21 | $8.29 | $8.08 | 3,058,420 |
| 2019-09-10 | $8.36 | $8.38 | $8.26 | $8.30 | $8.09 | 1,456,920 |
| 2019-09-09 | $8.15 | $8.35 | $8.15 | $8.33 | $8.11 | 2,688,590 |
| 2019-09-06 | $8.27 | $8.27 | $8.00 | $8.12 | $7.91 | 2,295,340 |
| 2019-09-05 | $8.10 | $8.26 | $8.04 | $8.12 | $7.91 | 3,022,300 |
| 2019-09-04 | $7.96 | $8.08 | $7.92 | $8.06 | $7.85 | 2,063,070 |
| 2019-09-03 | $8.00 | $8.07 | $7.89 | $8.02 | $7.81 | 2,148,580 |
| 2019-09-02 | $7.65 | $7.95 | $7.55 | $7.92 | $7.71 | 3,239,080 |
| 2019-08-30 | $7.98 | $8.00 | $7.33 | $7.62 | $7.42 | 2,875,010 |
| 2019-08-29 | $7.94 | $8.04 | $7.89 | $7.93 | $7.72 | 2,271,650 |
| 2019-08-28 | $8.04 | $8.09 | $7.92 | $7.94 | $7.73 | 2,294,460 |
| 2019-08-27 | $7.78 | $8.12 | $7.71 | $8.06 | $7.85 | 4,158,790 |
| 2019-08-26 | $7.56 | $7.95 | $7.56 | $7.73 | $7.53 | 3,274,160 |
| 2019-08-23 | $7.80 | $7.86 | $7.74 | $7.78 | $7.58 | 1,812,180 |
| 2019-08-22 | $7.73 | $7.86 | $7.72 | $7.83 | $7.63 | 1,660,600 |
| 2019-08-21 | $7.76 | $7.85 | $7.65 | $7.73 | $7.53 | 1,582,960 |
| 2019-08-20 | $7.80 | $7.86 | $7.72 | $7.84 | $7.64 | 2,135,420 |
| 2019-08-19 | $7.57 | $7.77 | $7.55 | $7.77 | $7.57 | 2,461,980 |
| 2019-08-16 | $7.51 | $7.64 | $7.51 | $7.54 | $7.34 | 1,498,800 |
| 2019-08-15 | $7.33 | $7.56 | $7.19 | $7.55 | $7.35 | 2,062,240 |
| 2019-08-14 | $7.65 | $7.67 | $7.46 | $7.51 | $7.32 | 1,542,600 |
| 2019-08-13 | $7.56 | $7.67 | $7.50 | $7.52 | $7.33 | 1,196,300 |
| 2019-08-12 | $7.46 | $7.64 | $7.35 | $7.61 | $7.41 | 2,043,500 |
| 2019-08-09 | $7.53 | $7.64 | $7.34 | $7.39 | $7.20 | 1,362,900 |
| 2019-08-08 | $7.48 | $7.59 | $7.46 | $7.51 | $7.32 | 1,320,600 |
| 2019-08-07 | $7.56 | $7.64 | $7.50 | $7.51 | $7.32 | 1,111,560 |
| 2019-08-06 | $7.80 | $7.80 | $7.40 | $7.53 | $7.34 | 2,856,280 |
| 2019-08-05 | $7.91 | $8.04 | $7.90 | $7.91 | $7.71 | 1,255,770 |
| 2019-08-02 | $8.02 | $8.07 | $7.85 | $7.97 | $7.76 | 2,221,670 |
| 2019-08-01 | $8.16 | $8.24 | $8.06 | $8.12 | $7.91 | 1,545,500 |
| 2019-07-31 | $8.22 | $8.23 | $8.13 | $8.16 | $7.95 | 1,451,420 |
| 2019-07-30 | $8.12 | $8.31 | $8.12 | $8.26 | $8.05 | 2,090,930 |
| 2019-07-29 | $8.24 | $8.25 | $8.08 | $8.13 | $7.92 | 1,832,060 |
| 2019-07-26 | $8.26 | $8.29 | $8.19 | $8.23 | $8.02 | 1,108,990 |
| 2019-07-25 | $8.37 | $8.37 | $8.23 | $8.26 | $8.05 | 2,002,120 |
| 2019-07-24 | $8.59 | $8.62 | $8.31 | $8.31 | $8.09 | 2,565,400 |
| 2019-07-23 | $8.08 | $8.37 | $8.06 | $8.37 | $8.15 | 2,330,420 |
| 2019-07-22 | $8.52 | $8.52 | $8.01 | $8.05 | $7.84 | 2,753,080 |
| 2019-07-19 | $8.35 | $8.53 | $8.31 | $8.43 | $8.21 | 1,646,200 |
| 2019-07-18 | $8.60 | $8.60 | $8.31 | $8.32 | $8.10 | 2,615,700 |
| 2019-07-17 | $8.49 | $8.76 | $8.43 | $8.63 | $8.41 | 2,628,430 |
| 2019-07-16 | $8.58 | $8.63 | $8.42 | $8.52 | $8.30 | 1,731,600 |
| 2019-07-15 | $8.56 | $8.68 | $8.34 | $8.57 | $8.35 | 2,176,890 |
| 2019-07-12 | $8.42 | $8.58 | $8.42 | $8.57 | $8.35 | 1,463,280 |
| 2019-07-11 | $8.41 | $8.53 | $8.36 | $8.42 | $8.20 | 1,280,020 |
| 2019-07-10 | $8.55 | $8.60 | $8.31 | $8.37 | $8.15 | 1,476,720 |
| 2019-07-09 | $8.42 | $8.55 | $8.35 | $8.46 | $8.24 | 1,433,270 |
| 2019-07-08 | $8.81 | $8.87 | $8.25 | $8.41 | $8.19 | 3,274,230 |
| 2019-07-05 | $8.93 | $9.01 | $8.80 | $8.86 | $8.63 | 2,129,100 |
| 2019-07-04 | $9.11 | $9.15 | $8.82 | $8.90 | $8.67 | 2,729,680 |
| 2019-07-03 | $9.17 | $9.20 | $8.91 | $9.11 | $8.87 | 2,589,310 |
| 2019-07-02 | $9.13 | $9.25 | $9.04 | $9.15 | $8.91 | 3,347,750 |
| 2019-07-01 | $8.87 | $9.18 | $8.82 | $9.07 | $8.84 | 4,330,990 |
| 2019-06-28 | $9.18 | $9.18 | $8.52 | $8.74 | $8.51 | 4,831,400 |
| 2019-06-27 | $9.16 | $9.28 | $9.09 | $9.18 | $8.94 | 2,542,130 |
| 2019-06-26 | $9.17 | $9.34 | $9.10 | $9.18 | $8.94 | 2,722,820 |
| 2019-06-25 | $9.30 | $9.30 | $9.02 | $9.20 | $8.96 | 4,550,760 |
| 2019-06-24 | $9.59 | $9.67 | $9.33 | $9.38 | $9.14 | 5,300,450 |
| 2019-06-21 | $9.50 | $9.76 | $9.41 | $9.68 | $9.43 | 9,671,320 |
| 2019-06-20 | $9.21 | $9.40 | $9.15 | $9.32 | $9.08 | 7,654,610 |
| 2019-06-19 | $10.04 | $10.31 | $9.30 | $9.48 | $9.23 | 12,969,930 |
| 2019-06-18 | $8.90 | $9.68 | $8.80 | $9.68 | $9.39 | 8,534,100 |
| 2019-06-17 | $8.60 | $8.83 | $8.42 | $8.80 | $8.54 | 2,223,400 |
| 2019-06-14 | $8.96 | $9.03 | $8.55 | $8.59 | $8.33 | 2,494,810 |
| 2019-06-13 | $8.82 | $8.92 | $8.68 | $8.87 | $8.60 | 2,147,420 |
| 2019-06-12 | $8.94 | $9.05 | $8.76 | $8.81 | $8.55 | 2,896,530 |
| 2019-06-11 | $8.71 | $8.94 | $8.60 | $8.87 | $8.60 | 3,945,400 |
| 2019-06-10 | $8.38 | $8.65 | $8.34 | $8.57 | $8.31 | 2,566,520 |
| 2019-06-07 | $8.31 | $8.31 | $8.31 | $8.31 | $8.06 | 0 |
| 2019-06-06 | $8.90 | $8.90 | $8.22 | $8.31 | $8.06 | 3,692,870 |
| 2019-06-05 | $8.63 | $8.90 | $8.63 | $8.79 | $8.53 | 3,523,090 |
| 2019-06-04 | $9.10 | $9.18 | $8.44 | $8.48 | $8.23 | 3,660,870 |
| 2019-06-03 | $9.26 | $9.37 | $9.07 | $9.12 | $8.85 | 1,784,960 |
| 2019-05-31 | $9.49 | $9.55 | $9.31 | $9.32 | $9.04 | 1,871,280 |
| 2019-05-30 | $9.40 | $9.47 | $9.30 | $9.47 | $9.19 | 1,874,080 |
| 2019-05-29 | $9.44 | $9.52 | $9.33 | $9.44 | $9.16 | 1,817,730 |
| 2019-05-28 | $9.35 | $9.52 | $9.31 | $9.38 | $9.10 | 2,016,980 |
| 2019-05-27 | $9.20 | $9.37 | $9.08 | $9.32 | $9.04 | 2,012,290 |
| 2019-05-24 | $9.01 | $9.22 | $9.01 | $9.13 | $8.86 | 1,389,010 |
| 2019-05-23 | $9.64 | $9.64 | $9.10 | $9.14 | $8.87 | 2,674,720 |
| 2019-05-22 | $9.86 | $9.86 | $9.37 | $9.58 | $9.29 | 2,539,380 |
| 2019-05-21 | $9.54 | $9.85 | $9.40 | $9.70 | $9.41 | 2,436,100 |
| 2019-05-20 | $9.43 | $9.43 | $9.08 | $9.42 | $9.14 | 2,534,050 |
| 2019-05-17 | $10.03 | $10.03 | $9.26 | $9.32 | $9.04 | 3,259,540 |
| 2019-05-16 | $9.97 | $10.06 | $9.90 | $9.95 | $9.65 | 2,745,620 |
| 2019-05-15 | $9.88 | $9.94 | $9.79 | $9.94 | $9.64 | 2,956,970 |
| 2019-05-14 | $9.60 | $9.86 | $9.60 | $9.73 | $9.44 | 1,756,000 |
| 2019-05-13 | $9.83 | $9.90 | $9.71 | $9.88 | $9.58 | 2,157,260 |
| 2019-05-10 | $9.59 | $9.88 | $9.50 | $9.85 | $9.55 | 3,970,120 |
| 2019-05-09 | $9.74 | $9.79 | $9.51 | $9.58 | $9.29 | 2,399,100 |
| 2019-05-08 | $9.52 | $9.79 | $9.05 | $9.60 | $9.31 | 2,345,630 |
| 2019-05-07 | $9.50 | $9.76 | $9.36 | $9.60 | $9.31 | 2,670,990 |
| 2019-05-06 | $10.21 | $10.21 | $9.32 | $9.41 | $9.13 | 4,257,340 |
| 2019-05-03 | $10.36 | $10.36 | $10.36 | $10.36 | $10.05 | 0 |
| 2019-05-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.05 | 0 |
| 2019-05-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.05 | 0 |
| 2019-04-30 | $10.12 | $10.43 | $10.11 | $10.36 | $10.05 | 2,617,070 |
| 2019-04-29 | $10.15 | $10.38 | $9.88 | $10.09 | $9.79 | 3,959,040 |
| 2019-04-26 | $10.36 | $10.46 | $10.16 | $10.16 | $9.86 | 2,519,990 |
| 2019-04-25 | $11.09 | $11.15 | $10.31 | $10.32 | $10.01 | 3,887,860 |
| 2019-04-24 | $10.85 | $11.11 | $10.84 | $11.07 | $10.74 | 2,645,550 |
| 2019-04-23 | $11.17 | $11.19 | $10.82 | $10.84 | $10.52 | 3,221,130 |
| 2019-04-22 | $11.39 | $11.39 | $11.08 | $11.17 | $10.84 | 2,789,520 |
| 2019-04-19 | $11.25 | $11.39 | $11.17 | $11.33 | $10.99 | 2,400,070 |
| 2019-04-18 | $11.55 | $11.55 | $11.12 | $11.19 | $10.85 | 3,832,670 |
| 2019-04-17 | $11.65 | $11.65 | $11.47 | $11.51 | $11.16 | 3,975,200 |
| 2019-04-16 | $11.39 | $11.57 | $11.09 | $11.50 | $11.16 | 3,962,420 |
| 2019-04-15 | $11.68 | $11.75 | $11.37 | $11.41 | $11.07 | 4,198,140 |
| 2019-04-12 | $11.42 | $11.63 | $11.34 | $11.59 | $11.24 | 3,228,940 |
| 2019-04-11 | $11.68 | $11.68 | $11.41 | $11.47 | $11.13 | 3,341,860 |
| 2019-04-10 | $11.61 | $11.68 | $11.24 | $11.66 | $11.31 | 6,411,800 |
| 2019-04-09 | $11.85 | $11.85 | $11.66 | $11.70 | $11.35 | 3,988,880 |
| 2019-04-08 | $12.00 | $12.05 | $11.59 | $11.84 | $11.49 | 7,455,980 |
| 2019-04-05 | $11.89 | $11.89 | $11.89 | $11.89 | $11.53 | 0 |
| 2019-04-04 | $11.92 | $11.98 | $11.50 | $11.89 | $11.53 | 8,869,480 |
| 2019-04-03 | $11.81 | $12.00 | $11.76 | $11.92 | $11.56 | 6,968,330 |
| 2019-04-02 | $11.85 | $12.06 | $11.80 | $11.87 | $11.51 | 9,504,450 |
| 2019-04-01 | $11.61 | $11.92 | $11.61 | $11.92 | $11.56 | 10,143,580 |
| 2019-03-29 | $11.30 | $11.64 | $11.07 | $11.61 | $11.26 | 8,901,310 |
| 2019-03-28 | $11.56 | $11.67 | $11.20 | $11.29 | $10.95 | 6,823,650 |
| 2019-03-27 | $11.65 | $11.74 | $11.36 | $11.69 | $11.34 | 6,668,030 |
| 2019-03-26 | $11.80 | $12.09 | $11.37 | $11.55 | $11.20 | 9,702,130 |
| 2019-03-25 | $12.05 | $12.16 | $11.82 | $11.87 | $11.51 | 9,180,130 |
| 2019-03-22 | $12.41 | $12.48 | $12.01 | $12.25 | $11.88 | 11,166,970 |
| 2019-03-21 | $12.30 | $12.85 | $12.10 | $12.59 | $12.21 | 19,760,470 |
| 2019-03-20 | $12.30 | $12.53 | $11.90 | $12.23 | $11.86 | 19,143,650 |
| 2019-03-19 | $12.96 | $13.19 | $12.52 | $12.66 | $12.28 | 33,212,270 |
| 2019-03-18 | $15.40 | $15.98 | $13.91 | $13.91 | $13.49 | 32,184,380 |
| 2019-03-15 | $13.50 | $15.46 | $13.50 | $15.46 | $15.00 | 10,809,500 |
| 2019-03-14 | $14.33 | $15.20 | $14.05 | $14.05 | $13.63 | 8,984,250 |
| 2019-03-13 | $15.00 | $15.61 | $13.88 | $15.61 | $15.14 | 18,787,600 |
| 2019-03-12 | $12.65 | $14.19 | $12.65 | $14.19 | $13.76 | 14,537,590 |
| 2019-03-11 | $13.60 | $14.00 | $12.05 | $12.90 | $12.51 | 13,628,700 |
| 2019-03-08 | $12.40 | $13.39 | $12.25 | $13.39 | $12.99 | 13,520,420 |
| 2019-03-07 | $11.29 | $12.17 | $11.23 | $12.17 | $11.81 | 7,751,400 |
| 2019-03-06 | $10.11 | $11.06 | $10.07 | $11.06 | $10.73 | 17,875,460 |
| 2019-03-05 | $10.09 | $10.22 | $9.98 | $10.05 | $9.75 | 5,415,240 |
| 2019-03-04 | $10.25 | $10.37 | $9.91 | $10.18 | $9.87 | 9,365,200 |
| 2019-03-01 | $10.23 | $10.40 | $10.03 | $10.24 | $9.93 | 3,960,610 |
| 2019-02-28 | $10.17 | $10.38 | $9.90 | $10.23 | $9.92 | 7,814,220 |
| 2019-02-27 | $9.89 | $10.37 | $9.81 | $10.15 | $9.85 | 11,020,980 |
| 2019-02-26 | $9.62 | $10.17 | $9.55 | $10.00 | $9.70 | 12,469,310 |
| 2019-02-25 | $9.24 | $9.80 | $9.15 | $9.75 | $9.46 | 13,867,520 |
| 2019-02-22 | $9.07 | $9.40 | $9.01 | $9.28 | $9.00 | 7,043,880 |
| 2019-02-21 | $9.10 | $9.48 | $9.03 | $9.15 | $8.88 | 8,453,820 |
| 2019-02-20 | $9.08 | $9.40 | $9.00 | $9.23 | $8.95 | 13,854,760 |
| 2019-02-19 | $8.66 | $9.26 | $8.65 | $9.26 | $8.98 | 12,834,510 |
| 2019-02-18 | $8.40 | $8.70 | $8.39 | $8.70 | $8.44 | 4,706,600 |
| 2019-02-15 | $8.45 | $8.49 | $8.37 | $8.39 | $8.14 | 1,284,240 |
| 2019-02-14 | $8.60 | $8.60 | $8.41 | $8.47 | $8.22 | 2,507,180 |
| 2019-02-13 | $8.50 | $8.65 | $8.45 | $8.58 | $8.32 | 5,106,460 |
| 2019-02-12 | $8.22 | $8.66 | $8.15 | $8.56 | $8.30 | 6,253,210 |
| 2019-02-11 | $8.09 | $8.25 | $8.02 | $8.21 | $7.96 | 2,900,550 |
| 2019-02-08 | $8.08 | $8.08 | $8.08 | $8.08 | $7.84 | 0 |
| 2019-02-07 | $8.08 | $8.08 | $8.08 | $8.08 | $7.84 | 0 |
| 2019-02-06 | $8.08 | $8.08 | $8.08 | $8.08 | $7.84 | 0 |
| 2019-02-05 | $8.08 | $8.08 | $8.08 | $8.08 | $7.84 | 0 |
| 2019-02-04 | $8.08 | $8.08 | $8.08 | $8.08 | $7.84 | 0 |
| 2019-02-01 | $7.86 | $8.08 | $7.85 | $8.08 | $7.84 | 1,877,320 |
| 2019-01-31 | $8.08 | $8.08 | $7.83 | $7.86 | $7.62 | 3,514,920 |
| 2019-01-30 | $7.92 | $8.25 | $7.92 | $8.13 | $7.89 | 4,122,420 |
| 2019-01-29 | $7.91 | $8.03 | $7.82 | $8.01 | $7.77 | 3,229,080 |
| 2019-01-28 | $7.90 | $7.99 | $7.80 | $7.94 | $7.70 | 1,954,440 |
| 2019-01-25 | $7.99 | $7.99 | $7.82 | $7.82 | $7.59 | 1,697,300 |
| 2019-01-24 | $8.03 | $8.05 | $7.92 | $7.95 | $7.71 | 1,803,970 |
| 2019-01-23 | $7.98 | $8.03 | $7.93 | $8.02 | $7.78 | 1,923,020 |
| 2019-01-22 | $8.13 | $8.14 | $7.92 | $8.02 | $7.78 | 3,025,960 |
| 2019-01-21 | $8.10 | $8.15 | $8.01 | $8.06 | $7.82 | 3,657,560 |
| 2019-01-18 | $8.24 | $8.30 | $8.07 | $8.10 | $7.86 | 8,778,640 |
| 2019-01-17 | $9.40 | $9.40 | $8.49 | $8.49 | $8.24 | 12,700,780 |
| 2019-01-16 | $9.91 | $9.99 | $9.03 | $9.43 | $9.15 | 11,934,250 |
| 2019-01-15 | $9.00 | $9.90 | $8.94 | $9.90 | $9.60 | 13,751,160 |
| 2019-01-14 | $8.55 | $9.11 | $8.47 | $9.02 | $8.75 | 5,892,700 |
| 2019-01-11 | $8.31 | $8.66 | $8.25 | $8.62 | $8.36 | 3,426,280 |
| 2019-01-10 | $8.16 | $8.47 | $8.16 | $8.42 | $8.17 | 3,895,120 |
| 2019-01-09 | $8.02 | $8.23 | $8.02 | $8.18 | $7.93 | 1,675,510 |
| 2019-01-08 | $8.20 | $8.20 | $8.06 | $8.10 | $7.86 | 871,240 |
| 2019-01-07 | $8.17 | $8.21 | $8.06 | $8.16 | $7.92 | 1,485,710 |
| 2019-01-04 | $7.73 | $8.10 | $7.72 | $8.04 | $7.80 | 1,866,420 |
| 2019-01-03 | $8.20 | $8.23 | $7.83 | $7.83 | $7.60 | 1,685,740 |
| 2019-01-02 | $8.08 | $8.31 | $7.88 | $8.00 | $7.76 | 2,246,440 |
| 2019-01-01 | $8.08 | $8.08 | $8.08 | $8.08 | $7.84 | 0 |
| 2018-12-31 | $8.08 | $8.08 | $8.08 | $8.08 | $7.84 | 0 |
| 2018-12-28 | $8.00 | $8.36 | $7.86 | $8.08 | $7.84 | 3,221,920 |
| 2018-12-27 | $8.21 | $8.23 | $7.70 | $7.70 | $7.47 | 1,769,060 |
| 2018-12-26 | $8.26 | $8.26 | $8.26 | $8.26 | $8.01 | 0 |
| 2018-12-25 | $8.26 | $8.26 | $8.26 | $8.26 | $8.01 | 0 |
| 2018-12-24 | $8.22 | $8.31 | $8.15 | $8.26 | $8.01 | 1,044,840 |
| 2018-12-21 | $8.27 | $8.28 | $8.11 | $8.26 | $8.01 | 1,353,660 |
| 2018-12-20 | $8.06 | $8.32 | $8.03 | $8.24 | $7.99 | 1,793,060 |
| 2018-12-19 | $8.12 | $8.15 | $8.04 | $8.11 | $7.87 | 2,279,900 |
| 2018-12-18 | $7.80 | $8.13 | $7.68 | $8.11 | $7.87 | 2,488,980 |
| 2018-12-17 | $7.79 | $7.92 | $7.61 | $7.89 | $7.65 | 694,840 |
| 2018-12-14 | $8.12 | $8.16 | $7.86 | $7.87 | $7.63 | 899,140 |
| 2018-12-13 | $8.14 | $8.19 | $8.03 | $8.14 | $7.90 | 797,280 |
| 2018-12-12 | $8.02 | $8.16 | $7.97 | $8.10 | $7.86 | 681,980 |
| 2018-12-11 | $7.96 | $8.11 | $7.95 | $8.08 | $7.84 | 624,600 |
| 2018-12-10 | $7.93 | $8.07 | $7.88 | $7.93 | $7.69 | 713,060 |
| 2018-12-07 | $7.99 | $8.08 | $7.99 | $8.02 | $7.78 | 521,640 |
| 2018-12-06 | $8.09 | $8.11 | $7.92 | $7.99 | $7.75 | 586,780 |
| 2018-12-05 | $8.03 | $8.17 | $7.99 | $8.09 | $7.85 | 974,720 |
| 2018-12-04 | $8.00 | $8.20 | $8.00 | $8.20 | $7.95 | 892,580 |
| 2018-12-03 | $7.96 | $8.15 | $7.91 | $8.06 | $7.82 | 1,229,980 |
| 2018-11-30 | $7.84 | $7.88 | $7.63 | $7.81 | $7.58 | 696,600 |
| 2018-11-29 | $7.94 | $7.98 | $7.73 | $7.75 | $7.52 | 913,800 |
| 2018-11-28 | $7.78 | $7.93 | $7.71 | $7.93 | $7.69 | 1,026,040 |
| 2018-11-27 | $7.82 | $7.87 | $7.76 | $7.84 | $7.60 | 592,800 |
| 2018-11-26 | $7.75 | $7.83 | $7.67 | $7.74 | $7.51 | 889,480 |
| 2018-11-23 | $8.17 | $8.20 | $7.73 | $7.74 | $7.51 | 2,162,500 |
| 2018-11-22 | $8.22 | $8.27 | $8.14 | $8.15 | $7.91 | 1,110,660 |
| 2018-11-21 | $8.03 | $8.24 | $8.00 | $8.19 | $7.94 | 1,491,740 |
| 2018-11-20 | $8.35 | $8.37 | $8.01 | $8.04 | $7.80 | 2,085,660 |
| 2018-11-19 | $8.39 | $8.46 | $8.30 | $8.39 | $8.14 | 2,092,330 |
| 2018-11-16 | $8.51 | $8.51 | $8.35 | $8.44 | $8.19 | 3,445,290 |
| 2018-11-15 | $8.33 | $8.62 | $8.33 | $8.52 | $8.26 | 3,599,000 |
| 2018-11-14 | $8.20 | $8.70 | $8.18 | $8.39 | $8.14 | 5,267,440 |
| 2018-11-13 | $8.02 | $8.33 | $7.98 | $8.25 | $8.00 | 2,801,970 |
| 2018-11-12 | $7.95 | $8.12 | $7.91 | $8.09 | $7.85 | 2,350,890 |
| 2018-11-09 | $8.00 | $8.15 | $7.88 | $7.96 | $7.72 | 1,809,860 |
| 2018-11-08 | $8.10 | $8.19 | $7.94 | $7.94 | $7.70 | 1,443,700 |
| 2018-11-07 | $7.94 | $8.07 | $7.88 | $8.07 | $7.83 | 1,570,400 |
| 2018-11-06 | $8.10 | $8.10 | $7.81 | $7.97 | $7.73 | 2,054,560 |
| 2018-11-05 | $7.95 | $8.20 | $7.70 | $8.12 | $7.88 | 3,258,560 |
| 2018-11-02 | $7.70 | $7.91 | $7.70 | $7.89 | $7.65 | 1,503,640 |
| 2018-11-01 | $7.81 | $7.90 | $7.69 | $7.70 | $7.47 | 1,949,050 |
| 2018-10-31 | $7.56 | $8.11 | $7.56 | $7.83 | $7.60 | 3,159,320 |
| 2018-10-30 | $7.50 | $7.67 | $7.39 | $7.59 | $7.36 | 1,029,480 |
| 2018-10-29 | $7.55 | $7.64 | $7.48 | $7.51 | $7.28 | 729,170 |
| 2018-10-26 | $7.47 | $7.72 | $7.45 | $7.59 | $7.36 | 1,294,500 |
| 2018-10-25 | $7.35 | $7.42 | $7.17 | $7.42 | $7.20 | 1,400,770 |
| 2018-10-24 | $7.51 | $7.67 | $7.48 | $7.55 | $7.32 | 932,720 |
| 2018-10-23 | $7.73 | $7.80 | $7.49 | $7.61 | $7.38 | 1,556,640 |
| 2018-10-22 | $7.57 | $7.89 | $7.45 | $7.74 | $7.51 | 2,077,920 |
| 2018-10-19 | $7.11 | $7.60 | $7.10 | $7.45 | $7.23 | 1,682,460 |
| 2018-10-18 | $7.18 | $7.69 | $7.07 | $7.30 | $7.08 | 2,759,680 |
| 2018-10-17 | $7.25 | $7.25 | $7.05 | $7.19 | $6.97 | 887,920 |
| 2018-10-16 | $7.31 | $7.38 | $7.01 | $7.10 | $6.89 | 826,410 |
| 2018-10-15 | $7.36 | $7.47 | $7.28 | $7.32 | $7.10 | 783,950 |
| 2018-10-12 | $7.26 | $7.40 | $6.98 | $7.36 | $7.14 | 1,423,770 |
| 2018-10-11 | $7.73 | $7.73 | $7.13 | $7.29 | $7.07 | 1,619,500 |
| 2018-10-10 | $7.85 | $8.14 | $7.77 | $7.91 | $7.67 | 1,112,980 |
| 2018-10-09 | $7.84 | $7.84 | $7.70 | $7.77 | $7.54 | 624,680 |
| 2018-10-08 | $7.96 | $7.96 | $7.67 | $7.70 | $7.47 | 823,880 |
| 2018-10-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.74 | 0 |
| 2018-10-04 | $7.98 | $7.98 | $7.98 | $7.98 | $7.74 | 0 |
| 2018-10-03 | $7.98 | $7.98 | $7.98 | $7.98 | $7.74 | 0 |
| 2018-10-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.74 | 0 |
| 2018-10-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.74 | 0 |
| 2018-09-28 | $7.85 | $8.05 | $7.85 | $7.98 | $7.74 | 1,041,410 |
| 2018-09-27 | $8.12 | $8.13 | $7.84 | $7.84 | $7.60 | 1,858,720 |
| 2018-09-26 | $8.12 | $8.27 | $8.06 | $8.14 | $7.90 | 3,041,940 |
| 2018-09-25 | $8.19 | $8.49 | $8.19 | $8.28 | $8.03 | 5,604,450 |
| 2018-09-24 | $8.00 | $8.00 | $8.00 | $8.00 | $7.76 | 0 |
| 2018-09-21 | $7.96 | $8.01 | $7.89 | $8.00 | $7.76 | 967,040 |
| 2018-09-20 | $7.89 | $7.99 | $7.87 | $7.92 | $7.68 | 583,980 |
| 2018-09-19 | $7.82 | $7.99 | $7.82 | $7.93 | $7.69 | 744,800 |
| 2018-09-18 | $7.60 | $7.87 | $7.60 | $7.84 | $7.60 | 887,620 |
| 2018-09-17 | $7.86 | $7.93 | $7.72 | $7.74 | $7.51 | 546,270 |
| 2018-09-14 | $7.96 | $8.02 | $7.88 | $7.90 | $7.66 | 693,480 |
| 2018-09-13 | $7.91 | $7.99 | $7.87 | $7.96 | $7.72 | 517,740 |
| 2018-09-12 | $7.86 | $7.94 | $7.85 | $7.87 | $7.63 | 667,580 |
| 2018-09-11 | $7.84 | $7.91 | $7.79 | $7.86 | $7.62 | 564,830 |
| 2018-09-10 | $8.00 | $8.05 | $7.80 | $7.82 | $7.59 | 748,060 |
| 2018-09-07 | $8.07 | $8.11 | $7.96 | $8.00 | $7.76 | 802,640 |
| 2018-09-06 | $7.97 | $8.06 | $7.93 | $7.99 | $7.75 | 624,440 |
| 2018-09-05 | $8.08 | $8.12 | $8.00 | $8.00 | $7.76 | 718,100 |
| 2018-09-04 | $7.98 | $8.13 | $7.94 | $8.11 | $7.87 | 612,920 |
| 2018-09-03 | $8.08 | $8.09 | $7.83 | $8.01 | $7.77 | 829,380 |
| 2018-08-31 | $8.26 | $8.26 | $8.03 | $8.08 | $7.84 | 779,740 |
| 2018-08-30 | $8.43 | $8.43 | $8.20 | $8.20 | $7.95 | 1,320,260 |
| 2018-08-29 | $8.26 | $8.57 | $8.18 | $8.45 | $8.20 | 2,462,280 |
| 2018-08-28 | $8.30 | $8.32 | $8.23 | $8.28 | $8.03 | 588,240 |
| 2018-08-27 | $8.20 | $8.32 | $8.16 | $8.27 | $8.02 | 862,560 |
| 2018-08-24 | $8.18 | $8.22 | $8.10 | $8.16 | $7.92 | 540,780 |
| 2018-08-23 | $8.05 | $8.28 | $8.05 | $8.18 | $7.93 | 737,140 |
| 2018-08-22 | $8.22 | $8.23 | $8.08 | $8.09 | $7.85 | 717,900 |
| 2018-08-21 | $8.25 | $8.33 | $8.08 | $8.26 | $8.01 | 1,072,580 |
| 2018-08-20 | $8.29 | $8.31 | $8.01 | $8.21 | $7.96 | 927,100 |
| 2018-08-17 | $8.62 | $8.64 | $8.20 | $8.21 | $7.96 | 905,700 |
| 2018-08-16 | $8.29 | $8.53 | $8.26 | $8.37 | $8.12 | 631,780 |
| 2018-08-15 | $8.56 | $8.61 | $8.40 | $8.40 | $8.15 | 1,011,060 |
| 2018-08-14 | $8.52 | $8.69 | $8.52 | $8.60 | $8.34 | 827,640 |
| 2018-08-13 | $8.44 | $8.63 | $8.37 | $8.58 | $8.32 | 1,022,970 |
| 2018-08-10 | $8.60 | $8.63 | $8.44 | $8.56 | $8.30 | 924,950 |
| 2018-08-09 | $8.27 | $8.54 | $8.22 | $8.52 | $8.26 | 1,283,120 |
| 2018-08-08 | $8.39 | $8.50 | $8.23 | $8.24 | $7.99 | 994,640 |
| 2018-08-07 | $8.28 | $8.48 | $8.16 | $8.46 | $8.21 | 875,040 |
| 2018-08-06 | $8.40 | $8.43 | $8.11 | $8.17 | $7.93 | 899,360 |
| 2018-08-03 | $8.51 | $8.63 | $8.36 | $8.36 | $8.11 | 887,590 |
| 2018-08-02 | $8.87 | $8.90 | $8.41 | $8.51 | $8.25 | 1,420,380 |
| 2018-08-01 | $8.97 | $9.08 | $8.83 | $8.83 | $8.57 | 1,126,780 |
| 2018-07-31 | $8.87 | $8.95 | $8.80 | $8.94 | $8.67 | 940,300 |
| 2018-07-30 | $9.10 | $9.16 | $8.77 | $8.86 | $8.59 | 1,734,330 |
| 2018-07-27 | $9.20 | $9.24 | $9.13 | $9.13 | $8.86 | 1,216,210 |
| 2018-07-26 | $9.30 | $9.34 | $9.16 | $9.24 | $8.96 | 1,843,880 |
| 2018-07-25 | $9.33 | $9.38 | $9.23 | $9.35 | $9.07 | 2,246,310 |
| 2018-07-24 | $9.24 | $9.38 | $9.10 | $9.33 | $9.05 | 2,727,110 |
| 2018-07-23 | $9.15 | $9.43 | $9.12 | $9.27 | $8.99 | 1,846,880 |
| 2018-07-20 | $9.39 | $9.40 | $9.08 | $9.20 | $8.92 | 3,015,380 |
| 2018-07-19 | $9.01 | $9.84 | $9.01 | $9.35 | $9.07 | 4,580,960 |
| 2018-07-18 | $9.04 | $9.22 | $8.98 | $9.05 | $8.78 | 2,166,660 |
| 2018-07-17 | $9.04 | $9.06 | $8.91 | $9.05 | $8.78 | 1,065,800 |
| 2018-07-16 | $8.99 | $9.06 | $8.88 | $9.04 | $8.77 | 1,080,840 |
| 2018-07-13 | $9.08 | $9.11 | $8.92 | $9.00 | $8.73 | 2,053,110 |
| 2018-07-12 | $8.83 | $9.19 | $8.81 | $9.09 | $8.82 | 2,224,550 |
| 2018-07-11 | $9.04 | $9.04 | $8.53 | $8.81 | $8.55 | 1,876,180 |
| 2018-07-10 | $8.98 | $9.13 | $8.91 | $9.13 | $8.86 | 1,759,120 |
| 2018-07-09 | $8.75 | $9.09 | $8.72 | $9.02 | $8.75 | 2,158,650 |
| 2018-07-06 | $8.55 | $8.83 | $8.30 | $8.75 | $8.49 | 1,905,070 |
| 2018-07-05 | $8.91 | $9.01 | $8.51 | $8.51 | $8.25 | 1,667,510 |
| 2018-07-04 | $9.17 | $9.19 | $8.81 | $8.91 | $8.64 | 1,698,070 |
| 2018-07-03 | $8.90 | $9.24 | $8.90 | $9.20 | $8.92 | 2,406,440 |
| 2018-07-02 | $9.10 | $9.17 | $8.81 | $8.90 | $8.63 | 2,043,220 |
| 2018-06-29 | $8.88 | $9.27 | $8.88 | $9.16 | $8.89 | 2,237,890 |
| 2018-06-28 | $9.13 | $9.35 | $8.85 | $8.99 | $8.72 | 2,529,860 |
| 2018-06-27 | $9.02 | $9.15 | $8.84 | $8.93 | $8.66 | 1,732,040 |
| 2018-06-26 | $8.80 | $9.15 | $8.62 | $9.10 | $8.83 | 2,220,420 |
| 2018-06-25 | $8.58 | $9.15 | $8.58 | $8.94 | $8.67 | 3,861,620 |
| 2018-06-22 | $8.22 | $8.63 | $8.22 | $8.54 | $8.28 | 1,719,500 |
| 2018-06-21 | $8.64 | $8.80 | $8.30 | $8.31 | $8.06 | 2,245,230 |
| 2018-06-20 | $8.46 | $8.79 | $8.35 | $8.64 | $8.38 | 2,702,670 |
| 2018-06-19 | $9.20 | $9.20 | $8.46 | $8.46 | $8.21 | 3,835,770 |
| 2018-06-18 | $9.40 | $9.40 | $9.40 | $9.40 | $9.12 | 0 |
| 2018-06-15 | $9.95 | $9.95 | $9.32 | $9.40 | $9.12 | 2,974,700 |
| 2018-06-14 | $10.08 | $10.15 | $9.82 | $9.90 | $9.60 | 2,799,780 |
| 2018-06-13 | $10.83 | $10.98 | $9.84 | $9.92 | $9.62 | 6,531,040 |
| 2018-06-12 | $10.80 | $11.08 | $10.53 | $10.92 | $10.59 | 3,767,770 |
| 2018-06-11 | $10.60 | $10.90 | $10.45 | $10.86 | $10.53 | 3,629,870 |
| 2018-06-08 | $10.50 | $10.84 | $10.30 | $10.76 | $10.44 | 5,787,480 |
| 2018-06-07 | $11.00 | $11.21 | $10.55 | $10.55 | $10.23 | 5,198,550 |
| 2018-06-06 | $11.02 | $11.10 | $10.83 | $11.04 | $10.71 | 4,320,330 |
| 2018-06-05 | $11.38 | $11.38 | $10.80 | $11.04 | $10.71 | 5,699,410 |
| 2018-06-04 | $11.63 | $11.94 | $10.95 | $11.16 | $10.83 | 8,146,080 |
| 2018-06-01 | $11.68 | $12.30 | $10.73 | $11.88 | $11.52 | 10,223,730 |
| 2018-05-31 | $11.73 | $12.38 | $11.58 | $11.58 | $11.23 | 7,338,920 |
| 2018-05-30 | $11.80 | $11.93 | $11.11 | $11.69 | $11.34 | 6,479,140 |
| 2018-05-29 | $12.25 | $12.89 | $11.68 | $12.20 | $11.83 | 10,247,070 |
| 2018-05-28 | $11.63 | $12.29 | $11.21 | $12.12 | $11.73 | 8,635,650 |
| 2018-05-25 | $12.96 | $12.96 | $11.86 | $12.20 | $11.81 | 16,901,640 |
| 2018-05-24 | $11.39 | $11.81 | $11.10 | $11.78 | $11.40 | 7,637,930 |
| 2018-05-23 | $11.37 | $11.44 | $11.08 | $11.36 | $10.99 | 5,025,070 |
| 2018-05-22 | $10.74 | $11.48 | $10.71 | $11.48 | $11.11 | 8,774,800 |
| 2018-05-21 | $10.42 | $11.25 | $10.37 | $10.94 | $10.59 | 9,211,850 |
| 2018-05-18 | $10.44 | $10.44 | $10.09 | $10.34 | $10.01 | 3,820,220 |
| 2018-05-17 | $10.22 | $10.54 | $10.22 | $10.44 | $10.10 | 5,146,520 |
| 2018-05-16 | $10.33 | $10.44 | $10.27 | $10.29 | $9.96 | 4,864,550 |
| 2018-05-15 | $10.30 | $10.61 | $10.22 | $10.53 | $10.19 | 6,621,740 |
| 2018-05-14 | $10.60 | $10.90 | $10.44 | $10.44 | $10.10 | 12,940,260 |
| 2018-05-11 | $12.40 | $12.95 | $11.30 | $11.60 | $11.22 | 21,078,600 |
| 2018-05-10 | $12.42 | $12.42 | $12.42 | $12.42 | $12.02 | 2,307,100 |
| 2018-05-09 | $10.21 | $11.29 | $10.21 | $11.29 | $10.92 | 4,617,660 |
| 2018-05-08 | $10.05 | $10.57 | $10.05 | $10.26 | $9.93 | 4,076,880 |
| 2018-05-07 | $9.60 | $10.15 | $9.57 | $10.05 | $9.72 | 2,778,370 |
| 2018-05-04 | $9.52 | $9.98 | $9.46 | $9.60 | $9.29 | 1,548,460 |
| 2018-05-03 | $9.30 | $9.55 | $9.13 | $9.54 | $9.23 | 889,290 |
| 2018-05-02 | $9.49 | $9.54 | $9.25 | $9.33 | $9.03 | 644,450 |
| 2018-05-01 | $9.42 | $9.42 | $9.42 | $9.42 | $9.12 | 0 |
| 2018-04-30 | $9.42 | $9.42 | $9.42 | $9.42 | $9.12 | 0 |
| 2018-04-27 | $9.44 | $9.59 | $9.35 | $9.42 | $9.12 | 733,850 |
| 2018-04-26 | $9.58 | $9.70 | $9.33 | $9.38 | $9.08 | 939,830 |
| 2018-04-25 | $9.45 | $9.74 | $9.40 | $9.64 | $9.33 | 1,332,570 |
| 2018-04-24 | $9.20 | $9.55 | $9.20 | $9.48 | $9.17 | 1,447,010 |
| 2018-04-23 | $9.22 | $9.38 | $9.02 | $9.21 | $8.91 | 953,650 |
| 2018-04-20 | $9.69 | $9.70 | $9.09 | $9.22 | $8.92 | 1,448,120 |
| 2018-04-19 | $9.83 | $9.84 | $9.66 | $9.66 | $9.35 | 1,343,670 |
| 2018-04-18 | $9.72 | $9.82 | $9.36 | $9.82 | $9.50 | 1,905,840 |
| 2018-04-17 | $9.82 | $9.99 | $9.55 | $9.62 | $9.31 | 1,697,860 |
| 2018-04-16 | $9.97 | $10.06 | $9.78 | $9.83 | $9.51 | 1,628,830 |
| 2018-04-13 | $10.43 | $10.56 | $10.00 | $10.06 | $9.73 | 5,512,080 |
| 2018-04-12 | $10.06 | $11.14 | $10.05 | $10.52 | $10.18 | 9,060,090 |
| 2018-04-11 | $9.96 | $10.38 | $9.95 | $10.13 | $9.80 | 2,990,950 |
| 2018-04-10 | $9.89 | $10.10 | $9.73 | $10.02 | $9.70 | 2,373,480 |
| 2018-04-09 | $9.62 | $10.04 | $9.62 | $9.98 | $9.66 | 2,297,740 |
| 2018-04-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.42 | 0 |
| 2018-04-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.42 | 0 |
| 2018-04-04 | $9.87 | $10.11 | $9.69 | $9.74 | $9.42 | 2,379,260 |
| 2018-04-03 | $9.64 | $9.88 | $9.51 | $9.86 | $9.54 | 1,778,320 |
| 2018-04-02 | $9.77 | $9.96 | $9.70 | $9.82 | $9.50 | 2,037,310 |
| 2018-03-30 | $9.62 | $9.80 | $9.53 | $9.80 | $9.48 | 2,169,400 |
| 2018-03-29 | $9.39 | $9.88 | $9.31 | $9.60 | $9.29 | 2,178,250 |
| 2018-03-28 | $9.11 | $9.86 | $9.05 | $9.44 | $9.13 | 2,422,960 |
| 2018-03-27 | $9.09 | $9.42 | $9.01 | $9.21 | $8.91 | 1,523,700 |
| 2018-03-26 | $8.72 | $9.07 | $8.44 | $8.96 | $8.67 | 1,822,280 |
| 2018-03-23 | $9.65 | $9.76 | $8.93 | $8.93 | $8.64 | 2,705,750 |
| 2018-03-22 | $9.58 | $9.97 | $9.52 | $9.92 | $9.60 | 2,427,590 |
| 2018-03-21 | $9.74 | $9.87 | $9.52 | $9.60 | $9.29 | 1,260,300 |
| 2018-03-20 | $9.55 | $9.85 | $9.39 | $9.73 | $9.42 | 1,268,260 |
| 2018-03-19 | $9.53 | $9.71 | $9.52 | $9.58 | $9.27 | 918,580 |
| 2018-03-16 | $9.47 | $9.66 | $9.47 | $9.52 | $9.21 | 923,000 |
| 2018-03-15 | $9.77 | $9.77 | $9.29 | $9.55 | $9.24 | 1,913,420 |
| 2018-03-14 | $9.91 | $10.02 | $9.73 | $9.79 | $9.47 | 2,648,620 |
| 2018-03-13 | $9.92 | $10.39 | $9.71 | $10.10 | $9.77 | 4,018,140 |
| 2018-03-12 | $9.71 | $9.97 | $9.71 | $9.90 | $9.58 | 2,213,760 |
| 2018-03-09 | $9.73 | $9.87 | $9.57 | $9.73 | $9.42 | 2,519,260 |
| 2018-03-08 | $9.32 | $9.99 | $9.29 | $9.70 | $9.39 | 3,525,900 |
| 2018-03-07 | $9.30 | $9.36 | $9.16 | $9.29 | $8.99 | 922,410 |
| 2018-03-06 | $9.27 | $9.43 | $9.27 | $9.35 | $9.05 | 1,219,480 |
| 2018-03-05 | $9.16 | $9.27 | $9.09 | $9.26 | $8.96 | 672,320 |
| 2018-03-02 | $9.22 | $9.28 | $9.11 | $9.16 | $8.86 | 1,016,340 |
| 2018-03-01 | $9.14 | $9.28 | $9.08 | $9.28 | $8.98 | 1,153,540 |
| 2018-02-28 | $9.15 | $9.19 | $8.99 | $9.15 | $8.85 | 1,047,220 |
| 2018-02-27 | $9.19 | $9.27 | $9.12 | $9.19 | $8.89 | 939,820 |
| 2018-02-26 | $8.95 | $9.33 | $8.94 | $9.19 | $8.89 | 1,690,160 |
| 2018-02-23 | $8.85 | $8.90 | $8.78 | $8.90 | $8.61 | 683,160 |
| 2018-02-22 | $8.73 | $8.87 | $8.73 | $8.82 | $8.53 | 637,400 |
| 2018-02-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.42 | 0 |
| 2018-02-20 | $8.70 | $8.70 | $8.70 | $8.70 | $8.42 | 0 |
| 2018-02-19 | $8.70 | $8.70 | $8.70 | $8.70 | $8.42 | 0 |
| 2018-02-16 | $8.70 | $8.70 | $8.70 | $8.70 | $8.42 | 0 |
| 2018-02-15 | $8.70 | $8.70 | $8.70 | $8.70 | $8.42 | 0 |
| 2018-02-14 | $8.65 | $8.73 | $8.63 | $8.70 | $8.42 | 441,340 |
| 2018-02-13 | $9.05 | $9.05 | $8.61 | $8.69 | $8.41 | 1,257,100 |
| 2018-02-12 | $8.85 | $8.99 | $8.72 | $8.90 | $8.61 | 974,280 |
| 2018-02-09 | $8.72 | $8.78 | $8.41 | $8.68 | $8.40 | 1,122,980 |
| 2018-02-08 | $8.75 | $9.14 | $8.68 | $8.91 | $8.62 | 1,013,020 |
| 2018-02-07 | $8.88 | $8.97 | $8.39 | $8.73 | $8.45 | 1,252,660 |
| 2018-02-06 | $9.43 | $9.43 | $8.58 | $8.58 | $8.30 | 1,350,180 |
| 2018-02-05 | $9.55 | $9.60 | $9.31 | $9.50 | $9.19 | 943,790 |
| 2018-02-02 | $10.00 | $10.00 | $9.20 | $9.65 | $9.34 | 942,880 |
| 2018-02-01 | $10.60 | $10.73 | $9.80 | $9.92 | $9.60 | 1,525,690 |
| 2018-01-31 | $10.78 | $10.99 | $10.57 | $10.59 | $10.25 | 1,458,260 |
| 2018-01-30 | $10.64 | $10.87 | $10.63 | $10.87 | $10.52 | 1,085,440 |
| 2018-01-29 | $10.86 | $10.93 | $10.60 | $10.63 | $10.29 | 1,458,840 |
| 2018-01-26 | $11.10 | $11.20 | $10.81 | $10.88 | $10.53 | 2,065,140 |
| 2018-01-25 | $11.15 | $11.24 | $11.04 | $11.05 | $10.69 | 2,314,320 |
| 2018-01-24 | $11.20 | $11.26 | $11.05 | $11.16 | $10.80 | 3,641,570 |
| 2018-01-23 | $11.52 | $11.60 | $11.18 | $11.37 | $11.00 | 4,029,320 |
| 2018-01-22 | $11.29 | $12.19 | $11.01 | $11.75 | $11.37 | 8,347,060 |
| 2018-01-19 | $10.95 | $11.38 | $10.58 | $11.29 | $10.92 | 4,170,230 |
| 2018-01-18 | $10.80 | $11.20 | $10.68 | $10.95 | $10.60 | 1,452,190 |
| 2018-01-17 | $10.54 | $10.81 | $10.44 | $10.76 | $10.41 | 1,111,010 |
| 2018-01-16 | $10.42 | $10.67 | $10.41 | $10.59 | $10.25 | 747,900 |
| 2018-01-15 | $10.78 | $10.78 | $10.44 | $10.47 | $10.13 | 1,287,360 |
| 2018-01-12 | $10.85 | $10.91 | $10.72 | $10.78 | $10.43 | 746,980 |
| 2018-01-11 | $10.75 | $10.90 | $10.41 | $10.88 | $10.53 | 949,520 |
| 2018-01-10 | $11.02 | $11.03 | $10.66 | $10.77 | $10.42 | 1,228,800 |
| 2018-01-09 | $11.05 | $11.09 | $10.91 | $11.03 | $10.67 | 597,140 |
| 2018-01-08 | $11.10 | $11.13 | $10.90 | $11.01 | $10.65 | 757,680 |
| 2018-01-05 | $11.13 | $11.13 | $11.02 | $11.10 | $10.74 | 542,900 |
| 2018-01-04 | $11.17 | $11.21 | $11.06 | $11.08 | $10.72 | 666,020 |
| 2018-01-03 | $11.16 | $11.18 | $11.08 | $11.17 | $10.81 | 806,380 |
| 2018-01-02 | $11.11 | $11.24 | $11.01 | $11.13 | $10.77 | 805,800 |
| 2018-01-01 | $11.13 | $11.13 | $11.13 | $11.13 | $10.77 | 0 |
| 2017-12-29 | $11.08 | $11.23 | $11.01 | $11.13 | $10.77 | 920,820 |
| 2017-12-28 | $10.92 | $11.21 | $10.85 | $11.07 | $10.71 | 2,052,340 |
| 2017-12-27 | $10.82 | $10.89 | $10.74 | $10.88 | $10.53 | 590,700 |
| 2017-12-26 | $10.46 | $10.94 | $10.44 | $10.84 | $10.49 | 1,048,180 |
| 2017-12-25 | $10.82 | $10.82 | $10.42 | $10.55 | $10.21 | 630,980 |
| 2017-12-22 | $10.72 | $10.79 | $10.65 | $10.73 | $10.38 | 491,160 |
| 2017-12-21 | $10.66 | $10.74 | $10.59 | $10.74 | $10.39 | 487,380 |
| 2017-12-20 | $10.88 | $10.93 | $10.66 | $10.71 | $10.36 | 514,900 |
| 2017-12-19 | $10.71 | $10.96 | $10.69 | $10.88 | $10.53 | 807,670 |
| 2017-12-18 | $10.82 | $10.94 | $10.65 | $10.71 | $10.36 | 747,200 |
| 2017-12-15 | $10.80 | $10.95 | $10.75 | $10.88 | $10.53 | 738,300 |
| 2017-12-14 | $10.84 | $10.85 | $10.69 | $10.80 | $10.45 | 573,960 |
| 2017-12-13 | $10.71 | $10.84 | $10.64 | $10.82 | $10.47 | 513,060 |
| 2017-12-12 | $11.01 | $11.08 | $10.70 | $10.72 | $10.37 | 684,720 |
| 2017-12-11 | $10.98 | $11.06 | $10.93 | $10.99 | $10.63 | 623,740 |
| 2017-12-08 | $10.84 | $11.08 | $10.84 | $10.95 | $10.60 | 921,700 |
| 2017-12-07 | $10.70 | $10.98 | $10.70 | $10.85 | $10.50 | 1,382,260 |
| 2017-12-06 | $10.61 | $11.00 | $10.60 | $10.82 | $10.47 | 1,514,940 |
| 2017-12-05 | $11.01 | $11.16 | $10.51 | $10.52 | $10.18 | 1,450,540 |
| 2017-12-04 | $11.40 | $11.40 | $11.00 | $11.04 | $10.68 | 1,341,400 |
| 2017-12-01 | $11.30 | $11.48 | $11.21 | $11.45 | $11.08 | 2,005,380 |
| 2017-11-30 | $11.16 | $11.31 | $11.09 | $11.18 | $10.82 | 1,522,020 |
| 2017-11-29 | $11.32 | $11.32 | $11.06 | $11.18 | $10.82 | 1,532,540 |
| 2017-11-28 | $11.17 | $11.36 | $11.16 | $11.30 | $10.93 | 1,248,520 |
| 2017-11-27 | $11.37 | $11.40 | $11.06 | $11.17 | $10.81 | 1,697,800 |
| 2017-11-24 | $11.38 | $11.76 | $11.17 | $11.37 | $11.00 | 2,077,320 |
| 2017-11-23 | $11.28 | $11.93 | $11.00 | $11.41 | $11.04 | 3,406,160 |
| 2017-11-22 | $11.33 | $11.45 | $11.15 | $11.21 | $10.85 | 854,660 |
| 2017-11-21 | $11.40 | $11.53 | $11.17 | $11.30 | $10.93 | 1,056,270 |
| 2017-11-20 | $11.62 | $11.62 | $10.99 | $11.46 | $11.09 | 1,051,680 |
| 2017-11-17 | $12.41 | $12.54 | $11.45 | $11.58 | $11.21 | 2,417,660 |
| 2017-11-16 | $12.70 | $12.78 | $12.40 | $12.46 | $12.06 | 1,350,300 |
| 2017-11-15 | $12.80 | $12.84 | $12.66 | $12.77 | $12.36 | 1,182,760 |
| 2017-11-14 | $12.98 | $12.99 | $12.70 | $12.82 | $12.41 | 1,589,880 |
| 2017-11-13 | $13.10 | $13.11 | $12.90 | $12.93 | $12.51 | 1,181,920 |
| 2017-11-10 | $13.09 | $13.13 | $12.96 | $13.05 | $12.63 | 1,124,700 |
| 2017-11-09 | $13.08 | $13.11 | $12.94 | $13.10 | $12.68 | 1,075,930 |
| 2017-11-08 | $12.83 | $13.14 | $12.82 | $13.08 | $12.66 | 1,670,610 |
| 2017-11-07 | $12.95 | $12.95 | $12.72 | $12.92 | $12.50 | 1,277,830 |
| 2017-11-06 | $12.85 | $13.01 | $12.75 | $13.00 | $12.58 | 1,061,790 |
| 2017-11-03 | $12.85 | $12.99 | $12.63 | $12.75 | $12.34 | 995,290 |
| 2017-11-02 | $13.14 | $13.14 | $12.83 | $12.85 | $12.43 | 1,230,090 |
| 2017-11-01 | $13.09 | $13.21 | $13.01 | $13.10 | $12.68 | 1,317,780 |
| 2017-10-31 | $12.85 | $13.12 | $12.83 | $13.09 | $12.67 | 1,193,260 |
| 2017-10-30 | $13.45 | $13.45 | $12.80 | $12.81 | $12.40 | 2,084,080 |
| 2017-10-27 | $13.56 | $13.78 | $13.36 | $13.37 | $12.94 | 1,762,970 |
| 2017-10-26 | $13.50 | $13.80 | $13.46 | $13.55 | $13.11 | 3,237,420 |
| 2017-10-25 | $12.98 | $13.47 | $12.88 | $13.47 | $13.03 | 3,148,080 |
| 2017-10-24 | $13.18 | $13.18 | $12.81 | $13.03 | $12.61 | 1,314,280 |
| 2017-10-23 | $13.03 | $13.24 | $12.96 | $13.23 | $12.80 | 1,172,780 |
| 2017-10-20 | $12.83 | $13.09 | $12.83 | $13.02 | $12.60 | 1,257,780 |
| 2017-10-19 | $13.13 | $13.24 | $12.85 | $12.90 | $12.48 | 1,466,540 |
| 2017-10-18 | $13.38 | $13.45 | $13.06 | $13.14 | $12.71 | 1,741,390 |
| 2017-10-17 | $13.22 | $13.55 | $13.22 | $13.36 | $12.93 | 1,433,550 |
| 2017-10-16 | $13.96 | $13.96 | $13.27 | $13.35 | $12.92 | 3,548,100 |
| 2017-10-13 | $13.78 | $14.23 | $13.78 | $14.02 | $13.57 | 4,480,110 |
| 2017-10-12 | $13.57 | $13.94 | $13.48 | $13.90 | $13.45 | 3,549,890 |
| 2017-10-11 | $13.56 | $13.79 | $13.50 | $13.60 | $13.16 | 1,848,870 |
| 2017-10-10 | $13.28 | $13.72 | $13.23 | $13.64 | $13.20 | 2,317,250 |
| 2017-10-09 | $13.38 | $13.38 | $13.18 | $13.29 | $12.86 | 1,382,040 |
| 2017-10-06 | $13.06 | $13.06 | $13.06 | $13.06 | $12.64 | 0 |
| 2017-10-05 | $13.06 | $13.06 | $13.06 | $13.06 | $12.64 | 0 |
| 2017-10-04 | $13.06 | $13.06 | $13.06 | $13.06 | $12.64 | 0 |
| 2017-10-03 | $13.06 | $13.06 | $13.06 | $13.06 | $12.64 | 0 |
| 2017-10-02 | $13.06 | $13.06 | $13.06 | $13.06 | $12.64 | 0 |
| 2017-09-29 | $12.99 | $13.11 | $12.93 | $13.06 | $12.64 | 1,692,260 |
| 2017-09-28 | $13.29 | $13.38 | $12.92 | $12.94 | $12.52 | 2,589,360 |
| 2017-09-27 | $13.30 | $13.44 | $13.18 | $13.30 | $12.87 | 1,408,600 |
| 2017-09-26 | $13.88 | $14.08 | $13.16 | $13.21 | $12.78 | 2,799,920 |
| 2017-09-25 | $13.82 | $14.08 | $13.74 | $13.94 | $13.49 | 2,510,440 |
| 2017-09-22 | $13.83 | $13.95 | $13.58 | $13.92 | $13.47 | 1,957,290 |
| 2017-09-21 | $13.93 | $14.15 | $13.84 | $13.86 | $13.41 | 2,325,320 |
| 2017-09-20 | $13.76 | $13.96 | $13.69 | $13.93 | $13.48 | 1,549,280 |
| 2017-09-19 | $13.83 | $13.91 | $13.66 | $13.81 | $13.36 | 1,538,570 |
| 2017-09-18 | $13.63 | $13.84 | $13.56 | $13.79 | $13.34 | 2,287,180 |
| 2017-09-15 | $13.91 | $14.04 | $13.80 | $13.82 | $13.37 | 1,904,140 |
| 2017-09-14 | $14.20 | $14.20 | $13.76 | $13.98 | $13.53 | 3,426,500 |
| 2017-09-13 | $14.27 | $14.27 | $14.01 | $14.16 | $13.70 | 2,290,730 |
| 2017-09-12 | $14.80 | $14.80 | $14.24 | $14.28 | $13.82 | 4,466,600 |
| 2017-09-11 | $14.25 | $14.76 | $14.25 | $14.74 | $14.26 | 6,772,470 |
| 2017-09-08 | $14.19 | $14.26 | $13.83 | $14.25 | $13.79 | 4,386,880 |
| 2017-09-07 | $14.06 | $14.67 | $14.03 | $14.25 | $13.79 | 8,628,430 |
| 2017-09-06 | $14.00 | $14.18 | $13.51 | $14.14 | $13.68 | 4,902,730 |
| 2017-09-05 | $13.93 | $14.21 | $13.89 | $14.07 | $13.61 | 2,886,280 |
| 2017-09-04 | $14.26 | $14.27 | $13.90 | $13.91 | $13.46 | 3,254,070 |
| 2017-09-01 | $14.10 | $14.20 | $13.92 | $14.17 | $13.71 | 4,207,300 |
| 2017-08-31 | $13.74 | $14.13 | $13.74 | $14.08 | $13.62 | 4,443,720 |
| 2017-08-30 | $13.75 | $14.12 | $13.66 | $13.73 | $13.29 | 4,359,250 |
| 2017-08-29 | $13.89 | $14.29 | $13.71 | $13.94 | $13.49 | 6,328,170 |
| 2017-08-28 | $13.75 | $14.40 | $13.51 | $14.03 | $13.58 | 7,261,800 |
| 2017-08-25 | $13.32 | $13.92 | $13.20 | $13.73 | $13.29 | 5,193,490 |
| 2017-08-24 | $13.25 | $13.52 | $13.10 | $13.19 | $12.76 | 3,218,300 |
| 2017-08-23 | $13.17 | $13.37 | $13.06 | $13.29 | $12.86 | 2,441,630 |
| 2017-08-22 | $13.41 | $13.51 | $13.15 | $13.17 | $12.74 | 2,091,600 |
| 2017-08-21 | $13.28 | $13.48 | $13.23 | $13.40 | $12.97 | 1,839,460 |
| 2017-08-18 | $13.31 | $13.48 | $13.20 | $13.27 | $12.84 | 2,386,240 |
| 2017-08-17 | $13.51 | $13.66 | $13.25 | $13.55 | $13.11 | 3,386,810 |
| 2017-08-16 | $13.44 | $13.80 | $13.20 | $13.51 | $13.07 | 4,927,090 |
| 2017-08-15 | $13.11 | $13.65 | $13.03 | $13.57 | $13.13 | 5,587,320 |
| 2017-08-14 | $12.58 | $12.99 | $12.57 | $12.99 | $12.57 | 1,982,520 |
| 2017-08-11 | $12.55 | $12.93 | $12.44 | $12.57 | $12.16 | 1,935,690 |
| 2017-08-10 | $12.79 | $12.96 | $12.48 | $12.61 | $12.20 | 1,799,680 |
| 2017-08-09 | $12.82 | $12.98 | $12.74 | $12.79 | $12.38 | 1,700,880 |
| 2017-08-08 | $12.88 | $13.00 | $12.58 | $12.85 | $12.43 | 2,462,350 |
| 2017-08-07 | $12.65 | $13.13 | $12.63 | $12.88 | $12.46 | 1,683,800 |
| 2017-08-04 | $13.20 | $13.39 | $12.81 | $12.85 | $12.43 | 2,946,890 |
| 2017-08-03 | $12.65 | $13.70 | $12.31 | $13.03 | $12.61 | 4,131,340 |
| 2017-08-02 | $12.60 | $12.95 | $12.60 | $12.63 | $12.22 | 1,675,720 |
| 2017-08-01 | $12.82 | $12.98 | $12.71 | $12.93 | $12.51 | 1,705,640 |
| 2017-07-31 | $12.85 | $12.99 | $12.67 | $12.89 | $12.47 | 1,418,280 |
| 2017-07-28 | $13.12 | $13.17 | $12.80 | $12.85 | $12.43 | 2,060,980 |
| 2017-07-27 | $12.73 | $13.20 | $12.57 | $13.18 | $12.75 | 2,940,240 |
| 2017-07-26 | $12.93 | $13.04 | $12.51 | $12.65 | $12.24 | 1,724,410 |
| 2017-07-25 | $12.69 | $13.13 | $12.65 | $12.93 | $12.51 | 2,613,290 |
| 2017-07-24 | $12.60 | $12.77 | $12.13 | $12.71 | $12.30 | 2,663,110 |
| 2017-07-21 | $12.93 | $13.08 | $12.58 | $12.65 | $12.24 | 1,689,980 |
| 2017-07-20 | $12.95 | $13.45 | $12.86 | $13.00 | $12.58 | 2,177,990 |
| 2017-07-19 | $12.82 | $13.09 | $12.68 | $12.96 | $12.54 | 1,625,620 |
| 2017-07-18 | $12.98 | $13.12 | $12.50 | $13.04 | $12.62 | 2,158,020 |
| 2017-07-17 | $14.46 | $14.46 | $13.03 | $13.03 | $12.61 | 3,065,050 |
| 2017-07-14 | $14.67 | $14.72 | $14.40 | $14.48 | $14.01 | 1,230,720 |
| 2017-07-13 | $15.00 | $15.06 | $14.48 | $14.58 | $14.11 | 1,697,560 |
| 2017-07-12 | $15.00 | $15.19 | $14.40 | $15.06 | $14.57 | 2,034,120 |
| 2017-07-11 | $15.30 | $15.36 | $14.90 | $14.95 | $14.47 | 1,590,920 |
| 2017-07-10 | $15.68 | $15.68 | $15.16 | $15.22 | $14.73 | 2,953,260 |
| 2017-07-07 | $15.69 | $15.96 | $15.61 | $15.81 | $15.30 | 3,136,180 |
| 2017-07-06 | $15.73 | $15.87 | $15.51 | $15.70 | $15.19 | 2,571,790 |
| 2017-07-05 | $15.45 | $15.84 | $15.38 | $15.72 | $15.21 | 2,471,050 |
| 2017-07-04 | $15.53 | $15.75 | $15.42 | $15.51 | $15.01 | 1,511,000 |
| 2017-07-03 | $15.45 | $15.75 | $15.40 | $15.62 | $15.11 | 1,882,240 |
| 2017-06-30 | $15.28 | $15.28 | $15.28 | $15.28 | $14.79 | 0 |
| 2017-06-29 | $15.28 | $15.28 | $15.28 | $15.28 | $14.79 | 0 |
| 2017-06-28 | $15.58 | $15.87 | $15.26 | $15.28 | $14.79 | 2,262,790 |
| 2017-06-27 | $15.78 | $16.07 | $15.61 | $15.70 | $15.19 | 2,178,000 |
| 2017-06-26 | $15.68 | $15.82 | $15.44 | $15.78 | $15.27 | 1,844,310 |
| 2017-06-23 | $15.85 | $15.90 | $15.12 | $15.68 | $15.17 | 3,201,920 |
| 2017-06-22 | $16.36 | $16.43 | $15.51 | $15.55 | $15.05 | 3,917,480 |
| 2017-06-21 | $16.53 | $16.76 | $16.00 | $16.33 | $15.80 | 3,134,960 |
| 2017-06-20 | $16.75 | $17.23 | $16.40 | $16.47 | $15.94 | 4,568,500 |
| 2017-06-19 | $16.50 | $17.33 | $16.36 | $16.85 | $16.30 | 4,735,310 |
| 2017-06-16 | $16.50 | $17.20 | $16.31 | $16.66 | $16.12 | 6,331,240 |
| 2017-06-15 | $16.28 | $16.79 | $16.18 | $16.43 | $15.90 | 4,629,140 |
| 2017-06-14 | $16.52 | $16.52 | $15.95 | $16.09 | $15.57 | 4,348,460 |
| 2017-06-13 | $15.04 | $16.53 | $15.04 | $16.47 | $15.94 | 5,787,550 |
| 2017-06-12 | $16.31 | $16.31 | $14.95 | $15.26 | $14.77 | 5,150,990 |
| 2017-06-09 | $16.38 | $16.77 | $16.02 | $16.59 | $16.05 | 4,539,470 |
| 2017-06-08 | $16.93 | $17.20 | $16.63 | $16.80 | $16.26 | 7,545,550 |
| 2017-06-07 | $15.83 | $17.44 | $15.70 | $17.14 | $16.59 | 10,133,470 |
| 2017-06-06 | $14.97 | $15.97 | $14.90 | $15.91 | $15.40 | 5,596,530 |
| 2017-06-05 | $15.37 | $15.59 | $15.12 | $15.17 | $14.68 | 3,461,740 |
| 2017-06-02 | $14.77 | $15.40 | $14.10 | $15.16 | $14.67 | 4,237,640 |
| 2017-06-01 | $16.26 | $16.30 | $14.88 | $14.88 | $14.40 | 6,149,820 |
| 2017-05-31 | $17.00 | $17.50 | $16.53 | $16.53 | $16.00 | 6,370,670 |
| 2017-05-30 | $16.43 | $16.43 | $16.43 | $16.43 | $15.90 | 0 |
| 2017-05-29 | $16.43 | $16.43 | $16.43 | $16.43 | $15.90 | 0 |
| 2017-05-26 | $16.12 | $16.54 | $15.77 | $16.43 | $15.90 | 5,745,290 |
| 2017-05-25 | $16.48 | $16.57 | $15.40 | $16.01 | $15.49 | 5,886,610 |
| 2017-05-24 | $16.28 | $16.79 | $15.97 | $16.38 | $15.85 | 5,036,990 |
| 2017-05-23 | $16.81 | $17.65 | $15.83 | $16.00 | $15.48 | 6,519,200 |
| 2017-05-22 | $19.23 | $19.57 | $17.46 | $17.46 | $16.89 | 8,961,150 |
| 2017-05-19 | $20.56 | $20.81 | $19.00 | $19.40 | $18.77 | 12,612,600 |
| 2017-05-18 | $21.17 | $23.66 | $20.85 | $21.04 | $20.36 | 16,967,080 |
| 2017-05-17 | $21.00 | $21.60 | $20.35 | $21.60 | $20.90 | 14,870,050 |
| 2017-05-16 | $19.55 | $21.90 | $19.55 | $21.39 | $20.70 | 17,703,420 |
| 2017-05-15 | $20.73 | $20.96 | $19.41 | $20.25 | $19.59 | 15,282,540 |
| 2017-05-12 | $20.40 | $21.74 | $20.08 | $21.42 | $20.73 | 19,481,660 |
| 2017-05-11 | $20.80 | $20.80 | $19.34 | $20.07 | $19.42 | 17,320,220 |
| 2017-05-10 | $42.60 | $47.36 | $42.22 | $47.36 | $20.79 | 5,696,850 |
| 2017-05-09 | $40.08 | $43.11 | $39.50 | $43.05 | $18.90 | 3,362,700 |
| 2017-05-08 | $42.57 | $44.18 | $41.25 | $41.25 | $18.11 | 3,993,530 |
| 2017-05-05 | $41.92 | $43.11 | $41.10 | $43.11 | $18.92 | 5,243,960 |
| 2017-05-04 | $39.00 | $39.55 | $38.50 | $39.19 | $17.20 | 1,156,660 |
| 2017-05-03 | $38.27 | $39.85 | $38.27 | $39.58 | $17.37 | 1,621,360 |
| 2017-05-02 | $38.90 | $38.95 | $38.12 | $38.39 | $16.85 | 951,750 |
| 2017-05-01 | $38.67 | $38.67 | $38.67 | $38.67 | $16.98 | 0 |
| 2017-04-28 | $38.00 | $39.28 | $37.90 | $38.67 | $16.98 | 1,378,460 |
| 2017-04-27 | $36.20 | $38.60 | $35.88 | $38.38 | $16.85 | 2,390,740 |
| 2017-04-26 | $35.42 | $37.05 | $35.30 | $36.61 | $16.07 | 2,063,830 |
| 2017-04-25 | $36.55 | $36.55 | $35.22 | $35.41 | $15.54 | 1,456,420 |
| 2017-04-24 | $37.06 | $37.11 | $34.65 | $35.45 | $15.56 | 1,373,600 |
| 2017-04-21 | $37.32 | $37.73 | $36.83 | $37.00 | $16.24 | 767,130 |
| 2017-04-20 | $38.00 | $38.30 | $36.65 | $37.30 | $16.37 | 1,301,050 |
| 2017-04-19 | $36.89 | $38.37 | $36.80 | $38.14 | $16.74 | 1,550,110 |
| 2017-04-18 | $36.56 | $37.57 | $36.24 | $36.91 | $16.20 | 1,476,200 |
| 2017-04-17 | $37.00 | $37.00 | $35.76 | $36.31 | $15.94 | 1,570,200 |
| 2017-04-14 | $38.20 | $39.19 | $37.83 | $38.37 | $16.84 | 1,909,770 |
| 2017-04-13 | $38.70 | $39.47 | $37.75 | $38.00 | $16.68 | 1,958,920 |
| 2017-04-12 | $40.14 | $40.14 | $38.11 | $38.16 | $16.75 | 1,883,870 |
| 2017-04-11 | $40.00 | $40.65 | $37.90 | $40.10 | $17.60 | 3,253,370 |
| 2017-04-10 | $43.25 | $43.36 | $40.26 | $40.26 | $17.67 | 3,824,420 |
| 2017-04-07 | $46.77 | $47.46 | $44.51 | $44.73 | $19.64 | 3,977,750 |
| 2017-04-06 | $48.25 | $49.50 | $46.94 | $47.20 | $20.72 | 4,388,510 |
| 2017-04-05 | $47.69 | $50.13 | $46.16 | $47.40 | $20.81 | 3,667,230 |
| 2017-04-04 | $48.01 | $48.01 | $48.01 | $48.01 | $21.08 | 0 |
| 2017-04-03 | $48.01 | $48.01 | $48.01 | $48.01 | $21.08 | 0 |
| 2017-03-31 | $52.00 | $52.44 | $45.57 | $48.01 | $21.08 | 5,969,910 |
| 2017-03-30 | $52.00 | $53.37 | $50.06 | $50.63 | $22.23 | 11,995,760 |
| 2017-03-29 | $48.52 | $48.52 | $48.52 | $48.52 | $21.30 | 1,655,620 |
| 2017-03-28 | $45.96 | $46.09 | $44.10 | $44.11 | $19.36 | 2,580,640 |
| 2017-03-27 | $45.00 | $46.45 | $44.20 | $46.20 | $20.28 | 3,549,870 |
| 2017-03-24 | $44.50 | $47.00 | $44.20 | $45.45 | $19.95 | 5,086,850 |
| 2017-03-23 | $43.57 | $45.62 | $42.50 | $44.23 | $19.42 | 4,042,070 |
| 2017-03-22 | $42.90 | $44.00 | $41.70 | $43.60 | $19.14 | 2,763,560 |
| 2017-03-21 | $42.31 | $43.00 | $42.31 | $43.00 | $18.88 | 2,036,540 |
| 2017-03-20 | $41.40 | $42.80 | $41.09 | $42.60 | $18.70 | 1,658,140 |
| 2017-03-17 | $42.89 | $43.21 | $41.39 | $41.42 | $18.18 | 2,584,370 |
| 2017-03-16 | $42.00 | $43.41 | $41.81 | $42.75 | $18.77 | 2,334,110 |
| 2017-03-15 | $41.32 | $42.27 | $41.20 | $41.85 | $18.37 | 1,683,250 |
| 2017-03-14 | $41.88 | $42.09 | $41.60 | $41.64 | $18.28 | 2,063,600 |
| 2017-03-13 | $41.60 | $42.10 | $41.01 | $42.09 | $18.48 | 2,822,230 |
| 2017-03-10 | $40.32 | $41.64 | $40.32 | $41.60 | $18.26 | 3,459,210 |
| 2017-03-09 | $41.02 | $41.03 | $40.01 | $40.42 | $17.74 | 1,441,590 |
| 2017-03-08 | $41.10 | $41.52 | $40.68 | $41.25 | $18.11 | 1,672,920 |
| 2017-03-07 | $40.18 | $41.25 | $40.16 | $41.10 | $18.04 | 1,925,960 |
| 2017-03-06 | $39.20 | $40.28 | $39.18 | $40.15 | $17.63 | 1,627,460 |
| 2017-03-03 | $39.20 | $39.49 | $38.81 | $39.32 | $17.26 | 1,171,420 |
| 2017-03-02 | $39.10 | $39.55 | $38.68 | $39.00 | $17.12 | 1,370,960 |
| 2017-03-01 | $39.29 | $40.28 | $39.10 | $39.25 | $17.23 | 1,928,840 |
| 2017-02-28 | $38.85 | $39.42 | $38.60 | $39.40 | $17.30 | 1,162,460 |
| 2017-02-27 | $39.00 | $39.66 | $38.53 | $38.85 | $17.05 | 1,456,510 |
| 2017-02-24 | $38.32 | $39.23 | $38.04 | $39.01 | $17.12 | 1,603,170 |
| 2017-02-23 | $37.15 | $38.31 | $37.15 | $38.18 | $16.76 | 1,306,470 |
| 2017-02-22 | $37.55 | $37.94 | $37.01 | $37.44 | $16.44 | 1,074,570 |
| 2017-02-21 | $36.63 | $37.73 | $36.40 | $37.60 | $16.51 | 1,111,510 |
| 2017-02-20 | $36.80 | $37.34 | $35.80 | $36.64 | $16.08 | 1,508,660 |
| 2017-02-17 | $38.28 | $38.65 | $36.99 | $37.13 | $16.30 | 1,758,430 |
| 2017-02-16 | $38.90 | $39.10 | $37.82 | $38.37 | $16.84 | 1,279,080 |
| 2017-02-15 | $38.81 | $39.80 | $38.81 | $38.96 | $17.10 | 2,260,780 |
| 2017-02-14 | $38.30 | $39.11 | $38.30 | $38.78 | $17.02 | 1,483,160 |
| 2017-02-13 | $37.50 | $38.82 | $37.45 | $38.47 | $16.89 | 1,554,870 |
| 2017-02-10 | $39.10 | $39.22 | $37.75 | $37.75 | $16.57 | 1,710,600 |
| 2017-02-09 | $39.80 | $39.80 | $38.92 | $39.03 | $17.13 | 2,024,220 |
| 2017-02-08 | $39.15 | $39.98 | $38.50 | $39.54 | $17.36 | 2,810,070 |
| 2017-02-07 | $39.01 | $39.88 | $38.37 | $39.56 | $17.37 | 3,940,770 |
| 2017-02-06 | $36.78 | $39.00 | $36.67 | $39.00 | $17.12 | 2,337,670 |
| 2017-02-03 | $37.10 | $37.38 | $36.62 | $36.65 | $16.09 | 653,400 |
| 2017-02-02 | $37.09 | $37.09 | $37.09 | $37.09 | $16.28 | 0 |
| 2017-02-01 | $37.09 | $37.09 | $37.09 | $37.09 | $16.28 | 0 |
| 2017-01-31 | $37.09 | $37.09 | $37.09 | $37.09 | $16.28 | 0 |
| 2017-01-30 | $37.09 | $37.09 | $37.09 | $37.09 | $16.28 | 0 |
| 2017-01-27 | $37.09 | $37.09 | $37.09 | $37.09 | $16.28 | 0 |
| 2017-01-26 | $36.88 | $37.39 | $36.61 | $37.09 | $16.28 | 868,390 |
| 2017-01-25 | $35.93 | $37.22 | $35.93 | $36.58 | $16.06 | 808,330 |
| 2017-01-24 | $37.20 | $37.45 | $36.01 | $36.20 | $15.89 | 855,260 |
| 2017-01-23 | $36.16 | $37.63 | $36.16 | $37.12 | $16.29 | 1,118,870 |
| 2017-01-20 | $35.40 | $36.95 | $35.02 | $36.78 | $16.15 | 1,812,730 |
| 2017-01-19 | $34.99 | $36.35 | $34.05 | $35.39 | $15.54 | 1,344,560 |
| 2017-01-18 | $36.50 | $36.55 | $35.18 | $35.25 | $15.47 | 1,409,670 |
| 2017-01-17 | $35.55 | $37.52 | $33.73 | $37.05 | $16.26 | 2,386,220 |
| 2017-01-16 | $38.00 | $38.41 | $34.73 | $35.52 | $15.59 | 2,133,300 |
| 2017-01-13 | $39.60 | $39.96 | $38.33 | $38.59 | $16.94 | 1,471,920 |
| 2017-01-12 | $39.75 | $40.86 | $39.50 | $39.87 | $17.50 | 1,291,810 |
| 2017-01-11 | $41.49 | $41.70 | $39.81 | $39.81 | $17.48 | 2,127,880 |
| 2017-01-10 | $42.00 | $42.60 | $41.50 | $41.70 | $18.31 | 906,620 |
| 2017-01-09 | $42.72 | $42.72 | $41.37 | $42.03 | $18.45 | 1,361,180 |
| 2017-01-06 | $45.32 | $45.32 | $42.63 | $42.75 | $18.77 | 2,225,730 |
| 2017-01-05 | $46.85 | $46.85 | $45.10 | $45.38 | $19.92 | 1,488,950 |
| 2017-01-04 | $45.85 | $47.16 | $45.85 | $46.88 | $20.58 | 1,686,390 |
| 2017-01-03 | $44.90 | $46.50 | $44.85 | $45.85 | $20.13 | 998,860 |
| 2017-01-02 | $44.79 | $44.79 | $44.79 | $44.79 | $19.66 | 0 |
| 2016-12-30 | $45.20 | $45.28 | $44.73 | $44.79 | $19.66 | 944,720 |
| 2016-12-29 | $45.73 | $46.18 | $44.72 | $44.92 | $19.72 | 1,214,520 |
| 2016-12-28 | $46.54 | $46.70 | $45.48 | $45.73 | $20.07 | 990,520 |
| 2016-12-27 | $46.20 | $47.80 | $45.94 | $46.57 | $20.44 | 1,322,640 |
| 2016-12-26 | $45.62 | $46.55 | $43.51 | $46.37 | $20.36 | 1,779,260 |
| 2016-12-23 | $50.10 | $50.10 | $46.25 | $46.38 | $20.36 | 2,451,580 |
| 2016-12-22 | $50.94 | $50.96 | $49.62 | $50.32 | $22.09 | 1,776,770 |
| 2016-12-21 | $50.74 | $51.57 | $50.25 | $50.94 | $22.36 | 3,765,470 |
| 2016-12-20 | $50.73 | $51.62 | $50.11 | $50.74 | $22.27 | 3,492,690 |
| 2016-12-19 | $49.00 | $50.76 | $48.20 | $50.73 | $22.27 | 3,662,060 |
| 2016-12-16 | $48.01 | $49.13 | $47.70 | $48.89 | $21.46 | 2,320,610 |
| 2016-12-15 | $47.50 | $49.05 | $47.30 | $47.99 | $21.07 | 1,587,990 |
| 2016-12-14 | $47.72 | $48.73 | $46.70 | $47.82 | $20.99 | 1,994,340 |
| 2016-12-13 | $47.17 | $48.60 | $46.20 | $47.73 | $20.95 | 2,314,380 |
| 2016-12-12 | $52.66 | $53.30 | $48.30 | $48.85 | $21.44 | 4,340,080 |
| 2016-12-09 | $51.53 | $52.65 | $50.81 | $52.65 | $23.11 | 3,129,520 |
| 2016-12-08 | $52.80 | $53.27 | $51.60 | $51.70 | $22.70 | 1,361,000 |
| 2016-12-07 | $52.42 | $53.00 | $51.32 | $52.80 | $23.18 | 1,547,210 |
| 2016-12-06 | $52.80 | $53.19 | $52.35 | $52.48 | $23.04 | 1,128,500 |
| 2016-12-05 | $52.00 | $53.80 | $51.61 | $52.38 | $22.99 | 1,515,460 |
| 2016-12-02 | $55.17 | $55.50 | $53.01 | $53.03 | $23.28 | 2,900,110 |
| 2016-12-01 | $55.10 | $55.99 | $54.82 | $55.31 | $24.28 | 2,522,990 |
| 2016-11-30 | $55.90 | $56.55 | $54.08 | $55.58 | $24.40 | 3,038,580 |
| 2016-11-29 | $58.56 | $59.48 | $56.00 | $56.21 | $24.68 | 6,427,920 |
| 2016-11-28 | $56.00 | $58.55 | $56.00 | $58.55 | $25.70 | 4,060,180 |
| 2016-11-25 | $55.58 | $57.26 | $53.01 | $56.83 | $24.95 | 3,232,560 |
| 2016-11-24 | $57.95 | $59.50 | $56.10 | $56.23 | $24.68 | 3,820,950 |
| 2016-11-23 | $58.00 | $61.00 | $57.32 | $58.58 | $25.72 | 7,616,240 |
| 2016-11-22 | $55.92 | $58.48 | $55.92 | $57.99 | $25.46 | 5,378,350 |
| 2016-11-21 | $54.08 | $56.00 | $53.51 | $55.70 | $24.45 | 3,244,030 |
| 2016-11-18 | $54.43 | $56.08 | $54.22 | $54.34 | $23.85 | 2,564,870 |
| 2016-11-17 | $53.51 | $54.56 | $53.51 | $54.06 | $23.73 | 2,395,870 |
| 2016-11-16 | $56.99 | $57.15 | $54.65 | $54.65 | $23.99 | 3,480,380 |
| 2016-11-15 | $57.61 | $58.16 | $56.20 | $56.99 | $25.02 | 3,399,120 |
| 2016-11-14 | $56.88 | $58.40 | $56.50 | $58.07 | $25.49 | 4,292,290 |
| 2016-11-11 | $58.61 | $59.90 | $56.20 | $57.40 | $25.20 | 6,578,950 |
| 2016-11-10 | $57.10 | $60.90 | $57.00 | $58.55 | $25.70 | 7,614,140 |
| 2016-11-09 | $55.60 | $58.33 | $54.80 | $56.90 | $24.98 | 6,799,340 |
| 2016-11-08 | $54.88 | $55.59 | $53.81 | $55.48 | $24.35 | 3,492,430 |
| 2016-11-07 | $55.10 | $56.80 | $53.80 | $54.66 | $23.99 | 4,312,190 |
| 2016-11-04 | $52.78 | $55.36 | $52.64 | $54.96 | $24.13 | 5,490,550 |
| 2016-11-03 | $53.00 | $54.51 | $52.50 | $52.78 | $23.17 | 4,943,380 |
| 2016-11-02 | $52.40 | $54.93 | $51.60 | $53.46 | $23.47 | 5,582,300 |
| 2016-11-01 | $52.45 | $53.89 | $52.20 | $53.00 | $23.27 | 4,847,330 |
| 2016-10-31 | $54.05 | $54.80 | $51.78 | $51.93 | $22.80 | 0 |
| 2016-10-28 | $57.90 | $60.78 | $55.38 | $55.40 | $24.32 | 8,165,010 |
| 2016-10-27 | $56.81 | $59.00 | $55.70 | $59.00 | $25.90 | 8,677,580 |
| 2016-10-26 | $52.98 | $58.20 | $52.27 | $57.95 | $25.44 | 10,520,210 |
| 2016-10-25 | $51.02 | $55.48 | $51.00 | $52.99 | $23.26 | 8,779,140 |
| 2016-10-24 | $50.77 | $52.48 | $49.57 | $51.70 | $22.70 | 7,787,310 |
| 2016-10-21 | $49.18 | $53.90 | $48.95 | $50.76 | $22.28 | 10,985,290 |
| 2016-10-20 | $50.60 | $50.94 | $48.80 | $49.06 | $21.54 | 6,033,740 |
| 2016-10-19 | $49.50 | $51.79 | $49.03 | $51.15 | $22.45 | 7,342,510 |
| 2016-10-18 | $48.86 | $50.70 | $48.61 | $49.68 | $21.81 | 5,636,640 |
| 2016-10-17 | $49.80 | $49.89 | $48.23 | $48.98 | $21.50 | 6,187,890 |
| 2016-10-14 | $48.00 | $50.49 | $47.20 | $50.06 | $21.98 | 7,786,840 |
| 2016-10-13 | $48.38 | $52.00 | $48.20 | $48.51 | $21.29 | 10,619,070 |
| 2016-10-12 | $47.80 | $48.97 | $46.90 | $47.98 | $21.06 | 7,465,420 |
| 2016-10-11 | $46.55 | $48.98 | $46.55 | $48.85 | $21.44 | 9,827,300 |
| 2016-10-10 | $44.97 | $47.40 | $44.31 | $46.88 | $20.58 | 6,576,330 |
| 2016-10-07 | $44.77 | $44.77 | $44.77 | $44.77 | $19.65 | 0 |
| 2016-10-06 | $44.77 | $44.77 | $44.77 | $44.77 | $19.65 | 0 |
| 2016-10-05 | $44.77 | $44.77 | $44.77 | $44.77 | $19.65 | 0 |
| 2016-10-04 | $44.77 | $44.77 | $44.77 | $44.77 | $19.65 | 0 |
| 2016-10-03 | $44.77 | $44.77 | $44.77 | $44.77 | $19.65 | 0 |
| 2016-09-30 | $47.24 | $47.45 | $44.77 | $44.77 | $19.65 | 6,713,810 |
| 2016-09-29 | $46.57 | $47.69 | $45.67 | $47.53 | $20.86 | 8,761,950 |
| 2016-09-28 | $46.33 | $48.49 | $45.50 | $47.54 | $20.87 | 12,165,980 |
| 2016-09-27 | $49.02 | $49.02 | $45.02 | $47.50 | $20.85 | 17,210,390 |
| 2016-09-26 | $44.56 | $44.56 | $44.56 | $44.56 | $19.56 | 166,440 |
| 2016-09-23 | $40.51 | $40.51 | $40.51 | $40.51 | $17.78 | 61,410 |
| 2016-09-22 | $36.83 | $36.83 | $36.83 | $36.83 | $16.17 | 78,840 |
| 2016-09-21 | $33.48 | $33.48 | $33.48 | $33.48 | $14.70 | 97,580 |
| 2016-09-20 | $30.44 | $30.44 | $30.44 | $30.44 | $13.36 | 31,700 |
| 2016-09-19 | $27.67 | $27.67 | $27.67 | $27.67 | $12.15 | 20,010 |
| 2016-09-16 | $25.15 | $25.15 | $25.15 | $25.15 | $11.04 | 0 |
| 2016-09-15 | $25.15 | $25.15 | $25.15 | $25.15 | $11.04 | 0 |
| 2016-09-14 | $25.15 | $25.15 | $25.15 | $25.15 | $11.04 | 39,020 |
| 2016-09-13 | $22.86 | $22.86 | $22.86 | $22.86 | $10.04 | 13,320 |
| 2016-09-12 | $20.78 | $20.78 | $20.78 | $20.78 | $9.12 | 24,250 |
| 2016-09-09 | $18.89 | $18.89 | $18.89 | $18.89 | $8.29 | 4,700 |
| 2016-09-08 | $17.17 | $17.17 | $17.17 | $17.17 | $7.54 | 4,500 |
| 2016-09-07 | $15.61 | $15.61 | $15.61 | $15.61 | $6.85 | 1,000 |
| 2016-09-06 | $14.19 | $14.19 | $14.19 | $14.19 | $6.23 | 5,620 |
| 2016-09-05 | $12.90 | $12.90 | $12.90 | $12.90 | $5.66 | 3,600 |
| 2016-09-02 | $11.73 | $11.73 | $11.73 | $11.73 | $5.15 | 2,200 |
| 2016-09-01 | $10.66 | $10.66 | $10.66 | $10.66 | $4.68 | 4,060 |
| 2016-08-31 | $9.69 | $9.69 | $9.69 | $9.69 | $4.25 | 3,000 |
| 2016-08-30 | $7.34 | $8.81 | $7.34 | $8.81 | $3.87 | 4,100 |