Anhui Expressway Company Ltd (600012) Exchange: SHG
Data as of July 11, 2025
$17.34 ($0.33) 1.94%
Anhui Expressway Company Ltd - Daily Information
Click for more stock information on Anhui Expressway Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $17.00 |
| Previous Close | $17.34 |
| High | $17.44 |
| Low | $16.95 |
| Adjusted Open | $17.00 |
| Previous Adjusted Close | $17.34 |
| Adjusted High | $17.44 |
| Adjusted Low | $16.95 |
About Anhui Expressway Company Ltd (600012)
Anhui Expressway Company Limited is a China-based operator of toll roads. The Company operates seven expressways, including Hening Expressway, Gaojie Expressway, Xuanguang Expressway, LianHuo Expressway Anhui Section, Guangci Highway and Ninghuai Expressway Tianchang Section, as well as National Trunk 205 Tianchang Section New Line. The Company is also involved in the construction and maintenance of expressways, as well as the pawn business, among others.
Invest in Anhui Expressway Company Ltd (600012)
Historical Stock Data for Anhui Expressway Company Ltd (600012)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $17.00 | $17.44 | $16.95 | $17.34 | $17.34 | 6,405,060 |
| 2025-07-08 | $16.98 | $17.05 | $16.88 | $17.01 | $17.01 | 4,493,230 |
| 2025-07-07 | $16.96 | $17.05 | $16.78 | $16.99 | $16.99 | 4,171,490 |
| 2025-07-04 | $16.75 | $17.02 | $16.73 | $16.95 | $16.95 | 5,957,060 |
| 2025-07-03 | $16.88 | $16.90 | $16.60 | $16.79 | $16.79 | 5,760,670 |
| 2025-07-02 | $17.08 | $17.14 | $16.90 | $16.91 | $16.91 | 5,080,730 |
| 2025-06-30 | $17.03 | $17.13 | $16.94 | $16.98 | $16.98 | 5,644,100 |
| 2025-06-27 | $17.54 | $17.58 | $16.89 | $17.10 | $17.10 | 10,958,910 |
| 2025-06-26 | $17.85 | $17.87 | $17.50 | $17.52 | $17.52 | 5,297,780 |
| 2025-06-25 | $17.99 | $18.12 | $17.72 | $17.84 | $17.84 | 4,272,000 |
| 2025-06-24 | $18.54 | $18.54 | $17.94 | $18.00 | $18.00 | 4,232,700 |
| 2025-06-23 | $18.39 | $18.53 | $18.15 | $18.47 | $18.47 | 4,459,030 |
| 2025-06-20 | $18.12 | $18.58 | $18.00 | $18.45 | $18.45 | 3,779,600 |
| 2025-06-19 | $17.92 | $18.14 | $17.82 | $18.11 | $18.11 | 2,839,810 |
| 2025-06-18 | $17.80 | $17.92 | $17.74 | $17.87 | $17.87 | 1,825,660 |
| 2025-06-17 | $17.65 | $17.99 | $17.53 | $17.80 | $17.80 | 3,916,950 |
| 2025-06-13 | $17.43 | $17.69 | $17.40 | $17.62 | $17.62 | 2,987,910 |
| 2025-06-12 | $17.58 | $17.79 | $17.30 | $17.41 | $17.41 | 3,237,940 |
| 2025-06-11 | $17.51 | $17.68 | $17.37 | $17.55 | $17.55 | 2,525,550 |
| 2025-06-10 | $17.42 | $17.73 | $17.42 | $17.53 | $17.53 | 3,032,670 |
| 2025-06-09 | $17.73 | $17.74 | $17.44 | $17.57 | $17.57 | 3,343,380 |
| 2025-06-06 | $17.85 | $17.96 | $17.70 | $17.73 | $17.73 | 1,632,360 |
| 2025-06-05 | $17.79 | $18.03 | $17.77 | $17.86 | $17.86 | 2,376,220 |
| 2025-06-04 | $17.68 | $17.98 | $17.60 | $17.79 | $17.79 | 4,005,600 |
| 2025-06-03 | $18.01 | $18.08 | $17.41 | $17.62 | $17.62 | 5,441,060 |
| 2025-05-30 | $17.75 | $18.17 | $17.70 | $18.10 | $18.10 | 5,010,170 |
| 2025-05-29 | $17.58 | $17.69 | $17.41 | $17.64 | $17.64 | 3,109,930 |
| 2025-05-28 | $17.34 | $17.62 | $17.12 | $17.61 | $17.61 | 3,736,650 |
| 2025-05-27 | $17.57 | $17.71 | $17.28 | $17.30 | $17.30 | 3,066,220 |
| 2025-05-26 | $17.80 | $17.89 | $17.52 | $17.55 | $17.55 | 2,374,270 |
| 2025-05-23 | $18.19 | $18.20 | $17.72 | $17.73 | $17.73 | 2,554,450 |
| 2025-05-22 | $17.85 | $18.12 | $17.85 | $18.08 | $18.08 | 2,569,000 |
| 2025-05-21 | $17.75 | $18.00 | $17.70 | $17.89 | $17.89 | 2,197,050 |
| 2025-05-20 | $17.65 | $17.92 | $17.56 | $17.78 | $17.78 | 3,380,760 |
| 2025-05-19 | $17.20 | $17.67 | $17.18 | $17.56 | $17.56 | 5,497,560 |
| 2025-05-16 | $17.35 | $17.45 | $17.07 | $17.16 | $17.16 | 2,423,500 |
| 2025-05-15 | $17.18 | $17.41 | $17.18 | $17.37 | $17.37 | 2,713,230 |
| 2025-05-14 | $17.41 | $17.51 | $17.16 | $17.27 | $17.27 | 3,966,620 |
| 2025-05-13 | $17.30 | $17.48 | $17.18 | $17.45 | $17.45 | 2,419,600 |
| 2025-05-12 | $17.49 | $17.75 | $17.28 | $17.29 | $17.29 | 3,878,930 |
| 2025-05-09 | $17.10 | $17.55 | $17.10 | $17.45 | $17.45 | 3,134,380 |
| 2025-05-08 | $17.29 | $17.29 | $17.06 | $17.21 | $17.21 | 3,167,210 |
| 2025-05-07 | $17.01 | $17.34 | $16.97 | $17.24 | $17.24 | 3,888,100 |
| 2025-05-06 | $17.42 | $17.42 | $16.86 | $17.01 | $17.01 | 6,046,460 |
| 2025-04-30 | $17.51 | $17.70 | $17.30 | $17.31 | $17.31 | 2,311,430 |
| 2025-04-29 | $17.58 | $18.08 | $17.49 | $17.57 | $17.57 | 3,179,540 |
| 2025-04-28 | $17.20 | $17.89 | $17.20 | $17.60 | $17.60 | 4,030,700 |
| 2025-04-25 | $17.60 | $17.74 | $17.28 | $17.45 | $17.45 | 2,228,710 |
| 2025-04-24 | $17.57 | $17.70 | $17.44 | $17.60 | $17.60 | 2,369,070 |
| 2025-04-23 | $17.56 | $17.75 | $17.40 | $17.57 | $17.57 | 2,427,360 |
| 2025-04-22 | $17.56 | $17.72 | $17.47 | $17.64 | $17.64 | 3,079,620 |
| 2025-04-21 | $17.47 | $17.65 | $17.33 | $17.50 | $17.50 | 2,315,900 |
| 2025-04-18 | $17.37 | $17.56 | $17.25 | $17.48 | $17.48 | 2,203,300 |
| 2025-04-17 | $17.60 | $17.70 | $17.31 | $17.37 | $17.37 | 3,527,260 |
| 2025-04-16 | $17.61 | $17.98 | $17.55 | $17.73 | $17.73 | 4,472,550 |
| 2025-04-15 | $17.43 | $17.80 | $17.31 | $17.64 | $17.64 | 2,763,250 |
| 2025-04-14 | $17.29 | $17.55 | $17.14 | $17.43 | $17.43 | 3,184,670 |
| 2025-04-11 | $17.40 | $18.30 | $17.29 | $17.35 | $17.35 | 5,427,100 |
| 2025-04-10 | $17.39 | $17.39 | $17.14 | $17.27 | $17.27 | 2,960,010 |
| 2025-04-09 | $17.24 | $17.46 | $16.82 | $17.34 | $17.34 | 4,345,800 |
| 2025-04-08 | $16.63 | $17.42 | $16.63 | $17.25 | $17.25 | 7,848,960 |
| 2025-04-07 | $17.26 | $17.95 | $16.22 | $16.63 | $16.63 | 7,667,940 |
| 2025-04-03 | $17.35 | $17.52 | $17.06 | $17.49 | $17.49 | 3,644,270 |
| 2025-04-02 | $17.66 | $17.90 | $17.11 | $17.36 | $17.36 | 6,408,220 |
| 2025-04-01 | $17.37 | $17.71 | $17.20 | $17.65 | $17.65 | 4,995,130 |
| 2025-03-31 | $16.81 | $17.60 | $16.81 | $17.22 | $17.22 | 6,603,410 |
| 2025-03-28 | $16.57 | $16.91 | $16.52 | $16.89 | $16.89 | 3,613,400 |
| 2025-03-27 | $16.48 | $16.68 | $16.38 | $16.64 | $16.64 | 3,925,930 |
| 2025-03-26 | $16.18 | $16.66 | $16.06 | $16.49 | $16.49 | 4,135,270 |
| 2025-03-25 | $16.08 | $16.43 | $15.87 | $16.24 | $16.24 | 4,421,670 |
| 2025-03-24 | $16.30 | $16.41 | $15.93 | $16.15 | $16.15 | 4,373,000 |
| 2025-03-21 | $16.09 | $16.36 | $16.06 | $16.29 | $16.29 | 3,814,320 |
| 2025-03-20 | $16.16 | $16.45 | $16.00 | $16.13 | $16.13 | 4,208,200 |
| 2025-03-19 | $15.78 | $16.20 | $15.64 | $16.17 | $16.17 | 6,833,060 |
| 2025-03-18 | $15.92 | $15.98 | $15.75 | $15.78 | $15.78 | 4,341,590 |
| 2025-03-17 | $16.13 | $16.22 | $15.86 | $15.97 | $15.97 | 4,781,020 |
| 2025-03-14 | $16.68 | $16.80 | $16.12 | $16.15 | $16.15 | 8,215,810 |
| 2025-03-13 | $15.97 | $16.70 | $15.91 | $16.70 | $16.70 | 8,215,460 |
| 2025-03-12 | $15.81 | $16.03 | $15.58 | $16.00 | $16.00 | 6,376,390 |
| 2025-03-11 | $16.08 | $16.08 | $15.69 | $15.78 | $15.78 | 7,503,890 |
| 2025-03-10 | $16.13 | $16.16 | $15.91 | $16.08 | $16.08 | 3,703,090 |
| 2025-03-07 | $16.40 | $16.43 | $16.10 | $16.17 | $16.17 | 4,371,760 |
| 2025-03-06 | $17.20 | $17.25 | $16.34 | $16.47 | $16.47 | 8,431,550 |
| 2025-03-05 | $17.30 | $17.41 | $17.19 | $17.27 | $17.27 | 2,613,580 |
| 2025-03-04 | $17.10 | $17.59 | $17.10 | $17.28 | $17.28 | 5,008,940 |
| 2025-03-03 | $17.72 | $17.82 | $17.03 | $17.19 | $17.19 | 6,853,830 |
| 2025-02-28 | $17.73 | $17.87 | $17.43 | $17.71 | $17.71 | 7,966,510 |
| 2025-02-27 | $17.31 | $17.91 | $17.31 | $17.72 | $17.72 | 4,930,350 |
| 2025-02-26 | $17.15 | $17.67 | $17.11 | $17.47 | $17.47 | 7,425,520 |
| 2025-02-25 | $17.17 | $17.49 | $17.03 | $17.17 | $17.17 | 8,121,620 |
| 2025-02-24 | $17.14 | $17.34 | $16.98 | $17.19 | $17.19 | 13,590,040 |
| 2025-02-20 | $17.22 | $17.36 | $16.95 | $17.22 | $17.22 | 6,548,200 |
| 2025-02-19 | $17.14 | $17.35 | $16.94 | $17.23 | $17.23 | 12,662,140 |
| 2025-02-18 | $16.57 | $17.18 | $16.48 | $17.18 | $17.18 | 9,812,750 |
| 2025-02-17 | $16.06 | $16.76 | $15.63 | $16.65 | $16.65 | 14,468,810 |
| 2025-02-14 | $15.38 | $16.18 | $15.35 | $16.18 | $16.18 | 12,079,720 |
| 2025-02-13 | $15.28 | $15.64 | $15.04 | $15.42 | $15.42 | 15,966,230 |
| 2025-02-12 | $15.23 | $15.39 | $14.87 | $15.32 | $15.32 | 15,782,740 |
| 2025-02-11 | $15.28 | $15.46 | $15.15 | $15.16 | $15.16 | 9,554,520 |
| 2025-02-10 | $15.40 | $15.57 | $15.18 | $15.24 | $15.24 | 7,397,530 |
| 2025-02-07 | $15.63 | $15.67 | $15.35 | $15.46 | $15.46 | 6,108,900 |
| 2025-02-06 | $15.76 | $15.83 | $15.51 | $15.63 | $15.63 | 4,330,400 |
| 2025-02-05 | $16.04 | $16.06 | $15.65 | $15.78 | $15.78 | 3,936,100 |
| 2025-01-27 | $15.73 | $16.23 | $15.67 | $16.04 | $16.04 | 8,505,210 |
| 2025-01-24 | $16.11 | $16.25 | $15.65 | $15.74 | $15.74 | 5,917,420 |
| 2025-01-23 | $16.00 | $16.24 | $15.90 | $16.14 | $16.14 | 4,440,420 |
| 2025-01-22 | $15.81 | $16.10 | $15.56 | $15.93 | $15.93 | 8,131,560 |
| 2025-01-21 | $16.25 | $16.35 | $15.71 | $15.88 | $15.88 | 5,958,460 |
| 2025-01-20 | $16.26 | $16.49 | $16.08 | $16.32 | $16.32 | 4,995,800 |
| 2025-01-17 | $16.38 | $16.38 | $15.91 | $16.13 | $16.13 | 8,371,820 |
| 2025-01-16 | $16.42 | $16.77 | $16.23 | $16.38 | $16.38 | 4,531,300 |
| 2025-01-15 | $16.78 | $17.22 | $16.36 | $16.40 | $16.40 | 6,527,200 |
| 2025-01-14 | $16.19 | $16.80 | $16.13 | $16.80 | $16.80 | 5,016,000 |
| 2025-01-13 | $16.66 | $16.69 | $16.11 | $16.21 | $16.21 | 5,058,650 |
| 2025-01-09 | $16.58 | $16.72 | $16.32 | $16.66 | $16.66 | 5,726,220 |
| 2025-01-08 | $16.08 | $16.76 | $16.07 | $16.73 | $16.73 | 7,768,050 |
| 2025-01-07 | $16.44 | $16.66 | $16.01 | $16.16 | $16.16 | 9,328,540 |
| 2025-01-06 | $16.62 | $16.89 | $16.26 | $16.40 | $16.40 | 9,166,900 |
| 2025-01-03 | $16.77 | $17.00 | $15.88 | $16.75 | $16.75 | 16,180,110 |
| 2025-01-02 | $18.50 | $18.50 | $16.39 | $16.55 | $16.55 | 20,533,470 |
| 2024-12-31 | $17.22 | $17.70 | $17.04 | $17.65 | $17.65 | 6,935,870 |
| 2024-12-30 | $16.88 | $17.49 | $16.88 | $17.19 | $17.19 | 6,357,060 |
| 2024-12-27 | $16.53 | $17.05 | $16.53 | $16.93 | $16.93 | 7,559,100 |
| 2024-12-26 | $16.55 | $16.88 | $16.46 | $16.64 | $16.64 | 6,370,760 |
| 2024-12-25 | $16.27 | $16.81 | $16.15 | $16.65 | $16.65 | 5,891,740 |
| 2024-12-24 | $16.05 | $16.35 | $15.91 | $16.28 | $16.28 | 5,022,360 |
| 2024-12-23 | $15.69 | $16.39 | $15.67 | $16.10 | $16.10 | 8,495,650 |
| 2024-12-20 | $15.58 | $15.95 | $15.52 | $15.76 | $15.76 | 8,148,190 |
| 2024-12-19 | $15.80 | $15.90 | $15.56 | $15.60 | $15.60 | 3,889,310 |
| 2024-12-18 | $16.10 | $16.30 | $15.83 | $15.87 | $15.87 | 5,649,230 |
| 2024-12-17 | $15.90 | $16.34 | $15.77 | $16.00 | $16.00 | 12,289,050 |
| 2024-12-16 | $15.02 | $16.12 | $15.02 | $15.79 | $15.79 | 13,201,730 |
| 2024-12-13 | $14.96 | $15.18 | $14.83 | $15.18 | $15.18 | 9,192,910 |
| 2024-12-12 | $15.02 | $15.09 | $14.82 | $14.96 | $14.96 | 6,933,300 |
| 2024-12-11 | $15.18 | $15.30 | $14.99 | $15.02 | $15.02 | 4,767,500 |
| 2024-12-10 | $15.57 | $15.65 | $15.13 | $15.18 | $15.18 | 5,895,800 |
| 2024-12-09 | $15.12 | $15.58 | $15.05 | $15.40 | $15.40 | 4,500,500 |
| 2024-12-06 | $15.19 | $15.43 | $15.07 | $15.18 | $15.18 | 4,097,180 |
| 2024-12-05 | $15.54 | $15.65 | $15.11 | $15.21 | $15.21 | 5,706,100 |
| 2024-12-04 | $14.80 | $15.70 | $14.72 | $15.54 | $15.54 | 8,640,200 |
| 2024-12-03 | $14.38 | $14.86 | $14.32 | $14.85 | $14.85 | 7,710,620 |
| 2024-12-02 | $14.69 | $14.75 | $14.21 | $14.42 | $14.42 | 7,204,300 |
| 2024-11-29 | $14.42 | $14.76 | $14.42 | $14.69 | $14.69 | 4,288,300 |
| 2024-11-28 | $14.31 | $14.59 | $14.19 | $14.40 | $14.40 | 3,555,800 |
| 2024-11-27 | $14.30 | $14.32 | $13.96 | $14.30 | $14.30 | 4,343,200 |
| 2024-11-26 | $14.50 | $14.77 | $14.26 | $14.30 | $14.30 | 4,603,930 |
| 2024-11-25 | $14.40 | $14.74 | $14.36 | $14.50 | $14.50 | 4,447,940 |
| 2024-11-22 | $14.43 | $14.79 | $14.34 | $14.41 | $14.41 | 4,911,690 |
| 2024-11-21 | $14.56 | $14.61 | $14.34 | $14.53 | $14.53 | 3,751,010 |
| 2024-11-20 | $14.64 | $14.70 | $14.31 | $14.59 | $14.59 | 6,679,220 |
| 2024-11-19 | $14.77 | $14.95 | $14.50 | $14.70 | $14.70 | 8,181,660 |
| 2024-11-18 | $14.73 | $14.95 | $14.37 | $14.85 | $14.85 | 14,186,690 |
| 2024-11-15 | $13.78 | $14.88 | $13.76 | $14.72 | $14.72 | 16,027,700 |
| 2024-11-14 | $13.81 | $14.02 | $13.63 | $13.81 | $13.81 | 6,026,830 |
| 2024-11-13 | $13.65 | $13.99 | $13.59 | $13.80 | $13.80 | 6,118,870 |
| 2024-11-12 | $13.78 | $13.94 | $13.51 | $13.62 | $13.62 | 4,668,300 |
| 2024-11-11 | $13.80 | $13.85 | $13.66 | $13.71 | $13.71 | 4,770,950 |
| 2024-11-08 | $14.45 | $14.46 | $13.74 | $13.86 | $13.86 | 10,006,200 |
| 2024-11-07 | $14.01 | $14.48 | $13.96 | $14.31 | $14.31 | 7,910,980 |
| 2024-11-06 | $14.00 | $14.34 | $13.95 | $14.05 | $14.05 | 5,831,100 |
| 2024-11-05 | $14.00 | $14.10 | $13.71 | $14.06 | $14.06 | 5,724,260 |
| 2024-11-04 | $13.99 | $14.20 | $13.71 | $14.10 | $14.10 | 6,218,900 |
| 2024-11-01 | $13.55 | $14.07 | $13.41 | $13.85 | $13.85 | 6,447,010 |
| 2024-10-31 | $13.78 | $13.90 | $13.50 | $13.59 | $13.59 | 3,736,300 |
| 2024-10-30 | $13.86 | $13.91 | $13.60 | $13.84 | $13.84 | 4,123,300 |
| 2024-10-29 | $14.25 | $14.27 | $13.83 | $13.87 | $13.87 | 6,656,400 |
| 2024-10-28 | $14.30 | $14.35 | $14.02 | $14.29 | $14.29 | 2,911,710 |
| 2024-10-25 | $14.54 | $14.59 | $14.07 | $14.30 | $14.30 | 5,536,320 |
| 2024-10-24 | $14.60 | $14.72 | $14.48 | $14.55 | $14.55 | 2,224,000 |
| 2024-10-23 | $14.64 | $14.86 | $14.54 | $14.66 | $14.66 | 3,760,200 |
| 2024-10-22 | $14.55 | $14.71 | $14.28 | $14.64 | $14.64 | 5,193,620 |
| 2024-10-21 | $14.79 | $14.93 | $14.36 | $14.51 | $14.51 | 8,337,230 |
| 2024-10-18 | $14.81 | $15.03 | $14.60 | $14.79 | $14.79 | 5,775,000 |
| 2024-10-17 | $14.99 | $15.05 | $14.71 | $14.76 | $14.76 | 4,099,400 |
| 2024-10-16 | $14.72 | $15.09 | $14.66 | $14.94 | $14.94 | 3,763,300 |
| 2024-10-15 | $15.05 | $15.12 | $14.68 | $14.73 | $14.73 | 7,911,220 |
| 2024-10-14 | $14.75 | $15.68 | $14.61 | $15.09 | $15.09 | 10,432,670 |
| 2024-10-11 | $14.99 | $15.41 | $14.60 | $14.71 | $14.71 | 8,291,960 |
| 2024-10-10 | $14.53 | $15.60 | $14.53 | $14.90 | $14.90 | 8,877,950 |
| 2024-10-09 | $16.02 | $16.05 | $14.51 | $14.53 | $14.53 | 10,503,410 |
| 2024-10-08 | $18.04 | $18.04 | $15.72 | $16.05 | $16.05 | 14,405,070 |
| 2024-09-30 | $15.57 | $16.57 | $15.39 | $16.40 | $16.40 | 8,682,020 |
| 2024-09-27 | $15.43 | $15.48 | $15.09 | $15.34 | $15.34 | 2,711,500 |
| 2024-09-26 | $15.05 | $15.35 | $14.81 | $15.30 | $15.30 | 3,931,110 |
| 2024-09-25 | $15.54 | $15.85 | $15.06 | $15.09 | $15.09 | 5,798,860 |
| 2024-09-24 | $14.85 | $15.53 | $14.63 | $15.51 | $15.51 | 4,886,110 |
| 2024-09-23 | $14.39 | $14.90 | $14.31 | $14.82 | $14.82 | 3,944,200 |
| 2024-09-20 | $14.36 | $14.48 | $14.22 | $14.39 | $14.39 | 2,592,900 |
| 2024-09-19 | $14.55 | $14.60 | $14.18 | $14.35 | $14.35 | 4,418,800 |
| 2024-09-18 | $14.89 | $14.91 | $14.50 | $14.55 | $14.55 | 3,211,200 |
| 2024-09-13 | $15.20 | $15.38 | $14.76 | $14.79 | $14.79 | 3,521,300 |
| 2024-09-12 | $14.76 | $15.23 | $14.59 | $15.15 | $15.15 | 4,566,050 |
| 2024-09-11 | $15.27 | $15.33 | $14.65 | $14.83 | $14.83 | 6,300,850 |
| 2024-09-10 | $15.14 | $15.42 | $14.70 | $15.42 | $15.42 | 5,964,500 |
| 2024-09-09 | $15.85 | $16.04 | $15.04 | $15.07 | $15.07 | 5,206,000 |
| 2024-09-06 | $16.00 | $16.25 | $15.76 | $16.03 | $16.03 | 4,345,300 |
| 2024-09-05 | $16.06 | $16.14 | $15.52 | $16.04 | $16.04 | 4,492,600 |
| 2024-09-04 | $15.18 | $16.01 | $15.06 | $15.99 | $15.99 | 7,074,350 |
| 2024-09-03 | $15.77 | $15.99 | $14.85 | $15.62 | $15.62 | 7,465,310 |
| 2024-09-02 | $14.94 | $15.92 | $14.74 | $15.90 | $15.90 | 7,912,380 |
| 2024-08-30 | $15.02 | $15.14 | $14.59 | $15.08 | $15.08 | 7,624,100 |
| 2024-08-29 | $15.49 | $15.49 | $14.90 | $15.04 | $15.04 | 5,515,100 |
| 2024-08-28 | $15.08 | $15.47 | $15.05 | $15.37 | $15.37 | 3,429,200 |
| 2024-08-27 | $15.50 | $15.65 | $14.95 | $15.18 | $15.18 | 5,068,780 |
| 2024-08-26 | $15.50 | $15.66 | $15.17 | $15.59 | $15.59 | 5,120,270 |
| 2024-08-23 | $15.29 | $15.58 | $15.08 | $15.55 | $15.55 | 4,184,400 |
| 2024-08-22 | $15.13 | $15.67 | $15.11 | $15.30 | $15.30 | 4,320,310 |
| 2024-08-21 | $15.20 | $15.21 | $15.02 | $15.18 | $15.18 | 2,569,300 |
| 2024-08-20 | $15.20 | $15.29 | $15.01 | $15.16 | $15.16 | 2,160,260 |
| 2024-08-19 | $15.11 | $15.27 | $14.98 | $15.18 | $15.18 | 2,649,420 |
| 2024-08-16 | $15.25 | $15.31 | $15.01 | $15.05 | $15.05 | 3,343,730 |
| 2024-08-15 | $15.50 | $15.51 | $15.15 | $15.25 | $15.25 | 4,624,580 |
| 2024-08-14 | $15.19 | $15.42 | $15.11 | $15.35 | $15.35 | 2,992,300 |
| 2024-08-13 | $15.16 | $15.49 | $14.90 | $15.34 | $15.34 | 5,259,550 |
| 2024-08-12 | $14.80 | $15.08 | $14.63 | $14.99 | $14.99 | 3,909,100 |
| 2024-08-09 | $14.89 | $14.98 | $14.62 | $14.66 | $14.66 | 2,827,100 |
| 2024-08-08 | $14.71 | $15.00 | $14.56 | $14.80 | $14.80 | 5,456,200 |
| 2024-08-07 | $14.51 | $14.75 | $14.48 | $14.61 | $14.61 | 4,679,400 |
| 2024-08-06 | $15.66 | $15.73 | $14.35 | $14.66 | $14.66 | 15,233,800 |
| 2024-08-05 | $15.80 | $16.10 | $15.55 | $15.59 | $15.59 | 7,121,370 |
| 2024-08-02 | $15.50 | $15.99 | $15.32 | $15.94 | $15.94 | 8,887,230 |
| 2024-08-01 | $15.16 | $15.98 | $14.94 | $15.60 | $15.60 | 12,970,890 |
| 2024-07-31 | $14.75 | $15.36 | $14.32 | $15.26 | $15.26 | 10,779,840 |
| 2024-07-30 | $14.46 | $14.97 | $14.09 | $14.91 | $14.91 | 8,749,720 |
| 2024-07-29 | $13.85 | $14.62 | $13.73 | $14.51 | $14.51 | 8,912,920 |
| 2024-07-26 | $13.75 | $13.98 | $13.32 | $13.95 | $13.95 | 6,469,110 |
| 2024-07-25 | $13.48 | $13.85 | $13.42 | $13.75 | $13.75 | 8,804,200 |
| 2024-07-24 | $13.15 | $13.62 | $13.06 | $13.54 | $13.54 | 6,283,500 |
| 2024-07-23 | $13.10 | $13.25 | $12.98 | $13.10 | $13.10 | 3,370,800 |
| 2024-07-22 | $13.19 | $13.19 | $12.79 | $13.10 | $13.10 | 4,021,260 |
| 2024-07-19 | $13.34 | $13.41 | $13.08 | $13.17 | $13.17 | 4,283,610 |
| 2024-07-18 | $13.21 | $13.50 | $12.93 | $13.43 | $13.43 | 6,725,320 |
| 2024-07-17 | $13.56 | $13.61 | $13.13 | $13.22 | $13.22 | 5,988,920 |
| 2024-07-16 | $13.86 | $13.86 | $13.51 | $13.58 | $13.58 | 3,116,100 |
| 2024-07-15 | $13.54 | $13.82 | $13.40 | $13.77 | $13.77 | 5,039,910 |
| 2024-07-12 | $13.77 | $13.77 | $13.44 | $13.58 | $13.58 | 6,171,010 |
| 2024-07-11 | $14.62 | $14.72 | $14.18 | $14.35 | $14.35 | 5,634,700 |
| 2024-07-10 | $14.73 | $14.80 | $14.41 | $14.66 | $14.66 | 4,938,350 |
| 2024-07-09 | $14.26 | $14.87 | $14.15 | $14.73 | $14.73 | 6,863,970 |
| 2024-07-08 | $13.95 | $14.35 | $13.88 | $14.20 | $14.20 | 7,958,100 |
| 2024-07-05 | $14.08 | $14.28 | $13.86 | $13.91 | $13.91 | 5,887,000 |
| 2024-07-04 | $13.90 | $14.10 | $13.89 | $14.06 | $14.06 | 5,109,640 |
| 2024-07-03 | $13.98 | $14.23 | $13.97 | $14.05 | $14.05 | 4,473,600 |
| 2024-07-02 | $14.16 | $14.40 | $13.72 | $14.10 | $14.10 | 5,419,990 |
| 2024-07-01 | $13.88 | $14.23 | $13.88 | $14.22 | $14.22 | 4,708,200 |
| 2024-06-28 | $13.65 | $14.04 | $13.60 | $13.97 | $13.97 | 4,915,950 |
| 2024-06-27 | $13.65 | $13.70 | $13.42 | $13.65 | $13.65 | 3,845,000 |
| 2024-06-26 | $13.78 | $14.08 | $13.53 | $13.63 | $13.63 | 6,667,660 |
| 2024-06-25 | $13.74 | $13.95 | $13.56 | $13.84 | $13.84 | 5,715,080 |
| 2024-06-24 | $13.74 | $13.92 | $13.63 | $13.81 | $13.81 | 5,984,150 |
| 2024-06-21 | $13.47 | $13.80 | $13.38 | $13.75 | $13.75 | 6,998,050 |
| 2024-06-20 | $13.31 | $13.47 | $13.31 | $13.39 | $13.39 | 3,496,830 |
| 2024-06-19 | $13.59 | $13.65 | $13.26 | $13.29 | $13.29 | 4,964,630 |
| 2024-06-18 | $13.35 | $13.64 | $13.30 | $13.60 | $13.60 | 4,337,250 |
| 2024-06-17 | $13.60 | $13.66 | $13.16 | $13.35 | $13.35 | 5,547,470 |
| 2024-06-14 | $13.60 | $13.73 | $13.46 | $13.49 | $13.49 | 5,367,820 |
| 2024-06-13 | $13.69 | $13.88 | $13.41 | $13.57 | $13.57 | 4,400,940 |
| 2024-06-12 | $13.23 | $13.71 | $13.14 | $13.69 | $13.69 | 5,387,510 |
| 2024-06-11 | $13.87 | $13.88 | $13.25 | $13.26 | $13.26 | 7,655,210 |
| 2024-06-07 | $13.76 | $13.91 | $13.67 | $13.89 | $13.89 | 3,718,000 |
| 2024-06-06 | $13.89 | $13.89 | $13.67 | $13.77 | $13.77 | 3,824,920 |
| 2024-06-05 | $13.98 | $14.22 | $13.78 | $13.79 | $13.79 | 4,713,420 |
| 2024-06-04 | $13.64 | $14.04 | $13.53 | $13.98 | $13.98 | 5,029,600 |
| 2024-06-03 | $13.66 | $13.77 | $13.45 | $13.54 | $13.54 | 4,356,100 |
| 2024-05-31 | $13.50 | $13.71 | $13.47 | $13.66 | $13.66 | 3,670,200 |
| 2024-05-30 | $13.59 | $13.71 | $13.43 | $13.47 | $13.47 | 3,748,600 |
| 2024-05-29 | $13.65 | $13.66 | $13.47 | $13.56 | $13.56 | 3,549,200 |
| 2024-05-28 | $13.79 | $13.82 | $13.51 | $13.59 | $13.59 | 4,603,510 |
| 2024-05-27 | $13.44 | $13.78 | $13.42 | $13.78 | $13.78 | 5,476,940 |
| 2024-05-24 | $13.34 | $13.54 | $13.30 | $13.42 | $13.42 | 4,579,800 |
| 2024-05-23 | $13.50 | $13.55 | $13.27 | $13.30 | $13.30 | 4,538,860 |
| 2024-05-22 | $13.79 | $13.97 | $13.49 | $13.55 | $13.55 | 5,018,060 |
| 2024-05-21 | $13.66 | $13.83 | $13.47 | $13.80 | $13.80 | 6,392,910 |
| 2024-05-20 | $13.45 | $13.75 | $13.30 | $13.69 | $13.69 | 6,619,200 |
| 2024-05-17 | $13.25 | $13.47 | $13.05 | $13.45 | $13.45 | 7,315,390 |
| 2024-05-16 | $13.75 | $13.75 | $13.22 | $13.31 | $13.31 | 9,133,160 |
| 2024-05-15 | $13.88 | $13.98 | $13.59 | $13.60 | $13.60 | 5,453,800 |
| 2024-05-14 | $13.79 | $14.04 | $13.61 | $13.88 | $13.88 | 7,119,700 |
| 2024-05-13 | $13.42 | $13.98 | $13.37 | $13.85 | $13.85 | 12,497,640 |
| 2024-05-10 | $13.40 | $13.61 | $13.32 | $13.41 | $13.41 | 9,357,700 |
| 2024-05-09 | $13.38 | $13.47 | $13.17 | $13.44 | $13.44 | 8,618,490 |
| 2024-05-08 | $13.05 | $13.51 | $12.93 | $13.38 | $13.38 | 14,300,530 |
| 2024-05-07 | $13.10 | $13.16 | $13.00 | $13.02 | $13.02 | 9,450,880 |
| 2024-05-06 | $13.11 | $13.15 | $12.77 | $13.07 | $13.07 | 17,844,870 |
| 2024-04-30 | $13.33 | $13.34 | $12.96 | $13.07 | $13.07 | 13,257,770 |
| 2024-04-29 | $14.17 | $14.20 | $13.28 | $13.35 | $13.35 | 21,381,370 |
| 2024-04-26 | $14.84 | $15.02 | $13.98 | $14.21 | $14.21 | 10,481,070 |
| 2024-04-25 | $14.72 | $14.93 | $14.66 | $14.88 | $14.88 | 3,391,900 |
| 2024-04-24 | $14.71 | $14.95 | $14.60 | $14.75 | $14.75 | 3,578,200 |
| 2024-04-23 | $14.71 | $14.99 | $14.42 | $14.81 | $14.81 | 5,078,000 |
| 2024-04-22 | $15.00 | $15.22 | $14.62 | $14.75 | $14.75 | 6,406,200 |
| 2024-04-19 | $14.64 | $15.06 | $14.55 | $14.90 | $14.90 | 5,771,660 |
| 2024-04-18 | $15.36 | $15.38 | $14.52 | $14.71 | $14.71 | 8,826,400 |
| 2024-04-17 | $14.91 | $15.43 | $14.68 | $15.39 | $15.39 | 9,114,100 |
| 2024-04-16 | $14.68 | $15.33 | $14.58 | $14.92 | $14.92 | 9,707,080 |
| 2024-04-15 | $14.30 | $14.75 | $14.17 | $14.72 | $14.72 | 9,023,010 |
| 2024-04-12 | $14.23 | $14.39 | $14.11 | $14.26 | $14.26 | 4,301,980 |
| 2024-04-11 | $14.13 | $14.40 | $13.96 | $14.22 | $14.22 | 5,030,980 |
| 2024-04-10 | $13.95 | $14.27 | $13.91 | $14.11 | $14.11 | 5,524,500 |
| 2024-04-09 | $13.91 | $14.01 | $13.70 | $13.95 | $13.95 | 5,296,220 |
| 2024-04-08 | $13.81 | $14.19 | $13.80 | $13.96 | $13.96 | 4,980,950 |
| 2024-04-03 | $13.92 | $14.02 | $13.70 | $13.92 | $13.92 | 3,328,000 |
| 2024-04-02 | $13.70 | $13.93 | $13.63 | $13.84 | $13.84 | 4,896,330 |
| 2024-04-01 | $13.85 | $13.88 | $13.33 | $13.75 | $13.75 | 6,286,800 |
| 2024-03-29 | $13.80 | $14.10 | $13.56 | $13.86 | $13.86 | 4,685,860 |
| 2024-03-28 | $13.77 | $13.89 | $13.55 | $13.80 | $13.80 | 3,641,300 |
| 2024-03-27 | $13.87 | $14.04 | $13.73 | $13.75 | $13.75 | 4,670,110 |
| 2024-03-26 | $13.70 | $14.01 | $13.65 | $13.82 | $13.82 | 5,765,300 |
| 2024-03-25 | $13.40 | $13.84 | $13.38 | $13.64 | $13.64 | 4,483,830 |
| 2024-03-22 | $13.60 | $13.60 | $13.30 | $13.45 | $13.45 | 2,974,420 |
| 2024-03-21 | $13.46 | $13.63 | $13.42 | $13.48 | $13.48 | 4,743,300 |
| 2024-03-20 | $13.44 | $13.65 | $13.30 | $13.43 | $13.43 | 4,543,460 |
| 2024-03-19 | $13.67 | $13.78 | $13.33 | $13.44 | $13.44 | 8,185,390 |
| 2024-03-18 | $13.71 | $13.85 | $13.55 | $13.67 | $13.67 | 6,668,400 |
| 2024-03-15 | $13.95 | $14.19 | $13.60 | $13.72 | $13.72 | 9,221,610 |
| 2024-03-14 | $13.75 | $14.05 | $13.58 | $14.00 | $14.00 | 7,678,970 |
| 2024-03-13 | $13.63 | $13.90 | $13.25 | $13.80 | $13.80 | 8,770,630 |
| 2024-03-12 | $14.21 | $14.23 | $13.65 | $13.69 | $13.69 | 6,453,100 |
| 2024-03-11 | $14.70 | $14.70 | $14.20 | $14.29 | $14.29 | 7,762,840 |
| 2024-03-08 | $14.23 | $14.80 | $14.16 | $14.74 | $14.74 | 7,071,420 |
| 2024-03-07 | $13.84 | $14.20 | $13.84 | $14.20 | $14.20 | 4,326,300 |
| 2024-03-06 | $14.12 | $14.15 | $13.84 | $13.92 | $13.92 | 4,037,700 |
| 2024-03-05 | $13.60 | $14.14 | $13.51 | $14.13 | $14.13 | 7,048,650 |
| 2024-03-04 | $13.59 | $13.70 | $13.42 | $13.53 | $13.53 | 6,685,040 |
| 2024-03-01 | $13.47 | $13.69 | $13.30 | $13.49 | $13.49 | 5,027,810 |
| 2024-02-29 | $13.21 | $13.59 | $13.14 | $13.44 | $13.44 | 7,892,970 |
| 2024-02-28 | $13.11 | $13.64 | $12.91 | $13.23 | $13.23 | 9,783,380 |
| 2024-02-27 | $13.28 | $13.30 | $13.01 | $13.21 | $13.21 | 8,202,700 |
| 2024-02-26 | $13.87 | $13.88 | $13.12 | $13.33 | $13.33 | 15,653,850 |
| 2024-02-23 | $14.09 | $14.23 | $13.80 | $13.94 | $13.94 | 7,672,380 |
| 2024-02-22 | $13.95 | $14.17 | $13.88 | $14.17 | $14.17 | 6,192,740 |
| 2024-02-21 | $14.27 | $14.43 | $13.81 | $14.09 | $14.09 | 9,259,460 |
| 2024-02-20 | $13.63 | $14.49 | $13.51 | $14.43 | $14.43 | 9,005,700 |
| 2024-02-19 | $13.06 | $13.90 | $12.95 | $13.74 | $13.74 | 9,325,440 |
| 2024-02-08 | $13.33 | $13.65 | $12.70 | $13.07 | $13.07 | 9,575,730 |
| 2024-02-07 | $13.29 | $13.50 | $13.05 | $13.42 | $13.42 | 8,942,680 |
| 2024-02-06 | $12.85 | $13.65 | $12.70 | $13.37 | $13.37 | 11,286,950 |
| 2024-02-05 | $12.65 | $13.15 | $12.43 | $13.01 | $13.01 | 9,535,750 |
| 2024-02-02 | $12.08 | $12.68 | $12.01 | $12.66 | $12.66 | 7,600,280 |
| 2024-02-01 | $12.23 | $12.43 | $12.02 | $12.13 | $12.13 | 7,001,390 |
| 2024-01-31 | $12.11 | $12.49 | $12.10 | $12.43 | $12.43 | 5,654,810 |
| 2024-01-30 | $12.21 | $12.60 | $12.17 | $12.20 | $12.20 | 5,379,200 |
| 2024-01-29 | $11.85 | $12.42 | $11.83 | $12.33 | $12.33 | 8,816,500 |
| 2024-01-26 | $11.68 | $11.95 | $11.57 | $11.89 | $11.89 | 8,050,640 |
| 2024-01-25 | $11.67 | $11.84 | $11.58 | $11.72 | $11.72 | 7,646,400 |
| 2024-01-24 | $11.24 | $11.67 | $11.22 | $11.67 | $11.67 | 6,532,840 |
| 2024-01-23 | $11.01 | $11.32 | $10.86 | $11.24 | $11.24 | 4,304,000 |
| 2024-01-22 | $11.60 | $11.64 | $11.01 | $11.12 | $11.12 | 6,227,100 |
| 2024-01-19 | $11.62 | $11.99 | $11.40 | $11.66 | $11.66 | 6,562,730 |
| 2024-01-18 | $11.55 | $11.67 | $11.28 | $11.62 | $11.62 | 5,949,800 |
| 2024-01-17 | $11.71 | $11.88 | $11.57 | $11.58 | $11.58 | 2,571,350 |
| 2024-01-16 | $11.75 | $11.77 | $11.58 | $11.75 | $11.75 | 2,993,700 |
| 2024-01-15 | $11.54 | $11.80 | $11.51 | $11.72 | $11.72 | 3,595,600 |
| 2024-01-12 | $11.43 | $11.62 | $11.32 | $11.54 | $11.54 | 3,567,530 |
| 2024-01-11 | $11.68 | $11.77 | $11.29 | $11.41 | $11.41 | 5,820,190 |
| 2024-01-10 | $11.69 | $11.79 | $11.50 | $11.68 | $11.68 | 3,450,000 |
| 2024-01-09 | $11.56 | $11.78 | $11.33 | $11.73 | $11.73 | 3,871,400 |
| 2024-01-08 | $11.70 | $11.71 | $11.45 | $11.56 | $11.56 | 7,287,500 |
| 2024-01-05 | $11.72 | $11.90 | $11.57 | $11.61 | $11.61 | 5,223,860 |
| 2024-01-04 | $11.61 | $11.88 | $11.51 | $11.76 | $11.76 | 6,204,330 |
| 2024-01-03 | $11.21 | $11.63 | $11.15 | $11.61 | $11.61 | 7,267,400 |
| 2024-01-02 | $11.13 | $11.32 | $11.03 | $11.25 | $11.25 | 7,686,110 |
| 2024-01-01 | $11.02 | $11.02 | $11.02 | $11.02 | $11.02 | 0 |
| 2023-12-29 | $10.82 | $11.05 | $10.78 | $11.02 | $11.02 | 4,670,300 |
| 2023-12-28 | $11.03 | $11.11 | $10.77 | $10.81 | $10.81 | 5,802,810 |
| 2023-12-27 | $10.90 | $11.07 | $10.87 | $11.05 | $11.05 | 4,412,690 |
| 2023-12-26 | $11.15 | $11.21 | $10.88 | $10.88 | $10.88 | 6,378,940 |
| 2023-12-25 | $10.96 | $11.13 | $10.79 | $11.08 | $11.08 | 4,578,900 |
| 2023-12-22 | $10.99 | $11.25 | $10.88 | $11.00 | $11.00 | 5,650,600 |
| 2023-12-21 | $11.09 | $11.09 | $10.85 | $10.96 | $10.96 | 5,935,900 |
| 2023-12-20 | $11.02 | $11.28 | $11.00 | $11.07 | $11.07 | 6,546,650 |
| 2023-12-19 | $11.35 | $11.35 | $10.97 | $11.06 | $11.06 | 6,816,930 |
| 2023-12-18 | $10.80 | $11.12 | $10.78 | $11.06 | $11.06 | 8,197,850 |
| 2023-12-15 | $11.11 | $11.20 | $10.83 | $10.88 | $10.88 | 9,976,600 |
| 2023-12-14 | $11.37 | $11.42 | $11.11 | $11.16 | $11.16 | 8,980,040 |
| 2023-12-13 | $11.51 | $11.70 | $11.40 | $11.42 | $11.42 | 8,677,090 |
| 2023-12-12 | $11.17 | $11.59 | $11.13 | $11.55 | $11.55 | 7,625,130 |
| 2023-12-11 | $10.91 | $11.44 | $10.80 | $11.24 | $11.24 | 14,568,450 |
| 2023-12-08 | $10.94 | $11.00 | $10.82 | $10.82 | $10.82 | 14,038,560 |
| 2023-12-07 | $10.92 | $10.97 | $10.82 | $10.92 | $10.92 | 6,470,200 |
| 2023-12-06 | $11.10 | $11.10 | $10.78 | $10.88 | $10.88 | 6,022,960 |
| 2023-12-05 | $11.11 | $11.12 | $11.00 | $11.03 | $11.03 | 4,824,200 |
| 2023-12-04 | $10.87 | $11.09 | $10.82 | $11.07 | $11.07 | 5,727,140 |
| 2023-12-01 | $10.65 | $11.00 | $10.65 | $10.85 | $10.85 | 6,020,160 |
| 2023-11-30 | $10.62 | $10.70 | $10.58 | $10.65 | $10.65 | 4,063,140 |
| 2023-11-29 | $10.57 | $10.69 | $10.49 | $10.57 | $10.57 | 4,063,790 |
| 2023-11-28 | $10.42 | $10.58 | $10.37 | $10.57 | $10.57 | 3,223,870 |
| 2023-11-27 | $10.42 | $10.55 | $10.25 | $10.46 | $10.46 | 4,349,980 |
| 2023-11-24 | $10.24 | $10.40 | $10.22 | $10.34 | $10.34 | 2,382,700 |
| 2023-11-23 | $10.34 | $10.40 | $10.20 | $10.25 | $10.25 | 3,579,080 |
| 2023-11-22 | $10.21 | $10.40 | $10.21 | $10.31 | $10.31 | 2,007,380 |
| 2023-11-21 | $10.13 | $10.35 | $10.13 | $10.29 | $10.29 | 3,582,310 |
| 2023-11-20 | $10.16 | $10.22 | $10.07 | $10.15 | $10.15 | 3,748,900 |
| 2023-11-17 | $10.03 | $10.19 | $9.94 | $10.15 | $10.15 | 4,779,850 |
| 2023-11-16 | $9.86 | $10.10 | $9.83 | $10.04 | $10.04 | 6,681,770 |
| 2023-11-15 | $9.89 | $9.92 | $9.71 | $9.88 | $9.88 | 4,740,430 |
| 2023-11-14 | $10.08 | $10.08 | $9.77 | $9.90 | $9.90 | 8,865,450 |
| 2023-11-13 | $10.41 | $10.45 | $9.76 | $10.09 | $10.09 | 13,722,470 |
| 2023-11-10 | $10.20 | $10.51 | $10.11 | $10.46 | $10.46 | 8,230,600 |
| 2023-11-09 | $10.24 | $10.25 | $10.12 | $10.21 | $10.21 | 2,611,160 |
| 2023-11-08 | $10.19 | $10.45 | $10.15 | $10.30 | $10.30 | 7,170,600 |
| 2023-11-07 | $9.98 | $10.21 | $9.91 | $10.16 | $10.16 | 6,445,900 |
| 2023-11-06 | $10.07 | $10.17 | $9.74 | $9.99 | $9.99 | 9,844,370 |
| 2023-11-03 | $10.24 | $10.39 | $10.11 | $10.13 | $10.13 | 5,180,740 |
| 2023-11-02 | $10.11 | $10.43 | $10.00 | $10.29 | $10.29 | 7,330,700 |
| 2023-11-01 | $10.14 | $10.15 | $9.94 | $10.12 | $10.12 | 5,601,110 |
| 2023-10-31 | $9.82 | $10.24 | $9.78 | $10.14 | $10.14 | 6,786,300 |
| 2023-10-30 | $10.25 | $10.32 | $9.81 | $9.86 | $9.86 | 8,575,100 |
| 2023-10-27 | $10.34 | $10.58 | $10.22 | $10.23 | $10.23 | 6,372,900 |
| 2023-10-26 | $10.08 | $10.37 | $9.92 | $10.34 | $10.34 | 9,516,230 |
| 2023-10-25 | $10.55 | $10.75 | $9.91 | $10.12 | $10.12 | 14,878,040 |
| 2023-10-24 | $10.60 | $10.69 | $10.42 | $10.60 | $10.60 | 3,678,970 |
| 2023-10-23 | $10.49 | $10.76 | $10.30 | $10.65 | $10.65 | 9,957,550 |
| 2023-10-20 | $10.98 | $10.98 | $10.30 | $10.51 | $10.51 | 9,191,100 |
| 2023-10-19 | $11.02 | $11.16 | $10.92 | $11.04 | $11.04 | 5,591,330 |
| 2023-10-18 | $11.14 | $11.17 | $10.83 | $11.06 | $11.06 | 5,617,980 |
| 2023-10-17 | $10.91 | $11.21 | $10.91 | $11.14 | $11.14 | 5,540,050 |
| 2023-10-16 | $10.89 | $11.06 | $10.84 | $10.93 | $10.93 | 3,363,080 |
| 2023-10-13 | $10.81 | $11.02 | $10.81 | $10.88 | $10.88 | 2,614,400 |
| 2023-10-12 | $10.84 | $11.06 | $10.80 | $10.83 | $10.83 | 3,989,020 |
| 2023-10-11 | $10.94 | $10.99 | $10.66 | $10.78 | $10.78 | 6,611,450 |
| 2023-10-10 | $11.07 | $11.13 | $10.87 | $10.88 | $10.88 | 4,143,470 |
| 2023-10-09 | $11.08 | $11.14 | $10.91 | $11.11 | $11.11 | 3,857,160 |
| 2023-09-28 | $11.11 | $11.23 | $10.98 | $11.10 | $11.10 | 4,473,100 |
| 2023-09-27 | $11.41 | $11.42 | $11.05 | $11.13 | $11.13 | 6,555,800 |
| 2023-09-26 | $11.31 | $11.48 | $11.31 | $11.41 | $11.41 | 4,108,940 |
| 2023-09-25 | $11.05 | $11.39 | $11.04 | $11.37 | $11.37 | 6,126,440 |
| 2023-09-22 | $11.11 | $11.25 | $11.03 | $11.09 | $11.09 | 5,484,200 |
| 2023-09-21 | $11.10 | $11.20 | $11.01 | $11.12 | $11.12 | 4,862,500 |
| 2023-09-20 | $11.16 | $11.18 | $10.96 | $11.07 | $11.07 | 7,520,850 |
| 2023-09-19 | $11.02 | $11.28 | $10.96 | $11.20 | $11.20 | 6,481,840 |
| 2023-09-18 | $11.22 | $11.23 | $10.80 | $11.03 | $11.03 | 7,488,100 |
| 2023-09-15 | $11.28 | $11.47 | $11.07 | $11.22 | $11.22 | 9,681,400 |
| 2023-09-14 | $10.96 | $11.77 | $10.93 | $11.26 | $11.26 | 10,562,620 |
| 2023-09-13 | $10.97 | $11.07 | $10.90 | $11.01 | $11.01 | 3,356,540 |
| 2023-09-12 | $10.99 | $11.08 | $10.87 | $10.97 | $10.97 | 3,052,360 |
| 2023-09-11 | $11.00 | $11.20 | $10.91 | $10.98 | $10.98 | 4,857,710 |
| 2023-09-08 | $10.89 | $11.09 | $10.74 | $11.02 | $11.02 | 5,652,340 |
| 2023-09-07 | $10.47 | $11.05 | $10.47 | $10.88 | $10.88 | 9,988,070 |
| 2023-09-06 | $10.52 | $10.56 | $10.35 | $10.53 | $10.53 | 5,550,010 |
| 2023-09-05 | $10.51 | $10.58 | $10.34 | $10.52 | $10.52 | 7,332,800 |
| 2023-09-04 | $10.73 | $10.78 | $10.38 | $10.51 | $10.51 | 8,934,980 |
| 2023-09-01 | $10.70 | $10.83 | $10.56 | $10.71 | $10.71 | 4,825,310 |
| 2023-08-31 | $10.60 | $10.81 | $10.54 | $10.74 | $10.74 | 5,808,690 |
| 2023-08-30 | $10.72 | $10.82 | $10.54 | $10.67 | $10.67 | 5,590,270 |
| 2023-08-29 | $10.82 | $10.89 | $10.60 | $10.74 | $10.74 | 6,183,700 |
| 2023-08-28 | $11.12 | $11.13 | $10.63 | $10.79 | $10.79 | 9,152,110 |
| 2023-08-25 | $10.90 | $11.05 | $10.76 | $10.86 | $10.86 | 4,656,100 |
| 2023-08-24 | $11.20 | $11.25 | $10.84 | $10.90 | $10.90 | 6,909,210 |
| 2023-08-23 | $11.18 | $11.34 | $11.03 | $11.19 | $11.19 | 5,197,690 |
| 2023-08-22 | $11.13 | $11.22 | $10.76 | $11.19 | $11.19 | 9,379,500 |
| 2023-08-21 | $11.26 | $11.26 | $10.92 | $11.07 | $11.07 | 9,017,560 |
| 2023-08-18 | $10.85 | $11.10 | $10.82 | $10.99 | $10.99 | 5,053,200 |
| 2023-08-17 | $10.70 | $10.87 | $10.60 | $10.82 | $10.82 | 5,362,960 |
| 2023-08-16 | $10.81 | $10.99 | $10.61 | $10.78 | $10.78 | 8,176,560 |
| 2023-08-15 | $10.50 | $10.96 | $10.50 | $10.88 | $10.88 | 10,105,780 |
| 2023-08-14 | $10.19 | $10.73 | $10.03 | $10.46 | $10.46 | 11,076,740 |
| 2023-08-11 | $10.14 | $10.39 | $10.06 | $10.28 | $10.28 | 9,392,820 |
| 2023-08-10 | $9.96 | $10.24 | $9.88 | $10.14 | $10.14 | 3,689,720 |
| 2023-08-09 | $10.02 | $10.02 | $9.82 | $9.94 | $9.94 | 5,132,800 |
| 2023-08-08 | $9.85 | $10.08 | $9.69 | $10.04 | $10.04 | 7,092,200 |
| 2023-08-07 | $9.93 | $9.94 | $9.76 | $9.87 | $9.87 | 5,202,150 |
| 2023-08-04 | $10.18 | $10.20 | $9.89 | $9.93 | $9.93 | 5,880,200 |
| 2023-08-03 | $10.13 | $10.21 | $10.05 | $10.10 | $10.10 | 3,312,480 |
| 2023-08-02 | $10.32 | $10.32 | $9.98 | $10.12 | $10.12 | 5,742,000 |
| 2023-08-01 | $10.24 | $10.38 | $10.12 | $10.32 | $10.32 | 6,475,250 |
| 2023-07-31 | $10.22 | $10.31 | $10.06 | $10.25 | $10.25 | 7,472,220 |
| 2023-07-28 | $9.94 | $10.18 | $9.91 | $10.13 | $10.13 | 9,705,330 |
| 2023-07-27 | $9.88 | $10.09 | $9.81 | $9.98 | $9.98 | 9,057,000 |
| 2023-07-26 | $9.90 | $9.99 | $9.73 | $9.87 | $9.87 | 11,264,560 |
| 2023-07-25 | $10.30 | $10.40 | $9.85 | $9.95 | $9.95 | 21,914,640 |
| 2023-07-24 | $9.50 | $10.14 | $9.45 | $10.14 | $10.14 | 18,201,700 |
| 2023-07-21 | $9.31 | $9.38 | $9.13 | $9.22 | $9.22 | 6,977,800 |
| 2023-07-20 | $9.70 | $9.74 | $9.18 | $9.28 | $9.28 | 13,456,700 |
| 2023-07-19 | $9.53 | $9.78 | $9.38 | $9.68 | $9.68 | 9,634,600 |
| 2023-07-18 | $9.87 | $10.25 | $9.80 | $10.16 | $9.61 | 10,458,540 |
| 2023-07-17 | $9.95 | $9.97 | $9.73 | $9.85 | $9.32 | 6,655,050 |
| 2023-07-14 | $10.01 | $10.04 | $9.90 | $9.91 | $9.38 | 3,375,970 |
| 2023-07-13 | $10.04 | $10.15 | $9.97 | $9.99 | $9.45 | 5,892,270 |
| 2023-07-12 | $10.19 | $10.25 | $10.01 | $10.04 | $9.50 | 3,689,920 |
| 2023-07-11 | $10.34 | $10.41 | $10.09 | $10.22 | $9.67 | 5,582,200 |
| 2023-07-10 | $10.15 | $10.43 | $10.07 | $10.41 | $9.85 | 4,563,050 |
| 2023-07-07 | $10.12 | $10.19 | $10.05 | $10.15 | $9.60 | 2,834,300 |
| 2023-07-06 | $10.18 | $10.30 | $10.10 | $10.18 | $9.63 | 5,124,860 |
| 2023-07-05 | $10.31 | $10.34 | $10.10 | $10.16 | $9.61 | 6,735,390 |
| 2023-07-04 | $10.49 | $10.51 | $9.89 | $10.35 | $9.79 | 13,685,550 |
| 2023-07-03 | $10.55 | $10.63 | $10.41 | $10.49 | $9.93 | 3,387,470 |
| 2023-06-30 | $10.68 | $10.68 | $10.44 | $10.48 | $9.92 | 6,146,700 |
| 2023-06-29 | $10.79 | $10.90 | $10.57 | $10.68 | $10.11 | 4,144,500 |
| 2023-06-28 | $10.51 | $10.87 | $10.43 | $10.84 | $10.26 | 7,322,230 |
| 2023-06-27 | $9.97 | $10.57 | $9.95 | $10.51 | $9.94 | 8,469,390 |
| 2023-06-26 | $10.13 | $10.22 | $9.91 | $9.93 | $9.40 | 3,829,800 |
| 2023-06-21 | $10.10 | $10.28 | $9.99 | $10.10 | $9.56 | 8,417,100 |
| 2023-06-20 | $10.40 | $10.42 | $10.10 | $10.14 | $9.59 | 3,547,500 |
| 2023-06-19 | $10.23 | $10.44 | $10.16 | $10.36 | $9.80 | 5,830,500 |
| 2023-06-16 | $10.54 | $10.65 | $10.15 | $10.22 | $9.67 | 9,485,600 |
| 2023-06-15 | $10.72 | $10.81 | $10.40 | $10.49 | $9.93 | 7,275,340 |
| 2023-06-14 | $10.95 | $11.04 | $10.61 | $10.71 | $10.13 | 8,711,610 |
| 2023-06-13 | $10.90 | $11.00 | $10.80 | $10.89 | $10.30 | 4,583,430 |
| 2023-06-12 | $10.90 | $11.11 | $10.76 | $10.88 | $10.30 | 7,977,950 |
| 2023-06-09 | $11.28 | $11.29 | $10.77 | $11.08 | $10.48 | 10,429,610 |
| 2023-06-08 | $11.18 | $11.74 | $10.93 | $11.24 | $10.64 | 11,310,750 |
| 2023-06-07 | $10.75 | $11.38 | $10.72 | $11.25 | $10.65 | 11,147,740 |
| 2023-06-06 | $10.67 | $11.07 | $10.62 | $10.75 | $10.17 | 7,880,180 |
| 2023-06-05 | $10.44 | $10.83 | $10.38 | $10.65 | $10.08 | 8,316,360 |
| 2023-06-02 | $10.50 | $10.80 | $10.40 | $10.42 | $9.86 | 4,674,870 |
| 2023-06-01 | $10.48 | $10.81 | $10.46 | $10.49 | $9.93 | 6,653,460 |
| 2023-05-31 | $10.47 | $10.64 | $10.40 | $10.52 | $9.95 | 3,226,940 |
| 2023-05-30 | $10.52 | $10.75 | $10.43 | $10.56 | $9.99 | 3,926,700 |
| 2023-05-29 | $10.19 | $10.85 | $10.18 | $10.63 | $10.06 | 8,849,430 |
| 2023-05-26 | $10.03 | $10.30 | $9.91 | $10.15 | $9.60 | 4,811,500 |
| 2023-05-25 | $9.97 | $10.22 | $9.88 | $10.07 | $9.53 | 7,143,100 |
| 2023-05-24 | $10.38 | $10.40 | $9.90 | $9.96 | $9.42 | 10,040,400 |
| 2023-05-23 | $10.49 | $10.79 | $10.40 | $10.43 | $9.87 | 4,925,880 |
| 2023-05-22 | $10.49 | $10.85 | $10.40 | $10.45 | $9.89 | 8,128,360 |
| 2023-05-19 | $10.50 | $10.59 | $10.37 | $10.40 | $9.84 | 4,747,400 |
| 2023-05-18 | $10.48 | $10.74 | $10.25 | $10.54 | $9.97 | 9,527,720 |
| 2023-05-17 | $11.12 | $11.12 | $10.28 | $10.58 | $10.01 | 18,208,100 |
| 2023-05-16 | $10.93 | $11.54 | $10.92 | $11.40 | $10.79 | 16,890,900 |
| 2023-05-15 | $10.85 | $11.05 | $10.41 | $10.98 | $10.39 | 20,375,190 |
| 2023-05-12 | $10.62 | $11.34 | $10.62 | $10.84 | $10.26 | 19,217,510 |
| 2023-05-11 | $10.30 | $10.77 | $10.30 | $10.50 | $9.94 | 9,886,700 |
| 2023-05-10 | $10.60 | $10.85 | $10.20 | $10.40 | $9.84 | 18,556,070 |
| 2023-05-09 | $11.04 | $11.29 | $10.71 | $10.77 | $10.19 | 24,180,920 |
| 2023-05-08 | $10.42 | $11.43 | $10.38 | $11.08 | $10.48 | 31,371,550 |
| 2023-05-05 | $9.98 | $10.63 | $9.94 | $10.46 | $9.90 | 24,782,290 |
| 2023-05-04 | $9.50 | $10.13 | $9.47 | $10.05 | $9.51 | 25,117,300 |
| 2023-05-03 | $9.48 | $9.48 | $9.48 | $9.48 | $8.97 | 0 |
| 2023-05-02 | $9.48 | $9.48 | $9.48 | $9.48 | $8.97 | 0 |
| 2023-04-28 | $9.44 | $9.59 | $9.30 | $9.48 | $8.97 | 19,074,440 |
| 2023-04-27 | $9.34 | $9.75 | $9.26 | $9.61 | $9.09 | 14,434,760 |
| 2023-04-26 | $9.03 | $9.45 | $8.92 | $9.40 | $8.89 | 12,825,600 |
| 2023-04-25 | $8.93 | $9.15 | $8.86 | $9.05 | $8.56 | 8,713,790 |
| 2023-04-24 | $8.88 | $9.12 | $8.85 | $8.87 | $8.39 | 6,822,840 |
| 2023-04-21 | $9.01 | $9.22 | $8.89 | $8.92 | $8.44 | 11,951,490 |
| 2023-04-20 | $8.69 | $9.09 | $8.66 | $8.94 | $8.46 | 17,818,010 |
| 2023-04-19 | $8.47 | $8.83 | $8.37 | $8.70 | $8.23 | 13,997,820 |
| 2023-04-18 | $8.50 | $8.71 | $8.32 | $8.49 | $8.03 | 23,552,700 |
| 2023-04-17 | $8.93 | $8.93 | $8.93 | $8.93 | $8.45 | 0 |
| 2023-04-14 | $8.93 | $8.93 | $8.93 | $8.93 | $8.45 | 0 |
| 2023-04-13 | $8.93 | $8.93 | $8.93 | $8.93 | $8.45 | 0 |
| 2023-04-12 | $8.93 | $8.93 | $8.93 | $8.93 | $8.45 | 0 |
| 2023-04-11 | $8.93 | $8.93 | $8.93 | $8.93 | $8.45 | 0 |
| 2023-04-10 | $8.93 | $8.93 | $8.93 | $8.93 | $8.45 | 0 |
| 2023-04-07 | $8.93 | $8.93 | $8.93 | $8.93 | $8.45 | 0 |
| 2023-04-06 | $8.93 | $8.93 | $8.93 | $8.93 | $8.45 | 0 |
| 2023-04-05 | $8.93 | $8.93 | $8.93 | $8.93 | $8.45 | 0 |
| 2023-04-04 | $8.93 | $8.93 | $8.93 | $8.93 | $8.45 | 0 |
| 2023-04-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.45 | 0 |
| 2023-03-31 | $8.70 | $9.15 | $8.58 | $8.93 | $8.45 | 12,102,400 |
| 2023-03-30 | $8.51 | $8.59 | $8.43 | $8.52 | $8.06 | 2,740,600 |
| 2023-03-29 | $8.50 | $8.56 | $8.45 | $8.48 | $8.02 | 3,295,300 |
| 2023-03-28 | $8.59 | $8.59 | $8.47 | $8.51 | $8.05 | 3,297,000 |
| 2023-03-27 | $8.70 | $8.70 | $8.44 | $8.47 | $8.01 | 5,773,700 |
| 2023-03-24 | $8.88 | $8.88 | $8.56 | $8.59 | $8.13 | 8,821,760 |
| 2023-03-23 | $8.95 | $8.96 | $8.80 | $8.88 | $8.40 | 4,026,500 |
| 2023-03-22 | $8.93 | $8.95 | $8.84 | $8.92 | $8.44 | 4,895,300 |
| 2023-03-21 | $8.96 | $9.08 | $8.90 | $8.92 | $8.44 | 4,178,480 |
| 2023-03-20 | $9.02 | $9.20 | $8.97 | $9.00 | $8.52 | 5,407,460 |
| 2023-03-17 | $8.90 | $9.05 | $8.88 | $8.99 | $8.51 | 4,219,800 |
| 2023-03-16 | $8.99 | $9.05 | $8.84 | $8.88 | $8.40 | 4,114,000 |
| 2023-03-15 | $8.96 | $9.03 | $8.92 | $8.99 | $8.51 | 3,244,320 |
| 2023-03-14 | $9.06 | $9.14 | $8.91 | $8.96 | $8.48 | 3,849,900 |
| 2023-03-13 | $8.90 | $9.05 | $8.84 | $9.04 | $8.55 | 4,277,320 |
| 2023-03-10 | $9.03 | $9.05 | $8.85 | $8.90 | $8.90 | 3,054,610 |
| 2023-03-09 | $9.00 | $9.07 | $8.91 | $9.01 | $9.01 | 3,716,500 |
| 2023-03-08 | $8.93 | $9.07 | $8.88 | $8.97 | $8.97 | 5,500,100 |
| 2023-03-07 | $9.11 | $9.20 | $8.91 | $8.93 | $8.93 | 5,614,900 |
| 2023-03-06 | $8.96 | $9.25 | $8.94 | $9.13 | $9.13 | 7,185,470 |
| 2023-03-03 | $8.90 | $9.00 | $8.80 | $8.96 | $8.96 | 6,940,480 |
| 2023-03-02 | $8.59 | $9.04 | $8.55 | $8.90 | $8.90 | 10,447,090 |
| 2023-03-01 | $8.38 | $8.59 | $8.38 | $8.59 | $8.59 | 6,518,350 |
| 2023-02-28 | $8.44 | $8.45 | $8.31 | $8.37 | $8.37 | 3,040,880 |
| 2023-02-27 | $8.23 | $8.50 | $8.21 | $8.40 | $8.40 | 7,160,850 |
| 2023-02-24 | $8.23 | $8.26 | $8.16 | $8.24 | $8.24 | 2,704,830 |
| 2023-02-23 | $8.25 | $8.26 | $8.18 | $8.23 | $8.23 | 2,230,500 |
| 2023-02-22 | $8.15 | $8.26 | $8.15 | $8.24 | $8.24 | 2,162,100 |
| 2023-02-21 | $8.18 | $8.27 | $8.12 | $8.20 | $8.20 | 3,348,900 |
| 2023-02-20 | $8.00 | $8.19 | $7.95 | $8.18 | $8.18 | 4,342,200 |
| 2023-02-17 | $7.94 | $8.06 | $7.94 | $7.94 | $7.94 | 2,545,000 |
| 2023-02-16 | $8.07 | $8.17 | $7.93 | $7.95 | $7.95 | 3,759,900 |
| 2023-02-15 | $8.08 | $8.14 | $8.03 | $8.06 | $8.06 | 2,027,230 |
| 2023-02-14 | $8.13 | $8.14 | $8.03 | $8.08 | $8.08 | 2,493,390 |
| 2023-02-13 | $7.93 | $8.16 | $7.91 | $8.11 | $8.11 | 5,324,930 |
| 2023-02-10 | $7.79 | $7.97 | $7.77 | $7.92 | $7.92 | 3,713,700 |
| 2023-02-09 | $7.72 | $7.80 | $7.70 | $7.78 | $7.78 | 2,065,900 |
| 2023-02-08 | $7.85 | $7.85 | $7.72 | $7.73 | $7.73 | 2,681,910 |
| 2023-02-07 | $7.78 | $7.84 | $7.74 | $7.83 | $7.83 | 3,262,700 |
| 2023-02-06 | $7.74 | $7.77 | $7.66 | $7.74 | $7.74 | 4,167,130 |
| 2023-02-03 | $7.77 | $7.79 | $7.71 | $7.73 | $7.73 | 4,680,710 |
| 2023-02-02 | $7.89 | $7.92 | $7.76 | $7.78 | $7.78 | 4,957,460 |
| 2023-02-01 | $7.93 | $7.95 | $7.80 | $7.86 | $7.86 | 4,499,990 |
| 2023-01-31 | $7.99 | $8.02 | $7.88 | $7.90 | $7.90 | 4,844,460 |
| 2023-01-30 | $8.01 | $8.08 | $7.93 | $7.99 | $7.99 | 4,590,990 |
| 2023-01-20 | $7.92 | $7.96 | $7.83 | $7.89 | $7.89 | 3,516,820 |
| 2023-01-19 | $7.81 | $7.98 | $7.80 | $7.96 | $7.96 | 3,381,800 |
| 2023-01-18 | $7.76 | $7.83 | $7.73 | $7.79 | $7.79 | 2,597,340 |
| 2023-01-17 | $7.76 | $7.79 | $7.70 | $7.75 | $7.75 | 2,862,120 |
| 2023-01-16 | $7.69 | $7.79 | $7.66 | $7.75 | $7.75 | 4,084,030 |
| 2023-01-13 | $7.54 | $7.72 | $7.53 | $7.69 | $7.69 | 5,249,300 |
| 2023-01-12 | $7.54 | $7.62 | $7.52 | $7.55 | $7.55 | 3,603,700 |
| 2023-01-11 | $7.50 | $7.58 | $7.48 | $7.53 | $7.53 | 3,806,570 |
| 2023-01-10 | $7.55 | $7.60 | $7.45 | $7.47 | $7.47 | 4,760,410 |
| 2023-01-09 | $7.36 | $7.60 | $7.35 | $7.57 | $7.57 | 7,955,410 |
| 2023-01-06 | $7.39 | $7.42 | $7.33 | $7.34 | $7.34 | 3,593,120 |
| 2023-01-05 | $7.38 | $7.42 | $7.35 | $7.39 | $7.39 | 3,162,890 |
| 2023-01-04 | $7.33 | $7.40 | $7.30 | $7.38 | $7.38 | 3,900,700 |
| 2023-01-03 | $7.30 | $7.38 | $7.29 | $7.33 | $7.33 | 5,248,300 |
| 2023-01-02 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 0 |
| 2022-12-30 | $7.21 | $7.33 | $7.15 | $7.31 | $7.31 | 4,010,900 |
| 2022-12-29 | $7.24 | $7.24 | $7.15 | $7.18 | $7.18 | 2,964,080 |
| 2022-12-28 | $7.24 | $7.33 | $7.20 | $7.21 | $7.21 | 2,704,600 |
| 2022-12-27 | $7.13 | $7.31 | $7.12 | $7.25 | $7.25 | 4,020,100 |
| 2022-12-26 | $7.08 | $7.22 | $7.07 | $7.10 | $7.10 | 2,463,510 |
| 2022-12-23 | $7.16 | $7.22 | $7.07 | $7.09 | $7.09 | 3,084,420 |
| 2022-12-22 | $7.28 | $7.34 | $7.17 | $7.19 | $7.19 | 3,441,200 |
| 2022-12-21 | $7.15 | $7.31 | $7.13 | $7.25 | $7.25 | 3,951,200 |
| 2022-12-20 | $7.17 | $7.24 | $7.11 | $7.13 | $7.13 | 2,896,700 |
| 2022-12-19 | $7.35 | $7.37 | $7.15 | $7.21 | $7.21 | 3,486,300 |
| 2022-12-16 | $7.22 | $7.35 | $7.21 | $7.33 | $7.33 | 2,957,200 |
| 2022-12-15 | $7.32 | $7.39 | $7.23 | $7.25 | $7.25 | 3,021,320 |
| 2022-12-14 | $7.35 | $7.38 | $7.30 | $7.33 | $7.33 | 2,438,300 |
| 2022-12-13 | $7.29 | $7.41 | $7.24 | $7.37 | $7.37 | 3,377,780 |
| 2022-12-12 | $7.35 | $7.39 | $7.25 | $7.28 | $7.28 | 3,961,600 |
| 2022-12-09 | $7.47 | $7.52 | $7.34 | $7.35 | $7.35 | 4,564,820 |
| 2022-12-08 | $7.38 | $7.47 | $7.33 | $7.45 | $7.45 | 4,151,820 |
| 2022-12-07 | $7.31 | $7.41 | $7.29 | $7.35 | $7.35 | 5,010,660 |
| 2022-12-06 | $7.32 | $7.35 | $7.26 | $7.30 | $7.30 | 3,741,780 |
| 2022-12-05 | $7.15 | $7.35 | $7.15 | $7.34 | $7.34 | 5,951,900 |
| 2022-12-01 | $7.20 | $7.29 | $7.12 | $7.12 | $7.12 | 11,047,390 |
| 2022-11-30 | $7.14 | $7.19 | $7.10 | $7.14 | $7.14 | 5,099,590 |
| 2022-11-29 | $7.00 | $7.13 | $6.97 | $7.12 | $7.12 | 8,767,300 |
| 2022-11-28 | $7.05 | $7.05 | $6.91 | $7.00 | $7.00 | 8,994,560 |
| 2022-11-25 | $6.98 | $7.08 | $6.97 | $7.08 | $7.08 | 5,056,040 |
| 2022-11-24 | $7.02 | $7.05 | $6.97 | $6.99 | $6.99 | 3,676,900 |
| 2022-11-23 | $6.91 | $7.04 | $6.88 | $6.98 | $6.98 | 6,679,320 |
| 2022-11-22 | $6.91 | $6.96 | $6.84 | $6.89 | $6.89 | 9,390,700 |
| 2022-11-21 | $6.93 | $6.97 | $6.87 | $6.90 | $6.90 | 2,678,300 |
| 2022-11-18 | $6.96 | $7.03 | $6.95 | $6.95 | $6.95 | 3,196,210 |
| 2022-11-17 | $6.96 | $6.98 | $6.92 | $6.95 | $6.95 | 2,705,890 |
| 2022-11-16 | $6.99 | $6.99 | $6.93 | $6.93 | $6.93 | 2,319,900 |
| 2022-11-15 | $6.95 | $7.00 | $6.92 | $6.97 | $6.97 | 2,754,100 |
| 2022-11-14 | $6.93 | $7.04 | $6.92 | $6.93 | $6.93 | 3,512,580 |
| 2022-11-11 | $7.00 | $7.04 | $6.89 | $6.95 | $6.95 | 4,709,190 |
| 2022-11-10 | $6.89 | $6.95 | $6.80 | $6.90 | $6.90 | 2,894,700 |
| 2022-11-09 | $6.93 | $6.96 | $6.90 | $6.92 | $6.92 | 1,240,700 |
| 2022-11-08 | $6.96 | $6.97 | $6.86 | $6.92 | $6.92 | 2,340,360 |
| 2022-11-07 | $6.95 | $6.98 | $6.89 | $6.94 | $6.94 | 3,423,570 |
| 2022-11-04 | $6.88 | $6.96 | $6.84 | $6.94 | $6.94 | 3,337,540 |
| 2022-11-03 | $6.84 | $6.87 | $6.80 | $6.85 | $6.85 | 2,937,110 |
| 2022-11-02 | $6.79 | $6.91 | $6.76 | $6.87 | $6.87 | 4,358,200 |
| 2022-11-01 | $6.70 | $6.80 | $6.68 | $6.79 | $6.79 | 5,528,600 |
| 2022-10-31 | $6.54 | $6.76 | $6.50 | $6.74 | $6.74 | 11,212,750 |
| 2022-10-28 | $6.47 | $6.47 | $6.32 | $6.34 | $6.34 | 2,847,560 |
| 2022-10-27 | $6.40 | $6.50 | $6.38 | $6.48 | $6.48 | 2,895,790 |
| 2022-10-26 | $6.40 | $6.44 | $6.37 | $6.38 | $6.38 | 2,421,870 |
| 2022-10-25 | $6.42 | $6.44 | $6.32 | $6.39 | $6.39 | 2,375,500 |
| 2022-10-24 | $6.60 | $6.62 | $6.41 | $6.42 | $6.42 | 4,053,680 |
| 2022-10-21 | $6.60 | $6.64 | $6.58 | $6.60 | $6.60 | 2,221,910 |
| 2022-10-20 | $6.64 | $6.66 | $6.57 | $6.58 | $6.58 | 4,731,070 |
| 2022-10-19 | $6.67 | $6.72 | $6.63 | $6.66 | $6.66 | 5,470,170 |
| 2022-10-18 | $6.67 | $6.74 | $6.65 | $6.66 | $6.66 | 4,899,570 |
| 2022-10-17 | $6.71 | $6.71 | $6.59 | $6.68 | $6.68 | 5,346,510 |
| 2022-10-14 | $6.71 | $6.82 | $6.69 | $6.70 | $6.70 | 6,167,130 |
| 2022-10-13 | $6.71 | $6.74 | $6.66 | $6.70 | $6.70 | 2,440,100 |
| 2022-10-12 | $6.69 | $6.74 | $6.63 | $6.73 | $6.73 | 1,896,400 |
| 2022-10-11 | $6.75 | $6.77 | $6.61 | $6.68 | $6.68 | 2,871,900 |
| 2022-10-10 | $6.67 | $6.80 | $6.65 | $6.75 | $6.75 | 2,582,700 |
| 2022-09-30 | $6.64 | $6.71 | $6.63 | $6.67 | $6.67 | 2,390,050 |
| 2022-09-29 | $6.74 | $6.77 | $6.64 | $6.66 | $6.66 | 3,675,780 |
| 2022-09-28 | $6.75 | $6.79 | $6.70 | $6.70 | $6.70 | 3,953,510 |
| 2022-09-27 | $6.69 | $6.77 | $6.64 | $6.75 | $6.75 | 3,498,710 |
| 2022-09-26 | $6.83 | $6.85 | $6.68 | $6.69 | $6.69 | 4,687,620 |
| 2022-09-23 | $6.92 | $6.97 | $6.84 | $6.86 | $6.86 | 7,170,600 |
| 2022-09-22 | $7.15 | $7.16 | $7.02 | $7.04 | $7.04 | 4,841,170 |
| 2022-09-21 | $7.07 | $7.20 | $7.00 | $7.17 | $7.17 | 5,801,100 |
| 2022-09-20 | $7.12 | $7.17 | $7.05 | $7.06 | $7.06 | 4,313,580 |
| 2022-09-19 | $7.06 | $7.18 | $6.93 | $7.11 | $7.11 | 7,723,620 |
| 2022-09-16 | $7.12 | $7.19 | $6.97 | $6.98 | $6.98 | 5,912,500 |
| 2022-09-15 | $7.17 | $7.20 | $7.03 | $7.12 | $7.12 | 4,568,900 |
| 2022-09-14 | $7.16 | $7.20 | $7.11 | $7.15 | $7.15 | 4,493,280 |
| 2022-09-13 | $7.24 | $7.28 | $7.18 | $7.20 | $7.20 | 3,533,100 |
| 2022-09-12 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2022-09-09 | $7.17 | $7.23 | $7.15 | $7.21 | $7.21 | 4,013,800 |
| 2022-09-08 | $7.10 | $7.18 | $7.08 | $7.16 | $7.16 | 6,558,610 |
| 2022-09-07 | $7.06 | $7.12 | $7.03 | $7.08 | $7.08 | 5,280,540 |
| 2022-09-06 | $6.98 | $7.08 | $6.95 | $7.04 | $7.04 | 5,378,600 |
| 2022-09-05 | $6.79 | $6.98 | $6.79 | $6.96 | $6.96 | 5,916,700 |
| 2022-09-02 | $6.78 | $6.83 | $6.76 | $6.79 | $6.79 | 2,557,730 |
| 2022-09-01 | $6.78 | $6.84 | $6.77 | $6.77 | $6.77 | 2,871,100 |
| 2022-08-31 | $6.88 | $6.88 | $6.77 | $6.78 | $6.78 | 3,810,920 |
| 2022-08-30 | $6.77 | $6.86 | $6.76 | $6.83 | $6.83 | 4,493,010 |
| 2022-08-29 | $6.83 | $6.83 | $6.73 | $6.77 | $6.77 | 5,803,390 |
| 2022-08-26 | $6.83 | $6.91 | $6.77 | $6.90 | $6.90 | 3,263,700 |
| 2022-08-25 | $6.73 | $6.83 | $6.72 | $6.83 | $6.83 | 2,971,060 |
| 2022-08-24 | $6.82 | $6.84 | $6.72 | $6.73 | $6.73 | 2,938,200 |
| 2022-08-23 | $6.75 | $6.82 | $6.72 | $6.82 | $6.82 | 3,163,360 |
| 2022-08-22 | $6.72 | $6.77 | $6.72 | $6.75 | $6.75 | 2,466,820 |
| 2022-08-19 | $6.68 | $6.77 | $6.68 | $6.74 | $6.74 | 3,007,160 |
| 2022-08-18 | $6.75 | $6.77 | $6.67 | $6.70 | $6.70 | 2,950,600 |
| 2022-08-17 | $6.73 | $6.76 | $6.70 | $6.75 | $6.75 | 1,809,860 |
| 2022-08-16 | $6.71 | $6.77 | $6.68 | $6.73 | $6.73 | 3,115,480 |
| 2022-08-15 | $6.69 | $6.73 | $6.65 | $6.71 | $6.71 | 3,195,070 |
| 2022-08-12 | $6.69 | $6.72 | $6.66 | $6.68 | $6.68 | 2,572,360 |
| 2022-08-11 | $6.63 | $6.69 | $6.61 | $6.69 | $6.69 | 3,744,400 |
| 2022-08-10 | $6.65 | $6.66 | $6.57 | $6.60 | $6.60 | 3,982,810 |
| 2022-08-09 | $6.70 | $6.71 | $6.63 | $6.64 | $6.64 | 3,700,810 |
| 2022-08-08 | $6.69 | $6.71 | $6.62 | $6.70 | $6.70 | 1,906,600 |
| 2022-08-05 | $6.62 | $6.72 | $6.60 | $6.70 | $6.70 | 2,137,010 |
| 2022-08-04 | $6.64 | $6.64 | $6.56 | $6.61 | $6.61 | 2,941,200 |
| 2022-08-03 | $6.70 | $6.75 | $6.60 | $6.60 | $6.60 | 4,690,820 |
| 2022-08-02 | $6.80 | $6.81 | $6.60 | $6.68 | $6.68 | 7,414,720 |
| 2022-08-01 | $6.97 | $6.97 | $6.81 | $6.82 | $6.82 | 4,601,600 |
| 2022-07-29 | $6.95 | $6.99 | $6.90 | $6.91 | $6.91 | 3,946,900 |
| 2022-07-28 | $7.04 | $7.04 | $6.93 | $6.94 | $6.94 | 5,191,250 |
| 2022-07-27 | $7.07 | $7.08 | $6.97 | $7.02 | $7.02 | 4,923,000 |
| 2022-07-26 | $7.05 | $7.07 | $6.97 | $7.06 | $7.06 | 4,276,480 |
| 2022-07-25 | $7.04 | $7.15 | $7.00 | $7.02 | $7.02 | 6,470,360 |
| 2022-07-22 | $6.91 | $7.16 | $6.91 | $7.03 | $7.03 | 10,058,800 |
| 2022-07-21 | $7.04 | $7.06 | $6.89 | $6.90 | $6.90 | 8,907,600 |
| 2022-07-20 | $7.20 | $7.21 | $6.96 | $7.01 | $7.01 | 18,096,700 |
| 2022-07-19 | $7.76 | $7.82 | $7.68 | $7.76 | $7.21 | 19,041,410 |
| 2022-07-18 | $7.63 | $7.77 | $7.60 | $7.69 | $7.15 | 15,685,170 |
| 2022-07-15 | $7.41 | $7.79 | $7.40 | $7.65 | $7.11 | 28,190,400 |
| 2022-07-14 | $7.68 | $7.70 | $7.43 | $7.43 | $6.91 | 14,498,080 |
| 2022-07-13 | $7.61 | $7.80 | $7.61 | $7.68 | $7.14 | 20,304,600 |
| 2022-07-12 | $7.44 | $7.72 | $7.43 | $7.48 | $6.95 | 17,041,700 |
| 2022-07-11 | $7.37 | $7.40 | $7.33 | $7.37 | $6.85 | 3,286,830 |
| 2022-07-08 | $7.36 | $7.39 | $7.34 | $7.36 | $7.36 | 3,523,730 |
| 2022-07-07 | $7.34 | $7.38 | $7.31 | $7.33 | $7.33 | 4,011,510 |
| 2022-07-06 | $7.41 | $7.42 | $7.28 | $7.32 | $7.32 | 6,391,750 |
| 2022-07-05 | $7.45 | $7.49 | $7.40 | $7.42 | $7.42 | 5,009,600 |
| 2022-07-04 | $7.52 | $7.53 | $7.41 | $7.45 | $7.45 | 5,260,100 |
| 2022-07-01 | $7.46 | $7.53 | $7.43 | $7.51 | $7.51 | 3,557,020 |
| 2022-06-30 | $7.41 | $7.50 | $7.41 | $7.47 | $7.47 | 4,139,320 |
| 2022-06-29 | $7.41 | $7.46 | $7.38 | $7.39 | $7.39 | 4,470,600 |
| 2022-06-28 | $7.33 | $7.42 | $7.30 | $7.42 | $7.42 | 4,332,090 |
| 2022-06-27 | $7.34 | $7.35 | $7.29 | $7.31 | $7.31 | 3,591,830 |
| 2022-06-24 | $7.35 | $7.36 | $7.30 | $7.32 | $7.32 | 3,451,880 |
| 2022-06-23 | $7.32 | $7.35 | $7.28 | $7.34 | $7.34 | 3,648,500 |
| 2022-06-22 | $7.37 | $7.39 | $7.30 | $7.32 | $7.32 | 2,686,480 |
| 2022-06-21 | $7.39 | $7.46 | $7.30 | $7.37 | $7.37 | 5,742,170 |
| 2022-06-20 | $7.43 | $7.46 | $7.36 | $7.38 | $7.38 | 3,438,690 |
| 2022-06-17 | $7.41 | $7.48 | $7.35 | $7.44 | $7.44 | 4,067,610 |
| 2022-06-16 | $7.55 | $7.57 | $7.43 | $7.45 | $7.45 | 5,056,080 |
| 2022-06-15 | $7.61 | $7.63 | $7.53 | $7.53 | $7.53 | 6,642,730 |
| 2022-06-14 | $7.43 | $7.59 | $7.41 | $7.59 | $7.59 | 4,157,590 |
| 2022-06-13 | $7.61 | $7.64 | $7.40 | $7.47 | $7.47 | 4,810,380 |
| 2022-06-10 | $7.63 | $7.66 | $7.53 | $7.66 | $7.66 | 3,589,050 |
| 2022-06-09 | $7.64 | $7.70 | $7.59 | $7.67 | $7.67 | 4,765,000 |
| 2022-06-08 | $7.66 | $7.67 | $7.57 | $7.64 | $7.64 | 3,731,800 |
| 2022-06-07 | $7.57 | $7.67 | $7.57 | $7.64 | $7.64 | 3,819,500 |
| 2022-06-06 | $7.62 | $7.78 | $7.46 | $7.60 | $7.60 | 9,446,610 |
| 2022-06-02 | $7.70 | $7.71 | $7.58 | $7.62 | $7.62 | 3,664,210 |
| 2022-06-01 | $7.58 | $7.72 | $7.56 | $7.70 | $7.70 | 4,681,310 |
| 2022-05-31 | $7.60 | $7.65 | $7.51 | $7.60 | $7.60 | 4,133,120 |
| 2022-05-30 | $7.55 | $7.62 | $7.52 | $7.60 | $7.60 | 4,465,420 |
| 2022-05-27 | $7.50 | $7.56 | $7.42 | $7.52 | $7.52 | 4,797,700 |
| 2022-05-26 | $7.35 | $7.51 | $7.34 | $7.50 | $7.50 | 7,279,960 |
| 2022-05-25 | $7.15 | $7.33 | $7.12 | $7.32 | $7.32 | 6,054,500 |
| 2022-05-24 | $7.36 | $7.37 | $7.13 | $7.13 | $7.13 | 7,008,350 |
| 2022-05-23 | $7.33 | $7.40 | $7.28 | $7.34 | $7.34 | 3,859,340 |
| 2022-05-20 | $7.23 | $7.33 | $7.22 | $7.31 | $7.31 | 4,849,020 |
| 2022-05-19 | $7.14 | $7.26 | $7.10 | $7.22 | $7.22 | 3,177,300 |
| 2022-05-18 | $7.28 | $7.31 | $7.19 | $7.19 | $7.19 | 4,555,860 |
| 2022-05-17 | $7.25 | $7.35 | $7.21 | $7.27 | $7.27 | 3,689,300 |
| 2022-05-16 | $7.23 | $7.34 | $7.16 | $7.29 | $7.29 | 6,743,710 |
| 2022-05-13 | $7.09 | $7.26 | $7.06 | $7.22 | $7.22 | 6,504,330 |
| 2022-05-12 | $7.02 | $7.09 | $6.99 | $7.05 | $7.05 | 4,325,740 |
| 2022-05-11 | $7.15 | $7.23 | $7.05 | $7.06 | $7.06 | 6,849,530 |
| 2022-05-10 | $7.14 | $7.16 | $7.04 | $7.13 | $7.13 | 4,594,390 |
| 2022-05-09 | $7.14 | $7.22 | $7.12 | $7.19 | $7.19 | 3,105,620 |
| 2022-05-06 | $7.12 | $7.19 | $7.03 | $7.15 | $7.15 | 4,607,120 |
| 2022-05-05 | $7.28 | $7.40 | $7.16 | $7.22 | $7.22 | 7,881,610 |
| 2022-05-04 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2022-05-03 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2022-04-29 | $7.27 | $7.29 | $7.09 | $7.22 | $7.22 | 7,570,100 |
| 2022-04-28 | $7.17 | $7.30 | $7.13 | $7.25 | $7.25 | 6,518,100 |
| 2022-04-27 | $6.97 | $7.21 | $6.91 | $7.19 | $7.19 | 7,158,720 |
| 2022-04-26 | $7.11 | $7.24 | $6.95 | $6.99 | $6.99 | 8,913,500 |
| 2022-04-25 | $7.39 | $7.39 | $7.10 | $7.11 | $7.11 | 8,757,690 |
| 2022-04-22 | $7.30 | $7.50 | $7.24 | $7.45 | $7.45 | 7,061,300 |
| 2022-04-21 | $7.59 | $7.63 | $7.20 | $7.31 | $7.31 | 8,178,700 |
| 2022-04-20 | $7.75 | $7.90 | $7.55 | $7.56 | $7.56 | 5,592,950 |
| 2022-04-19 | $7.69 | $7.77 | $7.62 | $7.75 | $7.75 | 4,519,780 |
| 2022-04-18 | $7.73 | $7.79 | $7.61 | $7.72 | $7.72 | 2,943,000 |
| 2022-04-15 | $7.75 | $7.79 | $7.71 | $7.75 | $7.75 | 3,636,600 |
| 2022-04-14 | $7.72 | $7.81 | $7.67 | $7.76 | $7.76 | 3,599,000 |
| 2022-04-13 | $7.72 | $7.78 | $7.66 | $7.72 | $7.72 | 5,055,500 |
| 2022-04-12 | $7.72 | $7.75 | $7.50 | $7.73 | $7.73 | 10,127,610 |
| 2022-04-11 | $7.95 | $7.95 | $7.70 | $7.73 | $7.73 | 8,949,900 |
| 2022-04-08 | $7.98 | $8.00 | $7.77 | $7.96 | $7.96 | 7,053,900 |
| 2022-04-07 | $7.99 | $8.05 | $7.91 | $7.95 | $7.95 | 5,074,800 |
| 2022-04-06 | $7.90 | $8.08 | $7.85 | $8.05 | $8.05 | 10,032,600 |
| 2022-04-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-04-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2022-04-01 | $7.74 | $8.02 | $7.69 | $7.99 | $7.99 | 8,970,110 |
| 2022-03-31 | $7.75 | $7.87 | $7.73 | $7.75 | $7.75 | 9,779,200 |
| 2022-03-30 | $7.64 | $7.80 | $7.62 | $7.74 | $7.74 | 14,221,810 |
| 2022-03-29 | $7.66 | $7.68 | $7.47 | $7.58 | $7.58 | 7,468,900 |
| 2022-03-28 | $7.47 | $7.57 | $7.36 | $7.56 | $7.56 | 4,510,940 |
| 2022-03-25 | $7.40 | $7.60 | $7.36 | $7.52 | $7.52 | 4,248,380 |
| 2022-03-24 | $7.47 | $7.56 | $7.38 | $7.39 | $7.39 | 3,250,500 |
| 2022-03-23 | $7.53 | $7.57 | $7.42 | $7.48 | $7.48 | 2,536,800 |
| 2022-03-22 | $7.40 | $7.50 | $7.38 | $7.47 | $7.47 | 4,481,630 |
| 2022-03-21 | $7.52 | $7.53 | $7.28 | $7.41 | $7.41 | 7,418,230 |
| 2022-03-18 | $7.27 | $7.52 | $7.25 | $7.48 | $7.48 | 4,938,500 |
| 2022-03-17 | $7.35 | $7.41 | $7.25 | $7.27 | $7.27 | 3,728,090 |
| 2022-03-16 | $7.15 | $7.32 | $6.98 | $7.27 | $7.27 | 5,199,850 |
| 2022-03-15 | $7.32 | $7.35 | $7.04 | $7.06 | $7.06 | 6,891,600 |
| 2022-03-14 | $7.45 | $7.52 | $7.37 | $7.37 | $7.37 | 3,782,690 |
| 2022-03-11 | $7.46 | $7.52 | $7.34 | $7.49 | $7.49 | 4,450,120 |
| 2022-03-10 | $7.42 | $7.60 | $7.38 | $7.48 | $7.48 | 6,437,100 |
| 2022-03-09 | $7.39 | $7.48 | $7.02 | $7.32 | $7.32 | 8,195,360 |
| 2022-03-08 | $7.51 | $7.53 | $7.34 | $7.38 | $7.38 | 4,575,120 |
| 2022-03-07 | $7.60 | $7.65 | $7.48 | $7.51 | $7.51 | 4,176,610 |
| 2022-03-04 | $7.84 | $7.84 | $7.60 | $7.64 | $7.64 | 6,899,310 |
| 2022-03-03 | $7.71 | $7.93 | $7.70 | $7.86 | $7.86 | 6,923,470 |
| 2022-03-02 | $7.62 | $7.71 | $7.62 | $7.69 | $7.69 | 2,392,170 |
| 2022-03-01 | $7.72 | $7.76 | $7.59 | $7.67 | $7.67 | 4,525,970 |
| 2022-02-28 | $7.72 | $7.75 | $7.62 | $7.68 | $7.68 | 4,471,600 |
| 2022-02-25 | $7.67 | $7.98 | $7.64 | $7.70 | $7.70 | 5,245,960 |
| 2022-02-24 | $7.79 | $7.82 | $7.56 | $7.62 | $7.62 | 7,151,650 |
| 2022-02-23 | $7.92 | $7.94 | $7.74 | $7.81 | $7.81 | 8,011,980 |
| 2022-02-22 | $8.00 | $8.02 | $7.81 | $7.93 | $7.93 | 8,471,140 |
| 2022-02-21 | $8.23 | $8.26 | $7.94 | $8.03 | $8.03 | 8,612,500 |
| 2022-02-18 | $8.04 | $8.27 | $7.99 | $8.20 | $8.20 | 7,097,400 |
| 2022-02-17 | $8.09 | $8.19 | $7.97 | $8.09 | $8.09 | 6,477,570 |
| 2022-02-16 | $8.13 | $8.23 | $8.00 | $8.11 | $8.11 | 6,581,850 |
| 2022-02-15 | $8.24 | $8.36 | $7.97 | $8.05 | $8.05 | 9,551,050 |
| 2022-02-14 | $8.60 | $8.65 | $8.16 | $8.27 | $8.27 | 8,172,800 |
| 2022-02-11 | $8.45 | $8.58 | $8.25 | $8.49 | $8.49 | 11,372,320 |
| 2022-02-10 | $8.38 | $8.52 | $8.19 | $8.47 | $8.47 | 11,704,930 |
| 2022-02-09 | $8.51 | $8.70 | $8.34 | $8.47 | $8.47 | 17,682,140 |
| 2022-02-08 | $8.20 | $8.59 | $8.10 | $8.51 | $8.51 | 32,704,210 |
| 2022-02-07 | $7.41 | $8.13 | $7.41 | $8.13 | $8.13 | 18,493,260 |
| 2022-02-04 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2022-02-03 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2022-02-02 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2022-02-01 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2022-01-28 | $7.25 | $7.49 | $7.25 | $7.39 | $7.39 | 8,477,460 |
| 2022-01-27 | $7.13 | $7.26 | $7.08 | $7.14 | $7.14 | 3,703,700 |
| 2022-01-26 | $7.06 | $7.20 | $7.03 | $7.13 | $7.13 | 3,664,900 |
| 2022-01-25 | $7.14 | $7.21 | $7.03 | $7.04 | $7.04 | 5,495,990 |
| 2022-01-24 | $7.24 | $7.28 | $7.14 | $7.16 | $7.16 | 4,139,400 |
| 2022-01-21 | $7.26 | $7.34 | $7.23 | $7.23 | $7.23 | 3,178,870 |
| 2022-01-20 | $7.26 | $7.50 | $7.24 | $7.26 | $7.26 | 3,576,770 |
| 2022-01-19 | $7.20 | $7.33 | $7.19 | $7.28 | $7.28 | 3,496,170 |
| 2022-01-18 | $7.26 | $7.36 | $7.13 | $7.20 | $7.20 | 5,928,470 |
| 2022-01-17 | $7.22 | $7.31 | $7.20 | $7.27 | $7.27 | 3,547,690 |
| 2022-01-14 | $7.32 | $7.35 | $7.18 | $7.18 | $7.18 | 7,476,880 |
| 2022-01-13 | $7.28 | $7.44 | $7.27 | $7.36 | $7.36 | 4,974,910 |
| 2022-01-12 | $7.31 | $7.35 | $7.21 | $7.28 | $7.28 | 4,311,810 |
| 2022-01-11 | $7.18 | $7.33 | $7.17 | $7.28 | $7.28 | 4,209,210 |
| 2022-01-10 | $7.23 | $7.28 | $7.15 | $7.16 | $7.16 | 4,432,880 |
| 2022-01-07 | $7.28 | $7.38 | $7.24 | $7.27 | $7.27 | 4,854,430 |
| 2022-01-06 | $7.25 | $7.40 | $7.22 | $7.27 | $7.27 | 4,577,100 |
| 2022-01-05 | $7.21 | $7.41 | $7.16 | $7.26 | $7.26 | 6,915,330 |
| 2022-01-04 | $7.09 | $7.27 | $7.05 | $7.23 | $7.23 | 5,230,920 |
| 2022-01-03 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2021-12-31 | $7.04 | $7.08 | $6.98 | $7.08 | $7.08 | 3,663,790 |
| 2021-12-30 | $7.05 | $7.08 | $7.00 | $7.02 | $7.02 | 2,827,140 |
| 2021-12-29 | $7.02 | $7.09 | $6.96 | $7.05 | $7.05 | 3,576,030 |
| 2021-12-28 | $6.94 | $7.07 | $6.93 | $6.99 | $6.99 | 2,566,160 |
| 2021-12-27 | $6.97 | $7.03 | $6.92 | $6.95 | $6.95 | 2,954,030 |
| 2021-12-24 | $7.03 | $7.05 | $6.95 | $6.97 | $6.97 | 2,759,580 |
| 2021-12-23 | $7.02 | $7.11 | $6.94 | $7.05 | $7.05 | 3,856,420 |
| 2021-12-22 | $7.11 | $7.13 | $7.00 | $7.03 | $7.03 | 2,890,420 |
| 2021-12-21 | $7.02 | $7.10 | $6.96 | $7.09 | $7.09 | 3,621,790 |
| 2021-12-20 | $7.05 | $7.07 | $6.94 | $6.98 | $6.98 | 3,302,910 |
| 2021-12-17 | $6.98 | $7.05 | $6.94 | $7.03 | $7.03 | 3,975,030 |
| 2021-12-16 | $6.91 | $7.16 | $6.88 | $7.00 | $7.00 | 5,850,140 |
| 2021-12-15 | $6.84 | $6.95 | $6.83 | $6.95 | $6.95 | 3,607,780 |
| 2021-12-14 | $6.84 | $6.89 | $6.81 | $6.87 | $6.87 | 3,054,330 |
| 2021-12-13 | $6.84 | $6.89 | $6.76 | $6.86 | $6.86 | 7,201,760 |
| 2021-12-10 | $6.87 | $6.90 | $6.82 | $6.84 | $6.84 | 3,707,690 |
| 2021-12-09 | $6.79 | $6.90 | $6.79 | $6.87 | $6.87 | 7,424,950 |
| 2021-12-08 | $6.87 | $6.89 | $6.76 | $6.79 | $6.79 | 5,000,450 |
| 2021-12-07 | $6.76 | $6.87 | $6.75 | $6.82 | $6.82 | 6,360,380 |
| 2021-12-06 | $6.82 | $6.91 | $6.75 | $6.77 | $6.77 | 6,111,100 |
| 2021-12-03 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 4,731,820 |
| 2021-12-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 3,907,080 |
| 2021-12-01 | $6.65 | $6.81 | $6.65 | $6.78 | $6.78 | 4,469,440 |
| 2021-11-30 | $6.66 | $6.80 | $6.66 | $6.66 | $6.66 | 5,458,580 |
| 2021-11-29 | $6.69 | $6.70 | $6.60 | $6.65 | $6.65 | 4,983,600 |
| 2021-11-26 | $6.71 | $6.74 | $6.66 | $6.72 | $6.72 | 5,737,600 |
| 2021-11-25 | $6.75 | $6.82 | $6.68 | $6.70 | $6.70 | 4,525,080 |
| 2021-11-24 | $6.86 | $6.91 | $6.72 | $6.76 | $6.76 | 8,065,030 |
| 2021-11-23 | $6.78 | $6.95 | $6.71 | $6.83 | $6.83 | 13,346,860 |
| 2021-11-22 | $6.65 | $6.89 | $6.51 | $6.79 | $6.79 | 26,964,820 |
| 2021-11-19 | $6.51 | $6.51 | $6.34 | $6.51 | $6.51 | 10,906,930 |
| 2021-11-18 | $5.96 | $6.00 | $5.91 | $5.92 | $5.92 | 2,583,110 |
| 2021-11-17 | $6.02 | $6.03 | $5.94 | $5.96 | $5.96 | 3,064,910 |
| 2021-11-16 | $5.96 | $6.05 | $5.96 | $6.00 | $6.00 | 4,827,100 |
| 2021-11-15 | $5.90 | $5.97 | $5.87 | $5.95 | $5.95 | 2,948,290 |
| 2021-11-12 | $5.95 | $6.01 | $5.91 | $5.92 | $5.92 | 3,679,580 |
| 2021-11-11 | $5.87 | $5.99 | $5.87 | $5.96 | $5.96 | 4,801,730 |
| 2021-11-10 | $5.87 | $5.90 | $5.79 | $5.88 | $5.88 | 4,853,700 |
| 2021-11-09 | $5.83 | $5.95 | $5.80 | $5.88 | $5.88 | 4,123,160 |
| 2021-11-08 | $5.83 | $5.87 | $5.78 | $5.81 | $5.81 | 3,186,000 |
| 2021-11-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 4,408,300 |
| 2021-11-04 | $5.88 | $5.94 | $5.84 | $5.86 | $5.86 | 4,473,590 |
| 2021-11-03 | $5.86 | $5.98 | $5.84 | $5.88 | $5.88 | 4,695,580 |
| 2021-11-02 | $5.89 | $5.96 | $5.79 | $5.83 | $5.83 | 7,336,000 |
| 2021-11-01 | $5.81 | $5.94 | $5.73 | $5.86 | $5.86 | 5,461,930 |
| 2021-10-29 | $5.97 | $6.03 | $5.80 | $5.81 | $5.81 | 7,720,010 |
| 2021-10-28 | $5.93 | $6.02 | $5.87 | $5.94 | $5.94 | 3,185,300 |
| 2021-10-27 | $6.03 | $6.04 | $5.91 | $5.94 | $5.94 | 3,668,390 |
| 2021-10-26 | $6.07 | $6.09 | $6.02 | $6.04 | $6.04 | 3,229,160 |
| 2021-10-25 | $5.97 | $6.10 | $5.89 | $6.07 | $6.07 | 4,704,050 |
| 2021-10-22 | $6.07 | $6.14 | $5.96 | $5.97 | $5.97 | 3,360,920 |
| 2021-10-21 | $6.13 | $6.18 | $6.05 | $6.05 | $6.05 | 3,563,900 |
| 2021-10-20 | $6.19 | $6.26 | $6.12 | $6.13 | $6.13 | 3,988,990 |
| 2021-10-19 | $6.17 | $6.25 | $6.12 | $6.19 | $6.19 | 4,474,100 |
| 2021-10-18 | $5.95 | $6.23 | $5.94 | $6.17 | $6.17 | 9,124,880 |
| 2021-10-15 | $5.98 | $6.18 | $5.96 | $5.99 | $5.99 | 16,375,020 |
| 2021-10-14 | $6.47 | $6.57 | $6.37 | $6.53 | $6.53 | 2,487,100 |
| 2021-10-13 | $6.57 | $6.59 | $6.33 | $6.49 | $6.49 | 3,357,500 |
| 2021-10-12 | $6.70 | $6.70 | $6.48 | $6.55 | $6.55 | 5,357,030 |
| 2021-10-11 | $6.70 | $6.83 | $6.66 | $6.71 | $6.71 | 5,775,530 |
| 2021-10-08 | $6.71 | $6.83 | $6.47 | $6.79 | $6.79 | 7,689,320 |
| 2021-10-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-10-06 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2021-09-30 | $6.41 | $6.70 | $6.41 | $6.65 | $6.65 | 6,235,920 |
| 2021-09-29 | $6.64 | $6.67 | $6.36 | $6.37 | $6.37 | 6,587,080 |
| 2021-09-28 | $6.64 | $6.74 | $6.52 | $6.68 | $6.68 | 4,749,980 |
| 2021-09-27 | $6.84 | $6.90 | $6.56 | $6.61 | $6.61 | 5,686,130 |
| 2021-09-24 | $6.99 | $7.04 | $6.80 | $6.83 | $6.83 | 4,775,680 |
| 2021-09-23 | $6.95 | $7.10 | $6.83 | $6.99 | $6.99 | 6,359,640 |
| 2021-09-22 | $6.66 | $6.89 | $6.58 | $6.87 | $6.87 | 5,510,430 |
| 2021-09-21 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2021-09-17 | $6.72 | $6.82 | $6.62 | $6.70 | $6.70 | 5,853,100 |
| 2021-09-16 | $6.89 | $6.92 | $6.68 | $6.69 | $6.69 | 8,522,990 |
| 2021-09-15 | $6.82 | $6.99 | $6.80 | $6.89 | $6.89 | 4,853,900 |
| 2021-09-14 | $7.07 | $7.15 | $6.85 | $6.87 | $6.87 | 9,224,650 |
| 2021-09-13 | $6.82 | $7.10 | $6.80 | $7.04 | $7.04 | 9,736,600 |
| 2021-09-10 | $7.00 | $7.07 | $6.81 | $6.81 | $6.81 | 9,405,750 |
| 2021-09-09 | $6.90 | $7.23 | $6.90 | $7.01 | $7.01 | 9,744,530 |
| 2021-09-08 | $6.67 | $6.98 | $6.67 | $6.90 | $6.90 | 10,679,840 |
| 2021-09-07 | $6.48 | $6.70 | $6.48 | $6.67 | $6.67 | 7,582,540 |
| 2021-09-06 | $6.44 | $6.58 | $6.42 | $6.47 | $6.47 | 5,998,410 |
| 2021-09-03 | $6.42 | $6.54 | $6.36 | $6.44 | $6.44 | 8,996,800 |
| 2021-09-02 | $6.38 | $6.46 | $6.30 | $6.41 | $6.41 | 10,604,560 |
| 2021-09-01 | $6.17 | $6.46 | $6.15 | $6.42 | $6.42 | 14,667,950 |
| 2021-08-31 | $6.06 | $6.33 | $6.03 | $6.17 | $6.17 | 11,985,480 |
| 2021-08-30 | $6.10 | $6.17 | $5.95 | $6.05 | $6.05 | 6,256,510 |
| 2021-08-27 | $6.05 | $6.06 | $5.98 | $6.02 | $6.02 | 2,370,240 |
| 2021-08-26 | $6.02 | $6.08 | $5.99 | $6.06 | $6.06 | 3,353,250 |
| 2021-08-25 | $5.99 | $6.05 | $5.93 | $6.03 | $6.03 | 3,816,430 |
| 2021-08-24 | $5.87 | $6.01 | $5.83 | $6.00 | $6.00 | 4,635,840 |
| 2021-08-23 | $5.87 | $5.91 | $5.83 | $5.86 | $5.86 | 3,872,860 |
| 2021-08-20 | $5.85 | $5.88 | $5.76 | $5.88 | $5.88 | 2,607,520 |
| 2021-08-19 | $5.83 | $5.88 | $5.82 | $5.85 | $5.85 | 2,801,180 |
| 2021-08-18 | $5.76 | $5.87 | $5.75 | $5.83 | $5.83 | 2,849,240 |
| 2021-08-17 | $5.83 | $5.89 | $5.69 | $5.79 | $5.79 | 3,450,300 |
| 2021-08-16 | $5.83 | $5.90 | $5.80 | $5.83 | $5.83 | 3,554,630 |
| 2021-08-13 | $5.81 | $5.90 | $5.79 | $5.83 | $5.83 | 3,111,830 |
| 2021-08-12 | $5.75 | $5.93 | $5.74 | $5.83 | $5.83 | 4,427,800 |
| 2021-08-11 | $5.74 | $5.80 | $5.72 | $5.76 | $5.76 | 2,785,700 |
| 2021-08-10 | $5.67 | $5.77 | $5.65 | $5.75 | $5.75 | 3,051,630 |
| 2021-08-09 | $5.55 | $5.74 | $5.53 | $5.71 | $5.71 | 3,504,410 |
| 2021-08-06 | $5.67 | $5.67 | $5.52 | $5.56 | $5.56 | 3,602,750 |
| 2021-08-05 | $5.73 | $5.73 | $5.59 | $5.60 | $5.60 | 4,017,260 |
| 2021-08-04 | $5.68 | $5.73 | $5.65 | $5.71 | $5.71 | 3,003,480 |
| 2021-08-03 | $5.67 | $5.75 | $5.65 | $5.70 | $5.70 | 2,722,250 |
| 2021-08-02 | $5.58 | $5.72 | $5.52 | $5.69 | $5.69 | 3,152,760 |
| 2021-07-30 | $5.64 | $5.67 | $5.57 | $5.61 | $5.61 | 2,831,510 |
| 2021-07-29 | $5.78 | $5.83 | $5.65 | $5.66 | $5.66 | 3,566,000 |
| 2021-07-28 | $5.74 | $5.81 | $5.55 | $5.76 | $5.76 | 5,165,550 |
| 2021-07-27 | $5.89 | $5.92 | $5.71 | $5.73 | $5.73 | 4,083,200 |
| 2021-07-26 | $5.99 | $6.00 | $5.83 | $5.89 | $5.89 | 3,290,590 |
| 2021-07-23 | $6.11 | $6.14 | $5.96 | $6.01 | $6.01 | 3,902,110 |
| 2021-07-22 | $6.03 | $6.13 | $6.02 | $6.09 | $6.09 | 3,803,770 |
| 2021-07-21 | $6.00 | $6.14 | $5.98 | $6.07 | $6.07 | 5,251,070 |
| 2021-07-20 | $6.19 | $6.24 | $6.11 | $6.18 | $5.95 | 5,321,800 |
| 2021-07-19 | $6.21 | $6.26 | $6.15 | $6.25 | $6.02 | 3,419,400 |
| 2021-07-16 | $6.27 | $6.36 | $6.00 | $6.21 | $5.98 | 6,439,990 |
| 2021-07-15 | $6.30 | $6.39 | $6.24 | $6.27 | $6.04 | 4,411,410 |
| 2021-07-14 | $6.41 | $6.52 | $6.26 | $6.29 | $6.06 | 6,068,640 |
| 2021-07-13 | $6.24 | $6.37 | $6.22 | $6.34 | $6.11 | 3,502,460 |
| 2021-07-12 | $6.29 | $6.38 | $6.22 | $6.27 | $6.04 | 4,219,310 |
| 2021-07-09 | $6.24 | $6.28 | $6.09 | $6.24 | $6.01 | 3,813,980 |
| 2021-07-08 | $6.28 | $6.29 | $6.17 | $6.24 | $6.01 | 4,809,070 |
| 2021-07-07 | $6.40 | $6.43 | $6.25 | $6.28 | $6.05 | 4,552,300 |
| 2021-07-06 | $6.30 | $6.55 | $6.30 | $6.44 | $6.20 | 6,077,180 |
| 2021-07-05 | $6.31 | $6.37 | $6.19 | $6.31 | $6.08 | 4,618,520 |
| 2021-07-02 | $6.40 | $6.44 | $6.28 | $6.30 | $6.07 | 4,509,810 |
| 2021-07-01 | $6.50 | $6.50 | $6.36 | $6.38 | $6.15 | 3,622,790 |
| 2021-06-30 | $6.49 | $6.51 | $6.42 | $6.46 | $6.22 | 2,493,350 |
| 2021-06-29 | $6.63 | $6.65 | $6.45 | $6.50 | $6.26 | 5,027,050 |
| 2021-06-28 | $6.76 | $6.78 | $6.60 | $6.61 | $6.37 | 4,711,210 |
| 2021-06-25 | $6.71 | $6.85 | $6.70 | $6.74 | $6.49 | 3,318,710 |
| 2021-06-24 | $6.69 | $6.73 | $6.66 | $6.69 | $6.45 | 2,917,230 |
| 2021-06-23 | $6.93 | $6.94 | $6.66 | $6.69 | $6.45 | 6,107,380 |
| 2021-06-22 | $6.73 | $7.02 | $6.73 | $6.93 | $6.68 | 4,914,980 |
| 2021-06-21 | $6.80 | $6.83 | $6.71 | $6.73 | $6.48 | 3,200,450 |
| 2021-06-18 | $6.67 | $6.84 | $6.67 | $6.79 | $6.54 | 3,691,220 |
| 2021-06-17 | $6.66 | $6.79 | $6.64 | $6.68 | $6.44 | 3,615,130 |
| 2021-06-16 | $6.79 | $6.87 | $6.65 | $6.65 | $6.41 | 4,326,900 |
| 2021-06-15 | $6.91 | $6.91 | $6.73 | $6.74 | $6.49 | 4,522,680 |
| 2021-06-14 | $6.91 | $6.91 | $6.91 | $6.91 | $6.66 | 0 |
| 2021-06-11 | $6.95 | $7.04 | $6.90 | $6.91 | $6.66 | 3,209,780 |
| 2021-06-10 | $6.99 | $7.05 | $6.91 | $6.95 | $6.70 | 3,269,770 |
| 2021-06-09 | $6.90 | $7.05 | $6.86 | $7.00 | $6.74 | 4,045,190 |
| 2021-06-08 | $6.93 | $6.97 | $6.85 | $6.89 | $6.64 | 3,349,860 |
| 2021-06-07 | $6.86 | $7.02 | $6.85 | $6.89 | $6.64 | 3,212,660 |
| 2021-06-04 | $6.89 | $6.99 | $6.86 | $6.87 | $6.62 | 3,242,150 |
| 2021-06-03 | $6.94 | $7.03 | $6.86 | $6.88 | $6.63 | 4,479,500 |
| 2021-06-02 | $6.87 | $7.17 | $6.85 | $6.97 | $6.72 | 6,827,050 |
| 2021-06-01 | $6.80 | $6.94 | $6.78 | $6.87 | $6.62 | 3,822,000 |
| 2021-05-31 | $6.94 | $6.95 | $6.77 | $6.80 | $6.55 | 4,301,120 |
| 2021-05-28 | $6.90 | $6.98 | $6.87 | $6.92 | $6.67 | 3,655,400 |
| 2021-05-27 | $6.93 | $6.96 | $6.86 | $6.92 | $6.67 | 2,795,350 |
| 2021-05-26 | $6.96 | $7.03 | $6.89 | $6.92 | $6.67 | 4,397,320 |
| 2021-05-25 | $6.90 | $6.97 | $6.76 | $6.96 | $6.71 | 3,697,970 |
| 2021-05-24 | $6.96 | $6.96 | $6.85 | $6.86 | $6.61 | 3,322,300 |
| 2021-05-21 | $7.00 | $7.02 | $6.90 | $6.92 | $6.67 | 2,957,900 |
| 2021-05-20 | $6.90 | $7.05 | $6.88 | $6.96 | $6.71 | 5,013,410 |
| 2021-05-19 | $6.91 | $7.03 | $6.86 | $6.90 | $6.65 | 3,735,900 |
| 2021-05-18 | $7.07 | $7.07 | $6.93 | $6.96 | $6.71 | 3,285,750 |
| 2021-05-17 | $7.14 | $7.14 | $7.02 | $7.03 | $6.77 | 3,099,180 |
| 2021-05-14 | $7.16 | $7.16 | $7.07 | $7.14 | $6.88 | 3,429,000 |
| 2021-05-13 | $7.15 | $7.19 | $7.01 | $7.09 | $6.83 | 4,732,900 |
| 2021-05-12 | $7.14 | $7.23 | $7.08 | $7.20 | $6.94 | 4,181,970 |
| 2021-05-11 | $7.21 | $7.26 | $7.06 | $7.17 | $6.91 | 4,431,200 |
| 2021-05-10 | $7.20 | $7.30 | $7.12 | $7.22 | $6.96 | 8,044,600 |
| 2021-05-07 | $7.38 | $7.52 | $7.20 | $7.22 | $6.96 | 8,196,490 |
| 2021-05-06 | $7.56 | $7.61 | $7.32 | $7.36 | $7.09 | 8,360,100 |
| 2021-05-05 | $7.46 | $7.46 | $7.46 | $7.46 | $7.19 | 0 |
| 2021-05-04 | $7.46 | $7.46 | $7.46 | $7.46 | $7.19 | 0 |
| 2021-04-30 | $7.14 | $7.59 | $7.08 | $7.46 | $7.19 | 15,311,350 |
| 2021-04-29 | $7.25 | $7.25 | $6.75 | $7.15 | $6.89 | 15,279,820 |
| 2021-04-28 | $7.11 | $7.32 | $7.07 | $7.25 | $6.99 | 6,843,800 |
| 2021-04-27 | $7.13 | $7.25 | $7.02 | $7.16 | $6.90 | 6,256,770 |
| 2021-04-26 | $7.14 | $7.26 | $7.04 | $7.11 | $6.85 | 4,541,030 |
| 2021-04-23 | $7.22 | $7.25 | $7.11 | $7.14 | $6.88 | 3,797,480 |
| 2021-04-22 | $7.20 | $7.28 | $7.13 | $7.17 | $6.91 | 4,676,630 |
| 2021-04-21 | $7.33 | $7.38 | $7.19 | $7.22 | $6.96 | 5,094,120 |
| 2021-04-20 | $7.34 | $7.41 | $7.23 | $7.32 | $7.05 | 5,576,130 |
| 2021-04-19 | $7.49 | $7.50 | $7.31 | $7.34 | $7.07 | 7,834,330 |
| 2021-04-16 | $7.30 | $7.64 | $7.30 | $7.51 | $7.24 | 7,825,090 |
| 2021-04-15 | $7.38 | $7.41 | $7.25 | $7.27 | $7.00 | 4,731,970 |
| 2021-04-14 | $7.30 | $7.42 | $7.27 | $7.35 | $7.08 | 5,538,490 |
| 2021-04-13 | $7.43 | $7.57 | $7.31 | $7.35 | $7.08 | 7,979,530 |
| 2021-04-12 | $7.54 | $7.55 | $7.39 | $7.43 | $7.16 | 7,865,450 |
| 2021-04-09 | $7.47 | $7.64 | $7.44 | $7.54 | $7.26 | 8,534,640 |
| 2021-04-08 | $7.67 | $7.79 | $7.48 | $7.54 | $7.26 | 14,363,590 |
| 2021-04-07 | $7.58 | $7.82 | $7.52 | $7.68 | $7.40 | 12,086,840 |
| 2021-04-06 | $7.55 | $7.80 | $7.40 | $7.59 | $7.31 | 10,725,260 |
| 2021-04-05 | $7.65 | $7.65 | $7.65 | $7.65 | $7.37 | 0 |
| 2021-04-02 | $7.63 | $7.79 | $7.48 | $7.65 | $7.37 | 12,239,830 |
| 2021-04-01 | $7.35 | $7.78 | $7.25 | $7.65 | $7.37 | 19,159,540 |
| 2021-03-31 | $7.18 | $7.55 | $7.16 | $7.28 | $7.01 | 24,747,430 |
| 2021-03-30 | $7.03 | $7.43 | $7.03 | $7.29 | $7.02 | 29,345,770 |
| 2021-03-29 | $6.45 | $6.91 | $6.42 | $6.91 | $6.66 | 16,214,480 |
| 2021-03-26 | $6.18 | $6.29 | $6.18 | $6.28 | $6.05 | 3,586,320 |
| 2021-03-25 | $6.24 | $6.25 | $6.08 | $6.19 | $5.96 | 4,920,990 |
| 2021-03-24 | $6.36 | $6.37 | $6.19 | $6.22 | $5.99 | 5,416,200 |
| 2021-03-23 | $6.40 | $6.45 | $6.35 | $6.41 | $6.18 | 4,088,230 |
| 2021-03-22 | $6.40 | $6.45 | $6.35 | $6.41 | $6.18 | 4,928,900 |
| 2021-03-19 | $6.44 | $6.50 | $6.32 | $6.37 | $6.14 | 5,208,560 |
| 2021-03-18 | $6.47 | $6.55 | $6.38 | $6.45 | $6.21 | 4,904,770 |
| 2021-03-17 | $6.61 | $6.64 | $6.42 | $6.46 | $6.22 | 7,015,070 |
| 2021-03-16 | $6.52 | $6.71 | $6.50 | $6.57 | $6.33 | 8,567,830 |
| 2021-03-15 | $6.50 | $6.68 | $6.45 | $6.51 | $6.27 | 10,237,900 |
| 2021-03-12 | $6.30 | $6.51 | $6.26 | $6.51 | $6.27 | 10,032,230 |
| 2021-03-11 | $6.23 | $6.33 | $6.18 | $6.27 | $6.04 | 5,845,950 |
| 2021-03-10 | $6.37 | $6.45 | $6.22 | $6.26 | $6.03 | 7,174,610 |
| 2021-03-09 | $6.21 | $6.42 | $6.15 | $6.30 | $6.07 | 8,742,810 |
| 2021-03-08 | $6.21 | $6.32 | $6.13 | $6.21 | $5.98 | 5,904,930 |
| 2021-03-05 | $6.24 | $6.34 | $6.11 | $6.24 | $6.01 | 5,834,550 |
| 2021-03-04 | $6.34 | $6.38 | $6.24 | $6.28 | $6.05 | 5,806,000 |
| 2021-03-03 | $6.20 | $6.38 | $6.20 | $6.31 | $6.08 | 4,228,830 |
| 2021-03-02 | $6.29 | $6.43 | $6.16 | $6.24 | $6.01 | 6,271,250 |
| 2021-03-01 | $6.16 | $6.43 | $6.15 | $6.26 | $6.03 | 8,560,560 |
| 2021-02-26 | $6.19 | $6.24 | $6.09 | $6.14 | $5.92 | 6,131,480 |
| 2021-02-25 | $6.19 | $6.34 | $6.19 | $6.24 | $6.01 | 5,029,970 |
| 2021-02-24 | $6.20 | $6.34 | $6.14 | $6.19 | $5.96 | 5,873,530 |
| 2021-02-23 | $6.25 | $6.29 | $6.12 | $6.20 | $5.97 | 4,465,960 |
| 2021-02-22 | $6.15 | $6.28 | $6.15 | $6.25 | $6.02 | 5,525,130 |
| 2021-02-19 | $5.94 | $6.16 | $5.92 | $6.12 | $5.90 | 6,197,230 |
| 2021-02-18 | $5.89 | $5.96 | $5.83 | $5.93 | $5.71 | 5,374,970 |
| 2021-02-17 | $5.83 | $5.83 | $5.83 | $5.83 | $5.62 | 0 |
| 2021-02-16 | $5.83 | $5.83 | $5.83 | $5.83 | $5.62 | 0 |
| 2021-02-15 | $5.83 | $5.83 | $5.83 | $5.83 | $5.62 | 0 |
| 2021-02-12 | $5.83 | $5.83 | $5.83 | $5.83 | $5.62 | 0 |
| 2021-02-11 | $5.83 | $5.83 | $5.83 | $5.83 | $5.62 | 0 |
| 2021-02-10 | $5.80 | $5.85 | $5.78 | $5.83 | $5.62 | 2,518,720 |
| 2021-02-09 | $5.81 | $5.83 | $5.75 | $5.80 | $5.59 | 3,895,510 |
| 2021-02-08 | $5.72 | $5.85 | $5.70 | $5.71 | $5.50 | 5,489,290 |
| 2021-02-05 | $5.59 | $5.87 | $5.58 | $5.73 | $5.52 | 6,040,770 |
| 2021-02-04 | $5.66 | $5.67 | $5.54 | $5.61 | $5.41 | 4,171,120 |
| 2021-02-03 | $5.58 | $5.72 | $5.51 | $5.65 | $5.44 | 4,628,690 |
| 2021-02-02 | $5.66 | $5.72 | $5.57 | $5.59 | $5.39 | 4,557,600 |
| 2021-02-01 | $5.61 | $5.71 | $5.56 | $5.66 | $5.45 | 3,384,490 |
| 2021-01-29 | $5.60 | $5.71 | $5.57 | $5.61 | $5.41 | 5,488,500 |
| 2021-01-28 | $5.58 | $5.64 | $5.55 | $5.58 | $5.38 | 3,490,490 |
| 2021-01-27 | $5.65 | $5.69 | $5.56 | $5.61 | $5.41 | 3,977,220 |
| 2021-01-26 | $5.55 | $5.66 | $5.52 | $5.60 | $5.40 | 3,600,950 |
| 2021-01-25 | $5.74 | $5.76 | $5.51 | $5.55 | $5.35 | 8,409,080 |
| 2021-01-22 | $5.86 | $5.87 | $5.68 | $5.70 | $5.49 | 5,847,300 |
| 2021-01-21 | $5.90 | $5.97 | $5.82 | $5.86 | $5.65 | 6,014,920 |
| 2021-01-20 | $6.02 | $6.03 | $5.91 | $5.91 | $5.69 | 5,578,030 |
| 2021-01-19 | $5.89 | $6.09 | $5.85 | $6.06 | $5.84 | 8,860,080 |
| 2021-01-18 | $5.94 | $6.03 | $5.87 | $5.87 | $5.66 | 5,551,640 |
| 2021-01-15 | $5.95 | $6.08 | $5.88 | $5.98 | $5.76 | 4,902,400 |
| 2021-01-14 | $5.85 | $6.07 | $5.84 | $5.92 | $5.70 | 5,906,220 |
| 2021-01-13 | $5.86 | $5.93 | $5.72 | $5.86 | $5.65 | 5,605,900 |
| 2021-01-12 | $5.85 | $5.95 | $5.82 | $5.88 | $5.67 | 5,143,400 |
| 2021-01-11 | $6.10 | $6.13 | $5.81 | $5.83 | $5.62 | 10,066,750 |
| 2021-01-08 | $6.12 | $6.22 | $5.99 | $6.09 | $5.87 | 8,893,780 |
| 2021-01-07 | $6.30 | $6.35 | $6.08 | $6.10 | $5.88 | 10,181,440 |
| 2021-01-06 | $6.15 | $6.71 | $6.15 | $6.35 | $6.12 | 19,345,360 |
| 2021-01-05 | $6.06 | $6.16 | $5.94 | $6.10 | $5.88 | 7,180,220 |
| 2021-01-04 | $6.14 | $6.17 | $6.04 | $6.06 | $5.84 | 5,054,990 |
| 2021-01-01 | $6.18 | $6.18 | $6.18 | $6.18 | $5.95 | 0 |
| 2020-12-31 | $6.18 | $6.29 | $6.08 | $6.18 | $5.95 | 4,422,440 |
| 2020-12-30 | $5.98 | $6.25 | $5.95 | $6.11 | $5.89 | 6,074,860 |
| 2020-12-29 | $5.91 | $6.03 | $5.85 | $5.97 | $5.75 | 4,780,400 |
| 2020-12-28 | $6.06 | $6.09 | $5.83 | $5.86 | $5.65 | 6,671,790 |
| 2020-12-25 | $5.87 | $6.08 | $5.83 | $6.08 | $5.86 | 3,694,290 |
| 2020-12-24 | $5.95 | $5.95 | $5.78 | $5.84 | $5.63 | 5,115,930 |
| 2020-12-23 | $5.91 | $5.97 | $5.87 | $5.93 | $5.71 | 3,505,460 |
| 2020-12-22 | $5.99 | $6.05 | $5.89 | $5.93 | $5.71 | 5,414,770 |
| 2020-12-21 | $6.03 | $6.12 | $5.92 | $6.01 | $5.79 | 5,952,100 |
| 2020-12-18 | $6.12 | $6.19 | $6.03 | $6.07 | $5.85 | 5,314,690 |
| 2020-12-17 | $6.16 | $6.24 | $6.06 | $6.16 | $5.94 | 5,119,500 |
| 2020-12-16 | $6.19 | $6.30 | $6.15 | $6.19 | $5.96 | 3,994,900 |
| 2020-12-15 | $6.16 | $6.27 | $6.12 | $6.18 | $5.95 | 5,491,110 |
| 2020-12-14 | $6.30 | $6.30 | $6.07 | $6.16 | $5.94 | 11,507,990 |
| 2020-12-11 | $6.43 | $6.45 | $6.20 | $6.39 | $6.16 | 8,472,320 |
| 2020-12-10 | $6.40 | $6.52 | $6.26 | $6.39 | $6.16 | 10,066,350 |
| 2020-12-09 | $6.48 | $6.62 | $6.40 | $6.42 | $6.19 | 9,612,910 |
| 2020-12-08 | $6.35 | $6.49 | $6.31 | $6.44 | $6.20 | 7,215,700 |
| 2020-12-07 | $6.46 | $6.46 | $6.27 | $6.33 | $6.10 | 6,882,570 |
| 2020-12-04 | $6.45 | $6.47 | $6.32 | $6.40 | $6.17 | 6,905,550 |
| 2020-12-03 | $6.29 | $6.43 | $6.27 | $6.42 | $6.19 | 6,705,280 |
| 2020-12-02 | $6.14 | $6.37 | $6.14 | $6.28 | $6.05 | 9,985,760 |
| 2020-12-01 | $6.15 | $6.19 | $6.06 | $6.12 | $5.90 | 6,392,700 |
| 2020-11-30 | $6.14 | $6.25 | $6.04 | $6.10 | $5.88 | 12,392,850 |
| 2020-11-27 | $5.94 | $6.16 | $5.92 | $6.12 | $5.90 | 10,020,150 |
| 2020-11-26 | $6.03 | $6.05 | $5.86 | $5.93 | $5.71 | 8,285,040 |
| 2020-11-25 | $6.11 | $6.12 | $5.98 | $6.01 | $5.79 | 6,569,370 |
| 2020-11-24 | $6.16 | $6.22 | $6.03 | $6.08 | $5.86 | 7,620,850 |
| 2020-11-23 | $5.92 | $6.20 | $5.91 | $6.14 | $5.92 | 11,744,180 |
| 2020-11-20 | $5.86 | $6.00 | $5.85 | $5.93 | $5.71 | 5,282,210 |
| 2020-11-19 | $5.92 | $5.98 | $5.78 | $5.91 | $5.69 | 9,959,020 |
| 2020-11-18 | $5.93 | $6.12 | $5.91 | $5.93 | $5.71 | 7,771,500 |
| 2020-11-17 | $5.81 | $5.95 | $5.79 | $5.94 | $5.72 | 7,957,580 |
| 2020-11-16 | $5.78 | $5.88 | $5.67 | $5.82 | $5.61 | 6,620,100 |
| 2020-11-13 | $5.71 | $5.80 | $5.69 | $5.77 | $5.56 | 7,196,590 |
| 2020-11-12 | $5.65 | $5.78 | $5.65 | $5.68 | $5.47 | 5,817,070 |
| 2020-11-11 | $5.71 | $5.75 | $5.63 | $5.66 | $5.45 | 4,181,410 |
| 2020-11-10 | $5.64 | $5.80 | $5.64 | $5.70 | $5.49 | 8,869,950 |
| 2020-11-09 | $5.63 | $5.74 | $5.62 | $5.64 | $5.43 | 9,025,620 |
| 2020-11-06 | $5.54 | $5.62 | $5.51 | $5.61 | $5.41 | 4,124,340 |
| 2020-11-05 | $5.44 | $5.71 | $5.44 | $5.58 | $5.38 | 14,096,970 |
| 2020-11-04 | $5.43 | $5.47 | $5.37 | $5.44 | $5.24 | 4,825,700 |
| 2020-11-03 | $5.38 | $5.52 | $5.36 | $5.43 | $5.23 | 9,981,850 |
| 2020-11-02 | $5.29 | $5.43 | $5.13 | $5.40 | $5.20 | 14,151,570 |
| 2020-10-30 | $5.17 | $5.42 | $5.16 | $5.31 | $5.12 | 17,838,940 |
| 2020-10-29 | $5.08 | $5.13 | $5.06 | $5.12 | $4.93 | 1,595,520 |
| 2020-10-28 | $5.10 | $5.13 | $5.07 | $5.12 | $4.93 | 1,519,310 |
| 2020-10-27 | $5.11 | $5.14 | $5.09 | $5.11 | $4.92 | 2,119,570 |
| 2020-10-26 | $5.16 | $5.18 | $5.12 | $5.16 | $4.97 | 1,577,470 |
| 2020-10-23 | $5.20 | $5.20 | $5.15 | $5.16 | $4.97 | 1,761,100 |
| 2020-10-22 | $5.17 | $5.23 | $5.13 | $5.23 | $5.04 | 1,914,700 |
| 2020-10-21 | $5.12 | $5.20 | $5.12 | $5.18 | $4.99 | 1,976,590 |
| 2020-10-20 | $5.13 | $5.16 | $5.12 | $5.13 | $4.94 | 1,938,310 |
| 2020-10-19 | $5.16 | $5.20 | $5.12 | $5.12 | $4.93 | 3,615,140 |
| 2020-10-16 | $5.23 | $5.23 | $5.15 | $5.16 | $4.97 | 3,476,290 |
| 2020-10-15 | $5.22 | $5.24 | $5.20 | $5.20 | $5.01 | 1,339,810 |
| 2020-10-14 | $5.28 | $5.28 | $5.20 | $5.22 | $5.03 | 2,147,900 |
| 2020-10-13 | $5.27 | $5.31 | $5.25 | $5.28 | $5.09 | 1,812,310 |
| 2020-10-12 | $5.21 | $5.29 | $5.20 | $5.29 | $5.10 | 2,824,300 |
| 2020-10-09 | $5.20 | $5.23 | $5.19 | $5.21 | $5.02 | 1,502,680 |
| 2020-10-08 | $5.18 | $5.18 | $5.18 | $5.18 | $4.99 | 0 |
| 2020-10-07 | $5.18 | $5.18 | $5.18 | $5.18 | $4.99 | 0 |
| 2020-10-06 | $5.18 | $5.18 | $5.18 | $5.18 | $4.99 | 0 |
| 2020-10-05 | $5.18 | $5.18 | $5.18 | $5.18 | $4.99 | 0 |
| 2020-10-02 | $5.18 | $5.18 | $5.18 | $5.18 | $4.99 | 0 |
| 2020-10-01 | $5.18 | $5.18 | $5.18 | $5.18 | $4.99 | 0 |
| 2020-09-30 | $5.25 | $5.25 | $5.15 | $5.18 | $4.99 | 2,607,900 |
| 2020-09-29 | $5.24 | $5.29 | $5.21 | $5.24 | $5.05 | 1,748,140 |
| 2020-09-28 | $5.24 | $5.28 | $5.21 | $5.24 | $5.05 | 1,502,780 |
| 2020-09-25 | $5.28 | $5.28 | $5.23 | $5.25 | $5.06 | 1,400,660 |
| 2020-09-24 | $5.29 | $5.32 | $5.24 | $5.25 | $5.06 | 2,316,860 |
| 2020-09-23 | $5.31 | $5.36 | $5.29 | $5.30 | $5.11 | 2,417,410 |
| 2020-09-22 | $5.36 | $5.36 | $5.28 | $5.30 | $5.11 | 2,842,230 |
| 2020-09-21 | $5.42 | $5.45 | $5.32 | $5.38 | $5.18 | 3,872,290 |
| 2020-09-18 | $5.29 | $5.43 | $5.29 | $5.42 | $5.22 | 5,213,960 |
| 2020-09-17 | $5.30 | $5.31 | $5.27 | $5.29 | $5.10 | 1,307,500 |
| 2020-09-16 | $5.30 | $5.31 | $5.27 | $5.27 | $5.08 | 1,980,920 |
| 2020-09-15 | $5.29 | $5.32 | $5.27 | $5.29 | $5.10 | 2,208,600 |
| 2020-09-14 | $5.26 | $5.31 | $5.25 | $5.30 | $5.11 | 2,631,250 |
| 2020-09-11 | $5.30 | $5.31 | $5.22 | $5.24 | $5.05 | 3,536,700 |
| 2020-09-10 | $5.37 | $5.40 | $5.23 | $5.30 | $5.11 | 3,422,780 |
| 2020-09-09 | $5.36 | $5.40 | $5.34 | $5.38 | $5.18 | 3,426,480 |
| 2020-09-08 | $5.36 | $5.40 | $5.33 | $5.39 | $5.19 | 2,966,230 |
| 2020-09-07 | $5.41 | $5.43 | $5.33 | $5.34 | $5.15 | 3,970,190 |
| 2020-09-04 | $5.36 | $5.43 | $5.31 | $5.40 | $5.20 | 4,683,530 |
| 2020-09-03 | $5.42 | $5.45 | $5.40 | $5.40 | $5.20 | 2,790,450 |
| 2020-09-02 | $5.39 | $5.46 | $5.37 | $5.42 | $5.22 | 3,461,820 |
| 2020-09-01 | $5.38 | $5.43 | $5.34 | $5.38 | $5.18 | 2,597,710 |
| 2020-08-31 | $5.42 | $5.45 | $5.37 | $5.39 | $5.19 | 2,998,200 |
| 2020-08-28 | $5.33 | $5.46 | $5.31 | $5.44 | $5.24 | 3,455,620 |
| 2020-08-27 | $5.34 | $5.36 | $5.28 | $5.33 | $5.14 | 1,748,250 |
| 2020-08-26 | $5.35 | $5.37 | $5.33 | $5.34 | $5.15 | 2,183,300 |
| 2020-08-25 | $5.42 | $5.42 | $5.34 | $5.35 | $5.15 | 2,170,110 |
| 2020-08-24 | $5.41 | $5.46 | $5.38 | $5.39 | $5.19 | 2,178,400 |
| 2020-08-21 | $5.38 | $5.44 | $5.37 | $5.41 | $5.21 | 2,554,760 |
| 2020-08-20 | $5.52 | $5.52 | $5.35 | $5.39 | $5.19 | 3,177,910 |
| 2020-08-19 | $5.48 | $5.52 | $5.46 | $5.49 | $5.29 | 3,330,990 |
| 2020-08-18 | $5.44 | $5.50 | $5.43 | $5.47 | $5.27 | 3,814,820 |
| 2020-08-17 | $5.41 | $5.46 | $5.38 | $5.43 | $5.23 | 2,808,460 |
| 2020-08-14 | $5.40 | $5.46 | $5.35 | $5.39 | $5.19 | 3,017,910 |
| 2020-08-13 | $5.45 | $5.53 | $5.39 | $5.42 | $5.22 | 4,381,290 |
| 2020-08-12 | $5.35 | $5.45 | $5.32 | $5.45 | $5.25 | 5,502,450 |
| 2020-08-11 | $5.35 | $5.42 | $5.33 | $5.34 | $5.15 | 4,329,000 |
| 2020-08-10 | $5.27 | $5.38 | $5.26 | $5.35 | $5.15 | 3,943,750 |
| 2020-08-07 | $5.30 | $5.30 | $5.23 | $5.28 | $5.09 | 2,449,400 |
| 2020-08-06 | $5.31 | $5.33 | $5.26 | $5.30 | $5.11 | 2,697,000 |
| 2020-08-05 | $5.33 | $5.34 | $5.27 | $5.31 | $5.12 | 2,941,000 |
| 2020-08-04 | $5.37 | $5.37 | $5.30 | $5.35 | $5.15 | 2,880,920 |
| 2020-08-03 | $5.23 | $5.38 | $5.21 | $5.35 | $5.15 | 5,343,380 |
| 2020-07-31 | $5.25 | $5.27 | $5.20 | $5.24 | $5.05 | 1,747,530 |
| 2020-07-30 | $5.22 | $5.28 | $5.22 | $5.25 | $5.06 | 2,580,770 |
| 2020-07-29 | $5.16 | $5.23 | $5.12 | $5.23 | $5.04 | 2,293,800 |
| 2020-07-28 | $5.16 | $5.19 | $5.13 | $5.16 | $4.97 | 1,303,600 |
| 2020-07-27 | $5.20 | $5.23 | $5.11 | $5.14 | $4.95 | 2,186,200 |
| 2020-07-24 | $5.24 | $5.38 | $5.13 | $5.17 | $4.98 | 5,963,900 |
| 2020-07-23 | $5.32 | $5.34 | $5.21 | $5.28 | $5.09 | 3,980,220 |
| 2020-07-22 | $5.46 | $5.46 | $5.30 | $5.34 | $5.15 | 8,018,040 |
| 2020-07-21 | $5.64 | $5.72 | $5.60 | $5.70 | $5.27 | 8,400,740 |
| 2020-07-20 | $5.48 | $5.65 | $5.48 | $5.63 | $5.21 | 4,831,970 |
| 2020-07-17 | $5.50 | $5.54 | $5.43 | $5.47 | $5.06 | 2,640,110 |
| 2020-07-16 | $5.59 | $5.64 | $5.44 | $5.48 | $5.07 | 5,035,710 |
| 2020-07-15 | $5.66 | $5.74 | $5.58 | $5.59 | $5.17 | 4,842,700 |
| 2020-07-14 | $5.72 | $5.76 | $5.61 | $5.67 | $5.25 | 5,917,000 |
| 2020-07-13 | $5.63 | $5.72 | $5.58 | $5.68 | $5.26 | 6,079,170 |
| 2020-07-10 | $5.63 | $5.66 | $5.55 | $5.55 | $5.14 | 5,039,500 |
| 2020-07-09 | $5.63 | $5.67 | $5.57 | $5.65 | $5.23 | 6,777,170 |
| 2020-07-08 | $5.55 | $5.64 | $5.53 | $5.63 | $5.21 | 6,404,760 |
| 2020-07-07 | $5.63 | $5.69 | $5.54 | $5.58 | $5.16 | 10,822,070 |
| 2020-07-06 | $5.36 | $5.59 | $5.36 | $5.57 | $5.15 | 8,422,900 |
| 2020-07-03 | $5.30 | $5.40 | $5.28 | $5.36 | $4.96 | 6,143,930 |
| 2020-07-02 | $5.24 | $5.30 | $5.23 | $5.30 | $4.90 | 5,348,000 |
| 2020-07-01 | $5.18 | $5.25 | $5.16 | $5.24 | $4.85 | 2,731,900 |
| 2020-06-30 | $5.17 | $5.20 | $5.16 | $5.19 | $4.80 | 1,994,370 |
| 2020-06-29 | $5.20 | $5.22 | $5.17 | $5.18 | $4.79 | 2,340,900 |
| 2020-06-26 | $5.22 | $5.22 | $5.22 | $5.22 | $4.83 | 0 |
| 2020-06-25 | $5.22 | $5.22 | $5.22 | $5.22 | $4.83 | 0 |
| 2020-06-24 | $5.21 | $5.23 | $5.19 | $5.22 | $4.83 | 1,471,930 |
| 2020-06-23 | $5.21 | $5.22 | $5.19 | $5.21 | $4.82 | 1,112,910 |
| 2020-06-22 | $5.25 | $5.26 | $5.20 | $5.21 | $4.82 | 1,589,000 |
| 2020-06-19 | $5.22 | $5.27 | $5.19 | $5.24 | $4.85 | 2,211,070 |
| 2020-06-18 | $5.20 | $5.22 | $5.18 | $5.20 | $4.81 | 1,641,440 |
| 2020-06-17 | $5.18 | $5.23 | $5.17 | $5.20 | $4.81 | 2,114,890 |
| 2020-06-16 | $5.18 | $5.22 | $5.17 | $5.21 | $4.82 | 1,464,000 |
| 2020-06-15 | $5.16 | $5.21 | $5.15 | $5.17 | $4.78 | 1,427,560 |
| 2020-06-12 | $5.16 | $5.20 | $5.13 | $5.16 | $4.77 | 1,636,280 |
| 2020-06-11 | $5.21 | $5.23 | $5.18 | $5.20 | $4.81 | 1,427,670 |
| 2020-06-10 | $5.23 | $5.23 | $5.18 | $5.20 | $4.81 | 1,290,840 |
| 2020-06-09 | $5.23 | $5.25 | $5.20 | $5.23 | $4.84 | 1,718,610 |
| 2020-06-08 | $5.26 | $5.27 | $5.20 | $5.23 | $4.84 | 2,196,310 |
| 2020-06-05 | $5.18 | $5.26 | $5.18 | $5.26 | $4.87 | 1,829,000 |
| 2020-06-04 | $5.21 | $5.23 | $5.18 | $5.18 | $4.79 | 1,683,470 |
| 2020-06-03 | $5.29 | $5.29 | $5.20 | $5.21 | $4.82 | 1,777,700 |
| 2020-06-02 | $5.23 | $5.28 | $5.21 | $5.27 | $4.88 | 1,974,100 |
| 2020-06-01 | $5.21 | $5.24 | $5.20 | $5.23 | $4.84 | 1,896,050 |
| 2020-05-29 | $5.14 | $5.23 | $5.12 | $5.21 | $4.82 | 2,406,200 |
| 2020-05-28 | $5.14 | $5.16 | $5.11 | $5.15 | $4.77 | 1,849,720 |
| 2020-05-27 | $5.14 | $5.15 | $5.12 | $5.14 | $4.76 | 1,138,100 |
| 2020-05-26 | $5.16 | $5.16 | $5.12 | $5.15 | $4.77 | 1,229,360 |
| 2020-05-25 | $5.13 | $5.17 | $5.11 | $5.13 | $4.75 | 1,087,540 |
| 2020-05-22 | $5.18 | $5.19 | $5.12 | $5.13 | $4.75 | 1,302,900 |
| 2020-05-21 | $5.19 | $5.22 | $5.17 | $5.19 | $4.80 | 987,800 |
| 2020-05-20 | $5.21 | $5.21 | $5.17 | $5.19 | $4.80 | 1,111,210 |
| 2020-05-19 | $5.19 | $5.22 | $5.17 | $5.19 | $4.80 | 1,528,500 |
| 2020-05-18 | $5.18 | $5.20 | $5.13 | $5.16 | $4.77 | 1,830,410 |
| 2020-05-15 | $5.21 | $5.24 | $5.17 | $5.18 | $4.79 | 1,530,710 |
| 2020-05-14 | $5.27 | $5.27 | $5.21 | $5.21 | $4.82 | 1,381,610 |
| 2020-05-13 | $5.24 | $5.28 | $5.20 | $5.27 | $4.88 | 1,524,300 |
| 2020-05-12 | $5.27 | $5.27 | $5.19 | $5.24 | $4.85 | 2,298,440 |
| 2020-05-11 | $5.33 | $5.33 | $5.25 | $5.27 | $4.88 | 2,713,880 |
| 2020-05-08 | $5.30 | $5.35 | $5.27 | $5.33 | $4.93 | 3,039,770 |
| 2020-05-07 | $5.30 | $5.31 | $5.25 | $5.28 | $4.89 | 2,366,710 |
| 2020-05-06 | $5.34 | $5.34 | $5.26 | $5.31 | $4.91 | 3,946,700 |
| 2020-05-05 | $5.36 | $5.36 | $5.36 | $5.36 | $4.96 | 0 |
| 2020-05-04 | $5.36 | $5.36 | $5.36 | $5.36 | $4.96 | 0 |
| 2020-05-01 | $5.36 | $5.36 | $5.36 | $5.36 | $4.96 | 0 |
| 2020-04-30 | $5.40 | $5.41 | $5.30 | $5.36 | $4.96 | 6,161,670 |
| 2020-04-29 | $5.40 | $5.66 | $5.37 | $5.39 | $4.99 | 11,373,090 |
| 2020-04-28 | $5.21 | $5.34 | $5.08 | $5.33 | $4.93 | 5,828,480 |
| 2020-04-27 | $5.13 | $5.28 | $5.12 | $5.21 | $4.82 | 5,003,030 |
| 2020-04-24 | $5.16 | $5.16 | $5.12 | $5.13 | $4.75 | 1,314,900 |
| 2020-04-23 | $5.15 | $5.18 | $5.14 | $5.15 | $4.77 | 1,731,700 |
| 2020-04-22 | $5.13 | $5.17 | $5.10 | $5.16 | $4.77 | 1,476,160 |
| 2020-04-21 | $5.19 | $5.20 | $5.12 | $5.14 | $4.76 | 2,353,900 |
| 2020-04-20 | $5.16 | $5.21 | $5.14 | $5.21 | $4.82 | 2,314,000 |
| 2020-04-17 | $5.17 | $5.19 | $5.14 | $5.16 | $4.77 | 1,355,200 |
| 2020-04-16 | $5.17 | $5.20 | $5.13 | $5.16 | $4.77 | 1,511,200 |
| 2020-04-15 | $5.22 | $5.23 | $5.15 | $5.17 | $4.78 | 1,761,900 |
| 2020-04-14 | $5.16 | $5.22 | $5.13 | $5.20 | $4.81 | 3,064,790 |
| 2020-04-13 | $5.11 | $5.16 | $5.08 | $5.15 | $4.77 | 2,282,020 |
| 2020-04-10 | $5.17 | $5.17 | $5.10 | $5.13 | $4.75 | 2,064,260 |
| 2020-04-09 | $5.17 | $5.18 | $5.13 | $5.16 | $4.77 | 2,560,300 |
| 2020-04-08 | $5.17 | $5.17 | $5.11 | $5.16 | $4.77 | 2,801,900 |
| 2020-04-07 | $5.14 | $5.19 | $5.11 | $5.18 | $4.79 | 2,815,750 |
| 2020-04-06 | $5.10 | $5.10 | $5.10 | $5.10 | $4.72 | 0 |
| 2020-04-03 | $5.12 | $5.13 | $5.08 | $5.10 | $4.72 | 1,359,400 |
| 2020-04-02 | $5.08 | $5.12 | $5.05 | $5.12 | $4.74 | 1,774,890 |
| 2020-04-01 | $5.12 | $5.14 | $5.08 | $5.09 | $4.71 | 2,021,660 |
| 2020-03-31 | $5.20 | $5.21 | $5.10 | $5.11 | $4.73 | 2,030,900 |
| 2020-03-30 | $5.24 | $5.24 | $5.10 | $5.16 | $4.77 | 3,058,300 |
| 2020-03-27 | $5.28 | $5.30 | $5.24 | $5.26 | $4.87 | 2,471,410 |
| 2020-03-26 | $5.31 | $5.31 | $5.21 | $5.22 | $4.83 | 3,029,000 |
| 2020-03-25 | $5.29 | $5.34 | $5.26 | $5.31 | $4.91 | 3,776,550 |
| 2020-03-24 | $5.20 | $5.24 | $5.14 | $5.23 | $4.84 | 3,503,330 |
| 2020-03-23 | $5.18 | $5.24 | $5.13 | $5.13 | $4.75 | 2,124,150 |
| 2020-03-20 | $5.22 | $5.29 | $5.19 | $5.29 | $4.90 | 2,584,200 |
| 2020-03-19 | $5.22 | $5.25 | $5.12 | $5.20 | $4.81 | 3,940,910 |
| 2020-03-18 | $5.30 | $5.34 | $5.22 | $5.22 | $4.83 | 3,447,840 |
| 2020-03-17 | $5.35 | $5.35 | $5.14 | $5.27 | $4.88 | 6,041,040 |
| 2020-03-16 | $5.45 | $5.58 | $5.31 | $5.35 | $4.95 | 5,560,290 |
| 2020-03-13 | $5.40 | $5.46 | $5.26 | $5.42 | $5.02 | 7,838,700 |
| 2020-03-12 | $5.60 | $5.78 | $5.53 | $5.56 | $5.15 | 17,263,810 |
| 2020-03-11 | $6.52 | $6.52 | $5.87 | $5.91 | $5.47 | 34,378,090 |
| 2020-03-10 | $5.66 | $6.18 | $5.53 | $6.18 | $5.72 | 13,472,770 |
| 2020-03-09 | $5.87 | $5.88 | $5.61 | $5.77 | $5.34 | 9,941,310 |
| 2020-03-06 | $5.61 | $5.85 | $5.61 | $5.80 | $5.37 | 8,665,700 |
| 2020-03-05 | $5.55 | $5.70 | $5.50 | $5.64 | $5.22 | 7,170,490 |
| 2020-03-04 | $5.31 | $5.57 | $5.31 | $5.54 | $5.13 | 10,313,450 |
| 2020-03-03 | $5.34 | $5.39 | $5.30 | $5.34 | $4.94 | 3,605,920 |
| 2020-03-02 | $5.20 | $5.32 | $5.20 | $5.30 | $4.90 | 2,938,900 |
| 2020-02-28 | $5.31 | $5.32 | $5.19 | $5.20 | $4.81 | 4,212,970 |
| 2020-02-27 | $5.41 | $5.41 | $5.33 | $5.35 | $4.95 | 3,011,510 |
| 2020-02-26 | $5.31 | $5.41 | $5.28 | $5.38 | $4.98 | 3,449,180 |
| 2020-02-25 | $5.40 | $5.40 | $5.25 | $5.37 | $4.97 | 4,541,800 |
| 2020-02-24 | $5.49 | $5.49 | $5.42 | $5.42 | $5.02 | 2,623,810 |
| 2020-02-21 | $5.49 | $5.52 | $5.47 | $5.50 | $5.09 | 3,079,500 |
| 2020-02-20 | $5.41 | $5.50 | $5.39 | $5.50 | $5.09 | 4,332,400 |
| 2020-02-19 | $5.44 | $5.46 | $5.39 | $5.39 | $4.99 | 3,387,800 |
| 2020-02-18 | $5.50 | $5.50 | $5.41 | $5.43 | $5.02 | 3,454,870 |
| 2020-02-17 | $5.39 | $5.51 | $5.32 | $5.50 | $5.09 | 5,674,890 |
| 2020-02-14 | $5.44 | $5.52 | $5.43 | $5.50 | $5.09 | 2,085,890 |
| 2020-02-13 | $5.44 | $5.55 | $5.41 | $5.48 | $5.07 | 4,980,400 |
| 2020-02-12 | $5.35 | $5.44 | $5.33 | $5.43 | $5.02 | 4,219,220 |
| 2020-02-11 | $5.30 | $5.37 | $5.29 | $5.36 | $4.96 | 3,286,870 |
| 2020-02-10 | $5.28 | $5.33 | $5.25 | $5.33 | $4.93 | 2,677,190 |
| 2020-02-07 | $5.30 | $5.31 | $5.24 | $5.28 | $4.89 | 3,589,280 |
| 2020-02-06 | $5.25 | $5.36 | $5.17 | $5.31 | $4.91 | 7,657,700 |
| 2020-02-05 | $5.14 | $5.25 | $5.11 | $5.22 | $4.83 | 5,905,170 |
| 2020-02-04 | $5.06 | $5.15 | $5.02 | $5.13 | $4.75 | 6,334,920 |
| 2020-02-03 | $5.09 | $5.10 | $5.04 | $5.04 | $4.66 | 9,005,780 |
| 2020-01-31 | $5.60 | $5.60 | $5.60 | $5.60 | $5.18 | 0 |
| 2020-01-30 | $5.60 | $5.60 | $5.60 | $5.60 | $5.18 | 0 |
| 2020-01-29 | $5.60 | $5.60 | $5.60 | $5.60 | $5.18 | 0 |
| 2020-01-28 | $5.60 | $5.60 | $5.60 | $5.60 | $5.18 | 0 |
| 2020-01-27 | $5.60 | $5.60 | $5.60 | $5.60 | $5.18 | 0 |
| 2020-01-24 | $5.60 | $5.60 | $5.60 | $5.60 | $5.18 | 0 |
| 2020-01-23 | $5.72 | $5.73 | $5.54 | $5.60 | $5.18 | 4,035,120 |
| 2020-01-22 | $5.82 | $5.82 | $5.71 | $5.75 | $5.32 | 3,255,940 |
| 2020-01-21 | $5.89 | $5.90 | $5.80 | $5.82 | $5.39 | 2,065,510 |
| 2020-01-20 | $5.83 | $5.92 | $5.81 | $5.89 | $5.45 | 2,561,940 |
| 2020-01-17 | $5.81 | $5.87 | $5.81 | $5.84 | $5.40 | 1,973,580 |
| 2020-01-16 | $5.92 | $5.92 | $5.82 | $5.82 | $5.39 | 2,953,500 |
| 2020-01-15 | $5.94 | $5.94 | $5.86 | $5.90 | $5.46 | 2,976,490 |
| 2020-01-14 | $5.95 | $5.97 | $5.92 | $5.94 | $5.50 | 3,689,700 |
| 2020-01-13 | $5.92 | $5.96 | $5.88 | $5.95 | $5.51 | 4,182,540 |
| 2020-01-10 | $5.94 | $5.95 | $5.90 | $5.92 | $5.48 | 2,696,280 |
| 2020-01-09 | $5.92 | $5.95 | $5.91 | $5.95 | $5.51 | 3,136,320 |
| 2020-01-08 | $5.93 | $5.95 | $5.86 | $5.90 | $5.46 | 3,755,930 |
| 2020-01-07 | $5.90 | $5.96 | $5.90 | $5.95 | $5.51 | 4,296,430 |
| 2020-01-06 | $5.88 | $5.95 | $5.87 | $5.90 | $5.46 | 4,255,650 |
| 2020-01-03 | $5.91 | $5.93 | $5.88 | $5.90 | $5.46 | 3,375,200 |
| 2020-01-02 | $5.90 | $5.98 | $5.86 | $5.91 | $5.47 | 7,429,720 |
| 2020-01-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.44 | 0 |
| 2019-12-31 | $5.88 | $5.89 | $5.84 | $5.88 | $5.44 | 2,424,340 |
| 2019-12-30 | $5.80 | $5.87 | $5.77 | $5.86 | $5.42 | 2,210,300 |
| 2019-12-27 | $5.86 | $5.87 | $5.79 | $5.81 | $5.38 | 2,611,000 |
| 2019-12-26 | $5.84 | $5.92 | $5.81 | $5.85 | $5.41 | 1,708,300 |
| 2019-12-25 | $5.79 | $5.87 | $5.77 | $5.83 | $5.39 | 2,250,500 |
| 2019-12-24 | $5.75 | $5.81 | $5.75 | $5.79 | $5.36 | 2,409,370 |
| 2019-12-23 | $5.79 | $5.83 | $5.73 | $5.74 | $5.31 | 3,556,870 |
| 2019-12-20 | $5.91 | $5.91 | $5.79 | $5.80 | $5.37 | 4,702,220 |
| 2019-12-19 | $5.90 | $5.93 | $5.87 | $5.92 | $5.48 | 3,416,710 |
| 2019-12-18 | $5.89 | $5.94 | $5.87 | $5.90 | $5.46 | 3,579,220 |
| 2019-12-17 | $5.87 | $5.94 | $5.83 | $5.92 | $5.48 | 4,528,540 |
| 2019-12-16 | $5.90 | $5.90 | $5.82 | $5.88 | $5.44 | 5,237,550 |
| 2019-12-13 | $5.78 | $5.92 | $5.78 | $5.90 | $5.46 | 5,808,940 |
| 2019-12-12 | $5.71 | $5.78 | $5.69 | $5.77 | $5.34 | 3,818,300 |
| 2019-12-11 | $5.74 | $5.75 | $5.66 | $5.70 | $5.27 | 2,714,440 |
| 2019-12-10 | $5.73 | $5.78 | $5.71 | $5.73 | $5.30 | 2,257,310 |
| 2019-12-09 | $5.73 | $5.76 | $5.72 | $5.73 | $5.30 | 1,933,690 |
| 2019-12-06 | $5.77 | $5.78 | $5.71 | $5.74 | $5.31 | 1,988,990 |
| 2019-12-05 | $5.72 | $5.77 | $5.71 | $5.76 | $5.33 | 1,922,310 |
| 2019-12-04 | $5.64 | $5.73 | $5.63 | $5.72 | $5.29 | 1,862,260 |
| 2019-12-03 | $5.63 | $5.68 | $5.63 | $5.66 | $5.24 | 1,714,010 |
| 2019-12-02 | $5.74 | $5.78 | $5.63 | $5.66 | $5.24 | 3,326,050 |
| 2019-11-29 | $5.68 | $5.88 | $5.64 | $5.73 | $5.30 | 6,174,130 |
| 2019-11-28 | $5.71 | $5.75 | $5.65 | $5.68 | $5.26 | 1,528,730 |
| 2019-11-27 | $5.66 | $5.75 | $5.65 | $5.71 | $5.28 | 2,968,520 |
| 2019-11-26 | $5.65 | $5.70 | $5.63 | $5.67 | $5.25 | 2,264,680 |
| 2019-11-25 | $5.55 | $5.66 | $5.53 | $5.65 | $5.23 | 2,996,170 |
| 2019-11-22 | $5.53 | $5.57 | $5.51 | $5.55 | $5.14 | 1,291,060 |
| 2019-11-21 | $5.54 | $5.58 | $5.51 | $5.53 | $5.12 | 1,454,820 |
| 2019-11-20 | $5.68 | $5.68 | $5.52 | $5.53 | $5.12 | 2,579,900 |
| 2019-11-19 | $5.61 | $5.65 | $5.57 | $5.65 | $5.23 | 1,649,380 |
| 2019-11-18 | $5.57 | $5.61 | $5.55 | $5.60 | $5.18 | 1,039,180 |
| 2019-11-15 | $5.60 | $5.63 | $5.56 | $5.59 | $5.17 | 1,436,850 |
| 2019-11-14 | $5.55 | $5.63 | $5.54 | $5.60 | $5.18 | 1,705,330 |
| 2019-11-13 | $5.62 | $5.63 | $5.54 | $5.56 | $5.15 | 1,683,230 |
| 2019-11-12 | $5.59 | $5.62 | $5.57 | $5.62 | $5.20 | 1,463,900 |
| 2019-11-11 | $5.68 | $5.68 | $5.58 | $5.59 | $5.17 | 2,455,900 |
| 2019-11-08 | $5.74 | $5.75 | $5.69 | $5.69 | $5.27 | 3,235,820 |
| 2019-11-07 | $5.72 | $5.73 | $5.67 | $5.73 | $5.30 | 2,326,720 |
| 2019-11-06 | $5.70 | $5.74 | $5.66 | $5.71 | $5.28 | 3,526,760 |
| 2019-11-05 | $5.66 | $5.72 | $5.65 | $5.70 | $5.27 | 3,044,760 |
| 2019-11-04 | $5.67 | $5.73 | $5.61 | $5.67 | $5.25 | 3,135,500 |
| 2019-11-01 | $5.61 | $5.70 | $5.59 | $5.67 | $5.25 | 2,709,010 |
| 2019-10-31 | $5.52 | $5.67 | $5.52 | $5.64 | $5.22 | 6,621,300 |
| 2019-10-30 | $5.55 | $5.58 | $5.52 | $5.53 | $5.12 | 1,545,090 |
| 2019-10-29 | $5.59 | $5.61 | $5.53 | $5.55 | $5.14 | 1,377,110 |
| 2019-10-28 | $5.60 | $5.62 | $5.58 | $5.61 | $5.19 | 2,026,800 |
| 2019-10-25 | $5.60 | $5.60 | $5.54 | $5.60 | $5.18 | 1,263,700 |
| 2019-10-24 | $5.50 | $5.61 | $5.48 | $5.58 | $5.16 | 3,266,480 |
| 2019-10-23 | $5.52 | $5.52 | $5.46 | $5.50 | $5.09 | 1,922,080 |
| 2019-10-22 | $5.53 | $5.54 | $5.46 | $5.52 | $5.11 | 1,902,090 |
| 2019-10-21 | $5.51 | $5.53 | $5.47 | $5.51 | $5.10 | 1,656,380 |
| 2019-10-18 | $5.61 | $5.63 | $5.52 | $5.52 | $5.11 | 2,578,410 |
| 2019-10-17 | $5.62 | $5.66 | $5.57 | $5.59 | $5.17 | 1,817,690 |
| 2019-10-16 | $5.61 | $5.63 | $5.59 | $5.61 | $5.19 | 3,294,460 |
| 2019-10-15 | $5.62 | $5.62 | $5.57 | $5.60 | $5.18 | 2,033,930 |
| 2019-10-14 | $5.56 | $5.66 | $5.56 | $5.60 | $5.18 | 3,404,620 |
| 2019-10-11 | $5.53 | $5.55 | $5.50 | $5.55 | $5.14 | 2,135,290 |
| 2019-10-10 | $5.47 | $5.54 | $5.45 | $5.53 | $5.12 | 2,470,020 |
| 2019-10-09 | $5.44 | $5.47 | $5.40 | $5.47 | $5.06 | 1,612,100 |
| 2019-10-08 | $5.43 | $5.48 | $5.43 | $5.44 | $5.03 | 1,725,130 |
| 2019-10-07 | $5.43 | $5.43 | $5.43 | $5.43 | $5.02 | 0 |
| 2019-10-04 | $5.43 | $5.43 | $5.43 | $5.43 | $5.02 | 0 |
| 2019-10-03 | $5.43 | $5.43 | $5.43 | $5.43 | $5.02 | 0 |
| 2019-10-02 | $5.43 | $5.43 | $5.43 | $5.43 | $5.02 | 0 |
| 2019-10-01 | $5.43 | $5.43 | $5.43 | $5.43 | $5.02 | 0 |
| 2019-09-30 | $5.41 | $5.46 | $5.41 | $5.43 | $5.02 | 1,406,740 |
| 2019-09-27 | $5.41 | $5.47 | $5.40 | $5.42 | $5.02 | 2,205,100 |
| 2019-09-26 | $5.47 | $5.53 | $5.42 | $5.43 | $5.02 | 2,028,400 |
| 2019-09-25 | $5.51 | $5.52 | $5.47 | $5.47 | $5.06 | 1,666,370 |
| 2019-09-24 | $5.55 | $5.57 | $5.51 | $5.52 | $5.11 | 2,095,060 |
| 2019-09-23 | $5.62 | $5.64 | $5.52 | $5.54 | $5.13 | 2,797,800 |
| 2019-09-20 | $5.67 | $5.69 | $5.63 | $5.64 | $5.22 | 2,507,400 |
| 2019-09-19 | $5.65 | $5.66 | $5.61 | $5.65 | $5.23 | 2,221,300 |
| 2019-09-18 | $5.66 | $5.67 | $5.63 | $5.64 | $5.22 | 1,999,400 |
| 2019-09-17 | $5.72 | $5.73 | $5.60 | $5.63 | $5.21 | 3,403,330 |
| 2019-09-16 | $5.67 | $5.77 | $5.66 | $5.74 | $5.31 | 5,759,230 |
| 2019-09-13 | $5.66 | $5.66 | $5.66 | $5.66 | $5.24 | 0 |
| 2019-09-12 | $5.66 | $5.67 | $5.62 | $5.66 | $5.24 | 3,038,700 |
| 2019-09-11 | $5.68 | $5.70 | $5.64 | $5.66 | $5.24 | 2,865,360 |
| 2019-09-10 | $5.69 | $5.69 | $5.63 | $5.67 | $5.25 | 2,505,650 |
| 2019-09-09 | $5.64 | $5.70 | $5.59 | $5.69 | $5.27 | 4,472,100 |
| 2019-09-06 | $5.62 | $5.63 | $5.57 | $5.62 | $5.20 | 3,016,930 |
| 2019-09-05 | $5.62 | $5.68 | $5.60 | $5.61 | $5.19 | 4,840,700 |
| 2019-09-04 | $5.53 | $5.60 | $5.52 | $5.60 | $5.18 | 3,285,720 |
| 2019-09-03 | $5.53 | $5.54 | $5.51 | $5.53 | $5.12 | 2,152,700 |
| 2019-09-02 | $5.48 | $5.56 | $5.45 | $5.53 | $5.12 | 2,982,000 |
| 2019-08-30 | $5.55 | $5.57 | $5.44 | $5.48 | $5.07 | 2,314,300 |
| 2019-08-29 | $5.55 | $5.56 | $5.51 | $5.55 | $5.14 | 1,599,690 |
| 2019-08-28 | $5.48 | $5.55 | $5.46 | $5.54 | $5.13 | 2,570,460 |
| 2019-08-27 | $5.44 | $5.50 | $5.43 | $5.48 | $5.07 | 2,210,650 |
| 2019-08-26 | $5.43 | $5.44 | $5.38 | $5.42 | $5.02 | 3,562,600 |
| 2019-08-23 | $5.55 | $5.57 | $5.45 | $5.51 | $5.10 | 3,295,800 |
| 2019-08-22 | $5.56 | $5.58 | $5.53 | $5.56 | $5.15 | 1,322,550 |
| 2019-08-21 | $5.53 | $5.58 | $5.53 | $5.55 | $5.14 | 1,359,600 |
| 2019-08-20 | $5.55 | $5.59 | $5.52 | $5.54 | $5.13 | 1,495,900 |
| 2019-08-19 | $5.46 | $5.57 | $5.45 | $5.55 | $5.14 | 4,371,360 |
| 2019-08-16 | $5.38 | $5.46 | $5.38 | $5.44 | $5.03 | 1,636,360 |
| 2019-08-15 | $5.34 | $5.41 | $5.33 | $5.39 | $4.99 | 1,758,000 |
| 2019-08-14 | $5.43 | $5.46 | $5.41 | $5.41 | $5.01 | 1,620,800 |
| 2019-08-13 | $5.42 | $5.42 | $5.38 | $5.39 | $4.99 | 1,669,560 |
| 2019-08-12 | $5.38 | $5.45 | $5.37 | $5.44 | $5.03 | 1,695,200 |
| 2019-08-09 | $5.45 | $5.46 | $5.37 | $5.39 | $4.99 | 1,905,400 |
| 2019-08-08 | $5.43 | $5.47 | $5.40 | $5.42 | $5.02 | 2,036,270 |
| 2019-08-07 | $5.48 | $5.49 | $5.41 | $5.42 | $5.02 | 2,429,100 |
| 2019-08-06 | $5.48 | $5.48 | $5.34 | $5.45 | $5.04 | 4,693,720 |
| 2019-08-05 | $5.67 | $5.67 | $5.51 | $5.53 | $5.12 | 4,957,550 |
| 2019-08-02 | $5.79 | $5.79 | $5.64 | $5.66 | $5.24 | 5,116,000 |
| 2019-08-01 | $5.88 | $5.89 | $5.82 | $5.83 | $5.39 | 2,742,800 |
| 2019-07-31 | $5.89 | $5.95 | $5.86 | $5.91 | $5.47 | 2,325,500 |
| 2019-07-30 | $5.82 | $5.92 | $5.82 | $5.89 | $5.45 | 1,758,170 |
| 2019-07-29 | $5.87 | $5.91 | $5.86 | $5.87 | $5.43 | 1,486,870 |
| 2019-07-26 | $5.88 | $5.91 | $5.85 | $5.89 | $5.45 | 1,479,600 |
| 2019-07-25 | $5.90 | $5.92 | $5.86 | $5.90 | $5.46 | 2,092,920 |
| 2019-07-24 | $5.89 | $5.93 | $5.86 | $5.91 | $5.47 | 2,282,140 |
| 2019-07-23 | $5.85 | $5.90 | $5.83 | $5.87 | $5.43 | 1,680,960 |
| 2019-07-22 | $5.96 | $5.97 | $5.82 | $5.82 | $5.39 | 2,935,910 |
| 2019-07-19 | $5.99 | $6.01 | $5.95 | $5.96 | $5.52 | 1,818,720 |
| 2019-07-18 | $6.05 | $6.06 | $5.95 | $5.96 | $5.52 | 2,483,700 |
| 2019-07-17 | $6.12 | $6.13 | $6.04 | $6.06 | $5.61 | 3,033,800 |
| 2019-07-16 | $6.16 | $6.17 | $6.08 | $6.10 | $5.64 | 4,169,600 |
| 2019-07-15 | $6.43 | $6.48 | $6.36 | $6.43 | $5.72 | 5,212,390 |
| 2019-07-12 | $6.45 | $6.45 | $6.39 | $6.44 | $5.72 | 1,870,210 |
| 2019-07-11 | $6.44 | $6.52 | $6.41 | $6.45 | $5.73 | 1,913,630 |
| 2019-07-10 | $6.44 | $6.48 | $6.41 | $6.44 | $5.72 | 1,833,550 |
| 2019-07-09 | $6.47 | $6.48 | $6.35 | $6.44 | $5.72 | 3,379,000 |
| 2019-07-08 | $6.57 | $6.57 | $6.41 | $6.49 | $5.77 | 3,883,470 |
| 2019-07-05 | $6.46 | $6.55 | $6.42 | $6.53 | $5.80 | 3,275,800 |
| 2019-07-04 | $6.42 | $6.45 | $6.42 | $6.45 | $5.73 | 1,565,400 |
| 2019-07-03 | $6.45 | $6.45 | $6.39 | $6.44 | $5.72 | 1,741,900 |
| 2019-07-02 | $6.46 | $6.47 | $6.42 | $6.45 | $5.73 | 2,251,800 |
| 2019-07-01 | $6.36 | $6.45 | $6.36 | $6.45 | $5.73 | 3,221,620 |
| 2019-06-28 | $6.38 | $6.40 | $6.30 | $6.33 | $5.63 | 2,162,700 |
| 2019-06-27 | $6.40 | $6.45 | $6.37 | $6.38 | $5.67 | 1,704,920 |
| 2019-06-26 | $6.39 | $6.43 | $6.36 | $6.41 | $5.70 | 1,553,080 |
| 2019-06-25 | $6.44 | $6.44 | $6.35 | $6.40 | $5.69 | 2,313,000 |
| 2019-06-24 | $6.44 | $6.50 | $6.40 | $6.44 | $5.72 | 2,648,200 |
| 2019-06-21 | $6.40 | $6.47 | $6.40 | $6.46 | $5.74 | 4,003,530 |
| 2019-06-20 | $6.30 | $6.42 | $6.28 | $6.39 | $5.68 | 3,707,250 |
| 2019-06-19 | $6.35 | $6.37 | $6.28 | $6.30 | $5.60 | 2,947,920 |
| 2019-06-18 | $6.23 | $6.29 | $6.23 | $6.28 | $5.58 | 2,207,430 |
| 2019-06-17 | $6.18 | $6.28 | $6.15 | $6.25 | $5.56 | 2,111,100 |
| 2019-06-14 | $6.25 | $6.27 | $6.16 | $6.18 | $5.49 | 1,678,400 |
| 2019-06-13 | $6.21 | $6.27 | $6.16 | $6.26 | $5.56 | 2,293,000 |
| 2019-06-12 | $6.26 | $6.26 | $6.18 | $6.23 | $5.54 | 2,258,280 |
| 2019-06-11 | $6.11 | $6.26 | $6.09 | $6.25 | $5.56 | 4,620,430 |
| 2019-06-10 | $6.07 | $6.13 | $6.06 | $6.11 | $5.43 | 2,057,180 |
| 2019-06-07 | $6.07 | $6.07 | $6.07 | $6.07 | $5.40 | 0 |
| 2019-06-06 | $6.13 | $6.13 | $6.03 | $6.07 | $5.40 | 2,610,640 |
| 2019-06-05 | $6.18 | $6.20 | $6.09 | $6.12 | $5.44 | 3,333,200 |
| 2019-06-04 | $6.14 | $6.17 | $6.09 | $6.15 | $5.47 | 2,361,170 |
| 2019-06-03 | $6.18 | $6.21 | $6.11 | $6.15 | $5.47 | 2,895,540 |
| 2019-05-31 | $6.18 | $6.25 | $6.17 | $6.18 | $5.49 | 1,967,900 |
| 2019-05-30 | $6.23 | $6.28 | $6.16 | $6.21 | $5.52 | 2,360,030 |
| 2019-05-29 | $6.21 | $6.30 | $6.20 | $6.27 | $5.57 | 2,950,100 |
| 2019-05-28 | $6.23 | $6.29 | $6.19 | $6.25 | $5.56 | 4,037,700 |
| 2019-05-27 | $6.15 | $6.27 | $6.08 | $6.23 | $5.54 | 3,881,640 |
| 2019-05-24 | $6.08 | $6.17 | $6.07 | $6.14 | $5.46 | 2,237,400 |
| 2019-05-23 | $6.17 | $6.22 | $6.09 | $6.11 | $5.43 | 3,288,050 |
| 2019-05-22 | $6.24 | $6.26 | $6.15 | $6.17 | $5.48 | 2,271,310 |
| 2019-05-21 | $6.09 | $6.27 | $6.07 | $6.27 | $5.57 | 4,661,560 |
| 2019-05-20 | $6.06 | $6.12 | $5.99 | $6.09 | $5.41 | 3,981,500 |
| 2019-05-17 | $6.38 | $6.38 | $6.09 | $6.11 | $5.43 | 6,378,580 |
| 2019-05-16 | $6.38 | $6.43 | $6.28 | $6.40 | $5.69 | 6,542,790 |
| 2019-05-15 | $6.17 | $6.56 | $6.14 | $6.41 | $5.70 | 8,457,690 |
| 2019-05-14 | $6.06 | $6.18 | $6.06 | $6.14 | $5.46 | 3,612,290 |
| 2019-05-13 | $6.15 | $6.23 | $6.11 | $6.15 | $5.47 | 2,902,960 |
| 2019-05-10 | $6.13 | $6.22 | $6.01 | $6.20 | $5.51 | 4,135,240 |
| 2019-05-09 | $6.22 | $6.26 | $6.07 | $6.08 | $5.40 | 5,231,800 |
| 2019-05-08 | $6.20 | $6.37 | $6.14 | $6.22 | $5.53 | 4,905,460 |
| 2019-05-07 | $6.26 | $6.37 | $6.17 | $6.29 | $5.59 | 5,679,570 |
| 2019-05-06 | $6.49 | $6.52 | $6.11 | $6.28 | $5.58 | 7,452,400 |
| 2019-05-03 | $6.57 | $6.57 | $6.57 | $6.57 | $5.84 | 0 |
| 2019-05-02 | $6.57 | $6.57 | $6.57 | $6.57 | $5.84 | 0 |
| 2019-05-01 | $6.57 | $6.57 | $6.57 | $6.57 | $5.84 | 0 |
| 2019-04-30 | $6.44 | $6.60 | $6.41 | $6.57 | $5.84 | 4,594,180 |
| 2019-04-29 | $6.57 | $6.59 | $6.39 | $6.39 | $5.68 | 5,830,230 |
| 2019-04-26 | $6.61 | $6.72 | $6.48 | $6.50 | $5.78 | 5,594,600 |
| 2019-04-25 | $6.89 | $6.89 | $6.63 | $6.64 | $5.90 | 4,607,440 |
| 2019-04-24 | $6.89 | $6.92 | $6.80 | $6.90 | $6.13 | 4,720,390 |
| 2019-04-23 | $7.02 | $7.06 | $6.85 | $6.86 | $6.10 | 6,940,190 |
| 2019-04-22 | $7.16 | $7.20 | $6.99 | $7.03 | $6.25 | 5,482,980 |
| 2019-04-19 | $7.16 | $7.21 | $7.08 | $7.16 | $6.36 | 3,508,210 |
| 2019-04-18 | $7.21 | $7.25 | $7.10 | $7.15 | $6.36 | 4,053,300 |
| 2019-04-17 | $7.16 | $7.29 | $7.12 | $7.24 | $6.44 | 7,914,300 |
| 2019-04-16 | $7.11 | $7.18 | $6.95 | $7.17 | $6.37 | 7,806,930 |
| 2019-04-15 | $7.18 | $7.29 | $7.15 | $7.15 | $6.36 | 8,180,810 |
| 2019-04-12 | $7.14 | $7.18 | $7.07 | $7.16 | $6.36 | 6,785,740 |
| 2019-04-11 | $7.20 | $7.30 | $7.05 | $7.10 | $6.31 | 8,453,850 |
| 2019-04-10 | $7.18 | $7.23 | $7.06 | $7.15 | $6.36 | 6,921,700 |
| 2019-04-09 | $7.17 | $7.35 | $7.10 | $7.24 | $6.44 | 8,857,440 |
| 2019-04-08 | $7.21 | $7.36 | $7.06 | $7.20 | $6.40 | 11,952,050 |
| 2019-04-05 | $7.18 | $7.18 | $7.18 | $7.18 | $6.38 | 0 |
| 2019-04-04 | $7.14 | $7.24 | $7.12 | $7.18 | $6.38 | 12,696,240 |
| 2019-04-03 | $6.98 | $7.13 | $6.91 | $7.10 | $6.31 | 9,597,920 |
| 2019-04-02 | $7.10 | $7.13 | $6.96 | $6.97 | $6.20 | 8,067,710 |
| 2019-04-01 | $6.90 | $7.08 | $6.90 | $7.03 | $6.25 | 10,797,820 |
| 2019-03-29 | $6.63 | $6.90 | $6.62 | $6.85 | $6.09 | 7,469,790 |
| 2019-03-28 | $6.71 | $6.78 | $6.60 | $6.64 | $5.90 | 4,999,880 |
| 2019-03-27 | $6.69 | $6.73 | $6.58 | $6.71 | $5.96 | 4,791,830 |
| 2019-03-26 | $6.98 | $7.02 | $6.64 | $6.65 | $5.91 | 10,922,360 |
| 2019-03-25 | $7.08 | $7.16 | $6.92 | $6.96 | $6.19 | 12,183,700 |
| 2019-03-22 | $7.06 | $7.25 | $6.94 | $7.17 | $6.37 | 11,274,010 |
| 2019-03-21 | $6.94 | $7.13 | $6.94 | $7.02 | $6.24 | 7,965,210 |
| 2019-03-20 | $6.96 | $6.98 | $6.80 | $6.94 | $6.17 | 6,527,380 |
| 2019-03-19 | $6.99 | $7.13 | $6.88 | $6.93 | $6.16 | 7,918,930 |
| 2019-03-18 | $6.89 | $6.99 | $6.82 | $6.97 | $6.20 | 6,756,090 |
| 2019-03-15 | $6.73 | $6.95 | $6.72 | $6.85 | $6.09 | 6,824,390 |
| 2019-03-14 | $7.01 | $7.08 | $6.61 | $6.73 | $5.98 | 12,289,200 |
| 2019-03-13 | $6.90 | $7.29 | $6.81 | $7.09 | $6.30 | 18,135,450 |
| 2019-03-12 | $6.76 | $6.99 | $6.75 | $6.89 | $6.12 | 11,387,700 |
| 2019-03-11 | $6.50 | $6.72 | $6.50 | $6.72 | $5.97 | 7,367,600 |
| 2019-03-08 | $6.88 | $6.95 | $6.33 | $6.52 | $5.80 | 11,785,560 |
| 2019-03-07 | $6.95 | $7.08 | $6.86 | $6.99 | $6.21 | 13,204,730 |
| 2019-03-06 | $6.70 | $7.11 | $6.61 | $6.99 | $6.21 | 15,096,070 |
| 2019-03-05 | $6.56 | $6.70 | $6.54 | $6.70 | $5.96 | 10,896,100 |
| 2019-03-04 | $6.63 | $6.77 | $6.52 | $6.58 | $5.85 | 14,496,320 |
| 2019-03-01 | $6.64 | $6.68 | $6.49 | $6.58 | $5.85 | 6,123,090 |
| 2019-02-28 | $6.56 | $6.65 | $6.48 | $6.61 | $5.88 | 8,616,030 |
| 2019-02-27 | $6.53 | $6.67 | $6.46 | $6.52 | $5.80 | 9,717,400 |
| 2019-02-26 | $6.41 | $6.86 | $6.29 | $6.58 | $5.85 | 19,978,200 |
| 2019-02-25 | $6.08 | $6.43 | $6.06 | $6.39 | $5.68 | 12,714,380 |
| 2019-02-22 | $5.93 | $6.05 | $5.93 | $6.05 | $5.38 | 4,597,010 |
| 2019-02-21 | $6.10 | $6.10 | $5.93 | $5.95 | $5.29 | 7,695,220 |
| 2019-02-20 | $6.02 | $6.12 | $5.98 | $6.09 | $5.41 | 5,590,510 |
| 2019-02-19 | $6.02 | $6.22 | $5.92 | $6.00 | $5.33 | 8,694,340 |
| 2019-02-18 | $5.87 | $6.01 | $5.87 | $6.00 | $5.33 | 6,100,200 |
| 2019-02-15 | $5.90 | $5.93 | $5.86 | $5.87 | $5.22 | 3,570,170 |
| 2019-02-14 | $5.92 | $5.95 | $5.86 | $5.89 | $5.24 | 3,953,750 |
| 2019-02-13 | $5.84 | $5.92 | $5.80 | $5.92 | $5.26 | 5,201,250 |
| 2019-02-12 | $5.77 | $5.84 | $5.74 | $5.84 | $5.19 | 3,723,810 |
| 2019-02-11 | $5.71 | $5.78 | $5.69 | $5.76 | $5.12 | 4,976,090 |
| 2019-02-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.06 | 0 |
| 2019-02-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.06 | 0 |
| 2019-02-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.06 | 0 |
| 2019-02-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.06 | 0 |
| 2019-02-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.06 | 0 |
| 2019-02-01 | $5.58 | $5.72 | $5.57 | $5.69 | $5.06 | 3,410,220 |
| 2019-01-31 | $5.57 | $5.65 | $5.54 | $5.57 | $4.95 | 3,189,570 |
| 2019-01-30 | $5.62 | $5.65 | $5.56 | $5.57 | $4.95 | 3,049,800 |
| 2019-01-29 | $5.63 | $5.68 | $5.53 | $5.65 | $5.02 | 6,416,540 |
| 2019-01-28 | $6.05 | $6.05 | $5.65 | $5.71 | $5.08 | 11,824,570 |
| 2019-01-25 | $5.88 | $5.99 | $5.82 | $5.96 | $5.30 | 8,258,050 |
| 2019-01-24 | $5.74 | $5.97 | $5.73 | $5.85 | $5.20 | 9,775,350 |
| 2019-01-23 | $5.71 | $5.81 | $5.68 | $5.72 | $5.08 | 2,899,600 |
| 2019-01-22 | $5.77 | $5.79 | $5.70 | $5.72 | $5.08 | 2,627,010 |
| 2019-01-21 | $5.78 | $5.84 | $5.74 | $5.76 | $5.12 | 2,982,960 |
| 2019-01-18 | $5.75 | $5.78 | $5.70 | $5.77 | $5.13 | 1,769,630 |
| 2019-01-17 | $5.75 | $5.79 | $5.72 | $5.74 | $5.10 | 1,610,000 |
| 2019-01-16 | $5.76 | $5.79 | $5.73 | $5.78 | $5.14 | 1,702,120 |
| 2019-01-15 | $5.72 | $5.77 | $5.66 | $5.76 | $5.12 | 2,016,800 |
| 2019-01-14 | $5.77 | $5.83 | $5.68 | $5.69 | $5.06 | 2,270,500 |
| 2019-01-11 | $5.75 | $5.79 | $5.71 | $5.75 | $5.11 | 1,797,140 |
| 2019-01-10 | $5.70 | $5.83 | $5.69 | $5.75 | $5.11 | 2,155,000 |
| 2019-01-09 | $5.76 | $5.84 | $5.72 | $5.74 | $5.10 | 3,884,560 |
| 2019-01-08 | $5.60 | $5.76 | $5.58 | $5.76 | $5.12 | 4,816,990 |
| 2019-01-07 | $5.54 | $5.63 | $5.53 | $5.60 | $4.98 | 3,941,350 |
| 2019-01-04 | $5.36 | $5.51 | $5.36 | $5.50 | $4.89 | 5,029,890 |
| 2019-01-03 | $5.73 | $5.75 | $5.35 | $5.42 | $4.82 | 7,332,510 |
| 2019-01-02 | $6.03 | $6.03 | $5.71 | $5.73 | $5.09 | 6,589,380 |
| 2019-01-01 | $6.03 | $6.03 | $6.03 | $6.03 | $5.36 | 0 |
| 2018-12-31 | $6.03 | $6.03 | $6.03 | $6.03 | $5.36 | 0 |
| 2018-12-28 | $5.94 | $6.07 | $5.83 | $6.03 | $5.36 | 5,699,690 |
| 2018-12-27 | $5.78 | $5.96 | $5.74 | $5.94 | $5.28 | 8,161,860 |
| 2018-12-26 | $5.60 | $5.75 | $5.59 | $5.73 | $5.09 | 4,323,280 |
| 2018-12-25 | $5.68 | $5.68 | $5.51 | $5.61 | $4.99 | 2,698,000 |
| 2018-12-24 | $5.60 | $5.70 | $5.60 | $5.70 | $5.07 | 2,286,460 |
| 2018-12-21 | $5.69 | $5.70 | $5.60 | $5.63 | $5.00 | 2,567,850 |
| 2018-12-20 | $5.69 | $5.70 | $5.64 | $5.70 | $5.07 | 2,309,510 |
| 2018-12-19 | $5.69 | $5.73 | $5.63 | $5.69 | $5.06 | 4,054,470 |
| 2018-12-18 | $5.59 | $5.72 | $5.55 | $5.70 | $5.07 | 5,096,080 |
| 2018-12-17 | $5.59 | $5.65 | $5.55 | $5.62 | $5.00 | 2,157,530 |
| 2018-12-14 | $5.66 | $5.66 | $5.56 | $5.59 | $4.97 | 2,434,200 |
| 2018-12-13 | $5.61 | $5.70 | $5.58 | $5.64 | $5.01 | 3,875,470 |
| 2018-12-12 | $5.63 | $5.64 | $5.58 | $5.59 | $4.97 | 1,786,400 |
| 2018-12-11 | $5.61 | $5.63 | $5.57 | $5.63 | $5.00 | 1,697,600 |
| 2018-12-10 | $5.63 | $5.63 | $5.54 | $5.59 | $4.97 | 3,356,430 |
| 2018-12-07 | $5.66 | $5.69 | $5.58 | $5.66 | $5.03 | 3,211,330 |
| 2018-12-06 | $5.72 | $5.78 | $5.62 | $5.64 | $5.01 | 3,865,010 |
| 2018-12-05 | $5.82 | $5.82 | $5.73 | $5.78 | $5.14 | 4,040,030 |
| 2018-12-04 | $5.85 | $5.92 | $5.79 | $5.86 | $5.21 | 4,743,180 |
| 2018-12-03 | $5.84 | $6.01 | $5.83 | $5.85 | $5.20 | 7,626,890 |
| 2018-11-30 | $5.67 | $5.78 | $5.65 | $5.77 | $5.13 | 2,753,010 |
| 2018-11-29 | $5.91 | $5.93 | $5.68 | $5.70 | $5.07 | 4,049,200 |
| 2018-11-28 | $5.79 | $5.94 | $5.73 | $5.91 | $5.25 | 3,827,840 |
| 2018-11-27 | $5.86 | $5.89 | $5.79 | $5.79 | $5.15 | 2,914,860 |
| 2018-11-26 | $5.86 | $5.95 | $5.76 | $5.80 | $5.16 | 2,720,490 |
| 2018-11-23 | $6.10 | $6.13 | $5.78 | $5.90 | $5.24 | 7,060,240 |
| 2018-11-22 | $6.15 | $6.18 | $6.04 | $6.06 | $5.39 | 4,208,260 |
| 2018-11-21 | $5.93 | $6.18 | $5.91 | $6.15 | $5.47 | 6,386,550 |
| 2018-11-20 | $6.09 | $6.16 | $5.94 | $5.97 | $5.31 | 6,921,210 |
| 2018-11-19 | $6.25 | $6.37 | $6.05 | $6.15 | $5.47 | 9,562,270 |
| 2018-11-16 | $5.91 | $6.27 | $5.91 | $6.25 | $5.56 | 11,119,530 |
| 2018-11-15 | $5.79 | $5.97 | $5.78 | $5.91 | $5.25 | 5,481,070 |
| 2018-11-14 | $5.80 | $5.93 | $5.72 | $5.83 | $5.18 | 5,655,790 |
| 2018-11-13 | $5.63 | $5.83 | $5.60 | $5.81 | $5.16 | 5,380,090 |
| 2018-11-12 | $5.46 | $5.75 | $5.42 | $5.69 | $5.06 | 7,256,370 |
| 2018-11-09 | $5.47 | $5.49 | $5.40 | $5.47 | $4.86 | 3,176,340 |
| 2018-11-08 | $5.44 | $5.53 | $5.44 | $5.46 | $4.85 | 4,376,520 |
| 2018-11-07 | $5.44 | $5.50 | $5.42 | $5.42 | $4.82 | 3,123,870 |
| 2018-11-06 | $5.49 | $5.52 | $5.39 | $5.44 | $4.84 | 3,732,480 |
| 2018-11-05 | $5.42 | $5.50 | $5.36 | $5.50 | $4.89 | 5,113,050 |
| 2018-11-02 | $5.34 | $5.42 | $5.32 | $5.40 | $4.80 | 4,868,430 |
| 2018-11-01 | $5.30 | $5.37 | $5.29 | $5.29 | $4.70 | 4,752,300 |
| 2018-10-31 | $5.20 | $5.32 | $5.20 | $5.29 | $4.70 | 4,287,820 |
| 2018-10-30 | $5.11 | $5.24 | $5.11 | $5.20 | $4.62 | 2,768,580 |
| 2018-10-29 | $5.21 | $5.23 | $5.11 | $5.14 | $4.57 | 3,099,040 |
| 2018-10-26 | $5.16 | $5.23 | $5.16 | $5.19 | $4.61 | 4,083,330 |
| 2018-10-25 | $5.10 | $5.18 | $5.04 | $5.14 | $4.57 | 3,610,480 |
| 2018-10-24 | $5.13 | $5.25 | $5.11 | $5.19 | $4.61 | 2,981,320 |
| 2018-10-23 | $5.23 | $5.26 | $5.10 | $5.13 | $4.56 | 3,610,720 |
| 2018-10-22 | $5.05 | $5.31 | $5.04 | $5.24 | $4.66 | 6,167,990 |
| 2018-10-19 | $4.95 | $5.05 | $4.94 | $5.03 | $4.47 | 4,027,050 |
| 2018-10-18 | $4.99 | $5.04 | $4.93 | $4.98 | $4.43 | 3,040,390 |
| 2018-10-17 | $5.05 | $5.08 | $4.98 | $5.02 | $4.46 | 4,046,650 |
| 2018-10-16 | $5.07 | $5.10 | $4.93 | $5.02 | $4.46 | 5,425,660 |
| 2018-10-15 | $5.14 | $5.15 | $5.07 | $5.09 | $4.52 | 2,883,370 |
| 2018-10-12 | $5.24 | $5.24 | $4.96 | $5.13 | $4.56 | 5,216,400 |
| 2018-10-11 | $5.50 | $5.50 | $5.11 | $5.26 | $4.68 | 7,213,310 |
| 2018-10-10 | $5.53 | $5.59 | $5.53 | $5.55 | $4.93 | 1,689,500 |
| 2018-10-09 | $5.62 | $5.65 | $5.51 | $5.52 | $4.91 | 3,040,770 |
| 2018-10-08 | $5.65 | $5.67 | $5.60 | $5.62 | $5.00 | 3,018,820 |
| 2018-10-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.06 | 0 |
| 2018-10-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.06 | 0 |
| 2018-10-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.06 | 0 |
| 2018-10-02 | $5.69 | $5.69 | $5.69 | $5.69 | $5.06 | 0 |
| 2018-10-01 | $5.69 | $5.69 | $5.69 | $5.69 | $5.06 | 0 |
| 2018-09-28 | $5.68 | $5.71 | $5.62 | $5.69 | $5.06 | 2,654,070 |
| 2018-09-27 | $5.74 | $5.74 | $5.66 | $5.67 | $5.04 | 2,836,330 |
| 2018-09-26 | $5.66 | $5.74 | $5.62 | $5.71 | $5.08 | 3,571,930 |
| 2018-09-25 | $5.65 | $5.68 | $5.61 | $5.65 | $5.02 | 3,944,680 |
| 2018-09-24 | $5.65 | $5.65 | $5.65 | $5.65 | $5.02 | 0 |
| 2018-09-21 | $5.60 | $5.66 | $5.54 | $5.65 | $5.02 | 4,580,980 |
| 2018-09-20 | $5.59 | $5.59 | $5.52 | $5.55 | $4.93 | 2,838,700 |
| 2018-09-19 | $5.49 | $5.61 | $5.47 | $5.57 | $4.95 | 3,832,660 |
| 2018-09-18 | $5.41 | $5.51 | $5.39 | $5.50 | $4.89 | 2,703,100 |
| 2018-09-17 | $5.45 | $5.48 | $5.38 | $5.41 | $4.81 | 2,341,800 |
| 2018-09-14 | $5.47 | $5.50 | $5.44 | $5.46 | $4.85 | 1,795,750 |
| 2018-09-13 | $5.47 | $5.51 | $5.41 | $5.47 | $4.86 | 2,128,710 |
| 2018-09-12 | $5.41 | $5.46 | $5.40 | $5.43 | $4.83 | 2,034,910 |
| 2018-09-11 | $5.43 | $5.47 | $5.36 | $5.42 | $4.82 | 2,369,130 |
| 2018-09-10 | $5.51 | $5.53 | $5.46 | $5.47 | $4.86 | 1,388,600 |
| 2018-09-07 | $5.50 | $5.53 | $5.45 | $5.51 | $4.90 | 2,217,500 |
| 2018-09-06 | $5.56 | $5.57 | $5.45 | $5.47 | $4.86 | 2,308,850 |
| 2018-09-05 | $5.60 | $5.62 | $5.53 | $5.56 | $4.94 | 2,519,990 |
| 2018-09-04 | $5.47 | $5.69 | $5.42 | $5.60 | $4.98 | 4,097,350 |
| 2018-09-03 | $5.51 | $5.51 | $5.42 | $5.47 | $4.86 | 2,187,710 |
| 2018-08-31 | $5.57 | $5.59 | $5.48 | $5.50 | $4.89 | 2,917,830 |
| 2018-08-30 | $5.61 | $5.65 | $5.56 | $5.58 | $4.96 | 2,447,660 |
| 2018-08-29 | $5.70 | $5.71 | $5.59 | $5.62 | $5.00 | 3,354,310 |
| 2018-08-28 | $5.66 | $5.71 | $5.64 | $5.70 | $5.07 | 2,292,370 |
| 2018-08-27 | $5.60 | $5.68 | $5.60 | $5.67 | $5.04 | 3,119,850 |
| 2018-08-24 | $5.62 | $5.62 | $5.55 | $5.57 | $4.95 | 1,997,300 |
| 2018-08-23 | $5.60 | $5.64 | $5.56 | $5.62 | $5.00 | 1,969,300 |
| 2018-08-22 | $5.61 | $5.64 | $5.56 | $5.59 | $4.97 | 1,780,860 |
| 2018-08-21 | $5.58 | $5.66 | $5.53 | $5.62 | $5.00 | 2,561,900 |
| 2018-08-20 | $5.56 | $5.59 | $5.49 | $5.58 | $4.96 | 2,745,240 |
| 2018-08-17 | $5.59 | $5.63 | $5.52 | $5.54 | $4.92 | 2,506,020 |
| 2018-08-16 | $5.62 | $5.65 | $5.50 | $5.56 | $4.94 | 3,541,140 |
| 2018-08-15 | $5.79 | $5.81 | $5.64 | $5.65 | $5.02 | 2,953,210 |
| 2018-08-14 | $5.80 | $5.83 | $5.73 | $5.79 | $5.15 | 2,958,530 |
| 2018-08-13 | $5.80 | $5.82 | $5.73 | $5.78 | $5.14 | 3,350,800 |
| 2018-08-10 | $5.90 | $5.93 | $5.82 | $5.86 | $5.21 | 4,330,430 |
| 2018-08-09 | $5.69 | $5.98 | $5.62 | $5.90 | $5.24 | 9,287,390 |
| 2018-08-08 | $5.65 | $5.83 | $5.60 | $5.69 | $5.06 | 5,374,430 |
| 2018-08-07 | $5.49 | $5.69 | $5.44 | $5.67 | $5.04 | 5,620,520 |
| 2018-08-06 | $5.48 | $5.53 | $5.40 | $5.49 | $4.88 | 3,810,400 |
| 2018-08-03 | $5.58 | $5.61 | $5.45 | $5.48 | $4.87 | 5,335,140 |
| 2018-08-02 | $5.80 | $5.83 | $5.43 | $5.61 | $4.99 | 8,430,040 |
| 2018-08-01 | $5.97 | $6.01 | $5.82 | $5.84 | $5.19 | 6,121,910 |
| 2018-07-31 | $5.93 | $6.04 | $5.88 | $5.97 | $5.31 | 6,011,420 |
| 2018-07-30 | $5.97 | $6.04 | $5.84 | $5.93 | $5.27 | 10,222,040 |
| 2018-07-27 | $5.99 | $6.15 | $5.95 | $5.98 | $5.32 | 13,737,130 |
| 2018-07-26 | $5.97 | $6.07 | $5.96 | $5.99 | $5.32 | 11,231,260 |
| 2018-07-25 | $6.09 | $6.09 | $5.95 | $5.97 | $5.31 | 6,504,320 |
| 2018-07-24 | $5.83 | $6.10 | $5.82 | $6.02 | $5.35 | 9,602,570 |
| 2018-07-23 | $5.79 | $5.88 | $5.72 | $5.87 | $5.22 | 4,892,680 |
| 2018-07-20 | $5.80 | $5.81 | $5.64 | $5.75 | $5.11 | 3,077,210 |
| 2018-07-19 | $5.91 | $5.91 | $5.70 | $5.72 | $5.08 | 2,040,610 |
| 2018-07-18 | $5.92 | $5.93 | $5.79 | $5.81 | $5.16 | 2,766,830 |
| 2018-07-17 | $5.99 | $6.01 | $5.76 | $5.82 | $5.17 | 3,497,400 |
| 2018-07-16 | $6.15 | $6.25 | $6.05 | $6.11 | $5.22 | 3,572,400 |
| 2018-07-13 | $5.98 | $6.15 | $5.93 | $6.10 | $5.22 | 4,690,740 |
| 2018-07-12 | $5.81 | $6.00 | $5.81 | $5.98 | $5.11 | 3,703,390 |
| 2018-07-11 | $5.87 | $5.94 | $5.81 | $5.85 | $5.00 | 3,678,520 |
| 2018-07-10 | $5.90 | $6.08 | $5.89 | $5.99 | $5.12 | 5,183,510 |
| 2018-07-09 | $5.73 | $5.90 | $5.62 | $5.88 | $5.03 | 4,817,930 |
| 2018-07-06 | $5.70 | $5.74 | $5.40 | $5.63 | $4.81 | 5,691,300 |
| 2018-07-05 | $5.86 | $5.90 | $5.68 | $5.69 | $4.87 | 3,372,300 |
| 2018-07-04 | $5.98 | $5.98 | $5.84 | $5.87 | $5.02 | 3,362,290 |
| 2018-07-03 | $5.88 | $5.96 | $5.83 | $5.94 | $5.08 | 3,596,890 |
| 2018-07-02 | $5.96 | $6.05 | $5.83 | $5.88 | $5.03 | 3,889,090 |
| 2018-06-29 | $5.80 | $5.98 | $5.80 | $5.96 | $5.10 | 4,271,800 |
| 2018-06-28 | $5.74 | $5.89 | $5.73 | $5.81 | $4.97 | 3,622,500 |
| 2018-06-27 | $5.88 | $5.93 | $5.74 | $5.82 | $4.98 | 5,936,600 |
| 2018-06-26 | $5.99 | $6.04 | $5.84 | $5.89 | $5.04 | 9,463,200 |
| 2018-06-25 | $6.02 | $6.07 | $5.95 | $5.98 | $5.11 | 5,740,350 |
| 2018-06-22 | $5.98 | $6.12 | $5.96 | $5.98 | $5.11 | 6,703,150 |
| 2018-06-21 | $6.30 | $6.31 | $5.93 | $5.98 | $5.11 | 6,185,840 |
| 2018-06-20 | $6.05 | $6.52 | $6.05 | $6.19 | $5.29 | 6,441,170 |
| 2018-06-19 | $7.00 | $7.16 | $6.56 | $6.56 | $5.61 | 5,239,620 |
| 2018-06-18 | $7.29 | $7.29 | $7.29 | $7.29 | $6.23 | 0 |
| 2018-06-15 | $7.56 | $7.56 | $7.25 | $7.29 | $6.23 | 3,046,820 |
| 2018-06-14 | $7.60 | $7.64 | $7.51 | $7.58 | $6.48 | 2,428,030 |
| 2018-06-13 | $7.80 | $7.82 | $7.63 | $7.64 | $6.53 | 2,371,630 |
| 2018-06-12 | $7.93 | $7.93 | $7.72 | $7.83 | $6.70 | 4,561,400 |
| 2018-06-11 | $7.76 | $8.00 | $7.64 | $7.97 | $6.82 | 4,883,210 |
| 2018-06-08 | $7.78 | $7.80 | $7.62 | $7.70 | $6.58 | 2,209,300 |
| 2018-06-07 | $7.90 | $7.94 | $7.76 | $7.78 | $6.65 | 1,786,910 |
| 2018-06-06 | $7.77 | $7.99 | $7.72 | $7.87 | $6.73 | 2,283,620 |
| 2018-06-05 | $7.76 | $7.77 | $7.67 | $7.77 | $6.64 | 1,984,880 |
| 2018-06-04 | $7.71 | $7.77 | $7.71 | $7.73 | $6.61 | 1,612,650 |
| 2018-06-01 | $7.80 | $7.83 | $7.62 | $7.72 | $6.60 | 3,942,760 |
| 2018-05-31 | $7.74 | $7.87 | $7.74 | $7.81 | $6.68 | 1,922,470 |
| 2018-05-30 | $8.00 | $8.01 | $7.63 | $7.69 | $6.58 | 3,770,610 |
| 2018-05-29 | $8.36 | $8.38 | $8.01 | $8.06 | $6.89 | 3,638,940 |
| 2018-05-28 | $8.46 | $8.54 | $8.23 | $8.36 | $7.15 | 3,408,760 |
| 2018-05-25 | $8.58 | $8.69 | $8.40 | $8.56 | $7.32 | 2,861,210 |
| 2018-05-24 | $8.57 | $8.74 | $8.47 | $8.59 | $7.35 | 3,489,120 |
| 2018-05-23 | $8.68 | $8.80 | $8.54 | $8.57 | $7.33 | 6,557,640 |
| 2018-05-22 | $8.25 | $9.00 | $8.22 | $8.84 | $7.56 | 10,577,670 |
| 2018-05-21 | $8.07 | $8.34 | $8.07 | $8.32 | $7.11 | 3,786,230 |
| 2018-05-18 | $8.07 | $8.10 | $7.99 | $8.07 | $6.90 | 1,623,740 |
| 2018-05-17 | $8.10 | $8.11 | $7.99 | $8.03 | $6.87 | 1,783,100 |
| 2018-05-16 | $8.20 | $8.20 | $8.06 | $8.10 | $6.93 | 1,931,250 |
| 2018-05-15 | $8.10 | $8.21 | $8.08 | $8.20 | $7.01 | 2,012,700 |
| 2018-05-14 | $8.08 | $8.23 | $8.05 | $8.17 | $6.99 | 3,067,600 |
| 2018-05-11 | $8.19 | $8.22 | $8.02 | $8.07 | $6.90 | 3,119,600 |
| 2018-05-10 | $8.29 | $8.31 | $8.10 | $8.16 | $6.98 | 2,952,710 |
| 2018-05-09 | $8.34 | $8.36 | $8.22 | $8.27 | $7.07 | 2,017,310 |
| 2018-05-08 | $8.27 | $8.38 | $8.27 | $8.32 | $7.11 | 2,218,500 |
| 2018-05-07 | $8.19 | $8.30 | $8.17 | $8.23 | $7.04 | 2,098,440 |
| 2018-05-04 | $8.22 | $8.33 | $8.05 | $8.19 | $7.00 | 2,073,890 |
| 2018-05-03 | $8.32 | $8.36 | $7.81 | $8.26 | $7.06 | 4,073,190 |
| 2018-05-02 | $8.40 | $8.52 | $8.31 | $8.36 | $7.15 | 1,941,080 |
| 2018-05-01 | $8.43 | $8.43 | $8.43 | $8.43 | $7.21 | 0 |
| 2018-04-30 | $8.43 | $8.43 | $8.43 | $8.43 | $7.21 | 0 |
| 2018-04-27 | $8.41 | $8.48 | $8.35 | $8.43 | $7.21 | 1,536,500 |
| 2018-04-26 | $8.65 | $8.68 | $8.38 | $8.43 | $7.21 | 2,070,840 |
| 2018-04-25 | $8.55 | $8.63 | $8.46 | $8.59 | $7.35 | 1,925,940 |
| 2018-04-24 | $8.51 | $8.63 | $8.47 | $8.57 | $7.33 | 2,422,900 |
| 2018-04-23 | $8.57 | $8.61 | $8.41 | $8.47 | $7.24 | 1,724,800 |
| 2018-04-20 | $8.79 | $8.82 | $8.48 | $8.57 | $7.33 | 2,806,020 |
| 2018-04-19 | $8.65 | $8.86 | $8.60 | $8.80 | $7.53 | 2,160,790 |
| 2018-04-18 | $8.72 | $8.83 | $8.50 | $8.67 | $7.41 | 2,898,320 |
| 2018-04-17 | $8.96 | $9.06 | $8.60 | $8.69 | $7.43 | 2,394,620 |
| 2018-04-16 | $9.10 | $9.15 | $8.95 | $8.96 | $7.66 | 2,068,310 |
| 2018-04-13 | $9.18 | $9.22 | $9.10 | $9.11 | $7.79 | 1,788,530 |
| 2018-04-12 | $9.13 | $9.22 | $9.13 | $9.18 | $7.85 | 1,900,600 |
| 2018-04-11 | $9.14 | $9.21 | $9.04 | $9.20 | $7.87 | 2,262,840 |
| 2018-04-10 | $9.22 | $9.27 | $8.98 | $9.13 | $7.81 | 4,475,090 |
| 2018-04-09 | $9.22 | $9.30 | $9.20 | $9.25 | $7.91 | 1,303,810 |
| 2018-04-06 | $9.26 | $9.26 | $9.26 | $9.26 | $7.92 | 0 |
| 2018-04-05 | $9.26 | $9.26 | $9.26 | $9.26 | $7.92 | 0 |
| 2018-04-04 | $9.31 | $9.35 | $9.23 | $9.26 | $7.92 | 2,271,160 |
| 2018-04-03 | $9.39 | $9.39 | $9.19 | $9.31 | $7.96 | 2,996,700 |
| 2018-04-02 | $9.54 | $9.61 | $9.40 | $9.43 | $8.06 | 3,162,330 |
| 2018-03-30 | $9.40 | $9.58 | $9.40 | $9.53 | $8.15 | 2,349,820 |
| 2018-03-29 | $9.36 | $9.44 | $9.32 | $9.41 | $8.05 | 1,982,920 |
| 2018-03-28 | $9.35 | $9.38 | $9.19 | $9.35 | $8.00 | 1,955,220 |
| 2018-03-27 | $9.35 | $9.69 | $9.35 | $9.42 | $8.06 | 3,525,590 |
| 2018-03-26 | $9.20 | $9.45 | $9.09 | $9.27 | $7.93 | 3,896,740 |
| 2018-03-23 | $9.91 | $9.91 | $9.27 | $9.42 | $8.06 | 4,298,130 |
| 2018-03-22 | $10.25 | $10.26 | $10.10 | $10.14 | $8.67 | 3,209,790 |
| 2018-03-21 | $10.30 | $10.51 | $10.14 | $10.33 | $8.83 | 6,569,200 |
| 2018-03-20 | $10.53 | $10.53 | $10.10 | $10.24 | $8.76 | 5,132,680 |
| 2018-03-19 | $10.70 | $10.77 | $10.46 | $10.54 | $9.01 | 2,316,570 |
| 2018-03-16 | $10.73 | $10.85 | $10.66 | $10.70 | $9.15 | 3,071,260 |
| 2018-03-15 | $10.50 | $10.85 | $10.46 | $10.72 | $9.17 | 4,604,030 |
| 2018-03-14 | $10.66 | $10.69 | $10.50 | $10.52 | $9.00 | 1,987,500 |
| 2018-03-13 | $10.79 | $10.79 | $10.65 | $10.69 | $9.14 | 2,305,300 |
| 2018-03-12 | $10.74 | $10.84 | $10.74 | $10.77 | $9.21 | 3,133,200 |
| 2018-03-09 | $10.85 | $10.85 | $10.73 | $10.79 | $9.23 | 2,121,710 |
| 2018-03-08 | $10.78 | $11.00 | $10.73 | $10.80 | $9.24 | 1,497,730 |
| 2018-03-07 | $10.74 | $10.83 | $10.70 | $10.71 | $9.16 | 1,060,170 |
| 2018-03-06 | $10.77 | $10.85 | $10.67 | $10.81 | $9.24 | 2,576,520 |
| 2018-03-05 | $10.61 | $10.75 | $10.60 | $10.71 | $9.16 | 1,736,000 |
| 2018-03-02 | $10.69 | $10.69 | $10.57 | $10.62 | $9.08 | 1,664,730 |
| 2018-03-01 | $10.67 | $10.74 | $10.61 | $10.70 | $9.15 | 1,735,800 |
| 2018-02-28 | $10.76 | $10.76 | $10.62 | $10.68 | $9.13 | 1,456,710 |
| 2018-02-27 | $10.88 | $10.95 | $10.74 | $10.79 | $9.23 | 1,301,670 |
| 2018-02-26 | $10.84 | $10.90 | $10.73 | $10.88 | $9.30 | 1,366,280 |
| 2018-02-23 | $10.78 | $10.85 | $10.71 | $10.78 | $9.22 | 739,190 |
| 2018-02-22 | $10.65 | $10.82 | $10.65 | $10.78 | $9.22 | 1,065,250 |
| 2018-02-21 | $10.71 | $10.71 | $10.71 | $10.71 | $9.16 | 0 |
| 2018-02-20 | $10.71 | $10.71 | $10.71 | $10.71 | $9.16 | 0 |
| 2018-02-19 | $10.71 | $10.71 | $10.71 | $10.71 | $9.16 | 0 |
| 2018-02-16 | $10.71 | $10.71 | $10.71 | $10.71 | $9.16 | 0 |
| 2018-02-15 | $10.71 | $10.71 | $10.71 | $10.71 | $9.16 | 0 |
| 2018-02-14 | $10.72 | $10.87 | $10.60 | $10.71 | $9.16 | 1,723,980 |
| 2018-02-13 | $10.73 | $10.77 | $10.54 | $10.72 | $9.17 | 2,502,620 |
| 2018-02-12 | $10.67 | $10.83 | $10.43 | $10.58 | $9.05 | 2,364,200 |
| 2018-02-09 | $10.60 | $10.60 | $10.17 | $10.39 | $8.88 | 1,933,180 |
| 2018-02-08 | $10.70 | $11.00 | $10.56 | $10.73 | $9.18 | 4,922,510 |
| 2018-02-07 | $10.30 | $10.96 | $10.28 | $10.71 | $9.16 | 4,308,010 |
| 2018-02-06 | $10.76 | $10.80 | $10.17 | $10.19 | $8.71 | 3,059,000 |
| 2018-02-05 | $11.00 | $11.15 | $10.78 | $10.82 | $9.25 | 2,153,900 |
| 2018-02-02 | $10.80 | $11.07 | $10.45 | $11.02 | $9.42 | 2,184,850 |
| 2018-02-01 | $11.50 | $11.73 | $10.60 | $10.79 | $9.23 | 3,018,350 |
| 2018-01-31 | $11.25 | $11.55 | $11.16 | $11.45 | $9.79 | 3,164,900 |
| 2018-01-30 | $11.33 | $11.47 | $11.19 | $11.26 | $9.63 | 1,614,110 |
| 2018-01-29 | $11.48 | $11.54 | $11.30 | $11.33 | $9.69 | 2,002,070 |
| 2018-01-26 | $11.65 | $11.72 | $11.42 | $11.47 | $9.81 | 2,665,730 |
| 2018-01-25 | $11.80 | $11.82 | $11.61 | $11.68 | $9.99 | 3,484,360 |
| 2018-01-24 | $11.08 | $12.12 | $11.02 | $11.80 | $10.09 | 6,188,720 |
| 2018-01-23 | $11.08 | $11.10 | $11.00 | $11.06 | $9.46 | 1,705,780 |
| 2018-01-22 | $11.07 | $11.10 | $10.90 | $11.05 | $9.45 | 1,657,400 |
| 2018-01-19 | $11.09 | $11.16 | $11.02 | $11.04 | $9.44 | 1,231,000 |
| 2018-01-18 | $11.18 | $11.25 | $11.00 | $11.15 | $9.53 | 2,252,810 |
| 2018-01-17 | $10.91 | $11.23 | $10.90 | $11.16 | $9.54 | 2,023,640 |
| 2018-01-16 | $10.85 | $11.08 | $10.85 | $10.99 | $9.40 | 2,287,810 |
| 2018-01-15 | $11.21 | $11.27 | $10.88 | $10.91 | $9.33 | 2,917,290 |
| 2018-01-12 | $11.36 | $11.43 | $11.14 | $11.15 | $9.53 | 1,566,700 |
| 2018-01-11 | $11.30 | $11.35 | $11.18 | $11.32 | $9.68 | 1,493,900 |
| 2018-01-10 | $11.45 | $11.45 | $11.20 | $11.29 | $9.65 | 1,640,070 |
| 2018-01-09 | $11.48 | $11.49 | $11.33 | $11.45 | $9.79 | 1,760,110 |
| 2018-01-08 | $11.25 | $11.44 | $11.17 | $11.41 | $9.76 | 2,924,250 |
| 2018-01-05 | $11.37 | $11.38 | $11.17 | $11.20 | $9.58 | 2,668,850 |
| 2018-01-04 | $11.33 | $11.41 | $11.30 | $11.34 | $9.70 | 1,765,600 |
| 2018-01-03 | $11.37 | $11.48 | $11.23 | $11.33 | $9.69 | 2,822,060 |
| 2018-01-02 | $11.00 | $11.53 | $11.00 | $11.36 | $9.71 | 4,095,410 |
| 2018-01-01 | $11.00 | $11.00 | $11.00 | $11.00 | $9.41 | 0 |
| 2017-12-29 | $10.89 | $11.07 | $10.76 | $11.00 | $9.41 | 2,631,320 |
| 2017-12-28 | $10.77 | $11.00 | $10.76 | $10.88 | $9.30 | 2,196,160 |
| 2017-12-27 | $10.97 | $11.06 | $10.76 | $10.78 | $9.22 | 2,743,300 |
| 2017-12-26 | $10.60 | $11.15 | $10.40 | $11.00 | $9.41 | 5,538,730 |
| 2017-12-25 | $11.27 | $11.27 | $10.35 | $10.63 | $9.09 | 7,997,460 |
| 2017-12-22 | $11.54 | $11.58 | $11.08 | $11.23 | $9.60 | 4,356,400 |
| 2017-12-21 | $11.57 | $11.65 | $11.47 | $11.54 | $9.87 | 2,370,210 |
| 2017-12-20 | $12.23 | $12.27 | $11.48 | $11.60 | $9.92 | 5,286,010 |
| 2017-12-19 | $12.31 | $12.31 | $12.18 | $12.23 | $10.46 | 1,397,000 |
| 2017-12-18 | $12.49 | $12.55 | $12.00 | $12.16 | $10.40 | 2,384,030 |
| 2017-12-15 | $12.59 | $12.66 | $12.44 | $12.48 | $10.67 | 1,551,400 |
| 2017-12-14 | $12.65 | $12.67 | $12.54 | $12.62 | $10.79 | 865,980 |
| 2017-12-13 | $12.57 | $12.66 | $12.45 | $12.60 | $10.77 | 1,849,920 |
| 2017-12-12 | $12.72 | $12.73 | $12.53 | $12.55 | $10.73 | 2,196,400 |
| 2017-12-11 | $12.75 | $12.76 | $12.64 | $12.73 | $10.89 | 1,285,240 |
| 2017-12-08 | $12.59 | $12.78 | $12.52 | $12.75 | $10.90 | 1,749,990 |
| 2017-12-07 | $12.76 | $12.76 | $12.53 | $12.56 | $10.74 | 2,137,710 |
| 2017-12-06 | $12.69 | $12.85 | $12.56 | $12.72 | $10.88 | 2,638,500 |
| 2017-12-05 | $13.39 | $13.48 | $12.63 | $12.83 | $10.97 | 7,329,030 |
| 2017-12-04 | $13.54 | $13.60 | $13.24 | $13.38 | $11.44 | 1,882,780 |
| 2017-12-01 | $13.31 | $13.58 | $13.25 | $13.52 | $11.56 | 3,780,060 |
| 2017-11-30 | $13.25 | $13.39 | $13.11 | $13.30 | $11.37 | 2,517,800 |
| 2017-11-29 | $13.22 | $13.27 | $13.00 | $13.24 | $11.32 | 1,674,160 |
| 2017-11-28 | $13.17 | $13.23 | $12.99 | $13.22 | $11.30 | 1,677,290 |
| 2017-11-27 | $13.17 | $13.20 | $13.00 | $13.02 | $11.13 | 1,616,400 |
| 2017-11-24 | $13.07 | $13.34 | $13.07 | $13.15 | $11.25 | 2,261,810 |
| 2017-11-23 | $13.32 | $13.40 | $12.93 | $13.26 | $11.34 | 2,818,200 |
| 2017-11-22 | $13.58 | $13.58 | $13.17 | $13.27 | $11.35 | 1,944,700 |
| 2017-11-21 | $13.40 | $13.60 | $13.29 | $13.46 | $11.51 | 2,268,670 |
| 2017-11-20 | $13.36 | $13.55 | $13.03 | $13.40 | $11.46 | 2,415,350 |
| 2017-11-17 | $13.93 | $13.97 | $12.97 | $13.37 | $11.43 | 4,595,810 |
| 2017-11-16 | $13.91 | $14.00 | $13.78 | $13.90 | $11.89 | 3,087,860 |
| 2017-11-15 | $13.95 | $14.04 | $13.61 | $13.92 | $11.90 | 3,500,070 |
| 2017-11-14 | $14.09 | $14.10 | $13.76 | $13.95 | $11.93 | 3,705,990 |
| 2017-11-13 | $13.91 | $14.32 | $13.91 | $14.04 | $12.01 | 6,538,500 |
| 2017-11-10 | $13.85 | $14.00 | $13.71 | $13.90 | $11.89 | 4,247,700 |
| 2017-11-09 | $13.50 | $14.10 | $13.47 | $13.89 | $11.88 | 9,715,300 |
| 2017-11-08 | $13.71 | $13.83 | $13.37 | $13.39 | $11.45 | 7,048,400 |
| 2017-11-07 | $13.26 | $13.76 | $13.20 | $13.71 | $11.72 | 9,365,080 |
| 2017-11-06 | $13.45 | $13.45 | $13.15 | $13.26 | $11.34 | 2,807,560 |
| 2017-11-03 | $12.88 | $13.63 | $12.88 | $13.34 | $11.41 | 6,793,400 |
| 2017-11-02 | $12.92 | $13.08 | $12.88 | $12.91 | $11.04 | 1,646,100 |
| 2017-11-01 | $12.93 | $13.06 | $12.90 | $13.04 | $11.15 | 2,125,380 |
| 2017-10-31 | $12.85 | $13.04 | $12.85 | $12.94 | $11.07 | 1,665,810 |
| 2017-10-30 | $13.29 | $13.33 | $12.82 | $12.96 | $11.08 | 2,762,700 |
| 2017-10-27 | $13.15 | $13.27 | $13.05 | $13.26 | $11.34 | 3,874,510 |
| 2017-10-26 | $13.00 | $13.12 | $13.00 | $13.05 | $11.16 | 1,776,800 |
| 2017-10-25 | $12.96 | $13.12 | $12.96 | $13.05 | $11.16 | 2,115,700 |
| 2017-10-24 | $12.90 | $13.08 | $12.86 | $12.96 | $11.08 | 2,654,300 |
| 2017-10-23 | $12.91 | $12.98 | $12.87 | $12.90 | $11.03 | 1,596,410 |
| 2017-10-20 | $12.94 | $12.95 | $12.85 | $12.91 | $11.04 | 1,059,030 |
| 2017-10-19 | $13.12 | $13.13 | $12.84 | $12.90 | $11.03 | 1,861,580 |
| 2017-10-18 | $13.16 | $13.18 | $12.94 | $12.94 | $11.07 | 1,309,720 |
| 2017-10-17 | $12.88 | $13.16 | $12.83 | $13.15 | $11.25 | 2,238,640 |
| 2017-10-16 | $13.11 | $13.12 | $12.83 | $12.88 | $11.01 | 2,063,810 |
| 2017-10-13 | $13.10 | $13.14 | $13.05 | $13.10 | $11.20 | 1,292,860 |
| 2017-10-12 | $13.27 | $13.29 | $13.06 | $13.08 | $11.19 | 2,109,130 |
| 2017-10-11 | $13.30 | $13.32 | $13.16 | $13.24 | $11.32 | 1,743,030 |
| 2017-10-10 | $13.15 | $13.33 | $13.10 | $13.29 | $11.36 | 2,549,690 |
| 2017-10-09 | $13.18 | $13.19 | $13.08 | $13.15 | $11.25 | 2,968,580 |
| 2017-10-06 | $13.12 | $13.12 | $13.12 | $13.12 | $11.22 | 0 |
| 2017-10-05 | $13.12 | $13.12 | $13.12 | $13.12 | $11.22 | 0 |
| 2017-10-04 | $13.12 | $13.12 | $13.12 | $13.12 | $11.22 | 0 |
| 2017-10-03 | $13.12 | $13.12 | $13.12 | $13.12 | $11.22 | 0 |
| 2017-10-02 | $13.12 | $13.12 | $13.12 | $13.12 | $11.22 | 0 |
| 2017-09-29 | $13.18 | $13.18 | $13.05 | $13.12 | $11.22 | 2,413,720 |
| 2017-09-28 | $13.11 | $13.17 | $13.05 | $13.12 | $11.22 | 2,364,100 |
| 2017-09-27 | $13.18 | $13.20 | $13.00 | $13.10 | $11.20 | 2,230,840 |
| 2017-09-26 | $13.20 | $13.26 | $12.98 | $13.11 | $11.21 | 3,108,800 |
| 2017-09-25 | $13.30 | $13.44 | $13.17 | $13.21 | $11.30 | 2,484,090 |
| 2017-09-22 | $13.48 | $13.57 | $13.23 | $13.25 | $11.33 | 2,155,200 |
| 2017-09-21 | $13.55 | $13.64 | $13.48 | $13.52 | $11.56 | 3,463,260 |
| 2017-09-20 | $13.69 | $13.73 | $13.53 | $13.56 | $11.60 | 3,576,300 |
| 2017-09-19 | $13.66 | $13.76 | $13.47 | $13.68 | $11.70 | 3,971,100 |
| 2017-09-18 | $13.47 | $14.00 | $13.44 | $13.66 | $11.68 | 7,370,960 |
| 2017-09-15 | $13.06 | $13.75 | $13.06 | $13.41 | $11.47 | 14,660,550 |
| 2017-09-14 | $12.89 | $13.08 | $12.83 | $13.06 | $11.17 | 4,471,540 |
| 2017-09-13 | $12.76 | $12.90 | $12.65 | $12.88 | $11.01 | 2,775,260 |
| 2017-09-12 | $12.89 | $12.93 | $12.74 | $12.76 | $10.91 | 3,999,330 |
| 2017-09-11 | $12.91 | $12.98 | $12.85 | $12.89 | $11.02 | 2,696,680 |
| 2017-09-08 | $13.04 | $13.10 | $12.87 | $12.91 | $11.04 | 2,771,810 |
| 2017-09-07 | $13.09 | $13.25 | $13.00 | $13.03 | $11.14 | 4,193,550 |
| 2017-09-06 | $12.80 | $13.12 | $12.80 | $13.11 | $11.21 | 2,711,000 |
| 2017-09-05 | $12.93 | $12.97 | $12.84 | $12.89 | $11.02 | 2,863,310 |
| 2017-09-04 | $12.92 | $13.08 | $12.85 | $12.89 | $11.02 | 3,800,930 |
| 2017-09-01 | $13.02 | $13.10 | $12.95 | $12.99 | $11.11 | 2,238,950 |
| 2017-08-31 | $13.01 | $13.15 | $12.88 | $13.02 | $11.13 | 3,205,200 |
| 2017-08-30 | $13.05 | $13.19 | $13.00 | $13.02 | $11.13 | 3,385,300 |
| 2017-08-29 | $13.20 | $13.20 | $13.05 | $13.09 | $11.19 | 2,868,590 |
| 2017-08-28 | $13.17 | $13.23 | $13.05 | $13.20 | $11.29 | 3,857,980 |
| 2017-08-25 | $13.06 | $13.21 | $13.06 | $13.15 | $11.25 | 2,154,610 |
| 2017-08-24 | $13.11 | $13.23 | $13.03 | $13.04 | $11.15 | 1,884,960 |
| 2017-08-23 | $13.36 | $13.45 | $13.10 | $13.15 | $11.25 | 2,992,500 |
| 2017-08-22 | $13.39 | $13.54 | $13.35 | $13.40 | $11.46 | 2,444,300 |
| 2017-08-21 | $13.48 | $13.51 | $13.36 | $13.47 | $11.52 | 1,808,200 |
| 2017-08-18 | $13.39 | $13.63 | $13.31 | $13.47 | $11.52 | 2,713,500 |
| 2017-08-17 | $13.52 | $13.62 | $13.38 | $13.44 | $11.49 | 3,386,070 |
| 2017-08-16 | $13.51 | $13.58 | $13.32 | $13.50 | $11.54 | 3,363,780 |
| 2017-08-15 | $13.14 | $13.50 | $13.14 | $13.48 | $11.53 | 4,855,900 |
| 2017-08-14 | $12.96 | $13.35 | $12.96 | $13.13 | $11.23 | 2,169,400 |
| 2017-08-11 | $13.20 | $13.24 | $12.90 | $12.96 | $11.08 | 3,147,730 |
| 2017-08-10 | $13.17 | $13.50 | $13.17 | $13.25 | $11.33 | 4,111,560 |
| 2017-08-09 | $13.26 | $13.33 | $13.09 | $13.15 | $11.25 | 2,053,350 |
| 2017-08-08 | $13.31 | $13.37 | $13.14 | $13.20 | $11.29 | 2,569,070 |
| 2017-08-07 | $13.40 | $13.46 | $13.22 | $13.35 | $11.42 | 2,957,380 |
| 2017-08-04 | $13.42 | $13.53 | $13.31 | $13.46 | $11.51 | 2,776,710 |
| 2017-08-03 | $13.53 | $13.54 | $13.31 | $13.36 | $11.42 | 2,627,600 |
| 2017-08-02 | $13.53 | $13.80 | $13.37 | $13.54 | $11.58 | 6,203,050 |
| 2017-08-01 | $12.92 | $14.18 | $12.91 | $13.55 | $11.59 | 11,669,240 |
| 2017-07-31 | $12.76 | $12.95 | $12.72 | $12.89 | $11.02 | 5,677,900 |
| 2017-07-28 | $12.72 | $12.85 | $12.64 | $12.76 | $10.91 | 3,789,200 |
| 2017-07-27 | $12.67 | $12.84 | $12.50 | $12.79 | $10.94 | 6,636,330 |
| 2017-07-26 | $12.64 | $12.77 | $12.61 | $12.67 | $10.83 | 2,887,410 |
| 2017-07-25 | $12.86 | $12.94 | $12.56 | $12.70 | $10.86 | 6,554,970 |
| 2017-07-24 | $12.66 | $13.08 | $12.58 | $12.96 | $11.08 | 13,655,620 |
| 2017-07-21 | $12.74 | $12.78 | $12.56 | $12.68 | $10.84 | 3,683,460 |
| 2017-07-20 | $12.69 | $12.84 | $12.63 | $12.69 | $10.85 | 5,932,440 |
| 2017-07-19 | $12.60 | $12.96 | $12.45 | $12.75 | $10.90 | 4,767,800 |
| 2017-07-18 | $12.45 | $13.10 | $12.35 | $12.60 | $10.77 | 5,335,030 |
| 2017-07-17 | $13.80 | $13.80 | $12.45 | $12.81 | $10.95 | 7,008,030 |
| 2017-07-14 | $14.05 | $14.16 | $13.78 | $13.83 | $11.62 | 3,879,020 |
| 2017-07-13 | $13.84 | $14.00 | $13.71 | $13.96 | $11.73 | 4,379,150 |
| 2017-07-12 | $13.75 | $13.89 | $13.50 | $13.80 | $11.59 | 2,773,230 |
| 2017-07-11 | $13.92 | $13.94 | $13.66 | $13.71 | $11.52 | 2,954,200 |
| 2017-07-10 | $13.95 | $14.10 | $13.83 | $13.91 | $11.69 | 3,262,250 |
| 2017-07-07 | $13.97 | $14.10 | $13.77 | $13.84 | $11.63 | 4,049,450 |
| 2017-07-06 | $14.02 | $14.05 | $13.87 | $14.03 | $11.79 | 3,420,010 |
| 2017-07-05 | $14.00 | $14.10 | $13.89 | $14.00 | $11.76 | 2,761,640 |
| 2017-07-04 | $14.00 | $14.17 | $13.88 | $13.89 | $11.67 | 6,589,870 |
| 2017-07-03 | $13.54 | $14.38 | $13.54 | $14.05 | $11.80 | 11,986,400 |
| 2017-06-30 | $13.30 | $13.62 | $13.21 | $13.51 | $11.35 | 5,032,480 |
| 2017-06-29 | $13.28 | $13.67 | $13.27 | $13.39 | $11.25 | 4,984,700 |
| 2017-06-28 | $13.25 | $13.36 | $13.23 | $13.29 | $11.16 | 3,024,140 |
| 2017-06-27 | $13.22 | $13.28 | $13.13 | $13.23 | $11.11 | 2,502,240 |
| 2017-06-26 | $13.30 | $13.35 | $13.14 | $13.22 | $11.11 | 3,474,770 |
| 2017-06-23 | $13.09 | $13.30 | $13.04 | $13.27 | $11.15 | 2,933,520 |
| 2017-06-22 | $13.46 | $13.46 | $13.18 | $13.20 | $11.09 | 3,888,720 |
| 2017-06-21 | $13.54 | $13.58 | $13.34 | $13.39 | $11.25 | 2,976,490 |
| 2017-06-20 | $13.50 | $13.74 | $13.31 | $13.52 | $11.36 | 6,247,040 |
| 2017-06-19 | $12.60 | $13.68 | $12.52 | $13.51 | $11.35 | 12,852,890 |
| 2017-06-16 | $12.69 | $12.73 | $12.58 | $12.59 | $10.58 | 2,039,560 |
| 2017-06-15 | $12.54 | $12.72 | $12.54 | $12.68 | $10.65 | 3,060,510 |
| 2017-06-14 | $12.64 | $12.64 | $12.55 | $12.60 | $10.58 | 1,143,930 |
| 2017-06-13 | $12.42 | $12.60 | $12.41 | $12.58 | $10.57 | 1,964,800 |
| 2017-06-12 | $12.64 | $12.68 | $12.35 | $12.49 | $10.49 | 2,207,880 |
| 2017-06-09 | $12.73 | $12.73 | $12.49 | $12.68 | $10.65 | 3,000,960 |
| 2017-06-08 | $12.73 | $12.85 | $12.62 | $12.69 | $10.66 | 4,171,420 |
| 2017-06-07 | $12.62 | $12.74 | $12.48 | $12.73 | $10.69 | 3,924,890 |
| 2017-06-06 | $12.60 | $12.65 | $12.54 | $12.56 | $10.55 | 1,641,500 |
| 2017-06-05 | $12.56 | $12.72 | $12.40 | $12.65 | $10.63 | 2,917,090 |
| 2017-06-02 | $12.57 | $12.57 | $12.20 | $12.54 | $10.53 | 3,594,910 |
| 2017-06-01 | $12.62 | $12.75 | $12.55 | $12.57 | $10.56 | 2,244,400 |
| 2017-05-31 | $12.89 | $12.99 | $12.60 | $12.67 | $10.64 | 3,468,900 |
| 2017-05-30 | $12.75 | $12.75 | $12.75 | $12.75 | $10.71 | 0 |
| 2017-05-29 | $12.75 | $12.75 | $12.75 | $12.75 | $10.71 | 0 |
| 2017-05-26 | $12.60 | $12.85 | $12.46 | $12.75 | $10.71 | 2,958,200 |
| 2017-05-25 | $12.24 | $12.55 | $12.20 | $12.54 | $10.53 | 3,641,500 |
| 2017-05-24 | $12.29 | $12.38 | $12.15 | $12.26 | $10.30 | 2,577,400 |
| 2017-05-23 | $12.48 | $12.66 | $12.18 | $12.29 | $10.32 | 2,897,840 |
| 2017-05-22 | $12.98 | $12.98 | $12.40 | $12.48 | $10.48 | 3,653,780 |
| 2017-05-19 | $12.99 | $13.03 | $12.84 | $12.88 | $10.82 | 2,854,310 |
| 2017-05-18 | $12.89 | $13.07 | $12.75 | $13.00 | $10.92 | 3,845,000 |
| 2017-05-17 | $12.93 | $13.08 | $12.81 | $12.97 | $10.90 | 4,180,930 |
| 2017-05-16 | $12.78 | $12.91 | $12.58 | $12.87 | $10.81 | 6,129,840 |
| 2017-05-15 | $12.69 | $12.98 | $12.69 | $12.74 | $10.70 | 2,022,500 |
| 2017-05-12 | $12.69 | $12.80 | $12.50 | $12.69 | $10.66 | 1,877,300 |
| 2017-05-11 | $12.87 | $13.11 | $12.15 | $12.71 | $10.68 | 7,670,740 |
| 2017-05-10 | $13.03 | $13.30 | $12.85 | $12.87 | $10.81 | 3,995,840 |
| 2017-05-09 | $12.88 | $13.27 | $12.31 | $13.14 | $11.04 | 6,157,760 |
| 2017-05-08 | $13.25 | $13.35 | $12.85 | $12.91 | $10.85 | 4,355,040 |
| 2017-05-05 | $13.50 | $13.50 | $13.31 | $13.33 | $11.20 | 3,993,320 |
| 2017-05-04 | $13.78 | $13.82 | $13.43 | $13.51 | $11.35 | 5,489,570 |
| 2017-05-03 | $13.85 | $13.90 | $13.68 | $13.76 | $11.56 | 3,589,380 |
| 2017-05-02 | $13.72 | $14.06 | $13.00 | $13.85 | $11.63 | 8,482,710 |
| 2017-05-01 | $14.17 | $14.17 | $14.17 | $14.17 | $11.90 | 0 |
| 2017-04-28 | $14.08 | $14.21 | $13.98 | $14.17 | $11.90 | 3,524,970 |
| 2017-04-27 | $14.00 | $14.08 | $13.81 | $14.05 | $11.80 | 5,796,740 |
| 2017-04-26 | $13.77 | $14.05 | $13.65 | $14.00 | $11.76 | 5,164,500 |
| 2017-04-25 | $13.92 | $14.05 | $13.70 | $13.78 | $11.58 | 3,994,000 |
| 2017-04-24 | $14.19 | $14.19 | $13.61 | $13.86 | $11.64 | 4,973,780 |
| 2017-04-21 | $13.75 | $14.30 | $13.72 | $14.09 | $11.84 | 6,089,560 |
| 2017-04-20 | $13.60 | $13.82 | $13.49 | $13.75 | $11.55 | 6,022,240 |
| 2017-04-19 | $14.05 | $14.15 | $13.28 | $13.60 | $11.42 | 10,016,550 |
| 2017-04-18 | $14.28 | $14.31 | $14.01 | $14.07 | $11.82 | 4,653,540 |
| 2017-04-17 | $14.11 | $14.54 | $14.11 | $14.28 | $12.00 | 6,577,570 |
| 2017-04-14 | $14.26 | $14.35 | $14.10 | $14.19 | $11.92 | 8,118,570 |
| 2017-04-13 | $14.68 | $14.68 | $13.81 | $14.23 | $11.95 | 18,276,490 |
| 2017-04-12 | $16.58 | $16.69 | $14.97 | $14.97 | $12.58 | 18,333,210 |
| 2017-04-11 | $16.83 | $17.10 | $16.00 | $16.63 | $13.97 | 8,560,070 |
| 2017-04-10 | $16.99 | $17.28 | $16.00 | $16.87 | $14.17 | 7,163,100 |
| 2017-04-07 | $17.23 | $17.42 | $16.90 | $16.99 | $14.27 | 7,035,540 |
| 2017-04-06 | $16.62 | $17.13 | $16.46 | $17.05 | $14.32 | 6,911,180 |
| 2017-04-05 | $16.67 | $16.97 | $16.35 | $16.62 | $13.96 | 9,323,290 |
| 2017-04-04 | $16.65 | $16.65 | $16.65 | $16.65 | $13.99 | 0 |
| 2017-04-03 | $16.65 | $16.65 | $16.65 | $16.65 | $13.99 | 0 |
| 2017-03-31 | $16.62 | $16.91 | $16.29 | $16.65 | $13.99 | 8,029,760 |
| 2017-03-30 | $17.00 | $17.30 | $16.08 | $16.45 | $13.82 | 7,946,610 |
| 2017-03-29 | $17.27 | $17.56 | $16.85 | $17.09 | $14.36 | 8,059,340 |
| 2017-03-28 | $16.98 | $17.63 | $16.98 | $17.36 | $14.58 | 10,918,530 |
| 2017-03-27 | $17.40 | $17.69 | $16.90 | $16.98 | $14.26 | 10,772,750 |
| 2017-03-24 | $16.77 | $17.49 | $16.60 | $17.18 | $14.43 | 12,331,740 |
| 2017-03-23 | $16.60 | $16.95 | $16.36 | $16.78 | $14.10 | 10,600,820 |
| 2017-03-22 | $16.68 | $16.97 | $16.22 | $16.56 | $13.91 | 14,096,970 |
| 2017-03-21 | $16.30 | $17.20 | $16.00 | $16.73 | $14.05 | 26,579,430 |
| 2017-03-20 | $14.72 | $16.10 | $14.72 | $16.10 | $13.52 | 22,762,470 |
| 2017-03-17 | $14.58 | $14.96 | $14.55 | $14.64 | $12.30 | 5,899,600 |
| 2017-03-16 | $14.59 | $14.65 | $14.47 | $14.58 | $12.25 | 7,403,020 |
| 2017-03-15 | $14.57 | $14.61 | $14.30 | $14.59 | $12.26 | 3,823,020 |
| 2017-03-14 | $14.57 | $14.65 | $14.46 | $14.52 | $12.20 | 3,614,250 |
| 2017-03-13 | $14.53 | $14.80 | $14.44 | $14.57 | $12.24 | 3,637,470 |
| 2017-03-10 | $14.74 | $14.77 | $14.35 | $14.57 | $12.24 | 4,331,890 |
| 2017-03-09 | $14.93 | $14.93 | $14.76 | $14.80 | $12.43 | 2,436,770 |
| 2017-03-08 | $14.94 | $15.18 | $14.87 | $14.94 | $12.55 | 4,467,020 |
| 2017-03-07 | $14.83 | $15.00 | $14.68 | $14.96 | $12.57 | 4,415,840 |
| 2017-03-06 | $14.99 | $15.08 | $14.68 | $14.80 | $12.43 | 5,962,050 |
| 2017-03-03 | $14.82 | $15.06 | $14.80 | $14.97 | $12.58 | 3,188,700 |
| 2017-03-02 | $14.78 | $15.15 | $14.72 | $14.90 | $12.52 | 6,481,410 |
| 2017-03-01 | $15.08 | $15.16 | $14.71 | $14.82 | $12.45 | 9,212,930 |
| 2017-02-28 | $14.32 | $15.22 | $14.29 | $15.07 | $12.66 | 14,569,350 |
| 2017-02-27 | $14.56 | $14.58 | $14.24 | $14.34 | $12.05 | 4,456,810 |
| 2017-02-24 | $14.61 | $14.61 | $14.42 | $14.51 | $12.19 | 2,627,660 |
| 2017-02-23 | $14.47 | $14.64 | $14.45 | $14.54 | $12.21 | 3,569,980 |
| 2017-02-22 | $14.48 | $14.73 | $14.48 | $14.54 | $12.21 | 5,301,240 |
| 2017-02-21 | $14.77 | $14.80 | $14.45 | $14.57 | $12.24 | 4,226,300 |
| 2017-02-20 | $14.38 | $14.77 | $14.37 | $14.64 | $12.30 | 7,473,030 |
| 2017-02-17 | $14.35 | $14.50 | $14.20 | $14.38 | $12.08 | 3,698,170 |
| 2017-02-16 | $14.30 | $14.53 | $14.27 | $14.28 | $12.00 | 3,628,700 |
| 2017-02-15 | $14.50 | $14.55 | $14.32 | $14.34 | $12.05 | 3,467,520 |
| 2017-02-14 | $14.65 | $14.80 | $14.42 | $14.50 | $12.18 | 6,223,330 |
| 2017-02-13 | $14.76 | $15.22 | $14.45 | $14.63 | $12.29 | 7,949,800 |
| 2017-02-10 | $14.48 | $15.14 | $14.48 | $14.80 | $12.43 | 9,018,880 |
| 2017-02-09 | $14.34 | $14.54 | $14.23 | $14.51 | $12.19 | 5,782,740 |
| 2017-02-08 | $14.22 | $14.45 | $14.13 | $14.29 | $12.00 | 6,067,700 |
| 2017-02-07 | $13.73 | $14.29 | $13.73 | $14.18 | $11.91 | 6,813,090 |
| 2017-02-06 | $13.70 | $13.77 | $13.61 | $13.72 | $11.53 | 2,087,400 |
| 2017-02-03 | $13.69 | $13.89 | $13.59 | $13.60 | $11.42 | 2,015,550 |
| 2017-02-02 | $13.63 | $13.63 | $13.63 | $13.63 | $11.45 | 0 |
| 2017-02-01 | $13.63 | $13.63 | $13.63 | $13.63 | $11.45 | 0 |
| 2017-01-31 | $13.63 | $13.63 | $13.63 | $13.63 | $11.45 | 0 |
| 2017-01-30 | $13.63 | $13.63 | $13.63 | $13.63 | $11.45 | 0 |
| 2017-01-27 | $13.63 | $13.63 | $13.63 | $13.63 | $11.45 | 0 |
| 2017-01-26 | $13.50 | $13.73 | $13.50 | $13.63 | $11.45 | 2,349,590 |
| 2017-01-25 | $13.57 | $13.67 | $13.47 | $13.50 | $11.34 | 2,613,240 |
| 2017-01-24 | $13.72 | $13.80 | $13.60 | $13.63 | $11.45 | 2,509,050 |
| 2017-01-23 | $13.79 | $13.88 | $13.66 | $13.71 | $11.52 | 3,034,570 |
| 2017-01-20 | $13.63 | $13.95 | $13.30 | $13.79 | $11.58 | 7,371,660 |
| 2017-01-19 | $14.05 | $14.05 | $13.41 | $13.61 | $11.43 | 6,819,470 |
| 2017-01-18 | $14.31 | $14.34 | $14.01 | $14.05 | $11.80 | 5,511,240 |
| 2017-01-17 | $14.00 | $14.45 | $13.83 | $14.31 | $12.02 | 7,689,740 |
| 2017-01-16 | $13.82 | $14.10 | $13.41 | $14.06 | $11.81 | 16,224,000 |
| 2017-01-13 | $13.58 | $13.84 | $13.50 | $13.81 | $11.60 | 12,307,350 |
| 2017-01-12 | $13.79 | $13.79 | $13.10 | $13.51 | $11.35 | 22,632,020 |
| 2017-01-11 | $14.40 | $14.40 | $13.81 | $13.81 | $11.60 | 37,150,950 |
| 2017-01-10 | $17.01 | $17.01 | $15.34 | $15.34 | $12.89 | 20,735,800 |
| 2017-01-09 | $17.18 | $17.60 | $16.93 | $17.04 | $14.31 | 5,645,170 |
| 2017-01-06 | $16.96 | $17.47 | $16.82 | $17.18 | $14.43 | 6,107,020 |
| 2017-01-05 | $16.56 | $17.10 | $16.56 | $16.97 | $14.26 | 6,087,700 |
| 2017-01-04 | $16.39 | $16.67 | $16.26 | $16.52 | $13.88 | 7,125,340 |
| 2017-01-03 | $16.49 | $16.88 | $16.30 | $16.38 | $13.76 | 3,035,040 |
| 2017-01-02 | $16.49 | $16.49 | $16.49 | $16.49 | $13.85 | 0 |
| 2016-12-30 | $16.35 | $16.58 | $16.20 | $16.49 | $13.85 | 3,441,890 |
| 2016-12-29 | $16.30 | $16.52 | $16.10 | $16.29 | $13.68 | 4,772,600 |
| 2016-12-28 | $16.47 | $16.63 | $16.12 | $16.29 | $13.68 | 6,200,290 |
| 2016-12-27 | $16.89 | $16.92 | $16.37 | $16.48 | $13.84 | 4,727,580 |
| 2016-12-26 | $17.24 | $17.29 | $16.58 | $16.91 | $14.21 | 8,228,610 |
| 2016-12-23 | $17.30 | $17.39 | $16.70 | $17.20 | $14.45 | 5,172,950 |
| 2016-12-22 | $17.18 | $17.47 | $17.10 | $17.28 | $14.52 | 8,787,860 |
| 2016-12-21 | $16.88 | $17.38 | $16.61 | $17.21 | $14.46 | 8,552,360 |
| 2016-12-20 | $16.10 | $16.98 | $16.10 | $16.91 | $14.21 | 9,321,990 |
| 2016-12-19 | $16.21 | $16.35 | $16.12 | $16.24 | $13.64 | 9,502,000 |
| 2016-12-16 | $16.01 | $16.36 | $15.82 | $16.21 | $13.62 | 5,180,130 |
| 2016-12-15 | $16.10 | $16.30 | $15.78 | $16.04 | $13.47 | 7,527,360 |
| 2016-12-14 | $14.99 | $16.03 | $14.99 | $15.95 | $13.40 | 7,369,620 |
| 2016-12-13 | $15.12 | $15.46 | $14.90 | $15.00 | $12.60 | 12,535,150 |
| 2016-12-12 | $15.77 | $15.85 | $14.85 | $15.06 | $12.65 | 9,274,340 |
| 2016-12-09 | $16.11 | $16.18 | $15.71 | $15.77 | $13.25 | 5,624,650 |
| 2016-12-08 | $16.14 | $16.46 | $15.86 | $16.11 | $13.53 | 7,276,860 |
| 2016-12-07 | $16.38 | $16.40 | $16.05 | $16.14 | $13.56 | 4,984,890 |
| 2016-12-06 | $16.35 | $16.35 | $15.72 | $16.11 | $13.53 | 5,302,700 |
| 2016-12-05 | $16.03 | $16.48 | $15.25 | $15.93 | $13.38 | 7,915,250 |
| 2016-12-02 | $15.67 | $16.27 | $15.43 | $16.05 | $13.48 | 11,821,160 |
| 2016-12-01 | $14.99 | $15.69 | $14.60 | $15.43 | $12.96 | 8,863,610 |
| 2016-11-30 | $15.44 | $15.70 | $14.19 | $15.13 | $12.71 | 18,084,210 |
| 2016-11-29 | $17.65 | $17.78 | $15.77 | $15.77 | $13.25 | 19,662,740 |
| 2016-11-28 | $17.45 | $18.05 | $17.30 | $17.52 | $14.72 | 7,596,470 |
| 2016-11-25 | $17.69 | $17.83 | $17.21 | $17.45 | $14.66 | 6,715,320 |
| 2016-11-24 | $17.53 | $18.42 | $16.93 | $17.93 | $15.06 | 11,514,540 |
| 2016-11-23 | $18.41 | $18.78 | $17.60 | $17.71 | $14.88 | 8,870,240 |
| 2016-11-22 | $17.90 | $19.20 | $16.89 | $18.64 | $15.66 | 15,517,260 |
| 2016-11-21 | $17.93 | $19.18 | $16.31 | $17.67 | $14.84 | 16,029,570 |
| 2016-11-18 | $17.22 | $18.24 | $17.22 | $18.06 | $15.17 | 10,021,160 |
| 2016-11-17 | $17.10 | $17.49 | $16.85 | $17.20 | $14.45 | 9,058,740 |
| 2016-11-16 | $16.38 | $17.20 | $16.26 | $17.03 | $14.31 | 7,600,100 |
| 2016-11-15 | $16.12 | $16.54 | $15.93 | $16.40 | $13.78 | 10,061,870 |
| 2016-11-14 | $16.00 | $16.26 | $15.60 | $16.11 | $13.53 | 12,333,290 |
| 2016-11-11 | $15.78 | $16.36 | $15.78 | $16.09 | $13.52 | 12,950,760 |
| 2016-11-10 | $14.84 | $16.10 | $14.84 | $15.82 | $13.29 | 15,731,930 |
| 2016-11-09 | $15.01 | $15.08 | $14.59 | $14.92 | $12.53 | 16,690,900 |
| 2016-11-08 | $14.00 | $15.23 | $13.99 | $15.00 | $12.60 | 20,865,730 |
| 2016-11-07 | $13.69 | $14.09 | $13.68 | $14.00 | $11.76 | 11,137,370 |
| 2016-11-04 | $13.19 | $13.84 | $13.01 | $13.69 | $11.50 | 16,171,810 |
| 2016-11-03 | $13.35 | $13.44 | $13.25 | $13.26 | $11.14 | 5,389,530 |
| 2016-11-02 | $13.29 | $13.45 | $13.21 | $13.36 | $11.22 | 7,131,440 |
| 2016-11-01 | $13.05 | $13.36 | $13.05 | $13.28 | $11.16 | 9,979,570 |
| 2016-10-31 | $12.99 | $13.15 | $12.90 | $13.05 | $10.96 | 0 |
| 2016-10-28 | $13.27 | $13.45 | $12.89 | $12.91 | $10.85 | 6,906,850 |
| 2016-10-27 | $12.75 | $13.35 | $12.72 | $13.27 | $11.15 | 11,057,260 |
| 2016-10-26 | $12.64 | $12.84 | $12.51 | $12.77 | $10.73 | 5,177,200 |
| 2016-10-25 | $12.74 | $12.78 | $12.62 | $12.75 | $10.71 | 2,786,160 |
| 2016-10-24 | $12.59 | $12.79 | $12.58 | $12.74 | $10.70 | 3,711,050 |
| 2016-10-21 | $12.68 | $12.74 | $12.53 | $12.59 | $10.58 | 2,501,590 |
| 2016-10-20 | $12.78 | $12.90 | $12.61 | $12.68 | $10.65 | 3,772,050 |
| 2016-10-19 | $12.95 | $13.15 | $12.81 | $12.89 | $10.83 | 3,740,460 |
| 2016-10-18 | $12.76 | $13.24 | $12.70 | $13.00 | $10.92 | 6,007,110 |
| 2016-10-17 | $12.73 | $13.18 | $12.68 | $12.76 | $10.72 | 6,437,040 |
| 2016-10-14 | $12.44 | $12.78 | $12.38 | $12.73 | $10.69 | 4,635,840 |
| 2016-10-13 | $12.32 | $12.45 | $12.28 | $12.44 | $10.45 | 2,917,120 |
| 2016-10-12 | $12.32 | $12.36 | $12.26 | $12.33 | $10.36 | 3,012,440 |
| 2016-10-11 | $12.36 | $12.38 | $12.25 | $12.32 | $10.35 | 2,593,400 |
| 2016-10-10 | $12.24 | $12.40 | $12.14 | $12.36 | $10.38 | 4,033,550 |
| 2016-10-07 | $12.19 | $12.19 | $12.19 | $12.19 | $10.24 | 0 |
| 2016-10-06 | $12.19 | $12.19 | $12.19 | $12.19 | $10.24 | 0 |
| 2016-10-05 | $12.19 | $12.19 | $12.19 | $12.19 | $10.24 | 0 |
| 2016-10-04 | $12.19 | $12.19 | $12.19 | $12.19 | $10.24 | 0 |
| 2016-10-03 | $12.19 | $12.19 | $12.19 | $12.19 | $10.24 | 0 |
| 2016-09-30 | $12.13 | $12.21 | $12.05 | $12.19 | $10.24 | 1,983,220 |
| 2016-09-29 | $12.30 | $12.36 | $12.12 | $12.13 | $10.19 | 2,968,800 |
| 2016-09-28 | $12.31 | $12.35 | $12.15 | $12.30 | $10.33 | 3,169,150 |
| 2016-09-27 | $12.21 | $12.34 | $12.15 | $12.26 | $10.30 | 1,717,950 |
| 2016-09-26 | $12.60 | $12.60 | $12.14 | $12.19 | $10.24 | 2,738,000 |
| 2016-09-23 | $12.63 | $12.68 | $12.50 | $12.60 | $10.58 | 2,083,380 |
| 2016-09-22 | $12.55 | $12.67 | $12.52 | $12.57 | $10.56 | 1,812,060 |
| 2016-09-21 | $12.60 | $12.60 | $12.47 | $12.51 | $10.51 | 1,698,880 |
| 2016-09-20 | $12.63 | $12.82 | $12.52 | $12.55 | $10.54 | 3,062,330 |
| 2016-09-19 | $12.39 | $12.84 | $12.39 | $12.66 | $10.64 | 4,133,880 |
| 2016-09-16 | $12.36 | $12.36 | $12.36 | $12.36 | $10.38 | 0 |
| 2016-09-15 | $12.36 | $12.36 | $12.36 | $12.36 | $10.38 | 0 |
| 2016-09-14 | $12.18 | $12.40 | $12.04 | $12.36 | $10.38 | 3,021,740 |
| 2016-09-13 | $12.31 | $12.39 | $12.01 | $12.20 | $10.25 | 6,735,350 |
| 2016-09-12 | $12.87 | $12.87 | $12.18 | $12.30 | $10.33 | 8,383,450 |
| 2016-09-09 | $13.18 | $13.20 | $12.90 | $12.95 | $10.88 | 6,169,070 |
| 2016-09-08 | $13.33 | $13.39 | $13.10 | $13.17 | $11.06 | 4,703,040 |
| 2016-09-07 | $13.48 | $13.48 | $13.30 | $13.34 | $11.21 | 4,278,830 |
| 2016-09-06 | $13.36 | $13.46 | $13.34 | $13.46 | $11.31 | 2,058,810 |
| 2016-09-05 | $13.51 | $13.59 | $13.29 | $13.35 | $11.21 | 4,676,480 |
| 2016-09-02 | $13.44 | $13.61 | $13.41 | $13.53 | $11.37 | 2,805,210 |
| 2016-09-01 | $13.55 | $13.60 | $13.36 | $13.44 | $11.29 | 5,580,770 |
| 2016-08-31 | $13.38 | $13.70 | $13.24 | $13.47 | $11.32 | 6,521,430 |
| 2016-08-30 | $13.45 | $13.54 | $13.30 | $13.37 | $11.23 | 5,402,230 |
| 2016-08-29 | $13.62 | $13.68 | $13.37 | $13.44 | $11.29 | 5,261,960 |
| 2016-08-26 | $13.81 | $13.87 | $13.57 | $13.62 | $11.44 | 3,802,250 |
| 2016-08-25 | $14.05 | $14.05 | $13.61 | $13.79 | $11.58 | 3,046,370 |
| 2016-08-24 | $14.08 | $14.09 | $13.84 | $13.91 | $11.69 | 3,764,980 |
| 2016-08-23 | $13.85 | $14.26 | $13.85 | $14.03 | $11.79 | 4,687,190 |
| 2016-08-22 | $13.99 | $14.07 | $13.87 | $13.94 | $11.71 | 3,085,840 |
| 2016-08-19 | $13.98 | $14.04 | $13.84 | $13.90 | $11.68 | 3,070,650 |
| 2016-08-18 | $13.70 | $14.14 | $13.66 | $13.99 | $11.75 | 7,049,730 |
| 2016-08-17 | $13.84 | $13.84 | $13.61 | $13.70 | $11.51 | 3,198,640 |
| 2016-08-16 | $13.78 | $13.85 | $13.66 | $13.79 | $11.58 | 4,426,560 |
| 2016-08-15 | $13.52 | $13.95 | $13.52 | $13.78 | $11.58 | 3,578,550 |
| 2016-08-12 | $13.40 | $13.62 | $13.40 | $13.57 | $11.40 | 1,261,340 |
| 2016-08-11 | $13.74 | $13.78 | $13.47 | $13.49 | $11.33 | 3,755,010 |
| 2016-08-10 | $13.78 | $13.90 | $13.72 | $13.72 | $11.53 | 2,121,100 |
| 2016-08-09 | $13.55 | $13.96 | $13.52 | $13.77 | $11.57 | 3,978,300 |
| 2016-08-08 | $13.50 | $13.56 | $13.30 | $13.54 | $11.37 | 1,856,040 |
| 2016-08-05 | $13.54 | $13.54 | $13.38 | $13.43 | $11.28 | 2,549,580 |
| 2016-08-04 | $13.56 | $13.64 | $13.38 | $13.56 | $11.39 | 2,896,250 |
| 2016-08-03 | $13.50 | $13.60 | $13.30 | $13.56 | $11.39 | 2,852,000 |
| 2016-08-02 | $13.36 | $13.51 | $13.25 | $13.50 | $11.34 | 3,255,640 |
| 2016-08-01 | $13.70 | $13.80 | $13.05 | $13.36 | $11.22 | 4,633,770 |
| 2016-07-29 | $14.36 | $14.38 | $13.60 | $13.68 | $11.49 | 7,240,130 |
| 2016-07-28 | $14.53 | $14.78 | $13.90 | $14.37 | $12.07 | 7,763,870 |
| 2016-07-27 | $15.16 | $15.20 | $13.68 | $14.53 | $12.21 | 9,818,610 |
| 2016-07-26 | $15.06 | $15.31 | $14.98 | $15.16 | $12.74 | 3,656,990 |
| 2016-07-25 | $15.25 | $15.44 | $14.97 | $15.05 | $12.64 | 3,403,060 |
| 2016-07-22 | $15.33 | $15.58 | $15.12 | $15.22 | $12.79 | 6,740,430 |
| 2016-07-21 | $15.05 | $15.32 | $14.94 | $15.28 | $12.84 | 7,671,800 |
| 2016-07-20 | $15.22 | $15.29 | $14.92 | $14.97 | $12.58 | 4,225,220 |
| 2016-07-19 | $15.38 | $15.38 | $15.06 | $15.22 | $12.79 | 6,244,440 |
| 2016-07-18 | $14.99 | $15.62 | $14.88 | $15.39 | $12.93 | 7,590,520 |
| 2016-07-15 | $14.99 | $15.03 | $14.92 | $14.97 | $12.39 | 2,926,190 |
| 2016-07-14 | $14.96 | $15.06 | $14.84 | $14.99 | $12.41 | 3,294,990 |
| 2016-07-13 | $15.01 | $15.09 | $14.81 | $15.00 | $12.42 | 4,496,460 |
| 2016-07-12 | $15.00 | $15.04 | $14.66 | $14.99 | $12.41 | 4,468,140 |
| 2016-07-11 | $15.80 | $15.80 | $14.78 | $14.83 | $12.27 | 7,073,370 |
| 2016-07-08 | $14.90 | $15.10 | $14.80 | $14.82 | $12.27 | 8,809,470 |
| 2016-07-07 | $14.56 | $15.20 | $14.56 | $14.96 | $12.38 | 11,623,070 |
| 2016-07-06 | $14.76 | $14.83 | $14.39 | $14.54 | $12.03 | 8,341,840 |
| 2016-07-05 | $15.00 | $15.15 | $14.61 | $14.69 | $12.16 | 6,921,920 |
| 2016-07-04 | $14.64 | $15.09 | $14.63 | $14.94 | $12.37 | 10,768,160 |
| 2016-07-01 | $14.33 | $14.97 | $14.33 | $14.58 | $12.07 | 14,048,670 |
| 2016-06-30 | $14.14 | $14.30 | $14.05 | $14.29 | $11.83 | 7,166,520 |
| 2016-06-29 | $14.05 | $14.37 | $13.98 | $14.13 | $11.70 | 8,868,130 |
| 2016-06-28 | $13.92 | $14.09 | $13.87 | $13.98 | $11.57 | 5,546,170 |
| 2016-06-27 | $13.49 | $14.05 | $13.39 | $13.96 | $11.55 | 7,501,770 |
| 2016-06-24 | $13.87 | $13.98 | $13.11 | $13.57 | $11.23 | 5,983,060 |
| 2016-06-23 | $13.92 | $14.08 | $13.69 | $13.90 | $11.50 | 8,753,360 |
| 2016-06-22 | $13.68 | $13.95 | $13.45 | $13.91 | $11.51 | 8,661,190 |
| 2016-06-21 | $14.12 | $14.20 | $13.81 | $13.82 | $11.44 | 7,240,640 |
| 2016-06-20 | $14.09 | $14.15 | $13.82 | $14.13 | $11.70 | 8,560,530 |
| 2016-06-17 | $13.87 | $14.10 | $13.81 | $13.96 | $11.55 | 6,933,890 |
| 2016-06-16 | $14.16 | $14.49 | $13.90 | $13.94 | $11.54 | 10,929,440 |
| 2016-06-15 | $13.88 | $14.42 | $13.70 | $14.28 | $11.82 | 11,542,180 |
| 2016-06-14 | $13.85 | $14.10 | $13.84 | $13.99 | $11.58 | 6,979,840 |
| 2016-06-13 | $14.02 | $14.25 | $13.83 | $13.84 | $11.46 | 9,589,370 |
| 2016-06-10 | $14.10 | $14.10 | $14.10 | $14.10 | $11.67 | 0 |
| 2016-06-09 | $14.10 | $14.10 | $14.10 | $14.10 | $11.67 | 0 |
| 2016-06-08 | $14.08 | $14.26 | $13.90 | $14.10 | $11.67 | 7,492,830 |
| 2016-06-07 | $14.24 | $14.36 | $13.96 | $14.06 | $11.64 | 6,782,140 |
| 2016-06-06 | $14.27 | $14.54 | $14.15 | $14.32 | $11.85 | 15,540,090 |
| 2016-06-03 | $14.48 | $14.52 | $14.12 | $14.26 | $11.80 | 12,225,550 |
| 2016-06-02 | $14.40 | $14.94 | $14.34 | $14.49 | $11.99 | 13,394,400 |
| 2016-06-01 | $14.88 | $14.88 | $14.88 | $14.88 | $12.32 | 0 |
| 2016-05-31 | $15.00 | $15.05 | $14.52 | $14.88 | $12.32 | 16,344,020 |
| 2016-05-30 | $14.35 | $15.10 | $14.15 | $14.72 | $12.18 | 25,414,910 |
| 2016-05-27 | $13.08 | $14.39 | $13.06 | $14.27 | $11.81 | 22,543,340 |
| 2016-05-26 | $12.51 | $13.39 | $12.20 | $13.11 | $10.85 | 14,253,810 |
| 2016-05-25 | $12.53 | $12.69 | $12.23 | $12.46 | $10.31 | 4,743,980 |
| 2016-05-24 | $12.73 | $12.79 | $12.36 | $12.47 | $10.32 | 4,127,650 |
| 2016-05-23 | $12.76 | $12.96 | $12.62 | $12.73 | $10.54 | 4,094,650 |
| 2016-05-20 | $12.60 | $12.88 | $12.51 | $12.68 | $10.50 | 3,371,280 |
| 2016-05-19 | $12.45 | $13.08 | $12.45 | $12.71 | $10.52 | 4,205,760 |
| 2016-05-18 | $12.81 | $13.28 | $12.44 | $12.69 | $10.50 | 6,417,760 |
| 2016-05-17 | $13.14 | $13.17 | $12.85 | $12.98 | $10.74 | 7,181,000 |
| 2016-05-16 | $13.14 | $13.42 | $12.85 | $13.09 | $10.83 | 12,284,980 |
| 2016-05-13 | $11.95 | $13.09 | $11.88 | $13.01 | $10.77 | 15,544,150 |
| 2016-05-12 | $11.80 | $11.91 | $11.12 | $11.90 | $9.85 | 4,908,900 |
| 2016-05-11 | $11.84 | $11.94 | $11.60 | $11.84 | $9.80 | 5,293,310 |
| 2016-05-10 | $11.92 | $12.13 | $11.59 | $11.77 | $9.74 | 9,409,520 |
| 2016-05-09 | $13.18 | $13.18 | $12.00 | $12.00 | $9.93 | 13,699,560 |
| 2016-05-06 | $13.84 | $13.88 | $13.23 | $13.33 | $11.03 | 8,779,160 |
| 2016-05-05 | $13.78 | $13.94 | $13.75 | $13.82 | $11.44 | 3,826,150 |
| 2016-05-04 | $14.10 | $14.11 | $13.79 | $13.83 | $11.45 | 7,501,100 |
| 2016-05-03 | $13.81 | $14.11 | $13.62 | $14.08 | $11.65 | 8,203,340 |
| 2016-05-02 | $13.80 | $13.80 | $13.80 | $13.80 | $11.42 | 0 |
| 2016-04-29 | $13.51 | $13.87 | $13.51 | $13.80 | $11.42 | 3,042,650 |
| 2016-04-28 | $13.84 | $14.04 | $13.60 | $13.77 | $11.40 | 5,412,440 |
| 2016-04-27 | $14.04 | $14.26 | $13.89 | $13.94 | $11.54 | 7,440,670 |
| 2016-04-26 | $13.66 | $14.19 | $13.60 | $14.04 | $11.62 | 9,958,160 |
| 2016-04-25 | $13.60 | $13.88 | $13.27 | $13.69 | $11.33 | 10,842,090 |
| 2016-04-22 | $14.42 | $14.48 | $13.18 | $13.78 | $11.41 | 26,655,730 |
| 2016-04-21 | $15.38 | $15.46 | $14.61 | $14.64 | $12.12 | 10,140,900 |
| 2016-04-20 | $16.14 | $16.43 | $14.55 | $15.58 | $12.90 | 21,413,840 |
| 2016-04-19 | $16.00 | $16.00 | $15.47 | $15.96 | $13.21 | 13,103,290 |
| 2016-04-18 | $15.20 | $16.26 | $15.18 | $15.86 | $13.13 | 36,465,780 |
| 2016-04-15 | $15.01 | $15.10 | $14.72 | $14.78 | $12.23 | 12,802,060 |
| 2016-04-14 | $14.61 | $14.76 | $14.49 | $14.63 | $12.11 | 7,658,780 |
| 2016-04-13 | $14.66 | $14.77 | $14.51 | $14.59 | $12.08 | 12,769,530 |
| 2016-04-12 | $14.60 | $14.90 | $14.44 | $14.64 | $12.12 | 15,213,930 |
| 2016-04-11 | $14.25 | $14.53 | $14.20 | $14.50 | $12.00 | 16,674,060 |
| 2016-04-08 | $13.89 | $14.35 | $13.70 | $14.02 | $11.60 | 8,711,880 |
| 2016-04-07 | $14.38 | $14.48 | $14.00 | $14.03 | $11.61 | 9,033,460 |
| 2016-04-06 | $14.30 | $14.59 | $14.24 | $14.33 | $11.86 | 14,743,050 |
| 2016-04-05 | $13.74 | $14.40 | $13.74 | $14.28 | $11.82 | 15,840,560 |
| 2016-04-04 | $13.73 | $13.73 | $13.73 | $13.73 | $11.36 | 0 |
| 2016-04-01 | $13.30 | $13.77 | $13.30 | $13.73 | $11.36 | 6,754,590 |
| 2016-03-31 | $13.75 | $13.90 | $13.53 | $13.58 | $11.24 | 8,326,060 |
| 2016-03-30 | $13.58 | $13.74 | $13.40 | $13.72 | $11.36 | 9,570,440 |
| 2016-03-29 | $14.11 | $14.18 | $13.25 | $13.32 | $11.02 | 11,352,190 |
| 2016-03-28 | $14.00 | $14.44 | $13.94 | $14.16 | $11.72 | 22,448,740 |
| 2016-03-25 | $13.92 | $14.16 | $13.81 | $14.00 | $11.59 | 8,206,650 |
| 2016-03-24 | $14.48 | $14.49 | $13.95 | $13.99 | $11.58 | 13,788,520 |
| 2016-03-23 | $15.02 | $15.06 | $14.44 | $14.60 | $12.08 | 25,643,770 |
| 2016-03-22 | $14.62 | $15.56 | $14.35 | $15.27 | $12.64 | 29,950,350 |
| 2016-03-21 | $14.30 | $14.59 | $14.15 | $14.54 | $12.03 | 22,035,290 |
| 2016-03-18 | $13.52 | $14.38 | $13.31 | $14.30 | $11.84 | 18,519,470 |
| 2016-03-17 | $13.75 | $13.84 | $12.95 | $13.68 | $11.32 | 12,374,950 |
| 2016-03-16 | $14.01 | $14.19 | $13.50 | $13.70 | $11.34 | 8,417,930 |
| 2016-03-15 | $13.87 | $14.19 | $13.63 | $14.11 | $11.68 | 10,031,370 |
| 2016-03-14 | $13.91 | $14.31 | $13.82 | $13.98 | $11.57 | 11,695,590 |
| 2016-03-11 | $13.50 | $13.95 | $13.36 | $13.70 | $11.34 | 9,151,920 |
| 2016-03-10 | $13.71 | $14.41 | $13.50 | $13.81 | $11.43 | 13,197,190 |
| 2016-03-09 | $13.85 | $14.76 | $13.85 | $14.01 | $11.60 | 18,769,880 |
| 2016-03-08 | $14.15 | $14.39 | $13.51 | $14.37 | $11.89 | 13,406,340 |
| 2016-03-07 | $14.50 | $14.75 | $14.06 | $14.36 | $11.89 | 12,177,870 |
| 2016-03-04 | $14.10 | $14.28 | $13.40 | $14.24 | $11.79 | 16,346,700 |
| 2016-03-03 | $14.19 | $14.54 | $13.95 | $14.10 | $11.67 | 14,849,890 |
| 2016-03-02 | $13.55 | $14.45 | $13.55 | $14.19 | $11.74 | 18,048,070 |
| 2016-03-01 | $12.05 | $13.32 | $12.05 | $13.32 | $11.02 | 14,483,870 |
| 2016-02-29 | $12.45 | $13.15 | $11.84 | $12.11 | $10.02 | 13,317,550 |
| 2016-02-26 | $12.70 | $12.82 | $11.79 | $12.54 | $10.38 | 14,177,850 |
| 2016-02-25 | $14.08 | $14.35 | $12.70 | $12.70 | $10.51 | 15,396,420 |
| 2016-02-24 | $14.20 | $14.43 | $13.89 | $14.11 | $11.68 | 7,390,080 |
| 2016-02-23 | $14.05 | $14.48 | $13.86 | $14.29 | $11.83 | 9,902,260 |
| 2016-02-22 | $14.48 | $14.50 | $13.75 | $14.22 | $11.77 | 11,574,720 |
| 2016-02-19 | $13.70 | $14.68 | $13.61 | $14.07 | $11.65 | 12,286,850 |
| 2016-02-18 | $14.56 | $14.76 | $13.65 | $13.94 | $11.54 | 19,535,650 |
| 2016-02-17 | $12.81 | $14.09 | $12.81 | $14.09 | $11.66 | 27,019,260 |
| 2016-02-16 | $12.65 | $13.09 | $12.58 | $12.81 | $10.60 | 12,984,030 |
| 2016-02-15 | $12.10 | $12.78 | $12.05 | $12.67 | $10.49 | 14,878,710 |
| 2016-02-12 | $12.38 | $12.38 | $12.38 | $12.38 | $10.25 | 0 |
| 2016-02-11 | $12.38 | $12.38 | $12.38 | $12.38 | $10.25 | 0 |
| 2016-02-10 | $12.38 | $12.38 | $12.38 | $12.38 | $10.25 | 0 |
| 2016-02-09 | $12.38 | $12.38 | $12.38 | $12.38 | $10.25 | 0 |
| 2016-02-08 | $12.38 | $12.38 | $12.38 | $12.38 | $10.25 | 0 |
| 2016-02-05 | $13.28 | $13.30 | $12.25 | $12.38 | $10.25 | 18,710,210 |
| 2016-02-04 | $13.38 | $13.80 | $13.04 | $13.44 | $11.12 | 27,892,750 |
| 2016-02-03 | $13.59 | $14.33 | $12.91 | $13.49 | $11.17 | 21,364,360 |
| 2016-02-02 | $12.62 | $13.85 | $12.40 | $13.83 | $11.45 | 24,879,700 |
| 2016-02-01 | $11.40 | $12.61 | $11.30 | $12.59 | $10.42 | 28,206,540 |
| 2016-01-29 | $10.22 | $11.48 | $10.21 | $11.46 | $9.49 | 24,263,610 |
| 2016-01-28 | $9.70 | $10.48 | $9.65 | $10.44 | $8.64 | 20,757,830 |
| 2016-01-27 | $9.49 | $9.59 | $8.90 | $9.53 | $7.89 | 3,499,510 |
| 2016-01-26 | $10.22 | $10.26 | $9.24 | $9.39 | $7.77 | 3,967,690 |
| 2016-01-25 | $10.22 | $10.40 | $10.14 | $10.26 | $8.49 | 2,861,950 |
| 2016-01-22 | $9.91 | $10.27 | $9.90 | $10.17 | $8.42 | 3,083,020 |
| 2016-01-21 | $10.70 | $10.76 | $10.00 | $10.01 | $8.29 | 3,837,180 |
| 2016-01-20 | $10.94 | $11.09 | $10.65 | $10.77 | $8.91 | 3,234,390 |
| 2016-01-19 | $10.85 | $11.00 | $10.52 | $10.97 | $9.08 | 4,472,290 |
| 2016-01-18 | $10.85 | $10.98 | $10.29 | $10.71 | $8.86 | 3,890,570 |
| 2016-01-15 | $10.85 | $11.31 | $10.72 | $10.81 | $8.95 | 5,209,010 |
| 2016-01-14 | $9.82 | $11.04 | $9.81 | $11.03 | $9.13 | 9,564,240 |
| 2016-01-13 | $10.65 | $10.72 | $10.00 | $10.04 | $8.31 | 4,070,870 |
| 2016-01-12 | $10.42 | $10.88 | $10.26 | $10.55 | $8.73 | 5,607,820 |
| 2016-01-11 | $10.76 | $10.80 | $10.21 | $10.39 | $8.60 | 6,840,290 |
| 2016-01-08 | $11.27 | $11.48 | $9.95 | $11.00 | $9.10 | 7,123,010 |
| 2016-01-07 | $12.03 | $12.03 | $10.94 | $10.95 | $9.06 | 840,900 |
| 2016-01-06 | $12.06 | $12.27 | $11.80 | $12.16 | $10.06 | 4,534,850 |
| 2016-01-05 | $11.94 | $12.29 | $11.50 | $11.96 | $9.90 | 5,518,220 |
| 2016-01-04 | $13.33 | $13.46 | $12.06 | $12.12 | $10.03 | 3,867,310 |
| 2016-01-01 | $13.37 | $13.37 | $13.37 | $13.37 | $11.07 | 0 |
| 2015-12-31 | $13.61 | $14.08 | $13.32 | $13.37 | $11.07 | 9,843,220 |
| 2015-12-30 | $13.41 | $13.69 | $13.20 | $13.59 | $11.25 | 4,329,260 |
| 2015-12-29 | $13.19 | $13.49 | $13.11 | $13.27 | $10.98 | 4,294,660 |
| 2015-12-28 | $13.88 | $13.98 | $13.20 | $13.30 | $11.01 | 5,237,150 |
| 2015-12-25 | $13.58 | $14.00 | $13.41 | $13.87 | $11.48 | 4,040,160 |
| 2015-12-24 | $14.10 | $14.10 | $13.31 | $13.55 | $11.22 | 6,573,140 |
| 2015-12-23 | $14.80 | $14.80 | $13.80 | $13.95 | $11.55 | 10,022,990 |
| 2015-12-22 | $13.86 | $14.84 | $13.86 | $14.69 | $12.16 | 15,277,730 |
| 2015-12-21 | $12.89 | $13.96 | $12.88 | $13.79 | $11.41 | 13,475,000 |
| 2015-12-18 | $13.03 | $13.10 | $12.77 | $12.86 | $10.64 | 2,630,630 |
| 2015-12-17 | $13.14 | $13.20 | $12.94 | $13.01 | $10.77 | 3,654,720 |
| 2015-12-16 | $12.91 | $13.10 | $12.72 | $12.98 | $10.74 | 4,189,880 |
| 2015-12-15 | $13.08 | $13.26 | $12.75 | $12.92 | $10.69 | 4,639,830 |
| 2015-12-14 | $12.27 | $12.98 | $12.15 | $12.96 | $10.73 | 4,715,290 |
| 2015-12-11 | $12.19 | $12.46 | $12.11 | $12.26 | $10.15 | 2,223,290 |
| 2015-12-10 | $12.10 | $12.45 | $12.10 | $12.23 | $10.12 | 2,363,080 |
| 2015-12-09 | $12.13 | $12.31 | $12.10 | $12.17 | $10.07 | 1,919,920 |
| 2015-12-08 | $12.36 | $12.47 | $12.08 | $12.09 | $10.01 | 3,173,550 |
| 2015-12-07 | $12.70 | $12.86 | $12.12 | $12.49 | $10.34 | 4,542,340 |
| 2015-12-04 | $12.95 | $12.99 | $12.61 | $12.75 | $10.55 | 2,750,600 |
| 2015-12-03 | $12.83 | $13.00 | $12.66 | $12.99 | $10.75 | 3,892,010 |
| 2015-12-02 | $12.92 | $13.26 | $12.50 | $12.81 | $10.60 | 4,223,840 |
| 2015-12-01 | $12.66 | $12.94 | $12.51 | $12.69 | $10.50 | 3,535,520 |
| 2015-11-30 | $12.88 | $13.05 | $11.68 | $13.00 | $10.76 | 7,762,510 |
| 2015-11-27 | $13.47 | $13.49 | $12.19 | $12.98 | $10.74 | 8,445,960 |
| 2015-11-26 | $13.60 | $13.65 | $13.35 | $13.43 | $11.12 | 4,310,000 |
| 2015-11-25 | $13.40 | $13.65 | $13.34 | $13.58 | $11.24 | 5,083,780 |
| 2015-11-24 | $13.11 | $13.57 | $12.91 | $13.54 | $11.21 | 6,016,010 |
| 2015-11-23 | $13.51 | $13.51 | $12.99 | $13.18 | $10.91 | 8,139,770 |
| 2015-11-20 | $13.80 | $13.88 | $13.45 | $13.54 | $11.21 | 10,705,950 |
| 2015-11-19 | $13.33 | $13.75 | $13.20 | $13.70 | $11.34 | 9,413,110 |
| 2015-11-18 | $13.53 | $13.70 | $13.28 | $13.41 | $11.10 | 8,231,800 |
| 2015-11-17 | $13.70 | $14.05 | $13.37 | $13.53 | $11.20 | 12,438,450 |
| 2015-11-16 | $12.95 | $13.83 | $12.90 | $13.68 | $11.32 | 20,902,600 |
| 2015-11-13 | $12.61 | $13.50 | $12.38 | $13.18 | $10.91 | 16,460,190 |
| 2015-11-12 | $12.94 | $13.09 | $12.60 | $12.72 | $10.53 | 7,380,390 |
| 2015-11-11 | $12.69 | $12.99 | $12.58 | $12.91 | $10.69 | 8,820,150 |
| 2015-11-10 | $12.65 | $12.85 | $12.40 | $12.69 | $10.50 | 11,522,790 |
| 2015-11-09 | $12.62 | $12.92 | $12.48 | $12.69 | $10.50 | 13,515,850 |
| 2015-11-06 | $12.40 | $13.05 | $12.40 | $12.81 | $10.60 | 11,787,450 |
| 2015-11-05 | $12.75 | $13.08 | $12.49 | $12.60 | $10.43 | 12,546,180 |
| 2015-11-04 | $12.00 | $12.63 | $12.00 | $12.55 | $10.39 | 8,781,260 |
| 2015-11-03 | $11.97 | $12.20 | $11.50 | $11.95 | $9.89 | 8,311,190 |
| 2015-11-02 | $12.75 | $12.85 | $11.98 | $12.04 | $9.97 | 13,409,840 |
| 2015-10-30 | $12.69 | $13.50 | $12.69 | $12.78 | $10.58 | 11,848,460 |
| 2015-10-29 | $12.41 | $12.61 | $12.20 | $12.42 | $10.28 | 3,354,620 |
| 2015-10-28 | $12.60 | $12.91 | $12.31 | $12.41 | $10.27 | 5,981,670 |
| 2015-10-27 | $12.30 | $12.96 | $11.61 | $12.72 | $10.53 | 7,538,660 |
| 2015-10-26 | $12.80 | $12.96 | $12.30 | $12.44 | $10.30 | 6,721,680 |
| 2015-10-23 | $12.37 | $12.73 | $12.15 | $12.55 | $10.39 | 9,093,480 |
| 2015-10-22 | $11.90 | $12.52 | $11.55 | $12.37 | $10.24 | 9,442,510 |
| 2015-10-21 | $13.04 | $13.82 | $11.73 | $11.88 | $9.83 | 12,652,280 |
| 2015-10-20 | $12.79 | $13.08 | $12.58 | $13.02 | $10.78 | 7,136,970 |
| 2015-10-19 | $12.16 | $13.33 | $12.15 | $12.83 | $10.62 | 19,743,950 |
| 2015-10-16 | $12.25 | $12.35 | $11.81 | $12.12 | $10.03 | 10,624,100 |
| 2015-10-15 | $11.49 | $12.55 | $11.49 | $12.19 | $10.09 | 13,976,690 |
| 2015-10-14 | $12.07 | $12.10 | $11.42 | $11.45 | $9.48 | 9,371,660 |
| 2015-10-13 | $10.70 | $11.86 | $10.65 | $11.86 | $9.82 | 17,419,500 |
| 2015-10-12 | $9.86 | $10.78 | $9.85 | $10.78 | $8.92 | 12,024,260 |
| 2015-10-09 | $9.79 | $9.91 | $9.52 | $9.80 | $8.11 | 4,787,690 |
| 2015-10-08 | $9.70 | $9.94 | $9.70 | $9.79 | $8.10 | 3,831,090 |
| 2015-10-07 | $9.45 | $9.45 | $9.45 | $9.45 | $7.82 | 0 |
| 2015-10-06 | $9.45 | $9.45 | $9.45 | $9.45 | $7.82 | 0 |
| 2015-10-05 | $9.45 | $9.45 | $9.45 | $9.45 | $7.82 | 0 |
| 2015-10-02 | $9.45 | $9.45 | $9.45 | $9.45 | $7.82 | 0 |
| 2015-10-01 | $9.45 | $9.45 | $9.45 | $9.45 | $7.82 | 0 |
| 2015-09-30 | $9.33 | $9.47 | $9.20 | $9.45 | $7.82 | 3,097,930 |
| 2015-09-29 | $9.47 | $9.47 | $9.20 | $9.24 | $7.65 | 4,099,380 |
| 2015-09-28 | $9.85 | $9.88 | $9.15 | $9.64 | $7.98 | 5,796,330 |
| 2015-09-25 | $9.76 | $10.10 | $9.70 | $9.84 | $8.14 | 9,922,540 |
| 2015-09-24 | $9.77 | $10.00 | $9.74 | $9.87 | $8.17 | 4,613,770 |
| 2015-09-23 | $9.75 | $9.98 | $9.36 | $9.76 | $8.08 | 6,913,990 |
| 2015-09-22 | $9.76 | $10.18 | $9.70 | $9.99 | $8.27 | 7,835,720 |
| 2015-09-21 | $9.32 | $9.85 | $9.11 | $9.75 | $8.07 | 6,979,260 |
| 2015-09-18 | $9.25 | $9.43 | $9.10 | $9.32 | $7.71 | 7,603,570 |
| 2015-09-17 | $9.36 | $9.84 | $9.00 | $9.11 | $7.54 | 9,509,810 |
| 2015-09-16 | $8.50 | $9.20 | $8.41 | $9.20 | $7.61 | 8,593,730 |
| 2015-09-15 | $8.92 | $9.16 | $8.30 | $8.36 | $6.92 | 7,006,790 |
| 2015-09-14 | $10.32 | $10.50 | $9.19 | $9.20 | $7.61 | 8,338,150 |
| 2015-09-11 | $10.17 | $10.35 | $9.88 | $10.21 | $8.45 | 6,421,430 |
| 2015-09-10 | $10.11 | $10.46 | $10.01 | $10.20 | $8.44 | 7,393,060 |
| 2015-09-09 | $10.26 | $10.70 | $10.02 | $10.50 | $8.69 | 13,287,420 |
| 2015-09-08 | $9.61 | $10.40 | $9.18 | $10.26 | $8.49 | 8,733,550 |
| 2015-09-07 | $9.41 | $9.98 | $9.32 | $9.57 | $7.92 | 7,694,500 |
| 2015-09-04 | $9.26 | $9.26 | $9.26 | $9.26 | $7.66 | 0 |
| 2015-09-03 | $9.26 | $9.26 | $9.26 | $9.26 | $7.66 | 0 |
| 2015-09-02 | $9.30 | $10.61 | $9.25 | $9.26 | $7.66 | 8,992,990 |
| 2015-09-01 | $11.40 | $11.42 | $10.22 | $10.22 | $8.46 | 10,177,340 |
| 2015-08-31 | $11.20 | $11.61 | $11.00 | $11.35 | $9.39 | 15,900,700 |
| 2015-08-28 | $10.51 | $11.13 | $10.19 | $11.13 | $9.21 | 14,988,980 |
| 2015-08-27 | $9.32 | $10.12 | $9.25 | $10.12 | $8.38 | 16,217,490 |
| 2015-08-26 | $10.26 | $10.66 | $9.20 | $9.20 | $7.61 | 19,906,290 |
| 2015-08-25 | $10.22 | $10.68 | $10.22 | $10.22 | $8.46 | 14,778,700 |
| 2015-08-24 | $11.36 | $11.87 | $11.35 | $11.35 | $9.39 | 10,796,400 |
| 2015-08-21 | $13.75 | $14.41 | $12.61 | $12.61 | $10.44 | 31,848,790 |
| 2015-08-20 | $12.80 | $14.39 | $12.80 | $14.01 | $11.60 | 44,605,280 |
| 2015-08-19 | $12.08 | $13.18 | $11.78 | $13.15 | $10.88 | 44,050,060 |
| 2015-08-18 | $11.72 | $12.93 | $11.72 | $12.36 | $10.23 | 52,066,240 |
| 2015-08-17 | $11.16 | $11.88 | $11.06 | $11.77 | $9.74 | 17,760,830 |
| 2015-08-14 | $11.55 | $11.58 | $10.98 | $11.17 | $9.25 | 21,461,480 |
| 2015-08-13 | $10.81 | $11.50 | $10.76 | $11.34 | $9.39 | 29,640,210 |
| 2015-08-12 | $10.40 | $11.37 | $10.28 | $10.97 | $9.08 | 31,522,760 |
| 2015-08-11 | $10.40 | $10.69 | $10.31 | $10.50 | $8.69 | 24,919,750 |
| 2015-08-10 | $9.99 | $10.64 | $9.93 | $10.46 | $8.66 | 21,014,820 |
| 2015-08-07 | $9.76 | $10.04 | $9.72 | $9.90 | $8.19 | 14,598,010 |
| 2015-08-06 | $9.71 | $9.88 | $9.60 | $9.67 | $8.00 | 14,140,910 |
| 2015-08-05 | $9.64 | $10.45 | $9.50 | $10.08 | $8.34 | 27,421,460 |
| 2015-08-04 | $8.79 | $9.55 | $8.79 | $9.55 | $7.90 | 17,591,920 |
| 2015-08-03 | $9.39 | $9.39 | $8.50 | $8.68 | $7.18 | 14,397,840 |
| 2015-07-31 | $9.65 | $9.94 | $9.20 | $9.39 | $7.77 | 14,659,620 |
| 2015-07-30 | $10.24 | $10.58 | $9.78 | $9.94 | $8.23 | 21,713,640 |
| 2015-07-29 | $10.06 | $10.35 | $9.35 | $10.28 | $8.51 | 24,643,260 |
| 2015-07-28 | $9.85 | $10.88 | $9.84 | $9.84 | $8.14 | 28,420,100 |
| 2015-07-27 | $11.70 | $12.10 | $10.93 | $10.93 | $9.05 | 19,747,700 |
| 2015-07-24 | $12.74 | $13.00 | $12.00 | $12.14 | $10.05 | 30,359,900 |
| 2015-07-23 | $12.30 | $12.95 | $12.00 | $12.70 | $10.51 | 40,473,070 |
| 2015-07-22 | $13.25 | $13.48 | $12.26 | $12.65 | $10.47 | 66,739,830 |
| 2015-07-21 | $11.83 | $13.22 | $11.66 | $13.22 | $10.94 | 82,448,140 |
| 2015-07-20 | $11.83 | $12.15 | $11.50 | $12.02 | $9.95 | 23,136,900 |
| 2015-07-17 | $10.81 | $12.05 | $10.81 | $12.05 | $9.97 | 36,592,170 |
| 2015-07-16 | $9.70 | $11.83 | $9.70 | $10.95 | $9.06 | 19,289,200 |
| 2015-07-15 | $11.40 | $11.60 | $10.75 | $10.75 | $8.90 | 16,484,410 |
| 2015-07-14 | $12.14 | $12.98 | $11.53 | $11.94 | $9.88 | 33,472,350 |
| 2015-07-13 | $11.90 | $12.55 | $11.27 | $12.54 | $10.38 | 45,360,830 |
| 2015-07-10 | $10.37 | $11.41 | $10.25 | $11.41 | $9.44 | 28,603,130 |
| 2015-07-09 | $8.49 | $10.37 | $8.49 | $10.37 | $8.58 | 32,464,460 |
| 2015-07-08 | $9.43 | $9.43 | $9.43 | $9.43 | $7.81 | 616,900 |
Anhui Expressway Company Ltd (600012) News Headlines
Recent Anhui Expressway Company Ltd (600012) News
Similar Companies to Anhui Expressway Company Ltd (600012) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |