Orient International Enterprise Ltd (600278) Exchange: SHG
Data as of Aug. 27, 2025
$8.12 ($0.09) 1.12%
Orient International Enterprise Ltd - Daily Information
Click for more stock information on Orient International Enterprise Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $8.03 |
| Previous Close | $8.12 |
| High | $8.15 |
| Low | $8.01 |
| Adjusted Open | $8.03 |
| Previous Adjusted Close | $8.12 |
| Adjusted High | $8.15 |
| Adjusted Low | $8.01 |
About Orient International Enterprise Ltd (600278)
Orient International Enterprise, Ltd. is principally engaged in freight transportation, warehousing and agent forwarding services, as well as import and export trading. The Company also involves in the processing and compensation trading, domestic distribution and rental of ships, among others. The Company involves in the trading of textile products, apparels and others. The Company operates its businesses in domestic and overseas markets, such as the Americas, Europe, Africa and other Asian regions.
Invest in Orient International Enterprise Ltd (600278)
Historical Stock Data for Orient International Enterprise Ltd (600278)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $8.03 | $8.15 | $8.01 | $8.12 | $8.12 | 12,912,260 |
| 2025-08-25 | $8.05 | $8.11 | $7.99 | $8.03 | $8.03 | 15,120,340 |
| 2025-08-22 | $8.08 | $8.11 | $7.97 | $8.02 | $8.02 | 15,336,580 |
| 2025-08-21 | $8.09 | $8.29 | $8.03 | $8.11 | $8.11 | 19,183,140 |
| 2025-08-20 | $8.07 | $8.14 | $7.95 | $8.08 | $8.08 | 13,508,800 |
| 2025-08-19 | $7.87 | $8.14 | $7.78 | $8.04 | $8.04 | 20,822,950 |
| 2025-08-18 | $7.78 | $7.93 | $7.73 | $7.83 | $7.83 | 14,529,800 |
| 2025-08-15 | $7.69 | $7.81 | $7.67 | $7.78 | $7.78 | 9,953,250 |
| 2025-08-14 | $7.83 | $7.87 | $7.67 | $7.68 | $7.68 | 10,541,140 |
| 2025-08-13 | $7.93 | $7.95 | $7.78 | $7.83 | $7.83 | 11,539,330 |
| 2025-08-12 | $7.90 | $7.92 | $7.82 | $7.88 | $7.88 | 11,397,630 |
| 2025-08-11 | $7.92 | $7.95 | $7.83 | $7.87 | $7.87 | 12,412,630 |
| 2025-08-08 | $8.02 | $8.04 | $7.85 | $7.88 | $7.88 | 16,364,420 |
| 2025-08-07 | $7.68 | $8.04 | $7.68 | $7.96 | $7.96 | 29,896,180 |
| 2025-08-06 | $7.75 | $7.79 | $7.64 | $7.69 | $7.69 | 13,490,240 |
| 2025-08-05 | $7.54 | $7.99 | $7.46 | $7.75 | $7.75 | 32,444,800 |
| 2025-08-04 | $7.44 | $7.50 | $7.36 | $7.49 | $7.49 | 5,688,100 |
| 2025-08-01 | $7.41 | $7.47 | $7.38 | $7.46 | $7.46 | 5,992,170 |
| 2025-07-31 | $7.51 | $7.51 | $7.35 | $7.39 | $7.39 | 8,542,730 |
| 2025-07-30 | $7.57 | $7.59 | $7.46 | $7.52 | $7.52 | 7,759,700 |
| 2025-07-29 | $7.60 | $7.62 | $7.48 | $7.59 | $7.59 | 8,211,400 |
| 2025-07-28 | $7.66 | $7.68 | $7.54 | $7.60 | $7.60 | 9,871,950 |
| 2025-07-25 | $7.66 | $7.70 | $7.61 | $7.66 | $7.66 | 9,373,220 |
| 2025-07-24 | $7.61 | $7.69 | $7.57 | $7.64 | $7.64 | 10,381,000 |
| 2025-07-23 | $7.69 | $7.72 | $7.57 | $7.59 | $7.59 | 12,858,300 |
| 2025-07-22 | $7.59 | $7.66 | $7.52 | $7.66 | $7.66 | 13,420,500 |
| 2025-07-21 | $7.59 | $7.67 | $7.58 | $7.61 | $7.61 | 18,663,120 |
| 2025-07-18 | $7.70 | $7.70 | $7.56 | $7.62 | $7.62 | 18,421,500 |
| 2025-07-17 | $7.68 | $7.79 | $7.59 | $7.75 | $7.75 | 23,513,590 |
| 2025-07-16 | $7.57 | $7.76 | $7.53 | $7.68 | $7.68 | 26,801,890 |
| 2025-07-15 | $7.44 | $7.78 | $7.37 | $7.60 | $7.60 | 32,816,680 |
| 2025-07-14 | $7.51 | $7.67 | $7.43 | $7.47 | $7.47 | 17,503,420 |
| 2025-07-11 | $7.50 | $7.56 | $7.38 | $7.54 | $7.54 | 21,130,000 |
| 2025-07-10 | $7.26 | $7.40 | $7.26 | $7.38 | $7.38 | 12,450,950 |
| 2025-07-09 | $7.29 | $7.35 | $7.26 | $7.28 | $7.28 | 8,982,700 |
| 2025-07-08 | $7.24 | $7.33 | $7.24 | $7.30 | $7.30 | 9,565,700 |
| 2025-07-07 | $7.14 | $7.29 | $7.09 | $7.27 | $7.27 | 8,550,400 |
| 2025-07-04 | $7.38 | $7.45 | $7.20 | $7.21 | $7.21 | 12,158,700 |
| 2025-07-03 | $7.20 | $7.34 | $7.20 | $7.29 | $7.29 | 8,966,200 |
| 2025-07-02 | $7.21 | $7.32 | $7.18 | $7.24 | $7.24 | 10,488,100 |
| 2025-06-30 | $7.18 | $7.20 | $7.13 | $7.19 | $7.19 | 6,291,310 |
| 2025-06-27 | $7.15 | $7.20 | $7.11 | $7.17 | $7.17 | 6,357,750 |
| 2025-06-26 | $7.20 | $7.22 | $7.10 | $7.12 | $7.12 | 8,461,600 |
| 2025-06-25 | $7.08 | $7.25 | $7.03 | $7.21 | $7.21 | 10,924,300 |
| 2025-06-24 | $6.90 | $7.06 | $6.90 | $7.05 | $7.05 | 7,173,400 |
| 2025-06-23 | $6.72 | $6.92 | $6.72 | $6.91 | $6.91 | 7,119,300 |
| 2025-06-20 | $6.88 | $6.91 | $6.80 | $6.80 | $6.80 | 7,343,510 |
| 2025-06-19 | $7.22 | $7.22 | $6.88 | $6.89 | $6.89 | 14,814,200 |
| 2025-06-18 | $7.23 | $7.25 | $7.12 | $7.22 | $7.22 | 6,335,290 |
| 2025-06-17 | $7.28 | $7.31 | $7.21 | $7.26 | $7.26 | 7,991,760 |
| 2025-06-13 | $7.50 | $7.57 | $7.34 | $7.34 | $7.34 | 18,807,470 |
| 2025-06-12 | $7.37 | $7.58 | $7.31 | $7.58 | $7.58 | 27,147,700 |
| 2025-06-11 | $7.20 | $7.60 | $7.16 | $7.44 | $7.44 | 28,010,190 |
| 2025-06-10 | $7.23 | $7.26 | $7.06 | $7.20 | $7.20 | 10,487,600 |
| 2025-06-09 | $7.15 | $7.24 | $7.15 | $7.23 | $7.23 | 8,959,400 |
| 2025-06-06 | $7.24 | $7.29 | $7.15 | $7.18 | $7.18 | 7,270,000 |
| 2025-06-05 | $7.22 | $7.25 | $7.13 | $7.17 | $7.17 | 10,707,360 |
| 2025-06-04 | $7.28 | $7.28 | $7.19 | $7.25 | $7.25 | 8,595,200 |
| 2025-06-03 | $7.18 | $7.37 | $7.11 | $7.29 | $7.29 | 10,482,530 |
| 2025-05-30 | $7.23 | $7.38 | $7.19 | $7.22 | $7.22 | 13,948,600 |
| 2025-05-29 | $7.09 | $7.32 | $7.08 | $7.28 | $7.28 | 14,797,100 |
| 2025-05-28 | $7.15 | $7.22 | $7.09 | $7.11 | $7.11 | 9,514,430 |
| 2025-05-27 | $7.15 | $7.18 | $7.07 | $7.17 | $7.17 | 10,340,460 |
| 2025-05-26 | $7.11 | $7.19 | $7.05 | $7.13 | $7.13 | 13,072,400 |
| 2025-05-23 | $7.31 | $7.38 | $7.13 | $7.13 | $7.13 | 19,447,340 |
| 2025-05-22 | $7.30 | $7.58 | $7.26 | $7.37 | $7.37 | 23,490,180 |
| 2025-05-21 | $7.53 | $7.58 | $7.35 | $7.35 | $7.35 | 27,812,650 |
| 2025-05-20 | $7.52 | $7.75 | $7.38 | $7.65 | $7.65 | 36,258,750 |
| 2025-05-19 | $7.46 | $7.63 | $7.43 | $7.60 | $7.60 | 27,213,260 |
| 2025-05-16 | $7.70 | $7.85 | $7.49 | $7.51 | $7.51 | 40,848,500 |
| 2025-05-15 | $8.04 | $8.17 | $7.64 | $7.68 | $7.68 | 62,283,020 |
| 2025-05-14 | $7.50 | $8.22 | $7.27 | $8.08 | $8.08 | 89,426,560 |
| 2025-05-13 | $8.45 | $8.47 | $7.70 | $7.70 | $7.70 | 102,393,340 |
| 2025-05-12 | $7.33 | $7.93 | $7.22 | $7.70 | $7.70 | 67,531,540 |
| 2025-05-09 | $7.43 | $7.45 | $7.20 | $7.21 | $7.21 | 24,746,390 |
| 2025-05-08 | $7.48 | $7.58 | $7.36 | $7.52 | $7.52 | 31,267,350 |
| 2025-05-07 | $7.79 | $7.92 | $7.51 | $7.52 | $7.52 | 48,246,790 |
| 2025-05-06 | $7.42 | $7.63 | $7.35 | $7.63 | $7.63 | 48,264,710 |
| 2025-04-30 | $7.63 | $7.80 | $7.33 | $7.50 | $7.50 | 63,739,900 |
| 2025-04-29 | $7.30 | $7.90 | $7.03 | $7.90 | $7.90 | 41,010,810 |
| 2025-04-28 | $7.40 | $7.59 | $7.18 | $7.18 | $7.18 | 41,820,470 |
| 2025-04-25 | $7.13 | $7.88 | $7.10 | $7.52 | $7.52 | 59,024,580 |
| 2025-04-24 | $7.15 | $7.50 | $7.10 | $7.17 | $7.17 | 41,703,610 |
| 2025-04-23 | $7.35 | $7.80 | $7.03 | $7.43 | $7.43 | 83,309,100 |
| 2025-04-22 | $6.66 | $7.10 | $6.65 | $7.10 | $7.10 | 36,894,030 |
| 2025-04-21 | $6.36 | $6.48 | $6.29 | $6.45 | $6.45 | 13,402,370 |
| 2025-04-18 | $6.50 | $6.53 | $6.34 | $6.37 | $6.37 | 20,366,510 |
| 2025-04-17 | $6.74 | $6.74 | $6.53 | $6.54 | $6.54 | 25,036,770 |
| 2025-04-16 | $6.68 | $7.06 | $6.56 | $6.66 | $6.66 | 35,388,260 |
| 2025-04-15 | $6.92 | $6.95 | $6.63 | $6.68 | $6.68 | 38,070,510 |
| 2025-04-14 | $6.89 | $7.36 | $6.81 | $6.95 | $6.95 | 62,194,680 |
| 2025-04-11 | $7.47 | $7.47 | $7.17 | $7.25 | $7.25 | 69,331,490 |
| 2025-04-10 | $6.66 | $6.79 | $6.47 | $6.79 | $6.79 | 14,732,220 |
| 2025-04-09 | $5.80 | $6.36 | $5.80 | $6.17 | $6.17 | 28,572,680 |
| 2025-04-08 | $5.83 | $5.91 | $5.63 | $5.78 | $5.78 | 12,429,920 |
| 2025-04-07 | $6.37 | $6.37 | $5.94 | $5.94 | $5.94 | 8,084,150 |
| 2025-04-03 | $6.43 | $6.61 | $6.42 | $6.60 | $6.60 | 6,197,810 |
| 2025-04-02 | $6.57 | $6.57 | $6.43 | $6.51 | $6.51 | 6,550,750 |
| 2025-04-01 | $6.53 | $6.67 | $6.50 | $6.57 | $6.57 | 6,625,590 |
| 2025-03-31 | $6.61 | $6.64 | $6.45 | $6.50 | $6.50 | 5,348,310 |
| 2025-03-28 | $6.71 | $6.79 | $6.63 | $6.67 | $6.67 | 5,448,400 |
| 2025-03-27 | $6.79 | $6.80 | $6.63 | $6.74 | $6.74 | 6,027,500 |
| 2025-03-26 | $6.65 | $6.84 | $6.62 | $6.79 | $6.79 | 7,635,050 |
| 2025-03-25 | $6.60 | $6.69 | $6.55 | $6.64 | $6.64 | 4,283,850 |
| 2025-03-24 | $6.71 | $6.76 | $6.50 | $6.61 | $6.61 | 7,118,010 |
| 2025-03-21 | $6.79 | $6.83 | $6.70 | $6.73 | $6.73 | 4,981,500 |
| 2025-03-20 | $6.80 | $6.82 | $6.75 | $6.77 | $6.77 | 4,676,800 |
| 2025-03-19 | $6.78 | $6.87 | $6.75 | $6.80 | $6.80 | 5,778,150 |
| 2025-03-18 | $6.85 | $6.86 | $6.77 | $6.81 | $6.81 | 5,316,900 |
| 2025-03-17 | $6.78 | $6.87 | $6.76 | $6.85 | $6.85 | 8,598,220 |
| 2025-03-14 | $6.61 | $6.79 | $6.59 | $6.78 | $6.78 | 9,580,020 |
| 2025-03-13 | $6.61 | $6.61 | $6.48 | $6.61 | $6.61 | 6,056,810 |
| 2025-03-12 | $6.58 | $6.65 | $6.56 | $6.61 | $6.61 | 5,809,010 |
| 2025-03-11 | $6.50 | $6.59 | $6.44 | $6.58 | $6.58 | 5,103,770 |
| 2025-03-10 | $6.57 | $6.57 | $6.48 | $6.52 | $6.52 | 4,488,000 |
| 2025-03-07 | $6.59 | $6.62 | $6.52 | $6.53 | $6.53 | 4,962,200 |
| 2025-03-06 | $6.52 | $6.61 | $6.45 | $6.59 | $6.59 | 5,521,410 |
| 2025-03-05 | $6.55 | $6.56 | $6.40 | $6.47 | $6.47 | 5,920,660 |
| 2025-03-04 | $6.57 | $6.58 | $6.50 | $6.55 | $6.55 | 4,371,500 |
| 2025-03-03 | $6.53 | $6.64 | $6.52 | $6.58 | $6.58 | 5,820,700 |
| 2025-02-28 | $6.77 | $6.77 | $6.53 | $6.55 | $6.55 | 7,530,200 |
| 2025-02-27 | $6.72 | $6.78 | $6.63 | $6.76 | $6.76 | 8,079,700 |
| 2025-02-26 | $6.67 | $6.76 | $6.64 | $6.71 | $6.71 | 5,697,400 |
| 2025-02-25 | $6.66 | $6.76 | $6.63 | $6.66 | $6.66 | 5,945,100 |
| 2025-02-24 | $6.71 | $6.75 | $6.63 | $6.73 | $6.73 | 7,377,400 |
| 2025-02-20 | $6.73 | $6.80 | $6.72 | $6.79 | $6.79 | 4,764,260 |
| 2025-02-19 | $6.69 | $6.76 | $6.67 | $6.76 | $6.76 | 4,742,870 |
| 2025-02-18 | $6.94 | $6.94 | $6.68 | $6.71 | $6.71 | 6,825,500 |
| 2025-02-17 | $6.86 | $6.95 | $6.82 | $6.91 | $6.91 | 5,865,400 |
| 2025-02-14 | $6.90 | $6.90 | $6.78 | $6.82 | $6.82 | 6,034,130 |
| 2025-02-13 | $6.96 | $7.00 | $6.87 | $6.89 | $6.89 | 6,227,900 |
| 2025-02-12 | $6.91 | $6.96 | $6.85 | $6.95 | $6.95 | 6,496,200 |
| 2025-02-11 | $6.89 | $6.95 | $6.82 | $6.88 | $6.88 | 6,162,160 |
| 2025-02-10 | $6.79 | $6.90 | $6.78 | $6.89 | $6.89 | 10,497,900 |
| 2025-02-07 | $6.79 | $6.87 | $6.70 | $6.77 | $6.77 | 13,540,120 |
| 2025-02-06 | $6.57 | $6.92 | $6.47 | $6.85 | $6.85 | 9,505,980 |
| 2025-02-05 | $6.57 | $6.59 | $6.49 | $6.58 | $6.58 | 5,387,700 |
| 2025-01-27 | $6.55 | $6.71 | $6.52 | $6.54 | $6.54 | 7,006,000 |
| 2025-01-24 | $6.54 | $6.54 | $6.43 | $6.50 | $6.50 | 5,101,510 |
| 2025-01-23 | $6.54 | $6.66 | $6.50 | $6.51 | $6.51 | 5,817,910 |
| 2025-01-22 | $6.58 | $6.58 | $6.45 | $6.49 | $6.49 | 5,582,550 |
| 2025-01-21 | $6.68 | $6.68 | $6.50 | $6.60 | $6.60 | 6,260,500 |
| 2025-01-20 | $6.57 | $6.68 | $6.45 | $6.63 | $6.63 | 6,274,000 |
| 2025-01-17 | $6.60 | $6.60 | $6.45 | $6.54 | $6.54 | 6,210,800 |
| 2025-01-16 | $6.63 | $6.74 | $6.50 | $6.59 | $6.59 | 11,090,200 |
| 2025-01-15 | $6.47 | $6.65 | $6.43 | $6.60 | $6.60 | 6,472,700 |
| 2025-01-14 | $6.26 | $6.50 | $6.26 | $6.49 | $6.49 | 6,192,300 |
| 2025-01-13 | $6.25 | $6.28 | $6.08 | $6.26 | $6.26 | 6,431,410 |
| 2025-01-09 | $6.52 | $6.61 | $6.47 | $6.53 | $6.53 | 5,661,910 |
| 2025-01-08 | $6.56 | $6.61 | $6.36 | $6.59 | $6.59 | 9,843,130 |
| 2025-01-07 | $6.48 | $6.59 | $6.40 | $6.58 | $6.58 | 6,649,080 |
| 2025-01-06 | $6.53 | $6.53 | $6.30 | $6.47 | $6.47 | 7,894,400 |
| 2025-01-03 | $6.96 | $6.97 | $6.49 | $6.52 | $6.52 | 12,142,600 |
| 2025-01-02 | $7.00 | $7.16 | $6.84 | $6.92 | $6.92 | 9,199,400 |
| 2024-12-31 | $7.14 | $7.22 | $6.97 | $6.99 | $6.99 | 6,864,300 |
| 2024-12-30 | $7.22 | $7.22 | $7.02 | $7.14 | $7.14 | 5,987,800 |
| 2024-12-27 | $7.16 | $7.29 | $7.06 | $7.19 | $7.19 | 7,126,000 |
| 2024-12-26 | $7.12 | $7.27 | $7.11 | $7.21 | $7.21 | 6,394,820 |
| 2024-12-25 | $7.29 | $7.29 | $6.94 | $7.18 | $7.18 | 12,052,100 |
| 2024-12-24 | $7.38 | $7.48 | $7.18 | $7.27 | $7.27 | 11,704,100 |
| 2024-12-23 | $7.90 | $7.92 | $7.31 | $7.33 | $7.33 | 20,561,840 |
| 2024-12-20 | $7.98 | $8.18 | $7.91 | $7.97 | $7.97 | 16,530,200 |
| 2024-12-19 | $7.80 | $8.08 | $7.72 | $8.04 | $8.04 | 21,189,670 |
| 2024-12-18 | $7.74 | $8.02 | $7.62 | $7.86 | $7.86 | 16,570,150 |
| 2024-12-17 | $8.09 | $8.09 | $7.67 | $7.70 | $7.70 | 18,487,000 |
| 2024-12-16 | $8.11 | $8.18 | $7.99 | $8.09 | $8.09 | 20,416,140 |
| 2024-12-13 | $8.12 | $8.20 | $8.04 | $8.04 | $8.04 | 21,778,980 |
| 2024-12-12 | $8.13 | $8.24 | $8.01 | $8.17 | $8.17 | 30,260,520 |
| 2024-12-11 | $7.76 | $8.30 | $7.71 | $8.30 | $8.30 | 45,666,940 |
| 2024-12-10 | $7.90 | $7.94 | $7.68 | $7.69 | $7.69 | 20,905,200 |
| 2024-12-09 | $7.89 | $7.95 | $7.65 | $7.73 | $7.73 | 20,620,100 |
| 2024-12-06 | $7.81 | $7.91 | $7.68 | $7.89 | $7.89 | 23,702,390 |
| 2024-12-05 | $7.79 | $7.85 | $7.70 | $7.82 | $7.82 | 23,484,550 |
| 2024-12-04 | $8.05 | $8.11 | $7.76 | $7.81 | $7.81 | 37,065,800 |
| 2024-12-03 | $8.29 | $8.50 | $8.13 | $8.14 | $8.14 | 50,033,410 |
| 2024-12-02 | $8.01 | $8.47 | $7.96 | $8.29 | $8.29 | 65,651,800 |
| 2024-11-29 | $8.93 | $9.30 | $8.54 | $8.56 | $8.56 | 93,430,870 |
| 2024-11-28 | $9.08 | $9.08 | $8.25 | $8.45 | $8.45 | 46,215,840 |
| 2024-11-27 | $7.45 | $8.25 | $7.26 | $8.25 | $8.25 | 32,448,450 |
| 2024-11-26 | $7.52 | $7.68 | $7.41 | $7.50 | $7.50 | 15,926,880 |
| 2024-11-25 | $7.39 | $7.56 | $7.20 | $7.55 | $7.55 | 19,246,900 |
| 2024-11-22 | $7.95 | $8.09 | $7.38 | $7.40 | $7.40 | 27,461,230 |
| 2024-11-21 | $7.93 | $8.10 | $7.80 | $7.88 | $7.88 | 27,511,680 |
| 2024-11-20 | $7.66 | $8.36 | $7.46 | $8.09 | $8.09 | 43,515,100 |
| 2024-11-19 | $7.35 | $7.85 | $7.25 | $7.83 | $7.83 | 36,895,470 |
| 2024-11-18 | $7.29 | $7.65 | $7.25 | $7.35 | $7.35 | 20,760,430 |
| 2024-11-15 | $7.06 | $7.32 | $7.06 | $7.09 | $7.09 | 11,680,260 |
| 2024-11-14 | $7.31 | $7.43 | $7.02 | $7.06 | $7.06 | 13,859,330 |
| 2024-11-13 | $7.50 | $7.66 | $7.23 | $7.39 | $7.39 | 20,243,380 |
| 2024-11-12 | $7.34 | $7.37 | $7.16 | $7.24 | $7.24 | 9,778,950 |
| 2024-11-11 | $7.40 | $7.45 | $7.21 | $7.32 | $7.32 | 10,539,170 |
| 2024-11-08 | $7.53 | $7.63 | $7.36 | $7.45 | $7.45 | 12,780,060 |
| 2024-11-07 | $7.20 | $7.56 | $7.14 | $7.50 | $7.50 | 14,626,800 |
| 2024-11-06 | $7.15 | $7.44 | $7.10 | $7.30 | $7.30 | 13,497,310 |
| 2024-11-05 | $7.08 | $7.21 | $7.08 | $7.16 | $7.16 | 10,727,930 |
| 2024-11-04 | $7.00 | $7.06 | $6.90 | $7.00 | $7.00 | 6,384,600 |
| 2024-11-01 | $7.11 | $7.13 | $6.81 | $6.99 | $6.99 | 10,568,370 |
| 2024-10-31 | $7.01 | $7.15 | $7.00 | $7.13 | $7.13 | 8,679,710 |
| 2024-10-30 | $6.95 | $7.07 | $6.92 | $7.07 | $7.07 | 6,972,450 |
| 2024-10-29 | $7.20 | $7.23 | $6.99 | $7.02 | $7.02 | 11,642,920 |
| 2024-10-28 | $6.91 | $7.25 | $6.88 | $7.23 | $7.23 | 17,536,040 |
| 2024-10-25 | $6.61 | $6.86 | $6.57 | $6.85 | $6.85 | 12,014,880 |
| 2024-10-24 | $6.71 | $6.73 | $6.50 | $6.57 | $6.57 | 6,666,910 |
| 2024-10-23 | $6.63 | $6.78 | $6.59 | $6.64 | $6.64 | 10,369,150 |
| 2024-10-22 | $6.53 | $6.61 | $6.48 | $6.60 | $6.60 | 5,996,320 |
| 2024-10-21 | $6.53 | $6.59 | $6.45 | $6.51 | $6.51 | 8,374,280 |
| 2024-10-18 | $6.45 | $6.60 | $6.30 | $6.50 | $6.50 | 8,744,300 |
| 2024-10-17 | $6.52 | $6.58 | $6.38 | $6.40 | $6.40 | 6,340,200 |
| 2024-10-16 | $6.45 | $6.58 | $6.41 | $6.54 | $6.54 | 5,452,400 |
| 2024-10-15 | $6.62 | $6.66 | $6.50 | $6.51 | $6.51 | 6,492,600 |
| 2024-10-14 | $6.60 | $6.68 | $6.43 | $6.65 | $6.65 | 9,919,760 |
| 2024-10-11 | $6.71 | $6.85 | $6.55 | $6.67 | $6.67 | 9,635,130 |
| 2024-10-10 | $6.93 | $6.99 | $6.59 | $6.76 | $6.76 | 13,450,760 |
| 2024-10-09 | $7.25 | $7.38 | $6.80 | $6.80 | $6.80 | 25,009,460 |
| 2024-10-08 | $7.56 | $7.56 | $7.09 | $7.56 | $7.56 | 38,828,050 |
| 2024-09-30 | $6.66 | $6.90 | $6.47 | $6.87 | $6.87 | 21,892,880 |
| 2024-09-27 | $6.29 | $6.41 | $6.15 | $6.29 | $6.29 | 9,879,890 |
| 2024-09-26 | $5.95 | $6.14 | $5.94 | $6.14 | $6.14 | 9,942,590 |
| 2024-09-25 | $5.97 | $6.07 | $5.86 | $5.92 | $5.92 | 8,738,340 |
| 2024-09-24 | $5.77 | $5.87 | $5.72 | $5.86 | $5.86 | 6,508,000 |
| 2024-09-23 | $5.77 | $5.78 | $5.60 | $5.64 | $5.64 | 4,037,800 |
| 2024-09-20 | $5.79 | $5.83 | $5.70 | $5.79 | $5.79 | 3,037,710 |
| 2024-09-19 | $5.66 | $5.80 | $5.63 | $5.78 | $5.78 | 3,535,600 |
| 2024-09-18 | $5.68 | $5.69 | $5.52 | $5.63 | $5.63 | 2,719,500 |
| 2024-09-13 | $5.62 | $5.73 | $5.59 | $5.66 | $5.66 | 3,378,750 |
| 2024-09-12 | $5.61 | $5.68 | $5.59 | $5.60 | $5.60 | 2,258,300 |
| 2024-09-11 | $5.68 | $5.68 | $5.55 | $5.63 | $5.63 | 3,757,050 |
| 2024-09-10 | $5.74 | $5.80 | $5.60 | $5.69 | $5.69 | 5,636,700 |
| 2024-09-09 | $5.57 | $5.69 | $5.51 | $5.66 | $5.66 | 4,798,930 |
| 2024-09-06 | $5.58 | $5.75 | $5.57 | $5.60 | $5.60 | 4,020,330 |
| 2024-09-05 | $5.45 | $5.56 | $5.44 | $5.56 | $5.56 | 3,143,020 |
| 2024-09-04 | $5.42 | $5.48 | $5.41 | $5.41 | $5.41 | 1,561,200 |
| 2024-09-03 | $5.40 | $5.49 | $5.40 | $5.44 | $5.44 | 1,923,600 |
| 2024-09-02 | $5.47 | $5.50 | $5.40 | $5.41 | $5.41 | 2,074,000 |
| 2024-08-30 | $5.38 | $5.52 | $5.36 | $5.46 | $5.46 | 2,965,020 |
| 2024-08-29 | $5.33 | $5.41 | $5.27 | $5.36 | $5.36 | 2,101,160 |
| 2024-08-28 | $5.32 | $5.41 | $5.31 | $5.33 | $5.33 | 1,614,200 |
| 2024-08-27 | $5.42 | $5.44 | $5.31 | $5.33 | $5.33 | 1,754,900 |
| 2024-08-26 | $5.38 | $5.45 | $5.33 | $5.43 | $5.43 | 1,556,390 |
| 2024-08-23 | $5.35 | $5.39 | $5.29 | $5.34 | $5.34 | 2,009,740 |
| 2024-08-22 | $5.40 | $5.44 | $5.35 | $5.37 | $5.37 | 1,931,300 |
| 2024-08-21 | $5.43 | $5.44 | $5.38 | $5.39 | $5.39 | 1,319,870 |
| 2024-08-20 | $5.44 | $5.47 | $5.39 | $5.41 | $5.41 | 2,505,910 |
| 2024-08-19 | $5.44 | $5.48 | $5.40 | $5.44 | $5.44 | 1,618,010 |
| 2024-08-16 | $5.52 | $5.52 | $5.42 | $5.42 | $5.42 | 1,711,000 |
| 2024-08-15 | $5.45 | $5.52 | $5.41 | $5.49 | $5.49 | 2,108,450 |
| 2024-08-14 | $5.55 | $5.57 | $5.45 | $5.45 | $5.45 | 2,193,500 |
| 2024-08-13 | $5.57 | $5.62 | $5.52 | $5.60 | $5.60 | 1,763,720 |
| 2024-08-12 | $5.68 | $5.68 | $5.55 | $5.57 | $5.57 | 2,913,400 |
| 2024-08-09 | $5.60 | $5.77 | $5.60 | $5.64 | $5.64 | 3,308,400 |
| 2024-08-08 | $5.65 | $5.70 | $5.60 | $5.66 | $5.66 | 2,519,400 |
| 2024-08-07 | $5.74 | $5.74 | $5.62 | $5.63 | $5.63 | 2,868,900 |
| 2024-08-06 | $5.66 | $5.72 | $5.61 | $5.72 | $5.72 | 3,523,700 |
| 2024-08-05 | $5.65 | $5.78 | $5.62 | $5.64 | $5.64 | 5,455,500 |
| 2024-08-02 | $5.79 | $5.79 | $5.66 | $5.68 | $5.68 | 4,797,850 |
| 2024-08-01 | $5.84 | $5.84 | $5.73 | $5.78 | $5.78 | 5,072,800 |
| 2024-07-31 | $5.75 | $5.89 | $5.72 | $5.83 | $5.83 | 7,400,930 |
| 2024-07-30 | $5.59 | $5.79 | $5.55 | $5.76 | $5.76 | 7,767,850 |
| 2024-07-29 | $5.56 | $5.64 | $5.52 | $5.59 | $5.59 | 4,547,600 |
| 2024-07-26 | $5.48 | $5.57 | $5.45 | $5.55 | $5.55 | 4,557,630 |
| 2024-07-25 | $5.25 | $5.47 | $5.25 | $5.45 | $5.45 | 4,633,730 |
| 2024-07-24 | $5.38 | $5.41 | $5.29 | $5.30 | $5.30 | 4,500,400 |
| 2024-07-23 | $5.42 | $5.49 | $5.37 | $5.39 | $5.39 | 5,601,450 |
| 2024-07-22 | $5.45 | $5.45 | $5.37 | $5.41 | $5.41 | 4,108,700 |
| 2024-07-19 | $5.55 | $5.57 | $5.44 | $5.48 | $5.48 | 6,330,310 |
| 2024-07-18 | $5.56 | $5.64 | $5.48 | $5.58 | $5.58 | 7,885,600 |
| 2024-07-17 | $5.45 | $5.89 | $5.44 | $5.64 | $5.64 | 13,198,640 |
| 2024-07-16 | $5.42 | $5.43 | $5.38 | $5.41 | $5.41 | 1,988,600 |
| 2024-07-15 | $5.48 | $5.50 | $5.37 | $5.42 | $5.42 | 3,220,910 |
| 2024-07-12 | $5.41 | $5.50 | $5.40 | $5.47 | $5.47 | 3,371,480 |
| 2024-07-11 | $5.35 | $5.44 | $5.31 | $5.42 | $5.42 | 4,112,130 |
| 2024-07-10 | $5.28 | $5.33 | $5.22 | $5.26 | $5.26 | 2,692,880 |
| 2024-07-09 | $5.25 | $5.30 | $5.11 | $5.29 | $5.29 | 3,265,380 |
| 2024-07-08 | $5.42 | $5.42 | $5.19 | $5.22 | $5.22 | 2,480,100 |
| 2024-07-05 | $5.39 | $5.45 | $5.32 | $5.41 | $5.41 | 2,462,500 |
| 2024-07-04 | $5.57 | $5.57 | $5.37 | $5.38 | $5.38 | 2,969,040 |
| 2024-07-03 | $5.52 | $5.58 | $5.48 | $5.53 | $5.53 | 2,906,000 |
| 2024-07-02 | $5.42 | $5.52 | $5.38 | $5.49 | $5.49 | 3,311,650 |
| 2024-07-01 | $5.35 | $5.43 | $5.32 | $5.40 | $5.40 | 2,513,620 |
| 2024-06-28 | $5.34 | $5.47 | $5.32 | $5.37 | $5.37 | 3,533,200 |
| 2024-06-27 | $5.38 | $5.41 | $5.32 | $5.32 | $5.32 | 2,614,630 |
| 2024-06-26 | $5.26 | $5.38 | $5.23 | $5.38 | $5.38 | 2,792,530 |
| 2024-06-25 | $5.17 | $5.31 | $5.17 | $5.25 | $5.25 | 3,389,250 |
| 2024-06-24 | $5.30 | $5.31 | $5.11 | $5.16 | $5.16 | 3,770,700 |
| 2024-06-21 | $5.30 | $5.37 | $5.27 | $5.32 | $5.32 | 1,753,700 |
| 2024-06-20 | $5.48 | $5.55 | $5.30 | $5.31 | $5.31 | 3,745,350 |
| 2024-06-19 | $5.54 | $5.56 | $5.45 | $5.46 | $5.46 | 2,276,690 |
| 2024-06-18 | $5.44 | $5.54 | $5.42 | $5.53 | $5.53 | 2,700,990 |
| 2024-06-17 | $5.46 | $5.49 | $5.42 | $5.44 | $5.44 | 2,823,490 |
| 2024-06-14 | $5.50 | $5.54 | $5.42 | $5.50 | $5.50 | 2,885,750 |
| 2024-06-13 | $5.65 | $5.65 | $5.47 | $5.50 | $5.50 | 3,529,150 |
| 2024-06-12 | $5.57 | $5.63 | $5.50 | $5.62 | $5.62 | 2,140,250 |
| 2024-06-11 | $5.65 | $5.65 | $5.49 | $5.57 | $5.57 | 3,574,640 |
| 2024-06-07 | $5.55 | $5.66 | $5.54 | $5.65 | $5.65 | 4,982,240 |
| 2024-06-06 | $5.69 | $5.69 | $5.40 | $5.47 | $5.47 | 6,574,900 |
| 2024-06-05 | $5.77 | $5.77 | $5.64 | $5.66 | $5.66 | 3,249,050 |
| 2024-06-04 | $5.76 | $5.77 | $5.67 | $5.75 | $5.75 | 3,880,610 |
| 2024-06-03 | $5.89 | $5.90 | $5.71 | $5.76 | $5.76 | 4,644,920 |
| 2024-05-31 | $5.90 | $5.91 | $5.85 | $5.88 | $5.88 | 2,409,880 |
| 2024-05-30 | $5.95 | $5.97 | $5.84 | $5.87 | $5.87 | 2,600,550 |
| 2024-05-29 | $5.96 | $6.00 | $5.90 | $5.94 | $5.94 | 2,453,900 |
| 2024-05-28 | $6.03 | $6.06 | $5.93 | $5.94 | $5.94 | 2,593,900 |
| 2024-05-27 | $6.02 | $6.09 | $5.95 | $6.05 | $6.05 | 3,006,640 |
| 2024-05-24 | $6.06 | $6.09 | $6.00 | $6.02 | $6.02 | 2,978,390 |
| 2024-05-23 | $6.20 | $6.20 | $6.02 | $6.05 | $6.05 | 4,663,740 |
| 2024-05-22 | $6.15 | $6.24 | $6.15 | $6.18 | $6.18 | 3,846,280 |
| 2024-05-21 | $6.19 | $6.21 | $6.12 | $6.15 | $6.15 | 4,016,920 |
| 2024-05-20 | $6.22 | $6.26 | $6.17 | $6.20 | $6.20 | 4,493,260 |
| 2024-05-17 | $6.29 | $6.29 | $6.15 | $6.22 | $6.22 | 4,061,800 |
| 2024-05-16 | $6.16 | $6.23 | $6.15 | $6.19 | $6.19 | 3,518,240 |
| 2024-05-15 | $6.33 | $6.34 | $6.15 | $6.16 | $6.16 | 4,961,900 |
| 2024-05-14 | $6.13 | $6.27 | $6.13 | $6.26 | $6.26 | 5,030,690 |
| 2024-05-13 | $6.18 | $6.22 | $6.12 | $6.16 | $6.16 | 4,343,050 |
| 2024-05-10 | $6.20 | $6.24 | $6.15 | $6.22 | $6.22 | 5,159,400 |
| 2024-05-09 | $6.10 | $6.20 | $6.10 | $6.19 | $6.19 | 3,601,370 |
| 2024-05-08 | $6.19 | $6.23 | $6.11 | $6.15 | $6.15 | 4,781,090 |
| 2024-05-07 | $6.13 | $6.22 | $6.12 | $6.21 | $6.21 | 6,259,700 |
| 2024-05-06 | $6.18 | $6.25 | $6.14 | $6.17 | $6.17 | 6,599,900 |
| 2024-04-30 | $6.18 | $6.31 | $6.10 | $6.18 | $6.18 | 11,955,380 |
| 2024-04-29 | $5.93 | $6.07 | $5.87 | $6.06 | $6.06 | 6,783,890 |
| 2024-04-26 | $5.79 | $5.93 | $5.73 | $5.93 | $5.93 | 5,064,640 |
| 2024-04-25 | $5.73 | $5.83 | $5.69 | $5.77 | $5.77 | 4,043,000 |
| 2024-04-24 | $5.69 | $5.74 | $5.64 | $5.74 | $5.74 | 3,392,100 |
| 2024-04-23 | $5.65 | $5.70 | $5.61 | $5.65 | $5.65 | 3,345,590 |
| 2024-04-22 | $5.70 | $5.74 | $5.58 | $5.61 | $5.61 | 3,097,260 |
| 2024-04-19 | $5.80 | $5.80 | $5.64 | $5.71 | $5.71 | 3,632,190 |
| 2024-04-18 | $5.83 | $5.86 | $5.72 | $5.74 | $5.74 | 5,196,800 |
| 2024-04-17 | $5.49 | $5.83 | $5.47 | $5.82 | $5.82 | 7,683,910 |
| 2024-04-16 | $5.78 | $5.80 | $5.45 | $5.47 | $5.47 | 9,579,010 |
| 2024-04-15 | $6.20 | $6.20 | $5.73 | $5.84 | $5.84 | 11,019,630 |
| 2024-04-12 | $6.25 | $6.29 | $6.14 | $6.16 | $6.16 | 5,184,520 |
| 2024-04-11 | $6.22 | $6.29 | $6.15 | $6.23 | $6.23 | 4,060,400 |
| 2024-04-10 | $6.30 | $6.32 | $6.14 | $6.20 | $6.20 | 5,199,280 |
| 2024-04-09 | $6.24 | $6.31 | $6.21 | $6.30 | $6.30 | 3,906,450 |
| 2024-04-08 | $6.30 | $6.35 | $6.20 | $6.20 | $6.20 | 4,783,200 |
| 2024-04-03 | $6.29 | $6.35 | $6.25 | $6.31 | $6.31 | 4,837,430 |
| 2024-04-02 | $6.30 | $6.30 | $6.21 | $6.27 | $6.27 | 4,521,700 |
| 2024-04-01 | $6.15 | $6.25 | $6.15 | $6.25 | $6.25 | 4,227,300 |
| 2024-03-29 | $6.05 | $6.15 | $6.04 | $6.15 | $6.15 | 3,837,950 |
| 2024-03-28 | $5.97 | $6.12 | $5.95 | $6.06 | $6.06 | 4,512,970 |
| 2024-03-27 | $6.11 | $6.14 | $5.96 | $5.98 | $5.98 | 6,003,160 |
| 2024-03-26 | $6.09 | $6.18 | $6.06 | $6.16 | $6.16 | 4,245,440 |
| 2024-03-25 | $6.26 | $6.29 | $6.13 | $6.13 | $6.13 | 5,221,460 |
| 2024-03-22 | $6.30 | $6.32 | $6.17 | $6.21 | $6.21 | 6,877,900 |
| 2024-03-21 | $6.23 | $6.44 | $6.22 | $6.31 | $6.31 | 9,089,600 |
| 2024-03-20 | $6.21 | $6.25 | $6.18 | $6.22 | $6.22 | 4,719,300 |
| 2024-03-19 | $6.28 | $6.28 | $6.18 | $6.21 | $6.21 | 6,202,710 |
| 2024-03-18 | $6.24 | $6.31 | $6.17 | $6.28 | $6.28 | 6,418,370 |
| 2024-03-15 | $6.06 | $6.25 | $6.05 | $6.25 | $6.25 | 6,692,740 |
| 2024-03-14 | $6.06 | $6.10 | $5.98 | $6.08 | $6.08 | 5,710,100 |
| 2024-03-13 | $6.06 | $6.11 | $5.99 | $6.08 | $6.08 | 6,283,260 |
| 2024-03-12 | $6.03 | $6.09 | $5.97 | $6.07 | $6.07 | 7,080,040 |
| 2024-03-11 | $5.96 | $6.02 | $5.94 | $6.01 | $6.01 | 5,136,110 |
| 2024-03-08 | $5.89 | $6.03 | $5.85 | $5.99 | $5.99 | 6,157,500 |
| 2024-03-07 | $5.96 | $6.03 | $5.88 | $5.90 | $5.90 | 6,334,930 |
| 2024-03-06 | $5.83 | $5.98 | $5.83 | $5.92 | $5.92 | 5,266,830 |
| 2024-03-05 | $5.97 | $5.97 | $5.85 | $5.87 | $5.87 | 5,356,100 |
| 2024-03-04 | $6.04 | $6.06 | $5.85 | $6.01 | $6.01 | 6,088,140 |
| 2024-03-01 | $6.02 | $6.08 | $5.98 | $6.04 | $6.04 | 5,279,580 |
| 2024-02-29 | $5.83 | $6.07 | $5.81 | $6.02 | $6.02 | 8,176,660 |
| 2024-02-28 | $6.19 | $6.33 | $5.85 | $5.86 | $5.86 | 12,210,070 |
| 2024-02-27 | $6.04 | $6.19 | $6.01 | $6.18 | $6.18 | 8,465,110 |
| 2024-02-26 | $6.10 | $6.14 | $6.00 | $6.05 | $6.05 | 8,710,900 |
| 2024-02-23 | $5.96 | $6.08 | $5.90 | $6.06 | $6.06 | 7,943,920 |
| 2024-02-22 | $5.90 | $6.01 | $5.83 | $5.95 | $5.95 | 6,674,250 |
| 2024-02-21 | $5.79 | $6.05 | $5.72 | $5.87 | $5.87 | 9,658,250 |
| 2024-02-20 | $5.75 | $5.85 | $5.69 | $5.84 | $5.84 | 8,713,320 |
| 2024-02-19 | $5.66 | $5.83 | $5.66 | $5.75 | $5.75 | 12,092,810 |
| 2024-02-08 | $5.23 | $5.65 | $5.19 | $5.64 | $5.64 | 16,301,510 |
| 2024-02-07 | $5.32 | $5.40 | $5.10 | $5.14 | $5.14 | 14,381,150 |
| 2024-02-06 | $5.21 | $5.56 | $4.93 | $5.31 | $5.31 | 17,616,650 |
| 2024-02-05 | $6.01 | $6.01 | $5.46 | $5.46 | $5.46 | 18,044,300 |
| 2024-02-02 | $6.44 | $6.55 | $5.87 | $6.07 | $6.07 | 17,068,480 |
| 2024-02-01 | $6.60 | $6.68 | $6.23 | $6.42 | $6.42 | 15,961,560 |
| 2024-01-31 | $7.10 | $7.18 | $6.60 | $6.67 | $6.67 | 19,207,360 |
| 2024-01-30 | $7.41 | $7.52 | $7.11 | $7.16 | $7.16 | 20,918,060 |
| 2024-01-29 | $7.49 | $7.80 | $7.33 | $7.55 | $7.55 | 32,109,320 |
| 2024-01-26 | $7.43 | $8.10 | $7.39 | $7.52 | $7.52 | 41,842,640 |
| 2024-01-25 | $7.02 | $7.68 | $6.96 | $7.40 | $7.40 | 27,820,670 |
| 2024-01-24 | $6.95 | $7.25 | $6.73 | $7.03 | $7.03 | 23,107,380 |
| 2024-01-23 | $6.23 | $6.73 | $6.15 | $6.59 | $6.59 | 8,644,150 |
| 2024-01-22 | $6.64 | $6.65 | $6.21 | $6.23 | $6.23 | 5,332,800 |
| 2024-01-19 | $6.68 | $6.75 | $6.58 | $6.63 | $6.63 | 2,585,670 |
| 2024-01-18 | $6.72 | $6.74 | $6.48 | $6.67 | $6.67 | 5,884,700 |
| 2024-01-17 | $6.91 | $6.96 | $6.78 | $6.80 | $6.80 | 3,091,610 |
| 2024-01-16 | $7.02 | $7.02 | $6.81 | $6.92 | $6.92 | 3,740,260 |
| 2024-01-15 | $6.87 | $7.03 | $6.85 | $6.98 | $6.98 | 3,475,500 |
| 2024-01-12 | $6.99 | $7.05 | $6.90 | $6.90 | $6.90 | 3,047,640 |
| 2024-01-11 | $6.93 | $7.00 | $6.89 | $6.96 | $6.96 | 2,597,340 |
| 2024-01-10 | $6.95 | $6.95 | $6.84 | $6.90 | $6.90 | 2,010,160 |
| 2024-01-09 | $6.84 | $6.94 | $6.81 | $6.94 | $6.94 | 2,890,500 |
| 2024-01-08 | $6.90 | $6.93 | $6.80 | $6.81 | $6.81 | 3,858,670 |
| 2024-01-05 | $7.06 | $7.10 | $6.88 | $6.90 | $6.90 | 4,557,500 |
| 2024-01-04 | $7.06 | $7.11 | $7.03 | $7.10 | $7.10 | 2,939,970 |
| 2024-01-03 | $7.04 | $7.13 | $7.03 | $7.11 | $7.11 | 4,101,500 |
| 2024-01-02 | $6.98 | $7.13 | $6.93 | $7.07 | $7.07 | 7,191,530 |
| 2024-01-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.98 | 0 |
| 2023-12-29 | $7.02 | $7.09 | $6.97 | $6.98 | $6.98 | 5,901,190 |
| 2023-12-28 | $7.02 | $7.08 | $6.94 | $7.04 | $7.04 | 5,682,000 |
| 2023-12-27 | $6.93 | $7.03 | $6.89 | $7.00 | $7.00 | 3,566,420 |
| 2023-12-26 | $6.97 | $7.12 | $6.93 | $6.95 | $6.95 | 4,186,800 |
| 2023-12-25 | $7.07 | $7.10 | $6.95 | $6.96 | $6.96 | 6,817,590 |
| 2023-12-22 | $7.28 | $7.29 | $7.08 | $7.10 | $7.10 | 8,864,800 |
| 2023-12-21 | $7.28 | $7.33 | $7.13 | $7.29 | $7.29 | 8,070,540 |
| 2023-12-20 | $7.43 | $7.48 | $7.25 | $7.30 | $7.30 | 11,398,340 |
| 2023-12-19 | $7.50 | $7.59 | $7.32 | $7.44 | $7.44 | 18,146,640 |
| 2023-12-18 | $7.41 | $7.82 | $7.30 | $7.62 | $7.62 | 22,781,690 |
| 2023-12-15 | $7.53 | $7.56 | $7.35 | $7.41 | $7.41 | 10,268,330 |
| 2023-12-14 | $7.32 | $7.58 | $7.32 | $7.50 | $7.50 | 17,256,870 |
| 2023-12-13 | $7.35 | $7.45 | $7.33 | $7.36 | $7.36 | 10,519,400 |
| 2023-12-12 | $7.21 | $7.52 | $7.20 | $7.39 | $7.39 | 13,745,970 |
| 2023-12-11 | $7.23 | $7.25 | $7.08 | $7.20 | $7.20 | 8,407,300 |
| 2023-12-08 | $7.37 | $7.53 | $7.19 | $7.20 | $7.20 | 14,899,270 |
| 2023-12-07 | $7.31 | $7.35 | $7.19 | $7.26 | $7.26 | 14,204,840 |
| 2023-12-06 | $7.31 | $7.54 | $7.27 | $7.42 | $7.42 | 22,954,480 |
| 2023-12-05 | $7.30 | $7.55 | $7.24 | $7.25 | $7.25 | 16,976,980 |
| 2023-12-04 | $7.20 | $7.34 | $7.19 | $7.29 | $7.29 | 9,445,700 |
| 2023-12-01 | $7.06 | $7.24 | $7.06 | $7.19 | $7.19 | 8,151,070 |
| 2023-11-30 | $7.04 | $7.09 | $6.99 | $7.05 | $7.05 | 4,121,300 |
| 2023-11-29 | $7.04 | $7.11 | $7.00 | $7.06 | $7.06 | 5,576,300 |
| 2023-11-28 | $7.10 | $7.12 | $7.02 | $7.04 | $7.04 | 6,963,140 |
| 2023-11-27 | $7.15 | $7.15 | $7.04 | $7.10 | $7.10 | 5,105,300 |
| 2023-11-24 | $7.19 | $7.22 | $7.12 | $7.17 | $7.17 | 6,433,500 |
| 2023-11-23 | $7.10 | $7.21 | $7.06 | $7.19 | $7.19 | 6,687,500 |
| 2023-11-22 | $7.04 | $7.16 | $7.03 | $7.09 | $7.09 | 7,734,800 |
| 2023-11-21 | $7.05 | $7.18 | $7.03 | $7.05 | $7.05 | 6,761,540 |
| 2023-11-20 | $7.02 | $7.05 | $6.94 | $7.04 | $7.04 | 5,213,910 |
| 2023-11-17 | $7.01 | $7.08 | $7.00 | $7.01 | $7.01 | 5,319,300 |
| 2023-11-16 | $7.05 | $7.06 | $6.98 | $7.01 | $7.01 | 4,377,500 |
| 2023-11-15 | $7.09 | $7.10 | $7.01 | $7.05 | $7.05 | 5,574,400 |
| 2023-11-14 | $7.12 | $7.15 | $7.00 | $7.04 | $7.04 | 7,404,500 |
| 2023-11-13 | $6.95 | $7.19 | $6.95 | $7.13 | $7.13 | 11,600,800 |
| 2023-11-10 | $6.90 | $6.95 | $6.81 | $6.92 | $6.92 | 4,319,600 |
| 2023-11-09 | $6.93 | $6.96 | $6.88 | $6.90 | $6.90 | 5,399,020 |
| 2023-11-08 | $6.97 | $7.04 | $6.92 | $6.94 | $6.94 | 6,639,800 |
| 2023-11-07 | $6.93 | $7.02 | $6.88 | $7.00 | $7.00 | 10,351,140 |
| 2023-11-06 | $6.93 | $7.00 | $6.90 | $6.97 | $6.97 | 10,833,850 |
| 2023-11-03 | $7.03 | $7.06 | $6.88 | $6.90 | $6.90 | 15,108,630 |
| 2023-11-02 | $6.95 | $7.34 | $6.93 | $7.13 | $7.13 | 21,832,380 |
| 2023-11-01 | $6.82 | $7.19 | $6.77 | $7.10 | $7.10 | 16,636,310 |
| 2023-10-31 | $6.76 | $6.86 | $6.73 | $6.86 | $6.86 | 4,561,130 |
| 2023-10-30 | $6.74 | $6.88 | $6.74 | $6.76 | $6.76 | 4,903,790 |
| 2023-10-27 | $6.62 | $6.79 | $6.62 | $6.75 | $6.75 | 3,716,870 |
| 2023-10-26 | $6.63 | $6.68 | $6.57 | $6.65 | $6.65 | 3,115,800 |
| 2023-10-25 | $6.56 | $6.71 | $6.56 | $6.67 | $6.67 | 4,174,090 |
| 2023-10-24 | $6.35 | $6.59 | $6.35 | $6.58 | $6.58 | 4,688,730 |
| 2023-10-23 | $6.53 | $6.56 | $6.34 | $6.36 | $6.36 | 5,171,560 |
| 2023-10-20 | $6.53 | $6.59 | $6.48 | $6.54 | $6.54 | 3,711,900 |
| 2023-10-19 | $6.58 | $6.66 | $6.55 | $6.56 | $6.56 | 3,234,800 |
| 2023-10-18 | $6.79 | $6.79 | $6.55 | $6.61 | $6.61 | 5,403,170 |
| 2023-10-17 | $6.75 | $6.81 | $6.73 | $6.77 | $6.77 | 4,257,300 |
| 2023-10-16 | $6.69 | $6.75 | $6.66 | $6.72 | $6.72 | 3,954,400 |
| 2023-10-13 | $6.74 | $6.76 | $6.68 | $6.69 | $6.69 | 3,490,800 |
| 2023-10-12 | $6.70 | $6.79 | $6.69 | $6.78 | $6.78 | 3,594,820 |
| 2023-10-11 | $6.69 | $6.75 | $6.68 | $6.70 | $6.70 | 3,841,270 |
| 2023-10-10 | $6.80 | $6.83 | $6.68 | $6.72 | $6.72 | 4,397,820 |
| 2023-10-09 | $6.90 | $6.90 | $6.75 | $6.75 | $6.75 | 4,878,000 |
| 2023-09-28 | $6.84 | $6.96 | $6.79 | $6.91 | $6.91 | 5,339,270 |
| 2023-09-27 | $6.72 | $6.84 | $6.67 | $6.78 | $6.78 | 8,010,800 |
| 2023-09-26 | $6.92 | $6.92 | $6.66 | $6.68 | $6.68 | 11,000,340 |
| 2023-09-25 | $6.98 | $6.99 | $6.89 | $6.90 | $6.90 | 5,094,640 |
| 2023-09-22 | $6.86 | $7.01 | $6.83 | $7.00 | $7.00 | 4,847,520 |
| 2023-09-21 | $6.97 | $6.97 | $6.88 | $6.88 | $6.88 | 3,681,630 |
| 2023-09-20 | $7.03 | $7.04 | $6.96 | $6.97 | $6.97 | 3,994,370 |
| 2023-09-19 | $7.00 | $7.07 | $6.99 | $7.01 | $7.01 | 4,398,290 |
| 2023-09-18 | $6.96 | $7.04 | $6.91 | $7.03 | $7.03 | 5,773,930 |
| 2023-09-15 | $6.96 | $6.99 | $6.92 | $6.97 | $6.97 | 4,479,020 |
| 2023-09-14 | $6.95 | $6.99 | $6.91 | $6.97 | $6.97 | 3,956,590 |
| 2023-09-13 | $6.96 | $7.01 | $6.92 | $6.98 | $6.98 | 4,781,740 |
| 2023-09-12 | $6.94 | $7.01 | $6.93 | $6.96 | $6.96 | 4,378,910 |
| 2023-09-11 | $6.89 | $6.98 | $6.84 | $6.95 | $6.95 | 4,104,470 |
| 2023-09-08 | $6.85 | $6.90 | $6.85 | $6.89 | $6.89 | 3,346,800 |
| 2023-09-07 | $6.95 | $6.98 | $6.87 | $6.88 | $6.88 | 4,576,140 |
| 2023-09-06 | $6.95 | $6.99 | $6.91 | $6.96 | $6.96 | 3,713,100 |
| 2023-09-05 | $7.04 | $7.04 | $6.96 | $6.98 | $6.98 | 4,981,770 |
| 2023-09-04 | $6.92 | $7.07 | $6.92 | $7.06 | $7.06 | 6,945,260 |
| 2023-09-01 | $6.89 | $6.97 | $6.86 | $6.92 | $6.92 | 6,816,760 |
| 2023-08-31 | $6.98 | $6.98 | $6.76 | $6.86 | $6.86 | 13,912,590 |
| 2023-08-30 | $7.52 | $7.54 | $6.98 | $6.99 | $6.99 | 23,862,920 |
| 2023-08-29 | $7.48 | $7.57 | $7.42 | $7.54 | $7.54 | 9,197,400 |
| 2023-08-28 | $7.76 | $7.77 | $7.46 | $7.48 | $7.48 | 20,377,790 |
| 2023-08-25 | $7.36 | $7.43 | $7.22 | $7.25 | $7.25 | 6,484,230 |
| 2023-08-24 | $7.36 | $7.44 | $7.20 | $7.38 | $7.38 | 6,550,460 |
| 2023-08-23 | $7.52 | $7.56 | $7.30 | $7.32 | $7.32 | 6,436,400 |
| 2023-08-22 | $7.62 | $7.64 | $7.36 | $7.52 | $7.52 | 8,839,660 |
| 2023-08-21 | $7.67 | $7.76 | $7.53 | $7.56 | $7.56 | 8,063,170 |
| 2023-08-18 | $7.69 | $7.87 | $7.69 | $7.71 | $7.71 | 14,576,380 |
| 2023-08-17 | $7.54 | $7.80 | $7.48 | $7.73 | $7.73 | 13,850,950 |
| 2023-08-16 | $7.45 | $7.72 | $7.42 | $7.56 | $7.56 | 7,346,520 |
| 2023-08-15 | $7.40 | $7.50 | $7.37 | $7.46 | $7.46 | 4,470,900 |
| 2023-08-14 | $7.40 | $7.44 | $7.26 | $7.40 | $7.40 | 5,401,970 |
| 2023-08-11 | $7.55 | $7.56 | $7.39 | $7.40 | $7.40 | 4,393,960 |
| 2023-08-10 | $7.48 | $7.57 | $7.47 | $7.54 | $7.54 | 3,577,730 |
| 2023-08-09 | $7.56 | $7.57 | $7.45 | $7.48 | $7.48 | 5,052,360 |
| 2023-08-08 | $7.69 | $7.69 | $7.56 | $7.58 | $7.58 | 5,900,950 |
| 2023-08-07 | $7.81 | $7.85 | $7.66 | $7.69 | $7.69 | 11,315,840 |
| 2023-08-04 | $7.81 | $7.93 | $7.81 | $7.88 | $7.88 | 10,882,820 |
| 2023-08-03 | $7.75 | $7.78 | $7.66 | $7.78 | $7.78 | 5,294,300 |
| 2023-08-02 | $7.76 | $7.83 | $7.74 | $7.78 | $7.78 | 4,895,710 |
| 2023-08-01 | $7.83 | $7.86 | $7.77 | $7.78 | $7.78 | 6,525,810 |
| 2023-07-31 | $7.75 | $7.88 | $7.73 | $7.86 | $7.86 | 10,124,140 |
| 2023-07-28 | $7.59 | $7.76 | $7.50 | $7.74 | $7.74 | 10,523,980 |
| 2023-07-27 | $7.78 | $7.81 | $7.66 | $7.68 | $7.55 | 7,537,000 |
| 2023-07-26 | $7.75 | $7.84 | $7.74 | $7.80 | $7.67 | 5,764,200 |
| 2023-07-25 | $7.71 | $7.82 | $7.64 | $7.80 | $7.67 | 10,807,240 |
| 2023-07-24 | $7.73 | $7.77 | $7.63 | $7.65 | $7.52 | 8,174,500 |
| 2023-07-21 | $7.66 | $7.81 | $7.65 | $7.73 | $7.60 | 8,919,440 |
| 2023-07-20 | $7.74 | $7.79 | $7.65 | $7.66 | $7.53 | 7,868,810 |
| 2023-07-19 | $7.67 | $7.82 | $7.67 | $7.74 | $7.61 | 10,523,650 |
| 2023-07-18 | $7.62 | $7.85 | $7.60 | $7.70 | $7.57 | 13,478,810 |
| 2023-07-17 | $7.59 | $7.65 | $7.50 | $7.62 | $7.49 | 7,975,040 |
| 2023-07-14 | $7.48 | $7.57 | $7.47 | $7.55 | $7.43 | 6,713,830 |
| 2023-07-13 | $7.37 | $7.51 | $7.37 | $7.50 | $7.38 | 7,720,040 |
| 2023-07-12 | $7.48 | $7.50 | $7.30 | $7.38 | $7.26 | 7,126,160 |
| 2023-07-11 | $7.47 | $7.53 | $7.43 | $7.50 | $7.38 | 4,908,920 |
| 2023-07-10 | $7.52 | $7.57 | $7.47 | $7.48 | $7.36 | 5,726,240 |
| 2023-07-07 | $7.43 | $7.54 | $7.43 | $7.53 | $7.41 | 6,080,780 |
| 2023-07-06 | $7.44 | $7.50 | $7.39 | $7.47 | $7.35 | 6,210,390 |
| 2023-07-05 | $7.53 | $7.55 | $7.43 | $7.44 | $7.32 | 6,540,650 |
| 2023-07-04 | $7.59 | $7.61 | $7.48 | $7.57 | $7.44 | 10,616,410 |
| 2023-07-03 | $7.58 | $7.66 | $7.51 | $7.62 | $7.49 | 11,403,530 |
| 2023-06-30 | $7.62 | $7.78 | $7.57 | $7.58 | $7.45 | 15,578,850 |
| 2023-06-29 | $7.52 | $7.63 | $7.47 | $7.63 | $7.50 | 12,303,090 |
| 2023-06-28 | $7.46 | $7.56 | $7.35 | $7.56 | $7.56 | 12,319,780 |
| 2023-06-27 | $7.62 | $7.63 | $7.42 | $7.54 | $7.54 | 13,174,860 |
| 2023-06-26 | $7.46 | $7.60 | $7.45 | $7.56 | $7.56 | 21,252,410 |
| 2023-06-21 | $7.40 | $7.53 | $7.37 | $7.44 | $7.44 | 12,531,540 |
| 2023-06-20 | $7.52 | $7.52 | $7.40 | $7.41 | $7.41 | 10,903,000 |
| 2023-06-19 | $7.61 | $7.63 | $7.44 | $7.51 | $7.51 | 16,122,210 |
| 2023-06-16 | $7.62 | $7.68 | $7.55 | $7.62 | $7.62 | 19,624,000 |
| 2023-06-15 | $7.79 | $7.86 | $7.50 | $7.60 | $7.60 | 28,711,000 |
| 2023-06-14 | $7.95 | $8.09 | $7.75 | $7.80 | $7.80 | 42,841,970 |
| 2023-06-13 | $7.90 | $8.73 | $7.84 | $8.15 | $8.15 | 70,192,930 |
| 2023-06-12 | $8.08 | $8.34 | $7.83 | $7.94 | $7.94 | 62,180,770 |
| 2023-06-09 | $7.34 | $8.07 | $7.31 | $8.07 | $8.07 | 41,043,510 |
| 2023-06-08 | $7.27 | $7.38 | $7.17 | $7.34 | $7.34 | 9,131,200 |
| 2023-06-07 | $7.06 | $7.32 | $7.06 | $7.26 | $7.26 | 7,778,840 |
| 2023-06-06 | $7.21 | $7.23 | $7.07 | $7.09 | $7.09 | 5,470,050 |
| 2023-06-05 | $7.13 | $7.27 | $7.10 | $7.17 | $7.17 | 5,761,100 |
| 2023-06-02 | $7.10 | $7.14 | $7.05 | $7.11 | $7.11 | 5,668,740 |
| 2023-06-01 | $6.97 | $7.32 | $6.93 | $7.10 | $7.10 | 10,850,020 |
| 2023-05-31 | $6.89 | $7.02 | $6.87 | $6.97 | $6.97 | 4,766,450 |
| 2023-05-30 | $6.85 | $6.88 | $6.77 | $6.88 | $6.88 | 3,577,770 |
| 2023-05-29 | $6.91 | $6.95 | $6.85 | $6.87 | $6.87 | 3,134,720 |
| 2023-05-26 | $6.85 | $6.91 | $6.79 | $6.91 | $6.91 | 4,394,700 |
| 2023-05-25 | $6.88 | $6.93 | $6.77 | $6.84 | $6.84 | 5,891,100 |
| 2023-05-24 | $7.00 | $7.00 | $6.89 | $6.90 | $6.90 | 3,973,600 |
| 2023-05-23 | $7.16 | $7.16 | $7.00 | $7.01 | $7.01 | 3,867,290 |
| 2023-05-22 | $7.20 | $7.22 | $7.10 | $7.15 | $7.15 | 5,047,790 |
| 2023-05-19 | $7.35 | $7.36 | $7.17 | $7.20 | $7.20 | 5,080,680 |
| 2023-05-18 | $7.27 | $7.42 | $7.23 | $7.35 | $7.35 | 7,578,800 |
| 2023-05-17 | $7.24 | $7.30 | $7.22 | $7.28 | $7.28 | 2,748,200 |
| 2023-05-16 | $7.32 | $7.34 | $7.24 | $7.26 | $7.26 | 3,544,900 |
| 2023-05-15 | $7.34 | $7.35 | $7.24 | $7.32 | $7.32 | 3,778,030 |
| 2023-05-12 | $7.37 | $7.40 | $7.31 | $7.33 | $7.33 | 3,784,490 |
| 2023-05-11 | $7.27 | $7.35 | $7.26 | $7.34 | $7.34 | 4,195,960 |
| 2023-05-10 | $7.36 | $7.38 | $7.25 | $7.29 | $7.29 | 4,551,790 |
| 2023-05-09 | $7.29 | $7.42 | $7.24 | $7.30 | $7.30 | 8,456,970 |
| 2023-05-08 | $7.23 | $7.28 | $7.17 | $7.26 | $7.26 | 4,888,440 |
| 2023-05-05 | $7.18 | $7.23 | $7.08 | $7.21 | $7.21 | 3,862,300 |
| 2023-05-04 | $7.00 | $7.17 | $6.98 | $7.16 | $7.16 | 4,563,330 |
| 2023-05-03 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-05-02 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2023-04-28 | $6.89 | $7.07 | $6.88 | $7.05 | $7.05 | 4,270,800 |
| 2023-04-27 | $6.93 | $6.99 | $6.85 | $6.92 | $6.92 | 3,862,800 |
| 2023-04-26 | $6.81 | $6.94 | $6.73 | $6.91 | $6.91 | 5,164,060 |
| 2023-04-25 | $6.92 | $6.92 | $6.69 | $6.78 | $6.78 | 5,154,710 |
| 2023-04-24 | $6.91 | $7.01 | $6.78 | $6.89 | $6.89 | 5,712,830 |
| 2023-04-21 | $7.04 | $7.09 | $6.88 | $6.89 | $6.89 | 4,529,870 |
| 2023-04-20 | $7.08 | $7.10 | $7.01 | $7.05 | $7.05 | 3,380,700 |
| 2023-04-19 | $7.16 | $7.17 | $7.05 | $7.10 | $7.10 | 4,794,600 |
| 2023-04-18 | $7.22 | $7.22 | $7.10 | $7.17 | $7.17 | 3,600,000 |
| 2023-04-17 | $7.19 | $7.22 | $7.09 | $7.22 | $7.22 | 5,596,100 |
| 2023-04-14 | $7.22 | $7.22 | $7.14 | $7.21 | $7.21 | 3,166,900 |
| 2023-04-13 | $7.20 | $7.24 | $7.14 | $7.19 | $7.19 | 4,144,630 |
| 2023-04-12 | $7.08 | $7.28 | $7.04 | $7.24 | $7.24 | 6,990,860 |
| 2023-04-11 | $7.08 | $7.09 | $7.02 | $7.09 | $7.09 | 3,645,550 |
| 2023-04-10 | $7.20 | $7.23 | $7.07 | $7.08 | $7.08 | 4,942,500 |
| 2023-04-07 | $7.22 | $7.23 | $7.16 | $7.20 | $7.20 | 3,169,400 |
| 2023-04-06 | $7.30 | $7.31 | $7.17 | $7.19 | $7.19 | 5,759,350 |
| 2023-04-05 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 0 |
| 2023-04-04 | $7.37 | $7.42 | $7.29 | $7.32 | $7.32 | 3,725,580 |
| 2023-04-03 | $7.32 | $7.37 | $7.28 | $7.35 | $7.35 | 5,044,520 |
| 2023-03-31 | $7.22 | $7.34 | $7.20 | $7.30 | $7.30 | 4,649,150 |
| 2023-03-30 | $7.34 | $7.34 | $7.19 | $7.21 | $7.21 | 5,842,900 |
| 2023-03-29 | $7.42 | $7.44 | $7.30 | $7.33 | $7.33 | 4,731,100 |
| 2023-03-28 | $7.36 | $7.50 | $7.31 | $7.44 | $7.44 | 6,620,100 |
| 2023-03-27 | $7.38 | $7.44 | $7.28 | $7.36 | $7.36 | 5,187,210 |
| 2023-03-24 | $7.40 | $7.44 | $7.33 | $7.39 | $7.39 | 4,387,730 |
| 2023-03-23 | $7.44 | $7.44 | $7.35 | $7.39 | $7.39 | 4,658,800 |
| 2023-03-22 | $7.38 | $7.44 | $7.32 | $7.43 | $7.43 | 5,849,090 |
| 2023-03-21 | $7.29 | $7.45 | $7.25 | $7.39 | $7.39 | 7,652,330 |
| 2023-03-20 | $7.20 | $7.50 | $7.19 | $7.26 | $7.26 | 10,302,640 |
| 2023-03-17 | $7.18 | $7.22 | $7.15 | $7.18 | $7.18 | 2,662,920 |
| 2023-03-16 | $7.14 | $7.22 | $7.11 | $7.14 | $7.14 | 2,871,000 |
| 2023-03-15 | $7.13 | $7.20 | $7.12 | $7.18 | $7.18 | 3,669,000 |
| 2023-03-14 | $7.26 | $7.26 | $7.08 | $7.11 | $7.11 | 4,419,800 |
| 2023-03-13 | $7.23 | $7.27 | $7.15 | $7.26 | $7.26 | 3,943,400 |
| 2023-03-10 | $7.37 | $7.37 | $7.23 | $7.26 | $7.26 | 4,059,790 |
| 2023-03-09 | $7.40 | $7.40 | $7.29 | $7.34 | $7.34 | 3,039,310 |
| 2023-03-08 | $7.33 | $7.36 | $7.28 | $7.36 | $7.36 | 3,837,040 |
| 2023-03-07 | $7.43 | $7.47 | $7.31 | $7.32 | $7.32 | 6,434,560 |
| 2023-03-06 | $7.37 | $7.45 | $7.37 | $7.42 | $7.42 | 5,941,820 |
| 2023-03-03 | $7.36 | $7.40 | $7.30 | $7.40 | $7.40 | 7,502,800 |
| 2023-03-02 | $7.31 | $7.38 | $7.29 | $7.38 | $7.38 | 8,556,830 |
| 2023-03-01 | $7.28 | $7.30 | $7.25 | $7.29 | $7.29 | 4,232,750 |
| 2023-02-28 | $7.25 | $7.28 | $7.19 | $7.28 | $7.28 | 3,246,840 |
| 2023-02-27 | $7.26 | $7.29 | $7.21 | $7.22 | $7.22 | 3,376,390 |
| 2023-02-24 | $7.27 | $7.28 | $7.20 | $7.28 | $7.28 | 5,009,090 |
| 2023-02-23 | $7.28 | $7.31 | $7.21 | $7.24 | $7.24 | 3,548,220 |
| 2023-02-22 | $7.28 | $7.29 | $7.23 | $7.25 | $7.25 | 3,205,900 |
| 2023-02-21 | $7.32 | $7.33 | $7.25 | $7.28 | $7.28 | 3,123,380 |
| 2023-02-20 | $7.22 | $7.32 | $7.16 | $7.29 | $7.29 | 4,880,910 |
| 2023-02-17 | $7.18 | $7.22 | $7.11 | $7.16 | $7.16 | 4,197,140 |
| 2023-02-16 | $7.31 | $7.35 | $7.11 | $7.15 | $7.15 | 6,631,240 |
| 2023-02-15 | $7.28 | $7.31 | $7.24 | $7.31 | $7.31 | 4,526,600 |
| 2023-02-14 | $7.28 | $7.28 | $7.23 | $7.27 | $7.27 | 2,849,200 |
| 2023-02-13 | $7.28 | $7.28 | $7.22 | $7.27 | $7.27 | 3,116,350 |
| 2023-02-10 | $7.26 | $7.28 | $7.22 | $7.26 | $7.26 | 3,472,250 |
| 2023-02-09 | $7.18 | $7.25 | $7.16 | $7.24 | $7.24 | 3,936,430 |
| 2023-02-08 | $7.24 | $7.25 | $7.17 | $7.18 | $7.18 | 2,675,740 |
| 2023-02-07 | $7.22 | $7.24 | $7.17 | $7.23 | $7.23 | 2,858,180 |
| 2023-02-06 | $7.20 | $7.23 | $7.16 | $7.22 | $7.22 | 3,072,580 |
| 2023-02-03 | $7.24 | $7.26 | $7.16 | $7.22 | $7.22 | 4,644,750 |
| 2023-02-02 | $7.30 | $7.32 | $7.22 | $7.24 | $7.24 | 4,427,280 |
| 2023-02-01 | $7.21 | $7.26 | $7.19 | $7.26 | $7.26 | 5,030,190 |
| 2023-01-31 | $7.16 | $7.21 | $7.15 | $7.19 | $7.19 | 3,556,900 |
| 2023-01-30 | $7.17 | $7.19 | $7.12 | $7.18 | $7.18 | 6,544,940 |
| 2023-01-20 | $7.11 | $7.13 | $7.08 | $7.12 | $7.12 | 4,285,890 |
| 2023-01-19 | $7.07 | $7.10 | $7.01 | $7.08 | $7.08 | 3,882,790 |
| 2023-01-18 | $6.96 | $7.09 | $6.95 | $7.07 | $7.07 | 7,007,160 |
| 2023-01-17 | $6.93 | $7.30 | $6.88 | $7.06 | $7.06 | 10,384,910 |
| 2023-01-16 | $6.86 | $6.93 | $6.85 | $6.91 | $6.91 | 3,786,480 |
| 2023-01-13 | $6.80 | $6.86 | $6.79 | $6.85 | $6.85 | 2,680,430 |
| 2023-01-12 | $6.86 | $6.86 | $6.71 | $6.80 | $6.80 | 5,518,450 |
| 2023-01-11 | $6.84 | $6.89 | $6.82 | $6.84 | $6.84 | 4,527,200 |
| 2023-01-10 | $6.88 | $6.89 | $6.82 | $6.84 | $6.84 | 2,835,200 |
| 2023-01-09 | $6.89 | $6.90 | $6.84 | $6.88 | $6.88 | 4,051,180 |
| 2023-01-06 | $6.92 | $6.93 | $6.83 | $6.88 | $6.88 | 5,051,600 |
| 2023-01-05 | $6.95 | $6.96 | $6.89 | $6.92 | $6.92 | 3,314,740 |
| 2023-01-04 | $6.92 | $6.96 | $6.87 | $6.93 | $6.93 | 3,874,800 |
| 2023-01-03 | $6.87 | $6.92 | $6.85 | $6.92 | $6.92 | 4,031,900 |
| 2023-01-02 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2022-12-30 | $6.79 | $6.88 | $6.78 | $6.86 | $6.86 | 3,411,260 |
| 2022-12-29 | $6.79 | $6.82 | $6.72 | $6.76 | $6.76 | 2,479,530 |
| 2022-12-28 | $6.92 | $6.92 | $6.78 | $6.82 | $6.82 | 3,713,460 |
| 2022-12-27 | $6.87 | $6.99 | $6.86 | $6.92 | $6.92 | 3,005,570 |
| 2022-12-26 | $6.83 | $6.89 | $6.83 | $6.86 | $6.86 | 2,641,760 |
| 2022-12-23 | $6.86 | $6.91 | $6.79 | $6.85 | $6.85 | 3,349,510 |
| 2022-12-22 | $7.05 | $7.05 | $6.83 | $6.86 | $6.86 | 3,451,600 |
| 2022-12-21 | $7.01 | $7.06 | $6.96 | $6.99 | $6.99 | 4,282,340 |
| 2022-12-20 | $7.13 | $7.15 | $6.99 | $7.01 | $7.01 | 3,281,920 |
| 2022-12-19 | $7.23 | $7.28 | $7.06 | $7.09 | $7.09 | 5,319,760 |
| 2022-12-16 | $7.20 | $7.32 | $7.17 | $7.25 | $7.25 | 4,330,400 |
| 2022-12-15 | $7.29 | $7.32 | $7.21 | $7.25 | $7.25 | 3,639,500 |
| 2022-12-14 | $7.30 | $7.34 | $7.25 | $7.29 | $7.29 | 3,379,330 |
| 2022-12-13 | $7.21 | $7.32 | $7.20 | $7.28 | $7.28 | 3,520,100 |
| 2022-12-12 | $7.31 | $7.33 | $7.18 | $7.22 | $7.22 | 4,862,300 |
| 2022-12-09 | $7.39 | $7.43 | $7.30 | $7.31 | $7.31 | 6,100,310 |
| 2022-12-08 | $7.35 | $7.47 | $7.30 | $7.41 | $7.41 | 6,339,750 |
| 2022-12-07 | $7.33 | $7.39 | $7.28 | $7.35 | $7.35 | 3,877,190 |
| 2022-12-06 | $7.35 | $7.39 | $7.28 | $7.32 | $7.32 | 5,543,890 |
| 2022-12-05 | $7.23 | $7.37 | $7.22 | $7.35 | $7.35 | 8,852,320 |
| 2022-12-01 | $7.23 | $7.26 | $7.17 | $7.18 | $7.18 | 4,835,820 |
| 2022-11-30 | $7.18 | $7.22 | $7.14 | $7.19 | $7.19 | 4,722,980 |
| 2022-11-29 | $7.13 | $7.20 | $7.11 | $7.20 | $7.20 | 9,162,960 |
| 2022-11-28 | $7.02 | $7.12 | $7.02 | $7.12 | $7.12 | 4,299,450 |
| 2022-11-25 | $7.03 | $7.14 | $7.02 | $7.11 | $7.11 | 5,947,170 |
| 2022-11-24 | $7.00 | $7.16 | $6.99 | $7.04 | $7.04 | 4,499,440 |
| 2022-11-23 | $7.02 | $7.05 | $6.97 | $6.99 | $6.99 | 3,514,020 |
| 2022-11-22 | $6.97 | $7.07 | $6.97 | $7.00 | $7.00 | 3,674,100 |
| 2022-11-21 | $7.02 | $7.06 | $6.89 | $7.00 | $7.00 | 6,215,240 |
| 2022-11-18 | $7.13 | $7.14 | $7.04 | $7.04 | $7.04 | 5,278,700 |
| 2022-11-17 | $7.09 | $7.18 | $7.07 | $7.11 | $7.11 | 10,982,720 |
| 2022-11-16 | $7.14 | $7.19 | $7.05 | $7.11 | $7.11 | 11,398,600 |
| 2022-11-15 | $7.15 | $7.21 | $7.10 | $7.17 | $7.17 | 7,682,750 |
| 2022-11-14 | $7.16 | $7.18 | $7.10 | $7.15 | $7.15 | 3,754,410 |
| 2022-11-11 | $7.22 | $7.24 | $7.14 | $7.14 | $7.14 | 5,068,400 |
| 2022-11-10 | $7.09 | $7.13 | $7.05 | $7.12 | $7.12 | 3,055,680 |
| 2022-11-09 | $7.10 | $7.17 | $7.06 | $7.12 | $7.12 | 3,802,680 |
| 2022-11-08 | $7.14 | $7.14 | $7.04 | $7.09 | $7.09 | 3,019,280 |
| 2022-11-07 | $7.08 | $7.13 | $7.05 | $7.13 | $7.13 | 4,550,060 |
| 2022-11-04 | $7.06 | $7.15 | $7.04 | $7.11 | $7.11 | 6,126,270 |
| 2022-11-03 | $7.04 | $7.09 | $7.02 | $7.07 | $7.07 | 3,727,210 |
| 2022-11-02 | $7.08 | $7.10 | $7.04 | $7.06 | $7.06 | 5,023,860 |
| 2022-11-01 | $6.99 | $7.08 | $6.94 | $7.08 | $7.08 | 5,633,990 |
| 2022-10-31 | $7.00 | $7.17 | $6.97 | $6.99 | $6.99 | 7,802,320 |
| 2022-10-28 | $7.16 | $7.24 | $7.00 | $7.08 | $7.08 | 7,967,710 |
| 2022-10-27 | $7.04 | $7.38 | $7.00 | $7.18 | $7.18 | 12,106,200 |
| 2022-10-26 | $6.80 | $6.99 | $6.76 | $6.97 | $6.97 | 4,570,390 |
| 2022-10-25 | $6.76 | $6.80 | $6.63 | $6.74 | $6.74 | 3,176,760 |
| 2022-10-24 | $6.90 | $6.93 | $6.74 | $6.80 | $6.80 | 3,768,870 |
| 2022-10-21 | $6.89 | $6.95 | $6.83 | $6.86 | $6.86 | 1,903,860 |
| 2022-10-20 | $6.88 | $6.92 | $6.81 | $6.86 | $6.86 | 2,052,320 |
| 2022-10-19 | $6.91 | $6.93 | $6.85 | $6.86 | $6.86 | 2,149,540 |
| 2022-10-18 | $6.91 | $6.98 | $6.87 | $6.90 | $6.90 | 2,772,540 |
| 2022-10-17 | $6.81 | $6.91 | $6.78 | $6.91 | $6.91 | 2,627,700 |
| 2022-10-14 | $6.84 | $6.90 | $6.79 | $6.83 | $6.83 | 3,257,550 |
| 2022-10-13 | $6.73 | $6.85 | $6.69 | $6.77 | $6.77 | 2,573,830 |
| 2022-10-12 | $6.65 | $6.75 | $6.57 | $6.74 | $6.74 | 2,112,470 |
| 2022-10-11 | $6.65 | $6.65 | $6.48 | $6.63 | $6.63 | 2,275,320 |
| 2022-10-10 | $6.76 | $6.83 | $6.58 | $6.60 | $6.60 | 1,929,720 |
| 2022-09-30 | $6.84 | $6.86 | $6.73 | $6.76 | $6.76 | 3,332,100 |
| 2022-09-29 | $6.97 | $6.97 | $6.77 | $6.83 | $6.83 | 3,455,300 |
| 2022-09-28 | $6.94 | $6.96 | $6.84 | $6.86 | $6.86 | 2,940,730 |
| 2022-09-27 | $6.83 | $6.96 | $6.81 | $6.95 | $6.95 | 3,672,430 |
| 2022-09-26 | $6.99 | $7.01 | $6.78 | $6.79 | $6.79 | 4,772,390 |
| 2022-09-23 | $7.16 | $7.20 | $7.00 | $7.02 | $7.02 | 3,908,600 |
| 2022-09-22 | $7.18 | $7.22 | $7.10 | $7.11 | $7.11 | 3,762,390 |
| 2022-09-21 | $7.12 | $7.24 | $6.98 | $7.21 | $7.21 | 3,786,700 |
| 2022-09-20 | $7.16 | $7.22 | $7.10 | $7.13 | $7.13 | 2,371,840 |
| 2022-09-19 | $7.17 | $7.17 | $7.02 | $7.11 | $7.11 | 3,548,080 |
| 2022-09-16 | $7.34 | $7.36 | $7.14 | $7.15 | $7.15 | 4,589,150 |
| 2022-09-15 | $7.44 | $7.46 | $7.25 | $7.33 | $7.33 | 3,558,360 |
| 2022-09-14 | $7.34 | $7.48 | $7.30 | $7.40 | $7.40 | 3,755,640 |
| 2022-09-13 | $7.46 | $7.50 | $7.37 | $7.40 | $7.40 | 3,178,560 |
| 2022-09-12 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2022-09-09 | $7.44 | $7.49 | $7.44 | $7.45 | $7.45 | 3,068,200 |
| 2022-09-08 | $7.47 | $7.47 | $7.39 | $7.46 | $7.46 | 3,276,020 |
| 2022-09-07 | $7.52 | $7.52 | $7.39 | $7.48 | $7.48 | 6,387,420 |
| 2022-09-06 | $7.53 | $7.57 | $7.49 | $7.52 | $7.52 | 6,771,390 |
| 2022-09-05 | $7.40 | $7.60 | $7.40 | $7.56 | $7.56 | 8,087,940 |
| 2022-09-02 | $7.43 | $7.47 | $7.35 | $7.39 | $7.39 | 4,670,160 |
| 2022-09-01 | $7.40 | $7.49 | $7.34 | $7.36 | $7.36 | 6,769,110 |
| 2022-08-31 | $7.58 | $7.61 | $7.37 | $7.37 | $7.37 | 9,738,820 |
| 2022-08-30 | $7.36 | $7.80 | $7.26 | $7.57 | $7.57 | 21,941,040 |
| 2022-08-29 | $7.10 | $7.19 | $7.01 | $7.18 | $7.18 | 3,031,910 |
| 2022-08-26 | $7.10 | $7.20 | $7.08 | $7.17 | $7.17 | 4,326,330 |
| 2022-08-25 | $7.03 | $7.29 | $6.93 | $7.19 | $7.19 | 7,258,210 |
| 2022-08-24 | $7.14 | $7.15 | $6.99 | $7.00 | $7.00 | 3,256,930 |
| 2022-08-23 | $7.11 | $7.14 | $7.07 | $7.13 | $7.13 | 2,501,410 |
| 2022-08-22 | $7.10 | $7.13 | $7.04 | $7.12 | $7.12 | 2,008,350 |
| 2022-08-19 | $7.10 | $7.13 | $7.06 | $7.09 | $7.09 | 2,042,150 |
| 2022-08-18 | $7.16 | $7.16 | $7.08 | $7.09 | $7.09 | 2,617,590 |
| 2022-08-17 | $7.15 | $7.19 | $7.10 | $7.18 | $7.18 | 2,975,030 |
| 2022-08-16 | $7.15 | $7.18 | $7.11 | $7.14 | $7.14 | 2,053,790 |
| 2022-08-15 | $7.19 | $7.19 | $7.11 | $7.12 | $7.12 | 2,671,200 |
| 2022-08-12 | $7.17 | $7.21 | $7.15 | $7.19 | $7.19 | 2,712,260 |
| 2022-08-11 | $7.11 | $7.19 | $7.11 | $7.17 | $7.17 | 3,695,530 |
| 2022-08-10 | $7.08 | $7.11 | $6.97 | $7.09 | $7.09 | 2,044,720 |
| 2022-08-09 | $7.05 | $7.10 | $7.01 | $7.06 | $7.06 | 2,349,600 |
| 2022-08-08 | $7.19 | $7.21 | $7.13 | $7.20 | $7.07 | 2,284,800 |
| 2022-08-05 | $7.11 | $7.18 | $7.08 | $7.18 | $7.05 | 3,034,780 |
| 2022-08-04 | $7.03 | $7.13 | $7.00 | $7.12 | $6.99 | 3,678,570 |
| 2022-08-03 | $7.04 | $7.20 | $6.96 | $6.98 | $6.85 | 5,060,110 |
| 2022-08-02 | $7.31 | $7.31 | $7.00 | $7.13 | $7.00 | 6,811,040 |
| 2022-08-01 | $7.47 | $7.47 | $7.32 | $7.34 | $7.21 | 4,998,310 |
| 2022-07-29 | $7.55 | $7.55 | $7.43 | $7.45 | $7.32 | 4,471,590 |
| 2022-07-28 | $7.56 | $7.60 | $7.53 | $7.54 | $7.40 | 4,522,510 |
| 2022-07-27 | $7.54 | $7.56 | $7.48 | $7.55 | $7.41 | 3,375,360 |
| 2022-07-26 | $7.49 | $7.54 | $7.43 | $7.54 | $7.40 | 3,242,650 |
| 2022-07-25 | $7.48 | $7.54 | $7.43 | $7.48 | $7.34 | 3,145,660 |
| 2022-07-22 | $7.49 | $7.59 | $7.41 | $7.49 | $7.35 | 5,130,470 |
| 2022-07-21 | $7.57 | $7.59 | $7.49 | $7.50 | $7.36 | 4,328,380 |
| 2022-07-20 | $7.58 | $7.58 | $7.52 | $7.57 | $7.43 | 4,458,500 |
| 2022-07-19 | $7.55 | $7.58 | $7.50 | $7.58 | $7.44 | 5,354,020 |
| 2022-07-18 | $7.40 | $7.50 | $7.37 | $7.49 | $7.35 | 4,315,400 |
| 2022-07-15 | $7.51 | $7.52 | $7.36 | $7.40 | $7.27 | 5,498,580 |
| 2022-07-14 | $7.55 | $7.61 | $7.47 | $7.53 | $7.39 | 5,659,700 |
| 2022-07-13 | $7.36 | $7.68 | $7.32 | $7.56 | $7.42 | 9,658,710 |
| 2022-07-12 | $7.43 | $7.43 | $7.35 | $7.35 | $7.22 | 4,802,900 |
| 2022-07-11 | $7.46 | $7.47 | $7.33 | $7.43 | $7.30 | 4,313,940 |
| 2022-07-08 | $7.42 | $7.53 | $7.39 | $7.44 | $7.31 | 4,660,700 |
| 2022-07-07 | $7.52 | $7.54 | $7.41 | $7.42 | $7.29 | 7,735,910 |
| 2022-07-06 | $7.40 | $7.63 | $7.36 | $7.57 | $7.43 | 11,508,600 |
| 2022-07-05 | $7.44 | $7.62 | $7.38 | $7.49 | $7.35 | 10,796,770 |
| 2022-07-04 | $7.44 | $7.45 | $7.22 | $7.33 | $7.20 | 8,245,790 |
| 2022-07-01 | $7.52 | $7.52 | $7.40 | $7.44 | $7.31 | 7,025,890 |
| 2022-06-30 | $7.40 | $7.62 | $7.39 | $7.55 | $7.41 | 10,530,670 |
| 2022-06-29 | $7.55 | $7.61 | $7.39 | $7.39 | $7.26 | 8,438,950 |
| 2022-06-28 | $7.55 | $7.64 | $7.51 | $7.58 | $7.44 | 8,367,840 |
| 2022-06-27 | $7.54 | $7.64 | $7.51 | $7.54 | $7.40 | 7,881,630 |
| 2022-06-24 | $7.47 | $7.53 | $7.42 | $7.51 | $7.37 | 8,339,820 |
| 2022-06-23 | $7.40 | $7.47 | $7.33 | $7.46 | $7.33 | 8,018,350 |
| 2022-06-22 | $7.57 | $7.61 | $7.40 | $7.42 | $7.29 | 9,502,450 |
| 2022-06-21 | $7.69 | $7.72 | $7.48 | $7.56 | $7.42 | 11,559,480 |
| 2022-06-20 | $7.67 | $7.72 | $7.61 | $7.67 | $7.53 | 9,028,230 |
| 2022-06-17 | $7.80 | $7.82 | $7.54 | $7.65 | $7.51 | 17,320,290 |
| 2022-06-16 | $7.86 | $7.91 | $7.72 | $7.89 | $7.75 | 15,964,170 |
| 2022-06-15 | $7.95 | $8.03 | $7.85 | $7.87 | $7.73 | 19,073,620 |
| 2022-06-14 | $7.99 | $8.01 | $7.65 | $7.87 | $7.73 | 23,258,430 |
| 2022-06-13 | $8.12 | $8.29 | $7.91 | $8.08 | $7.93 | 22,364,240 |
| 2022-06-10 | $8.15 | $8.44 | $8.15 | $8.20 | $8.05 | 26,258,230 |
| 2022-06-09 | $8.42 | $8.59 | $8.13 | $8.18 | $8.03 | 37,140,600 |
| 2022-06-08 | $9.38 | $9.40 | $8.40 | $8.45 | $8.30 | 74,819,740 |
| 2022-06-07 | $8.05 | $8.84 | $8.03 | $8.84 | $8.68 | 29,146,320 |
| 2022-06-06 | $8.09 | $8.21 | $8.00 | $8.04 | $7.89 | 12,094,850 |
| 2022-06-02 | $8.14 | $8.14 | $7.96 | $8.02 | $7.87 | 11,000,100 |
| 2022-06-01 | $8.16 | $8.31 | $8.09 | $8.15 | $8.00 | 12,456,660 |
| 2022-05-31 | $8.21 | $8.35 | $8.10 | $8.16 | $8.01 | 18,073,390 |
| 2022-05-30 | $8.20 | $8.47 | $8.04 | $8.29 | $8.29 | 26,491,980 |
| 2022-05-27 | $7.82 | $8.28 | $7.76 | $8.06 | $8.06 | 25,375,730 |
| 2022-05-26 | $7.69 | $7.83 | $7.60 | $7.78 | $7.78 | 9,185,800 |
| 2022-05-25 | $7.48 | $7.79 | $7.45 | $7.73 | $7.73 | 11,616,870 |
| 2022-05-24 | $7.86 | $7.91 | $7.45 | $7.51 | $7.51 | 14,492,430 |
| 2022-05-23 | $7.92 | $7.95 | $7.76 | $7.85 | $7.85 | 11,356,180 |
| 2022-05-20 | $7.84 | $8.04 | $7.74 | $7.89 | $7.89 | 15,696,110 |
| 2022-05-19 | $7.80 | $7.88 | $7.72 | $7.82 | $7.82 | 14,735,450 |
| 2022-05-18 | $7.71 | $8.08 | $7.65 | $8.00 | $8.00 | 21,071,930 |
| 2022-05-17 | $7.87 | $7.99 | $7.65 | $7.74 | $7.74 | 15,175,640 |
| 2022-05-16 | $8.02 | $8.07 | $7.79 | $7.90 | $7.90 | 19,460,060 |
| 2022-05-13 | $8.00 | $8.22 | $7.93 | $8.07 | $8.07 | 31,748,570 |
| 2022-05-12 | $7.31 | $8.05 | $7.23 | $8.05 | $8.05 | 42,154,010 |
| 2022-05-11 | $7.92 | $8.11 | $7.50 | $7.56 | $7.56 | 47,288,980 |
| 2022-05-10 | $7.31 | $7.48 | $7.19 | $7.37 | $7.37 | 14,628,050 |
| 2022-05-09 | $7.18 | $7.66 | $7.18 | $7.43 | $7.43 | 20,667,100 |
| 2022-05-06 | $7.06 | $7.40 | $6.96 | $7.28 | $7.28 | 16,109,900 |
| 2022-05-05 | $7.03 | $7.28 | $6.92 | $7.20 | $7.20 | 13,004,780 |
| 2022-05-04 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-05-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2022-04-29 | $6.65 | $7.05 | $6.61 | $6.99 | $6.99 | 14,171,990 |
| 2022-04-28 | $6.71 | $6.84 | $6.43 | $6.61 | $6.61 | 13,374,370 |
| 2022-04-27 | $6.69 | $6.83 | $6.33 | $6.75 | $6.75 | 22,428,890 |
| 2022-04-26 | $7.20 | $7.48 | $6.75 | $6.84 | $6.84 | 19,959,910 |
| 2022-04-25 | $8.06 | $8.29 | $7.25 | $7.26 | $7.26 | 22,857,320 |
| 2022-04-22 | $7.78 | $8.16 | $7.50 | $8.05 | $8.05 | 19,391,450 |
| 2022-04-21 | $8.29 | $8.29 | $7.75 | $7.82 | $7.82 | 19,437,370 |
| 2022-04-20 | $8.43 | $8.52 | $8.20 | $8.31 | $8.31 | 16,180,930 |
| 2022-04-19 | $8.50 | $8.51 | $8.27 | $8.43 | $8.43 | 13,656,340 |
| 2022-04-18 | $8.17 | $8.47 | $8.09 | $8.39 | $8.39 | 16,818,640 |
| 2022-04-15 | $8.32 | $8.38 | $8.10 | $8.12 | $8.12 | 16,255,440 |
| 2022-04-14 | $8.30 | $8.62 | $8.27 | $8.39 | $8.39 | 23,155,520 |
| 2022-04-13 | $8.22 | $8.53 | $8.17 | $8.35 | $8.35 | 29,575,660 |
| 2022-04-12 | $7.77 | $8.31 | $7.75 | $8.31 | $8.31 | 27,016,530 |
| 2022-04-11 | $7.90 | $8.17 | $7.86 | $7.91 | $7.91 | 13,569,740 |
| 2022-04-08 | $7.96 | $8.00 | $7.70 | $7.86 | $7.86 | 9,285,500 |
| 2022-04-07 | $8.16 | $8.17 | $7.89 | $7.94 | $7.94 | 11,449,690 |
| 2022-04-06 | $8.12 | $8.23 | $8.07 | $8.17 | $8.17 | 14,186,990 |
| 2022-04-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-04-04 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2022-04-01 | $8.10 | $8.14 | $8.02 | $8.10 | $8.10 | 10,483,410 |
| 2022-03-31 | $8.05 | $8.18 | $8.02 | $8.11 | $8.11 | 17,217,890 |
| 2022-03-30 | $7.98 | $8.12 | $7.97 | $8.07 | $8.07 | 12,064,060 |
| 2022-03-29 | $8.12 | $8.12 | $7.90 | $7.95 | $7.95 | 8,345,010 |
| 2022-03-28 | $8.04 | $8.09 | $7.92 | $8.03 | $8.03 | 10,475,840 |
| 2022-03-25 | $7.92 | $8.15 | $7.84 | $8.01 | $8.01 | 12,647,400 |
| 2022-03-24 | $7.90 | $8.22 | $7.79 | $7.89 | $7.89 | 14,537,110 |
| 2022-03-23 | $8.03 | $8.04 | $7.80 | $7.91 | $7.91 | 9,937,520 |
| 2022-03-22 | $8.05 | $8.16 | $7.92 | $8.04 | $8.04 | 12,974,420 |
| 2022-03-21 | $7.76 | $8.28 | $7.76 | $8.04 | $8.04 | 22,762,710 |
| 2022-03-18 | $7.38 | $7.82 | $7.36 | $7.64 | $7.64 | 12,077,400 |
| 2022-03-17 | $7.35 | $7.86 | $7.29 | $7.44 | $7.44 | 12,255,610 |
| 2022-03-16 | $7.17 | $7.37 | $6.93 | $7.32 | $7.32 | 8,634,650 |
| 2022-03-15 | $7.50 | $7.51 | $7.11 | $7.12 | $7.12 | 10,563,290 |
| 2022-03-14 | $7.60 | $7.88 | $7.47 | $7.53 | $7.53 | 12,227,950 |
| 2022-03-11 | $7.36 | $7.84 | $7.29 | $7.70 | $7.70 | 16,618,750 |
| 2022-03-10 | $7.27 | $7.31 | $7.20 | $7.24 | $7.24 | 4,849,560 |
| 2022-03-09 | $7.48 | $7.53 | $6.94 | $7.14 | $7.14 | 10,201,900 |
| 2022-03-08 | $7.82 | $7.84 | $7.41 | $7.46 | $7.46 | 8,769,800 |
| 2022-03-07 | $7.91 | $7.97 | $7.76 | $7.81 | $7.81 | 9,162,710 |
| 2022-03-04 | $8.06 | $8.13 | $7.89 | $7.92 | $7.92 | 12,888,300 |
| 2022-03-03 | $7.82 | $8.22 | $7.80 | $8.09 | $8.09 | 21,816,080 |
| 2022-03-02 | $7.72 | $7.82 | $7.71 | $7.82 | $7.82 | 3,540,700 |
| 2022-03-01 | $7.80 | $7.82 | $7.72 | $7.75 | $7.75 | 3,741,900 |
| 2022-02-28 | $7.79 | $7.80 | $7.70 | $7.75 | $7.75 | 3,499,620 |
| 2022-02-25 | $7.70 | $7.78 | $7.68 | $7.74 | $7.74 | 2,980,020 |
| 2022-02-24 | $7.78 | $7.87 | $7.62 | $7.66 | $7.66 | 5,939,100 |
| 2022-02-23 | $7.76 | $7.86 | $7.73 | $7.82 | $7.82 | 3,181,300 |
| 2022-02-22 | $7.81 | $7.86 | $7.72 | $7.77 | $7.77 | 3,056,320 |
| 2022-02-21 | $7.77 | $7.85 | $7.74 | $7.84 | $7.84 | 2,873,520 |
| 2022-02-18 | $7.71 | $7.81 | $7.68 | $7.77 | $7.77 | 2,795,430 |
| 2022-02-17 | $7.83 | $7.87 | $7.71 | $7.72 | $7.72 | 3,316,950 |
| 2022-02-16 | $7.75 | $7.85 | $7.72 | $7.83 | $7.83 | 2,785,220 |
| 2022-02-15 | $7.74 | $7.80 | $7.68 | $7.71 | $7.71 | 2,299,320 |
| 2022-02-14 | $7.66 | $7.82 | $7.66 | $7.73 | $7.73 | 2,667,420 |
| 2022-02-11 | $7.83 | $7.87 | $7.68 | $7.70 | $7.70 | 3,586,800 |
| 2022-02-10 | $7.82 | $7.87 | $7.78 | $7.83 | $7.83 | 2,335,070 |
| 2022-02-09 | $7.77 | $7.85 | $7.74 | $7.82 | $7.82 | 2,562,950 |
| 2022-02-08 | $7.64 | $7.79 | $7.58 | $7.78 | $7.78 | 3,004,190 |
| 2022-02-07 | $7.59 | $7.66 | $7.51 | $7.63 | $7.63 | 2,685,400 |
| 2022-02-04 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-02-03 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-02-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-02-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2022-01-28 | $7.40 | $7.59 | $7.34 | $7.51 | $7.51 | 4,321,230 |
| 2022-01-27 | $7.55 | $7.55 | $7.35 | $7.37 | $7.37 | 3,540,500 |
| 2022-01-26 | $7.52 | $7.55 | $7.43 | $7.51 | $7.51 | 3,960,740 |
| 2022-01-25 | $7.70 | $7.74 | $7.45 | $7.48 | $7.48 | 5,963,420 |
| 2022-01-24 | $7.67 | $7.84 | $7.46 | $7.73 | $7.73 | 9,267,790 |
| 2022-01-21 | $8.06 | $8.38 | $7.66 | $7.76 | $7.76 | 14,674,280 |
| 2022-01-20 | $7.97 | $8.08 | $7.88 | $7.90 | $7.90 | 5,507,820 |
| 2022-01-19 | $7.97 | $8.04 | $7.89 | $7.97 | $7.97 | 5,491,370 |
| 2022-01-18 | $8.06 | $8.09 | $7.92 | $7.96 | $7.96 | 6,356,920 |
| 2022-01-17 | $7.94 | $8.07 | $7.94 | $8.00 | $8.00 | 4,071,360 |
| 2022-01-14 | $8.06 | $8.08 | $7.89 | $7.90 | $7.90 | 7,108,710 |
| 2022-01-13 | $8.07 | $8.22 | $8.01 | $8.03 | $8.03 | 7,018,900 |
| 2022-01-12 | $8.07 | $8.12 | $8.02 | $8.08 | $8.08 | 7,193,470 |
| 2022-01-11 | $8.10 | $8.15 | $8.03 | $8.07 | $8.07 | 5,566,530 |
| 2022-01-10 | $8.10 | $8.16 | $8.05 | $8.10 | $8.10 | 5,602,020 |
| 2022-01-07 | $8.21 | $8.29 | $8.09 | $8.10 | $8.10 | 7,439,060 |
| 2022-01-06 | $8.20 | $8.36 | $8.19 | $8.22 | $8.22 | 7,678,440 |
| 2022-01-05 | $8.14 | $8.27 | $8.08 | $8.16 | $8.16 | 6,411,190 |
| 2022-01-04 | $8.15 | $8.19 | $8.08 | $8.18 | $8.18 | 9,014,690 |
| 2022-01-03 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2021-12-31 | $8.04 | $8.11 | $8.00 | $8.09 | $8.09 | 6,581,600 |
| 2021-12-30 | $7.95 | $8.06 | $7.91 | $8.02 | $8.02 | 3,245,260 |
| 2021-12-29 | $7.92 | $7.98 | $7.88 | $7.95 | $7.95 | 2,585,470 |
| 2021-12-28 | $8.04 | $8.05 | $7.89 | $7.95 | $7.95 | 3,100,700 |
| 2021-12-27 | $7.88 | $8.06 | $7.82 | $7.99 | $7.99 | 5,448,020 |
| 2021-12-24 | $7.87 | $7.97 | $7.80 | $7.86 | $7.86 | 3,370,700 |
| 2021-12-23 | $7.88 | $7.96 | $7.82 | $7.87 | $7.87 | 2,925,700 |
| 2021-12-22 | $8.00 | $8.05 | $7.87 | $7.92 | $7.92 | 4,480,120 |
| 2021-12-21 | $7.80 | $8.02 | $7.79 | $7.98 | $7.98 | 8,096,630 |
| 2021-12-20 | $7.79 | $7.88 | $7.71 | $7.81 | $7.81 | 4,144,300 |
| 2021-12-17 | $7.75 | $7.82 | $7.72 | $7.79 | $7.79 | 4,289,190 |
| 2021-12-16 | $7.72 | $7.76 | $7.70 | $7.74 | $7.74 | 2,284,160 |
| 2021-12-15 | $7.70 | $7.76 | $7.68 | $7.72 | $7.72 | 2,175,740 |
| 2021-12-14 | $7.64 | $7.70 | $7.62 | $7.70 | $7.70 | 1,940,890 |
| 2021-12-13 | $7.69 | $7.73 | $7.65 | $7.66 | $7.66 | 1,913,190 |
| 2021-12-07 | $7.74 | $7.80 | $7.69 | $7.75 | $7.75 | 2,001,350 |
| 2021-12-06 | $7.74 | $7.88 | $7.70 | $7.72 | $7.72 | 3,897,810 |
| 2021-12-03 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 3,433,560 |
| 2021-12-02 | $7.64 | $7.64 | $7.64 | $7.64 | $7.64 | 2,311,130 |
| 2021-12-01 | $7.59 | $7.62 | $7.56 | $7.61 | $7.61 | 1,622,030 |
| 2021-11-30 | $7.62 | $7.64 | $7.54 | $7.57 | $7.57 | 1,508,900 |
| 2021-11-29 | $7.58 | $7.58 | $7.52 | $7.52 | $7.52 | 1,840,470 |
| 2021-11-26 | $7.63 | $7.65 | $7.60 | $7.62 | $7.62 | 1,413,220 |
| 2021-11-25 | $7.65 | $7.68 | $7.61 | $7.63 | $7.63 | 1,955,110 |
| 2021-11-24 | $7.68 | $7.73 | $7.60 | $7.65 | $7.65 | 2,064,040 |
| 2021-11-23 | $7.62 | $7.69 | $7.54 | $7.68 | $7.68 | 2,238,260 |
| 2021-11-22 | $7.59 | $7.64 | $7.54 | $7.62 | $7.62 | 1,695,660 |
| 2021-11-19 | $7.54 | $7.59 | $7.52 | $7.59 | $7.59 | 1,449,940 |
| 2021-11-18 | $7.61 | $7.64 | $7.53 | $7.55 | $7.55 | 1,220,300 |
| 2021-11-17 | $7.60 | $7.61 | $7.56 | $7.61 | $7.61 | 1,167,540 |
| 2021-11-16 | $7.63 | $7.68 | $7.58 | $7.60 | $7.60 | 1,705,990 |
| 2021-11-15 | $7.58 | $7.65 | $7.52 | $7.64 | $7.64 | 1,857,340 |
| 2021-11-12 | $7.60 | $7.62 | $7.52 | $7.55 | $7.55 | 1,368,540 |
| 2021-11-11 | $7.56 | $7.61 | $7.51 | $7.60 | $7.60 | 1,801,640 |
| 2021-11-10 | $7.53 | $7.57 | $7.44 | $7.55 | $7.55 | 2,126,220 |
| 2021-11-09 | $7.59 | $7.60 | $7.54 | $7.58 | $7.58 | 968,100 |
| 2021-11-08 | $7.60 | $7.60 | $7.52 | $7.60 | $7.60 | 1,582,890 |
| 2021-11-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 1,752,460 |
| 2021-11-04 | $7.60 | $7.67 | $7.60 | $7.67 | $7.67 | 1,700,200 |
| 2021-11-03 | $7.67 | $7.71 | $7.58 | $7.63 | $7.63 | 1,701,270 |
| 2021-11-02 | $7.68 | $7.75 | $7.59 | $7.67 | $7.67 | 2,081,910 |
| 2021-11-01 | $7.63 | $7.78 | $7.60 | $7.68 | $7.68 | 2,557,230 |
| 2021-10-29 | $7.49 | $7.59 | $7.47 | $7.59 | $7.59 | 1,811,300 |
| 2021-10-28 | $7.47 | $7.53 | $7.28 | $7.48 | $7.48 | 2,679,700 |
| 2021-10-27 | $7.53 | $7.60 | $7.40 | $7.47 | $7.47 | 3,359,190 |
| 2021-10-26 | $7.74 | $7.74 | $7.49 | $7.56 | $7.56 | 2,587,470 |
| 2021-10-25 | $7.68 | $7.70 | $7.64 | $7.67 | $7.67 | 877,600 |
| 2021-10-22 | $7.72 | $7.73 | $7.64 | $7.70 | $7.70 | 1,497,310 |
| 2021-10-21 | $7.75 | $7.78 | $7.68 | $7.70 | $7.70 | 1,893,020 |
| 2021-10-20 | $7.77 | $7.82 | $7.73 | $7.75 | $7.75 | 1,599,390 |
| 2021-10-19 | $7.79 | $7.81 | $7.75 | $7.77 | $7.77 | 1,275,200 |
| 2021-10-18 | $7.69 | $7.79 | $7.67 | $7.77 | $7.77 | 1,395,110 |
| 2021-10-15 | $7.76 | $7.79 | $7.70 | $7.70 | $7.70 | 1,638,340 |
| 2021-10-14 | $7.83 | $7.83 | $7.72 | $7.76 | $7.76 | 1,329,470 |
| 2021-10-13 | $7.84 | $7.85 | $7.72 | $7.79 | $7.79 | 1,894,510 |
| 2021-10-12 | $7.94 | $7.94 | $7.77 | $7.81 | $7.81 | 1,866,410 |
| 2021-10-11 | $7.90 | $7.99 | $7.87 | $7.98 | $7.98 | 2,271,070 |
| 2021-09-30 | $7.70 | $7.76 | $7.66 | $7.75 | $7.75 | 1,412,110 |
| 2021-09-29 | $7.81 | $7.82 | $7.63 | $7.66 | $7.66 | 3,453,410 |
| 2021-09-28 | $7.84 | $7.88 | $7.72 | $7.86 | $7.86 | 2,616,440 |
| 2021-09-27 | $7.98 | $7.99 | $7.71 | $7.82 | $7.82 | 4,133,000 |
| 2021-09-24 | $8.03 | $8.06 | $7.94 | $7.96 | $7.96 | 3,938,100 |
| 2021-09-23 | $8.01 | $8.13 | $7.99 | $8.04 | $8.04 | 6,027,830 |
| 2021-09-22 | $7.94 | $8.04 | $7.90 | $8.03 | $8.03 | 3,903,490 |
| 2021-09-21 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2021-09-20 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2021-09-17 | $7.97 | $8.00 | $7.88 | $7.96 | $7.96 | 2,809,690 |
| 2021-09-16 | $8.01 | $8.08 | $7.97 | $7.99 | $7.99 | 5,116,860 |
| 2021-09-15 | $7.93 | $8.02 | $7.89 | $8.01 | $8.01 | 3,635,160 |
| 2021-09-14 | $7.98 | $8.02 | $7.85 | $7.93 | $7.93 | 4,990,600 |
| 2021-09-13 | $8.01 | $8.04 | $7.92 | $7.97 | $7.97 | 4,709,070 |
| 2021-09-10 | $8.03 | $8.07 | $7.95 | $8.02 | $8.02 | 5,850,510 |
| 2021-09-09 | $8.01 | $8.05 | $7.98 | $8.03 | $8.03 | 4,163,140 |
| 2021-09-08 | $7.93 | $8.02 | $7.91 | $7.98 | $7.98 | 4,007,680 |
| 2021-09-07 | $7.94 | $7.96 | $7.89 | $7.91 | $7.91 | 5,505,620 |
| 2021-09-06 | $7.95 | $8.05 | $7.89 | $7.96 | $7.96 | 7,113,470 |
| 2021-09-03 | $8.25 | $8.55 | $7.97 | $8.02 | $8.02 | 15,557,490 |
| 2021-09-02 | $7.84 | $7.98 | $7.81 | $7.95 | $7.95 | 4,509,090 |
| 2021-09-01 | $7.75 | $7.95 | $7.73 | $7.85 | $7.85 | 5,567,900 |
| 2021-08-31 | $7.78 | $7.82 | $7.64 | $7.75 | $7.75 | 3,981,800 |
| 2021-08-30 | $7.66 | $7.70 | $7.62 | $7.63 | $7.63 | 1,950,310 |
| 2021-08-27 | $7.69 | $7.70 | $7.62 | $7.66 | $7.66 | 1,498,240 |
| 2021-08-26 | $7.72 | $7.74 | $7.66 | $7.69 | $7.69 | 1,897,100 |
| 2021-08-25 | $7.70 | $7.74 | $7.64 | $7.72 | $7.72 | 1,808,230 |
| 2021-08-24 | $7.67 | $7.73 | $7.64 | $7.65 | $7.65 | 1,583,340 |
| 2021-08-23 | $7.58 | $7.73 | $7.56 | $7.67 | $7.67 | 1,654,360 |
| 2021-08-20 | $7.49 | $7.64 | $7.45 | $7.56 | $7.56 | 1,994,350 |
| 2021-08-19 | $7.55 | $7.62 | $7.50 | $7.52 | $7.52 | 1,108,320 |
| 2021-08-18 | $7.54 | $7.60 | $7.50 | $7.60 | $7.60 | 1,329,660 |
| 2021-08-17 | $7.61 | $7.66 | $7.51 | $7.53 | $7.53 | 1,744,500 |
| 2021-08-16 | $7.63 | $7.66 | $7.60 | $7.63 | $7.63 | 1,392,630 |
| 2021-08-13 | $7.68 | $7.68 | $7.61 | $7.64 | $7.64 | 1,134,780 |
| 2021-08-12 | $7.66 | $7.72 | $7.64 | $7.65 | $7.65 | 1,674,400 |
| 2021-08-11 | $7.70 | $7.73 | $7.67 | $7.68 | $7.68 | 1,073,500 |
| 2021-08-10 | $7.74 | $7.74 | $7.68 | $7.70 | $7.70 | 1,420,000 |
| 2021-08-09 | $7.64 | $7.74 | $7.64 | $7.74 | $7.74 | 1,010,610 |
| 2021-08-06 | $7.76 | $7.78 | $7.66 | $7.69 | $7.69 | 1,171,450 |
| 2021-08-05 | $7.80 | $7.82 | $7.73 | $7.76 | $7.76 | 854,970 |
| 2021-08-04 | $7.78 | $7.88 | $7.78 | $7.81 | $7.81 | 1,603,120 |
| 2021-08-03 | $7.66 | $7.79 | $7.65 | $7.78 | $7.78 | 2,128,450 |
| 2021-08-02 | $7.65 | $7.69 | $7.55 | $7.68 | $7.68 | 1,466,260 |
| 2021-07-30 | $7.71 | $7.71 | $7.64 | $7.68 | $7.68 | 875,050 |
| 2021-07-29 | $7.66 | $7.73 | $7.64 | $7.73 | $7.73 | 1,967,580 |
| 2021-07-28 | $7.66 | $7.73 | $7.36 | $7.67 | $7.67 | 3,415,650 |
| 2021-07-27 | $7.74 | $7.74 | $7.63 | $7.68 | $7.68 | 2,336,540 |
| 2021-07-26 | $7.73 | $7.87 | $7.62 | $7.78 | $7.69 | 3,579,270 |
| 2021-07-23 | $7.82 | $7.88 | $7.74 | $7.79 | $7.70 | 2,208,130 |
| 2021-07-22 | $7.80 | $7.86 | $7.77 | $7.85 | $7.76 | 1,749,780 |
| 2021-07-21 | $7.78 | $7.85 | $7.78 | $7.80 | $7.71 | 1,940,460 |
| 2021-07-20 | $7.81 | $7.84 | $7.75 | $7.80 | $7.71 | 1,328,330 |
| 2021-07-19 | $7.83 | $7.90 | $7.73 | $7.83 | $7.74 | 2,776,050 |
| 2021-07-16 | $7.98 | $8.14 | $7.86 | $7.87 | $7.78 | 4,339,300 |
| 2021-07-15 | $7.80 | $7.85 | $7.77 | $7.82 | $7.73 | 1,696,850 |
| 2021-07-14 | $7.86 | $7.86 | $7.79 | $7.83 | $7.74 | 1,722,700 |
| 2021-07-13 | $7.81 | $7.92 | $7.79 | $7.87 | $7.78 | 1,989,920 |
| 2021-07-12 | $7.88 | $7.90 | $7.81 | $7.82 | $7.73 | 1,542,670 |
| 2021-07-09 | $7.72 | $7.85 | $7.68 | $7.85 | $7.76 | 2,593,260 |
| 2021-07-08 | $7.80 | $7.85 | $7.71 | $7.75 | $7.66 | 2,219,460 |
| 2021-07-07 | $7.81 | $7.84 | $7.75 | $7.79 | $7.70 | 1,367,500 |
| 2021-07-06 | $7.79 | $7.88 | $7.79 | $7.82 | $7.73 | 1,706,210 |
| 2021-07-05 | $7.75 | $7.84 | $7.68 | $7.82 | $7.73 | 2,598,960 |
| 2021-07-02 | $7.90 | $7.96 | $7.69 | $7.74 | $7.65 | 3,282,800 |
| 2021-07-01 | $7.89 | $7.94 | $7.85 | $7.92 | $7.83 | 2,192,700 |
| 2021-06-30 | $7.86 | $7.89 | $7.84 | $7.88 | $7.79 | 1,371,300 |
| 2021-06-29 | $7.90 | $7.91 | $7.83 | $7.87 | $7.78 | 2,043,270 |
| 2021-06-28 | $7.86 | $7.96 | $7.81 | $7.91 | $7.82 | 2,778,890 |
| 2021-06-25 | $7.85 | $7.90 | $7.80 | $7.86 | $7.77 | 2,231,000 |
| 2021-06-24 | $7.88 | $7.91 | $7.81 | $7.86 | $7.77 | 2,188,900 |
| 2021-06-23 | $7.92 | $7.92 | $7.85 | $7.87 | $7.78 | 2,175,690 |
| 2021-06-22 | $7.89 | $7.97 | $7.88 | $7.92 | $7.83 | 2,189,180 |
| 2021-06-21 | $7.87 | $7.94 | $7.80 | $7.92 | $7.83 | 2,056,900 |
| 2021-06-18 | $7.85 | $7.91 | $7.79 | $7.87 | $7.78 | 2,241,380 |
| 2021-06-17 | $7.93 | $8.02 | $7.81 | $7.86 | $7.77 | 2,682,900 |
| 2021-06-16 | $8.03 | $8.05 | $7.92 | $7.93 | $7.84 | 2,461,800 |
| 2021-06-15 | $8.23 | $8.23 | $8.01 | $8.03 | $7.94 | 5,600,000 |
| 2021-06-14 | $8.28 | $8.28 | $8.28 | $8.28 | $8.18 | 0 |
| 2021-06-11 | $8.25 | $8.35 | $8.22 | $8.28 | $8.18 | 2,216,710 |
| 2021-06-10 | $8.32 | $8.37 | $8.25 | $8.30 | $8.20 | 2,396,270 |
| 2021-06-09 | $8.44 | $8.44 | $8.24 | $8.32 | $8.22 | 3,175,300 |
| 2021-06-08 | $8.23 | $8.54 | $8.22 | $8.43 | $8.33 | 4,885,810 |
| 2021-06-07 | $8.33 | $8.36 | $8.17 | $8.23 | $8.13 | 2,874,900 |
| 2021-06-04 | $8.54 | $8.62 | $8.20 | $8.30 | $8.20 | 7,293,080 |
| 2021-06-03 | $8.18 | $8.93 | $8.13 | $8.67 | $8.57 | 11,913,460 |
| 2021-06-02 | $8.36 | $8.40 | $8.12 | $8.18 | $8.09 | 5,132,350 |
| 2021-06-01 | $8.47 | $8.47 | $8.37 | $8.39 | $8.29 | 1,520,600 |
| 2021-05-31 | $8.40 | $8.47 | $8.31 | $8.47 | $8.37 | 1,895,670 |
| 2021-05-28 | $8.44 | $8.49 | $8.35 | $8.40 | $8.30 | 1,954,360 |
| 2021-05-27 | $8.42 | $8.42 | $8.34 | $8.39 | $8.29 | 1,593,570 |
| 2021-05-26 | $8.32 | $8.47 | $8.30 | $8.42 | $8.32 | 1,911,570 |
| 2021-05-25 | $8.28 | $8.38 | $8.24 | $8.36 | $8.26 | 1,708,400 |
| 2021-05-24 | $8.29 | $8.34 | $8.22 | $8.30 | $8.20 | 1,420,940 |
| 2021-05-21 | $8.48 | $8.55 | $8.15 | $8.29 | $8.19 | 4,638,140 |
| 2021-05-20 | $8.44 | $8.57 | $8.36 | $8.50 | $8.40 | 2,752,630 |
| 2021-05-19 | $8.65 | $8.65 | $8.39 | $8.43 | $8.33 | 3,264,100 |
| 2021-05-18 | $8.52 | $8.65 | $8.52 | $8.65 | $8.55 | 1,433,330 |
| 2021-05-17 | $8.67 | $8.67 | $8.49 | $8.58 | $8.48 | 2,923,700 |
| 2021-05-14 | $8.74 | $8.79 | $8.59 | $8.71 | $8.61 | 4,236,000 |
| 2021-05-13 | $8.70 | $8.80 | $8.62 | $8.75 | $8.65 | 1,665,600 |
| 2021-05-12 | $8.73 | $8.80 | $8.66 | $8.73 | $8.63 | 1,680,200 |
| 2021-05-11 | $8.49 | $8.85 | $8.48 | $8.73 | $8.63 | 3,988,370 |
| 2021-05-10 | $8.64 | $8.64 | $8.41 | $8.57 | $8.47 | 3,307,700 |
| 2021-05-07 | $8.76 | $8.78 | $8.60 | $8.62 | $8.52 | 1,850,900 |
| 2021-05-06 | $8.78 | $8.86 | $8.71 | $8.75 | $8.65 | 1,572,000 |
| 2021-05-05 | $8.78 | $8.78 | $8.78 | $8.78 | $8.68 | 0 |
| 2021-05-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.68 | 0 |
| 2021-04-30 | $8.52 | $8.83 | $8.40 | $8.78 | $8.68 | 4,232,280 |
| 2021-04-29 | $8.58 | $8.60 | $8.45 | $8.49 | $8.39 | 2,020,500 |
| 2021-04-28 | $8.63 | $8.63 | $8.51 | $8.58 | $8.48 | 1,635,170 |
| 2021-04-27 | $8.64 | $8.67 | $8.53 | $8.59 | $8.49 | 1,699,960 |
| 2021-04-26 | $8.61 | $8.94 | $8.45 | $8.66 | $8.56 | 3,680,090 |
| 2021-04-23 | $8.72 | $8.72 | $8.55 | $8.60 | $8.50 | 1,173,820 |
| 2021-04-22 | $8.79 | $8.79 | $8.68 | $8.69 | $8.59 | 1,276,290 |
| 2021-04-21 | $8.80 | $8.87 | $8.74 | $8.79 | $8.69 | 1,224,960 |
| 2021-04-20 | $8.75 | $8.97 | $8.72 | $8.81 | $8.71 | 3,123,110 |
| 2021-04-19 | $8.77 | $8.90 | $8.69 | $8.81 | $8.71 | 3,499,940 |
| 2021-04-16 | $8.55 | $8.87 | $8.55 | $8.75 | $8.65 | 3,674,240 |
| 2021-04-15 | $8.62 | $8.77 | $8.51 | $8.56 | $8.46 | 2,272,010 |
| 2021-04-14 | $8.64 | $8.70 | $8.60 | $8.66 | $8.56 | 1,017,780 |
| 2021-04-13 | $8.68 | $8.69 | $8.59 | $8.64 | $8.54 | 1,325,360 |
| 2021-04-12 | $8.71 | $8.78 | $8.56 | $8.72 | $8.62 | 2,284,890 |
| 2021-04-09 | $8.58 | $8.79 | $8.52 | $8.68 | $8.58 | 3,092,510 |
| 2021-04-08 | $8.41 | $8.61 | $8.37 | $8.58 | $8.48 | 2,758,980 |
| 2021-04-07 | $8.43 | $8.49 | $8.40 | $8.49 | $8.39 | 1,303,000 |
| 2021-04-06 | $8.31 | $8.48 | $8.31 | $8.47 | $8.37 | 1,075,710 |
| 2021-04-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.30 | 0 |
| 2021-04-02 | $8.34 | $8.42 | $8.34 | $8.40 | $8.30 | 1,068,300 |
| 2021-04-01 | $8.47 | $8.47 | $8.33 | $8.38 | $8.28 | 991,950 |
| 2021-03-31 | $8.32 | $8.51 | $8.29 | $8.41 | $8.31 | 2,422,960 |
| 2021-03-30 | $8.51 | $8.55 | $8.22 | $8.30 | $8.20 | 5,600,080 |
| 2021-03-29 | $8.61 | $8.66 | $8.55 | $8.58 | $8.48 | 1,087,290 |
| 2021-03-26 | $8.74 | $8.75 | $8.64 | $8.66 | $8.56 | 1,124,480 |
| 2021-03-25 | $8.46 | $8.74 | $8.41 | $8.73 | $8.63 | 2,875,420 |
| 2021-03-24 | $8.60 | $8.63 | $8.45 | $8.45 | $8.35 | 2,215,600 |
| 2021-03-23 | $8.64 | $8.68 | $8.48 | $8.62 | $8.52 | 2,056,200 |
| 2021-03-22 | $8.54 | $8.68 | $8.50 | $8.67 | $8.57 | 2,194,530 |
| 2021-03-19 | $8.72 | $8.78 | $8.47 | $8.54 | $8.44 | 2,451,700 |
| 2021-03-18 | $8.84 | $8.86 | $8.70 | $8.72 | $8.62 | 1,795,000 |
| 2021-03-17 | $8.83 | $8.85 | $8.78 | $8.84 | $8.74 | 1,189,300 |
| 2021-03-16 | $8.80 | $8.86 | $8.72 | $8.82 | $8.72 | 1,642,000 |
| 2021-03-15 | $8.68 | $8.87 | $8.62 | $8.81 | $8.71 | 1,544,650 |
| 2021-03-12 | $8.74 | $8.74 | $8.61 | $8.69 | $8.59 | 1,519,690 |
| 2021-03-11 | $8.71 | $8.78 | $8.68 | $8.75 | $8.65 | 989,780 |
| 2021-03-10 | $8.75 | $8.81 | $8.66 | $8.73 | $8.63 | 1,144,600 |
| 2021-03-09 | $8.90 | $8.96 | $8.58 | $8.71 | $8.61 | 1,512,100 |
| 2021-03-08 | $8.92 | $9.04 | $8.87 | $8.89 | $8.79 | 2,331,200 |
| 2021-03-05 | $8.80 | $8.89 | $8.80 | $8.89 | $8.79 | 1,529,000 |
| 2021-03-04 | $8.81 | $8.92 | $8.76 | $8.88 | $8.78 | 1,713,500 |
| 2021-03-03 | $8.75 | $8.87 | $8.66 | $8.83 | $8.73 | 1,365,720 |
| 2021-03-02 | $8.88 | $8.89 | $8.66 | $8.73 | $8.63 | 1,524,050 |
| 2021-03-01 | $8.70 | $8.79 | $8.67 | $8.76 | $8.66 | 1,535,120 |
| 2021-02-26 | $8.65 | $8.75 | $8.63 | $8.66 | $8.56 | 1,190,700 |
| 2021-02-25 | $8.74 | $8.91 | $8.70 | $8.77 | $8.67 | 1,693,920 |
| 2021-02-24 | $8.80 | $8.82 | $8.68 | $8.74 | $8.64 | 1,689,120 |
| 2021-02-23 | $8.88 | $8.93 | $8.75 | $8.76 | $8.66 | 1,709,740 |
| 2021-02-22 | $8.85 | $9.05 | $8.81 | $8.93 | $8.83 | 2,626,360 |
| 2021-02-19 | $8.66 | $8.88 | $8.60 | $8.86 | $8.76 | 1,701,030 |
| 2021-02-18 | $8.43 | $8.67 | $8.43 | $8.67 | $8.57 | 1,461,010 |
| 2021-02-17 | $8.42 | $8.42 | $8.42 | $8.42 | $8.32 | 0 |
| 2021-02-16 | $8.42 | $8.42 | $8.42 | $8.42 | $8.32 | 0 |
| 2021-02-15 | $8.42 | $8.42 | $8.42 | $8.42 | $8.32 | 0 |
| 2021-02-12 | $8.42 | $8.42 | $8.42 | $8.42 | $8.32 | 0 |
| 2021-02-11 | $8.42 | $8.42 | $8.42 | $8.42 | $8.32 | 0 |
| 2021-02-10 | $8.54 | $8.58 | $8.34 | $8.42 | $8.32 | 2,560,530 |
| 2021-02-09 | $8.65 | $8.67 | $8.43 | $8.52 | $8.42 | 2,141,900 |
| 2021-02-08 | $8.74 | $8.79 | $8.49 | $8.59 | $8.49 | 2,078,100 |
| 2021-02-05 | $8.64 | $8.90 | $8.63 | $8.77 | $8.67 | 1,577,470 |
| 2021-02-04 | $8.93 | $8.98 | $8.52 | $8.64 | $8.54 | 2,447,880 |
| 2021-02-03 | $9.25 | $9.30 | $8.90 | $9.03 | $8.93 | 2,238,930 |
| 2021-02-02 | $9.15 | $9.34 | $9.15 | $9.30 | $9.19 | 1,837,500 |
| 2021-02-01 | $9.00 | $9.24 | $9.00 | $9.21 | $9.10 | 2,110,390 |
| 2021-01-29 | $9.01 | $9.36 | $8.88 | $9.13 | $9.02 | 2,928,160 |
| 2021-01-28 | $8.89 | $9.00 | $8.86 | $8.90 | $8.80 | 1,268,300 |
| 2021-01-27 | $8.94 | $9.05 | $8.83 | $8.95 | $8.85 | 1,704,400 |
| 2021-01-26 | $9.06 | $9.07 | $8.87 | $8.99 | $8.89 | 1,505,760 |
| 2021-01-25 | $9.00 | $9.03 | $8.82 | $9.03 | $8.93 | 2,324,640 |
| 2021-01-22 | $9.11 | $9.11 | $8.93 | $8.94 | $8.84 | 1,243,630 |
| 2021-01-21 | $8.99 | $9.12 | $8.91 | $9.12 | $9.01 | 2,278,110 |
| 2021-01-20 | $8.99 | $9.07 | $8.98 | $9.00 | $8.90 | 817,600 |
| 2021-01-19 | $9.10 | $9.16 | $8.96 | $9.03 | $8.93 | 1,872,000 |
| 2021-01-18 | $8.91 | $9.19 | $8.91 | $9.13 | $9.02 | 1,846,970 |
| 2021-01-15 | $9.01 | $9.16 | $8.90 | $8.94 | $8.84 | 2,459,650 |
| 2021-01-14 | $8.95 | $9.35 | $8.92 | $8.99 | $8.89 | 3,763,730 |
| 2021-01-13 | $9.00 | $9.00 | $8.85 | $8.96 | $8.86 | 1,267,080 |
| 2021-01-12 | $8.90 | $9.00 | $8.90 | $9.00 | $8.90 | 1,200,620 |
| 2021-01-11 | $9.09 | $9.09 | $8.84 | $9.00 | $8.90 | 1,966,980 |
| 2021-01-08 | $9.10 | $9.13 | $9.00 | $9.07 | $8.96 | 1,695,250 |
| 2021-01-07 | $9.10 | $9.21 | $8.92 | $9.10 | $8.99 | 3,283,440 |
| 2021-01-06 | $9.04 | $9.20 | $8.85 | $9.14 | $9.03 | 3,097,480 |
| 2021-01-05 | $8.80 | $9.06 | $8.73 | $9.01 | $8.91 | 2,858,860 |
| 2021-01-04 | $8.67 | $8.83 | $8.55 | $8.80 | $8.70 | 2,112,930 |
| 2021-01-01 | $8.65 | $8.65 | $8.65 | $8.65 | $8.55 | 0 |
| 2020-12-31 | $8.50 | $8.77 | $8.50 | $8.65 | $8.55 | 2,023,710 |
| 2020-12-30 | $8.50 | $8.56 | $8.46 | $8.48 | $8.38 | 1,475,410 |
| 2020-12-29 | $8.54 | $8.62 | $8.50 | $8.51 | $8.41 | 1,246,100 |
| 2020-12-28 | $8.71 | $8.74 | $8.52 | $8.52 | $8.42 | 2,010,800 |
| 2020-12-25 | $8.62 | $8.74 | $8.59 | $8.70 | $8.60 | 1,860,220 |
| 2020-12-24 | $8.73 | $8.83 | $8.61 | $8.64 | $8.54 | 1,894,600 |
| 2020-12-23 | $8.79 | $8.86 | $8.70 | $8.79 | $8.69 | 1,415,200 |
| 2020-12-22 | $8.89 | $8.89 | $8.75 | $8.77 | $8.67 | 2,269,800 |
| 2020-12-21 | $8.97 | $9.01 | $8.88 | $8.92 | $8.82 | 2,052,000 |
| 2020-12-18 | $9.00 | $9.08 | $8.99 | $9.01 | $8.91 | 1,459,400 |
| 2020-12-17 | $9.01 | $9.07 | $8.84 | $9.03 | $8.93 | 2,027,350 |
| 2020-12-16 | $9.12 | $9.12 | $9.02 | $9.02 | $8.92 | 1,808,900 |
| 2020-12-15 | $9.08 | $9.12 | $9.01 | $9.05 | $8.95 | 1,202,170 |
| 2020-12-14 | $9.02 | $9.15 | $9.01 | $9.12 | $9.01 | 1,267,870 |
| 2020-12-11 | $9.24 | $9.31 | $9.00 | $9.07 | $8.96 | 2,569,190 |
| 2020-12-10 | $9.22 | $9.42 | $9.21 | $9.26 | $9.15 | 2,580,470 |
| 2020-12-09 | $9.63 | $9.63 | $9.20 | $9.25 | $9.14 | 4,816,010 |
| 2020-12-08 | $9.77 | $9.90 | $9.58 | $9.61 | $9.50 | 4,360,720 |
| 2020-12-07 | $9.95 | $10.03 | $9.71 | $9.79 | $9.68 | 3,462,300 |
| 2020-12-04 | $9.74 | $9.91 | $9.64 | $9.78 | $9.67 | 2,714,260 |
| 2020-12-03 | $9.82 | $9.88 | $9.67 | $9.74 | $9.63 | 3,460,020 |
| 2020-12-02 | $9.91 | $9.98 | $9.83 | $9.87 | $9.76 | 2,514,580 |
| 2020-12-01 | $9.92 | $10.03 | $9.85 | $9.93 | $9.81 | 4,151,300 |
| 2020-11-30 | $10.02 | $10.09 | $9.88 | $9.98 | $9.86 | 3,331,490 |
| 2020-11-27 | $10.04 | $10.10 | $9.91 | $10.01 | $9.89 | 1,694,330 |
| 2020-11-26 | $10.04 | $10.14 | $9.92 | $10.05 | $9.93 | 2,247,080 |
| 2020-11-25 | $10.23 | $10.35 | $10.09 | $10.10 | $9.98 | 3,752,800 |
| 2020-11-24 | $10.00 | $10.57 | $9.90 | $10.27 | $10.15 | 12,908,380 |
| 2020-11-23 | $9.90 | $10.04 | $9.90 | $9.95 | $9.83 | 2,724,260 |
| 2020-11-20 | $9.95 | $10.05 | $9.84 | $9.97 | $9.85 | 4,190,770 |
| 2020-11-19 | $10.11 | $10.11 | $9.91 | $9.97 | $9.85 | 3,963,570 |
| 2020-11-18 | $10.03 | $10.21 | $9.99 | $10.11 | $9.99 | 4,712,120 |
| 2020-11-17 | $10.07 | $10.18 | $9.95 | $10.05 | $9.93 | 6,403,490 |
| 2020-11-16 | $9.90 | $10.24 | $9.87 | $10.18 | $10.06 | 14,367,650 |
| 2020-11-13 | $9.41 | $9.82 | $9.05 | $9.79 | $9.68 | 11,635,750 |
| 2020-11-12 | $9.45 | $9.70 | $9.40 | $9.52 | $9.41 | 7,514,310 |
| 2020-11-11 | $9.31 | $9.52 | $9.29 | $9.44 | $9.33 | 4,965,780 |
| 2020-11-10 | $9.41 | $9.49 | $9.32 | $9.36 | $9.25 | 4,579,690 |
| 2020-11-09 | $9.23 | $9.38 | $9.20 | $9.34 | $9.23 | 5,537,090 |
| 2020-11-06 | $9.17 | $9.32 | $8.97 | $9.20 | $9.09 | 4,817,080 |
| 2020-11-05 | $9.30 | $9.35 | $9.09 | $9.14 | $9.03 | 4,576,340 |
| 2020-11-04 | $9.26 | $9.28 | $9.09 | $9.20 | $9.09 | 4,003,470 |
| 2020-11-03 | $9.11 | $9.49 | $9.04 | $9.27 | $9.16 | 7,522,180 |
| 2020-11-02 | $8.83 | $9.26 | $8.56 | $9.20 | $9.09 | 6,715,170 |
| 2020-10-30 | $9.18 | $9.33 | $8.69 | $8.81 | $8.71 | 8,626,960 |
| 2020-10-29 | $9.14 | $9.38 | $9.11 | $9.16 | $9.05 | 3,188,800 |
| 2020-10-28 | $9.09 | $9.36 | $9.06 | $9.26 | $9.15 | 5,434,660 |
| 2020-10-27 | $8.86 | $9.20 | $8.71 | $9.16 | $9.05 | 5,744,600 |
| 2020-10-26 | $9.04 | $9.23 | $8.84 | $8.92 | $8.82 | 6,979,270 |
| 2020-10-23 | $9.16 | $9.35 | $9.01 | $9.07 | $8.96 | 5,245,270 |
| 2020-10-22 | $9.18 | $9.24 | $9.04 | $9.19 | $9.08 | 1,758,000 |
| 2020-10-21 | $9.27 | $9.33 | $9.12 | $9.18 | $9.07 | 2,332,120 |
| 2020-10-20 | $9.12 | $9.31 | $9.00 | $9.30 | $9.19 | 2,686,910 |
| 2020-10-19 | $9.26 | $9.35 | $9.13 | $9.17 | $9.06 | 1,628,750 |
| 2020-10-16 | $9.20 | $9.28 | $9.18 | $9.24 | $9.13 | 1,413,950 |
| 2020-10-15 | $9.34 | $9.38 | $9.20 | $9.24 | $9.13 | 2,044,630 |
| 2020-10-14 | $9.35 | $9.37 | $9.29 | $9.34 | $9.23 | 1,616,810 |
| 2020-10-13 | $9.52 | $9.52 | $9.33 | $9.35 | $9.24 | 2,700,800 |
| 2020-10-12 | $9.24 | $9.54 | $9.22 | $9.46 | $9.35 | 3,524,470 |
| 2020-10-09 | $9.20 | $9.28 | $9.15 | $9.20 | $9.09 | 2,325,900 |
| 2020-10-08 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2020-10-07 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2020-10-06 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2020-10-05 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2020-10-02 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2020-10-01 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2020-09-30 | $9.58 | $9.66 | $9.02 | $9.08 | $8.97 | 4,716,310 |
| 2020-09-29 | $9.46 | $9.60 | $9.39 | $9.53 | $9.42 | 1,712,100 |
| 2020-09-28 | $9.51 | $9.55 | $9.28 | $9.48 | $9.37 | 1,718,980 |
| 2020-09-25 | $9.58 | $9.62 | $9.41 | $9.55 | $9.44 | 1,586,630 |
| 2020-09-24 | $9.40 | $9.62 | $9.31 | $9.57 | $9.46 | 3,750,300 |
| 2020-09-23 | $9.56 | $9.61 | $9.43 | $9.47 | $9.36 | 1,548,630 |
| 2020-09-22 | $9.55 | $9.75 | $9.48 | $9.51 | $9.40 | 2,680,890 |
| 2020-09-21 | $9.71 | $9.73 | $9.61 | $9.70 | $9.59 | 2,728,350 |
| 2020-09-18 | $9.42 | $9.72 | $9.40 | $9.63 | $9.52 | 2,873,330 |
| 2020-09-17 | $9.55 | $9.63 | $9.32 | $9.43 | $9.32 | 2,734,000 |
| 2020-09-16 | $9.65 | $9.75 | $9.49 | $9.50 | $9.39 | 2,859,910 |
| 2020-09-15 | $9.76 | $9.76 | $9.56 | $9.65 | $9.54 | 3,194,260 |
| 2020-09-14 | $9.72 | $9.85 | $9.65 | $9.74 | $9.63 | 2,082,010 |
| 2020-09-11 | $9.78 | $9.84 | $9.56 | $9.74 | $9.63 | 3,150,760 |
| 2020-09-10 | $9.84 | $10.03 | $9.74 | $9.78 | $9.67 | 4,133,690 |
| 2020-09-09 | $9.86 | $9.90 | $9.68 | $9.75 | $9.64 | 2,778,690 |
| 2020-09-08 | $9.93 | $9.98 | $9.81 | $9.95 | $9.83 | 2,459,800 |
| 2020-09-07 | $9.99 | $10.03 | $9.84 | $9.90 | $9.79 | 3,503,020 |
| 2020-09-04 | $9.93 | $10.08 | $9.81 | $10.03 | $9.91 | 2,974,450 |
| 2020-09-03 | $10.01 | $10.08 | $9.91 | $9.99 | $9.87 | 2,977,070 |
| 2020-09-02 | $9.97 | $10.02 | $9.91 | $9.98 | $9.86 | 3,336,450 |
| 2020-09-01 | $9.93 | $10.07 | $9.90 | $9.97 | $9.85 | 4,234,230 |
| 2020-08-31 | $9.83 | $9.98 | $9.79 | $9.91 | $9.80 | 4,707,120 |
| 2020-08-28 | $9.76 | $9.84 | $9.69 | $9.83 | $9.72 | 1,927,350 |
| 2020-08-27 | $9.67 | $9.85 | $9.67 | $9.80 | $9.69 | 1,731,950 |
| 2020-08-26 | $9.83 | $9.84 | $9.67 | $9.69 | $9.58 | 2,531,250 |
| 2020-08-25 | $9.91 | $9.96 | $9.80 | $9.83 | $9.72 | 2,008,150 |
| 2020-08-24 | $9.91 | $9.95 | $9.78 | $9.88 | $9.77 | 2,926,200 |
| 2020-08-21 | $9.83 | $9.92 | $9.81 | $9.88 | $9.77 | 2,331,180 |
| 2020-08-20 | $10.03 | $10.03 | $9.73 | $9.80 | $9.69 | 4,839,560 |
| 2020-08-19 | $10.08 | $10.14 | $9.92 | $10.10 | $9.98 | 4,553,420 |
| 2020-08-18 | $10.21 | $10.27 | $10.09 | $10.14 | $10.02 | 3,798,290 |
| 2020-08-17 | $9.93 | $10.18 | $9.91 | $10.16 | $10.04 | 6,287,880 |
| 2020-08-14 | $9.94 | $9.99 | $9.82 | $9.95 | $9.83 | 3,563,200 |
| 2020-08-13 | $9.84 | $9.92 | $9.79 | $9.90 | $9.79 | 3,654,770 |
| 2020-08-12 | $9.73 | $9.90 | $9.49 | $9.86 | $9.75 | 5,306,270 |
| 2020-08-11 | $9.98 | $9.98 | $9.70 | $9.73 | $9.62 | 3,775,390 |
| 2020-08-10 | $9.81 | $10.01 | $9.78 | $9.93 | $9.81 | 2,768,200 |
| 2020-08-07 | $10.09 | $10.09 | $9.77 | $9.85 | $9.74 | 5,715,730 |
| 2020-08-06 | $10.17 | $10.17 | $9.90 | $10.08 | $9.96 | 3,717,150 |
| 2020-08-05 | $10.15 | $10.20 | $10.03 | $10.12 | $10.00 | 3,332,940 |
| 2020-08-04 | $10.30 | $10.33 | $10.13 | $10.23 | $10.11 | 3,066,150 |
| 2020-08-03 | $9.95 | $10.28 | $9.94 | $10.26 | $10.14 | 5,166,810 |
| 2020-07-31 | $9.85 | $9.98 | $9.73 | $9.94 | $9.82 | 4,208,720 |
| 2020-07-30 | $10.03 | $10.10 | $9.79 | $9.93 | $9.81 | 5,900,660 |
| 2020-07-29 | $9.89 | $10.03 | $9.75 | $10.03 | $9.91 | 4,363,520 |
| 2020-07-28 | $9.78 | $9.99 | $9.72 | $9.91 | $9.80 | 4,101,060 |
| 2020-07-27 | $9.89 | $9.91 | $9.63 | $9.71 | $9.60 | 4,257,360 |
| 2020-07-24 | $10.30 | $10.43 | $9.88 | $9.89 | $9.78 | 5,805,200 |
| 2020-07-23 | $10.37 | $10.41 | $9.99 | $10.31 | $10.19 | 5,721,370 |
| 2020-07-22 | $10.37 | $10.63 | $10.36 | $10.44 | $10.32 | 4,677,000 |
| 2020-07-21 | $10.49 | $10.65 | $10.35 | $10.41 | $10.29 | 3,806,230 |
| 2020-07-20 | $10.20 | $10.51 | $10.13 | $10.46 | $10.34 | 5,401,490 |
| 2020-07-17 | $10.43 | $10.59 | $10.05 | $10.14 | $10.02 | 7,892,630 |
| 2020-07-16 | $11.19 | $11.30 | $10.36 | $10.48 | $10.36 | 10,657,020 |
| 2020-07-15 | $11.35 | $11.60 | $11.03 | $11.08 | $10.95 | 8,462,640 |
| 2020-07-14 | $11.51 | $11.63 | $11.15 | $11.31 | $11.18 | 9,079,920 |
| 2020-07-13 | $11.40 | $11.69 | $11.30 | $11.44 | $11.31 | 12,636,670 |
| 2020-07-10 | $11.30 | $11.77 | $11.18 | $11.46 | $11.33 | 9,865,930 |
| 2020-07-09 | $11.50 | $11.70 | $11.15 | $11.44 | $11.31 | 11,955,600 |
| 2020-07-08 | $10.72 | $11.45 | $10.72 | $11.37 | $11.24 | 13,692,340 |
| 2020-07-07 | $10.68 | $11.03 | $10.50 | $10.72 | $10.60 | 12,592,430 |
| 2020-07-06 | $10.21 | $10.68 | $10.15 | $10.59 | $10.47 | 10,993,050 |
| 2020-07-03 | $9.91 | $10.44 | $9.86 | $10.17 | $10.05 | 12,123,970 |
| 2020-07-02 | $9.61 | $9.87 | $9.50 | $9.79 | $9.68 | 9,597,990 |
| 2020-07-01 | $9.27 | $9.57 | $9.19 | $9.57 | $9.46 | 7,949,860 |
| 2020-06-30 | $9.08 | $9.33 | $9.08 | $9.27 | $9.16 | 3,886,300 |
| 2020-06-29 | $9.17 | $9.18 | $9.06 | $9.06 | $8.96 | 2,110,900 |
| 2020-06-26 | $9.22 | $9.22 | $9.22 | $9.22 | $9.11 | 0 |
| 2020-06-25 | $9.22 | $9.22 | $9.22 | $9.22 | $9.11 | 0 |
| 2020-06-24 | $9.18 | $9.30 | $9.12 | $9.22 | $9.11 | 2,342,990 |
| 2020-06-23 | $9.28 | $9.35 | $9.12 | $9.18 | $9.07 | 2,395,750 |
| 2020-06-22 | $9.51 | $9.56 | $9.29 | $9.29 | $9.18 | 3,359,980 |
| 2020-06-19 | $9.19 | $9.37 | $9.12 | $9.36 | $9.25 | 3,692,750 |
| 2020-06-18 | $9.27 | $9.31 | $9.17 | $9.19 | $9.08 | 2,435,890 |
| 2020-06-17 | $9.08 | $9.33 | $9.04 | $9.27 | $9.16 | 3,800,180 |
| 2020-06-16 | $8.98 | $9.12 | $8.98 | $9.08 | $8.97 | 1,996,590 |
| 2020-06-15 | $9.00 | $9.09 | $8.94 | $8.95 | $8.85 | 2,035,100 |
| 2020-06-12 | $9.01 | $9.04 | $8.88 | $9.03 | $8.93 | 3,824,620 |
| 2020-06-11 | $9.23 | $9.30 | $9.05 | $9.09 | $8.98 | 3,263,970 |
| 2020-06-10 | $9.35 | $9.36 | $9.21 | $9.22 | $9.11 | 1,842,800 |
| 2020-06-09 | $9.30 | $9.36 | $9.22 | $9.32 | $9.21 | 1,961,400 |
| 2020-06-08 | $9.45 | $9.49 | $9.28 | $9.31 | $9.20 | 2,600,170 |
| 2020-06-05 | $9.51 | $9.51 | $9.33 | $9.44 | $9.33 | 2,884,100 |
| 2020-06-04 | $9.40 | $9.67 | $9.26 | $9.34 | $9.23 | 4,314,900 |
| 2020-06-03 | $9.51 | $9.65 | $9.35 | $9.40 | $9.29 | 4,255,000 |
| 2020-06-02 | $9.20 | $9.75 | $9.15 | $9.47 | $9.36 | 9,611,640 |
| 2020-06-01 | $8.90 | $9.21 | $8.90 | $9.13 | $9.02 | 6,414,140 |
| 2020-05-29 | $8.67 | $9.09 | $8.62 | $8.90 | $8.80 | 4,429,510 |
| 2020-05-28 | $8.75 | $8.84 | $8.64 | $8.68 | $8.58 | 2,311,740 |
| 2020-05-27 | $8.77 | $8.79 | $8.68 | $8.70 | $8.60 | 2,181,700 |
| 2020-05-26 | $8.75 | $8.77 | $8.67 | $8.77 | $8.67 | 2,382,100 |
| 2020-05-25 | $8.88 | $8.88 | $8.68 | $8.70 | $8.60 | 3,011,760 |
| 2020-05-22 | $9.08 | $9.10 | $8.82 | $8.94 | $8.84 | 4,403,930 |
| 2020-05-21 | $8.86 | $9.18 | $8.81 | $9.18 | $9.01 | 6,909,410 |
| 2020-05-20 | $9.06 | $9.28 | $8.81 | $8.92 | $8.76 | 6,486,490 |
| 2020-05-19 | $8.78 | $8.79 | $8.72 | $8.79 | $8.63 | 1,584,550 |
| 2020-05-18 | $8.80 | $8.82 | $8.68 | $8.71 | $8.55 | 2,109,700 |
| 2020-05-15 | $8.80 | $8.84 | $8.74 | $8.75 | $8.59 | 1,623,600 |
| 2020-05-14 | $8.75 | $8.96 | $8.73 | $8.80 | $8.64 | 2,002,440 |
| 2020-05-13 | $8.72 | $8.79 | $8.71 | $8.78 | $8.62 | 1,615,070 |
| 2020-05-12 | $8.88 | $8.92 | $8.72 | $8.78 | $8.62 | 1,785,100 |
| 2020-05-11 | $8.99 | $9.10 | $8.88 | $8.89 | $8.73 | 2,280,770 |
| 2020-05-08 | $8.90 | $9.08 | $8.90 | $8.98 | $8.82 | 2,094,640 |
| 2020-05-07 | $9.00 | $9.01 | $8.87 | $8.90 | $8.74 | 1,622,700 |
| 2020-05-06 | $8.73 | $8.96 | $8.73 | $8.95 | $8.79 | 1,925,290 |
| 2020-05-05 | $8.81 | $8.81 | $8.81 | $8.81 | $8.65 | 0 |
| 2020-05-04 | $8.81 | $8.81 | $8.81 | $8.81 | $8.65 | 0 |
| 2020-05-01 | $8.81 | $8.81 | $8.81 | $8.81 | $8.65 | 0 |
| 2020-04-30 | $8.55 | $8.87 | $8.55 | $8.81 | $8.65 | 2,196,890 |
| 2020-04-29 | $8.81 | $8.88 | $8.57 | $8.59 | $8.43 | 3,570,690 |
| 2020-04-28 | $8.96 | $9.34 | $8.82 | $8.92 | $8.76 | 4,767,430 |
| 2020-04-27 | $8.86 | $8.93 | $8.77 | $8.78 | $8.62 | 1,900,460 |
| 2020-04-24 | $9.03 | $9.05 | $8.86 | $8.87 | $8.71 | 2,119,390 |
| 2020-04-23 | $9.08 | $9.13 | $9.00 | $9.06 | $8.90 | 1,889,100 |
| 2020-04-22 | $9.00 | $9.13 | $8.92 | $9.10 | $8.93 | 1,668,000 |
| 2020-04-21 | $9.13 | $9.18 | $8.98 | $9.04 | $8.88 | 2,827,940 |
| 2020-04-20 | $8.95 | $9.53 | $8.92 | $9.26 | $9.09 | 5,060,010 |
| 2020-04-17 | $9.01 | $9.05 | $8.95 | $8.96 | $8.80 | 1,884,000 |
| 2020-04-16 | $9.00 | $9.04 | $8.92 | $8.98 | $8.82 | 1,700,600 |
| 2020-04-15 | $9.12 | $9.12 | $9.02 | $9.02 | $8.86 | 1,793,900 |
| 2020-04-14 | $8.95 | $9.11 | $8.94 | $9.10 | $8.93 | 1,603,200 |
| 2020-04-13 | $9.05 | $9.10 | $8.90 | $8.91 | $8.75 | 2,291,290 |
| 2020-04-10 | $9.30 | $9.31 | $9.08 | $9.13 | $8.96 | 2,835,100 |
| 2020-04-09 | $9.30 | $9.32 | $9.24 | $9.29 | $9.12 | 2,914,700 |
| 2020-04-08 | $9.32 | $9.32 | $9.18 | $9.27 | $9.10 | 2,614,530 |
| 2020-04-07 | $9.16 | $9.27 | $9.11 | $9.27 | $9.10 | 3,022,990 |
| 2020-04-06 | $9.04 | $9.04 | $9.04 | $9.04 | $8.88 | 0 |
| 2020-04-03 | $9.09 | $9.16 | $8.98 | $9.04 | $8.88 | 2,438,450 |
| 2020-04-02 | $9.09 | $9.15 | $8.87 | $9.15 | $8.98 | 3,738,270 |
| 2020-04-01 | $9.18 | $9.34 | $9.01 | $9.10 | $8.93 | 3,264,710 |
| 2020-03-31 | $9.47 | $9.53 | $9.20 | $9.25 | $9.08 | 4,308,740 |
| 2020-03-30 | $9.70 | $9.72 | $9.32 | $9.43 | $9.26 | 4,638,530 |
| 2020-03-27 | $9.97 | $10.00 | $9.75 | $9.83 | $9.65 | 6,406,160 |
| 2020-03-26 | $9.80 | $10.24 | $9.77 | $9.95 | $9.77 | 9,608,600 |
| 2020-03-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 0 |
| 2020-03-24 | $9.86 | $9.95 | $9.55 | $9.72 | $9.54 | 4,256,940 |
| 2020-03-23 | $9.85 | $9.89 | $9.61 | $9.68 | $9.50 | 5,418,640 |
| 2020-03-20 | $9.96 | $10.20 | $9.80 | $10.11 | $9.93 | 5,790,010 |
| 2020-03-19 | $9.75 | $9.95 | $9.60 | $9.90 | $9.72 | 6,938,610 |
| 2020-03-18 | $10.00 | $10.01 | $9.50 | $9.50 | $9.33 | 6,124,900 |
| 2020-03-17 | $9.85 | $10.04 | $9.47 | $9.76 | $9.58 | 5,693,340 |
| 2020-03-16 | $10.18 | $10.39 | $9.78 | $9.79 | $9.61 | 8,821,840 |
| 2020-03-13 | $9.85 | $10.18 | $9.83 | $10.06 | $9.88 | 9,294,180 |
| 2020-03-12 | $10.21 | $10.68 | $10.11 | $10.41 | $10.22 | 9,922,860 |
| 2020-03-11 | $10.79 | $10.83 | $10.37 | $10.37 | $10.18 | 10,589,010 |
| 2020-03-10 | $10.28 | $10.87 | $10.03 | $10.83 | $10.63 | 17,381,010 |
| 2020-03-09 | $11.68 | $11.99 | $10.92 | $10.92 | $10.72 | 29,588,320 |
| 2020-03-06 | $11.17 | $11.17 | $11.17 | $11.17 | $10.97 | 6,311,200 |
| 2020-03-05 | $10.02 | $10.20 | $10.01 | $10.15 | $9.97 | 5,406,900 |
| 2020-03-04 | $9.78 | $9.99 | $9.78 | $9.98 | $9.80 | 4,611,770 |
| 2020-03-03 | $9.73 | $9.97 | $9.69 | $9.83 | $9.65 | 5,717,120 |
| 2020-03-02 | $9.40 | $9.64 | $9.40 | $9.60 | $9.43 | 4,234,300 |
| 2020-02-28 | $9.87 | $10.01 | $9.21 | $9.25 | $9.08 | 8,521,840 |
| 2020-02-27 | $10.13 | $10.23 | $10.05 | $10.10 | $9.92 | 4,076,640 |
| 2020-02-26 | $9.93 | $10.32 | $9.91 | $10.10 | $9.92 | 6,066,410 |
| 2020-02-25 | $10.17 | $10.24 | $9.75 | $10.14 | $9.96 | 8,067,550 |
| 2020-02-24 | $10.33 | $10.48 | $10.26 | $10.34 | $10.15 | 6,720,690 |
| 2020-02-21 | $10.29 | $10.49 | $10.24 | $10.40 | $10.21 | 7,310,810 |
| 2020-02-20 | $10.17 | $10.36 | $10.00 | $10.29 | $10.10 | 8,032,020 |
| 2020-02-19 | $10.07 | $10.26 | $10.03 | $10.09 | $9.91 | 5,837,390 |
| 2020-02-18 | $9.97 | $10.18 | $9.87 | $10.12 | $9.94 | 6,756,570 |
| 2020-02-17 | $9.65 | $9.97 | $9.65 | $9.95 | $9.77 | 7,429,090 |
| 2020-02-14 | $9.72 | $9.77 | $9.60 | $9.62 | $9.45 | 4,788,200 |
| 2020-02-13 | $9.81 | $9.83 | $9.65 | $9.75 | $9.57 | 4,444,120 |
| 2020-02-12 | $9.75 | $9.82 | $9.64 | $9.79 | $9.61 | 4,212,650 |
| 2020-02-11 | $9.90 | $9.90 | $9.72 | $9.72 | $9.54 | 4,423,950 |
| 2020-02-10 | $9.80 | $9.85 | $9.69 | $9.84 | $9.66 | 5,308,710 |
| 2020-02-07 | $9.60 | $9.94 | $9.60 | $9.79 | $9.61 | 8,699,380 |
| 2020-02-06 | $9.47 | $9.69 | $9.42 | $9.57 | $9.40 | 8,503,260 |
| 2020-02-05 | $9.71 | $10.00 | $9.49 | $9.57 | $9.40 | 9,041,930 |
| 2020-02-04 | $8.99 | $9.94 | $8.99 | $9.66 | $9.48 | 8,459,520 |
| 2020-02-03 | $9.81 | $9.82 | $9.81 | $9.81 | $9.63 | 2,240,400 |
| 2020-01-31 | $10.90 | $10.90 | $10.90 | $10.90 | $10.70 | 0 |
| 2020-01-30 | $10.90 | $10.90 | $10.90 | $10.90 | $10.70 | 0 |
| 2020-01-29 | $10.90 | $10.90 | $10.90 | $10.90 | $10.70 | 0 |
| 2020-01-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.70 | 0 |
| 2020-01-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.70 | 0 |
| 2020-01-24 | $10.90 | $10.90 | $10.90 | $10.90 | $10.70 | 0 |
| 2020-01-23 | $10.77 | $11.05 | $10.33 | $10.90 | $10.70 | 11,544,190 |
| 2020-01-22 | $11.07 | $11.20 | $10.40 | $10.91 | $10.71 | 10,842,790 |
| 2020-01-21 | $11.11 | $11.22 | $10.98 | $11.09 | $10.89 | 4,695,890 |
| 2020-01-20 | $11.10 | $11.22 | $10.98 | $11.13 | $10.93 | 3,736,590 |
| 2020-01-17 | $11.11 | $11.25 | $11.01 | $11.16 | $10.96 | 4,488,730 |
| 2020-01-16 | $11.36 | $11.39 | $11.04 | $11.09 | $10.89 | 5,896,410 |
| 2020-01-15 | $11.34 | $11.39 | $11.22 | $11.32 | $11.11 | 5,620,550 |
| 2020-01-14 | $11.26 | $11.49 | $11.13 | $11.30 | $11.09 | 8,839,090 |
| 2020-01-13 | $11.22 | $11.28 | $11.08 | $11.25 | $11.05 | 6,466,940 |
| 2020-01-10 | $11.05 | $11.43 | $11.03 | $11.22 | $11.02 | 12,248,030 |
| 2020-01-09 | $10.80 | $10.98 | $10.80 | $10.98 | $10.78 | 5,607,690 |
| 2020-01-08 | $10.90 | $10.95 | $10.69 | $10.70 | $10.51 | 5,391,630 |
| 2020-01-07 | $10.91 | $11.04 | $10.79 | $10.99 | $10.79 | 6,375,740 |
| 2020-01-06 | $10.70 | $11.10 | $10.70 | $10.94 | $10.74 | 8,454,670 |
| 2020-01-03 | $10.82 | $10.89 | $10.73 | $10.82 | $10.62 | 4,809,110 |
| 2020-01-02 | $10.75 | $10.83 | $10.68 | $10.81 | $10.61 | 5,980,490 |
| 2020-01-01 | $10.61 | $10.61 | $10.61 | $10.61 | $10.42 | 0 |
| 2019-12-31 | $10.59 | $10.64 | $10.51 | $10.61 | $10.42 | 4,303,750 |
| 2019-12-30 | $10.44 | $10.61 | $10.31 | $10.61 | $10.42 | 4,993,270 |
| 2019-12-27 | $10.48 | $10.61 | $10.48 | $10.50 | $10.31 | 4,066,860 |
| 2019-12-26 | $10.58 | $10.66 | $10.35 | $10.50 | $10.31 | 5,347,570 |
| 2019-12-25 | $10.56 | $10.61 | $10.48 | $10.56 | $10.37 | 3,119,850 |
| 2019-12-24 | $10.69 | $10.69 | $10.40 | $10.59 | $10.40 | 5,010,300 |
| 2019-12-23 | $11.09 | $11.09 | $10.58 | $10.64 | $10.45 | 7,104,830 |
| 2019-12-20 | $11.04 | $11.17 | $10.99 | $11.11 | $10.91 | 6,062,470 |
| 2019-12-19 | $10.95 | $11.11 | $10.90 | $11.03 | $10.83 | 6,044,410 |
| 2019-12-18 | $11.10 | $11.15 | $10.97 | $10.97 | $10.77 | 6,722,860 |
| 2019-12-17 | $10.85 | $11.18 | $10.81 | $11.07 | $10.87 | 8,926,360 |
| 2019-12-16 | $10.74 | $10.89 | $10.73 | $10.85 | $10.65 | 5,419,960 |
| 2019-12-13 | $10.68 | $10.76 | $10.56 | $10.70 | $10.51 | 4,838,220 |
| 2019-12-12 | $10.68 | $10.71 | $10.56 | $10.56 | $10.37 | 2,900,250 |
| 2019-12-11 | $10.58 | $10.78 | $10.46 | $10.74 | $10.54 | 5,257,090 |
| 2019-12-10 | $10.72 | $10.72 | $10.54 | $10.60 | $10.41 | 3,330,440 |
| 2019-12-09 | $10.71 | $10.79 | $10.68 | $10.72 | $10.53 | 2,367,580 |
| 2019-12-06 | $10.80 | $10.85 | $10.69 | $10.73 | $10.54 | 2,898,520 |
| 2019-12-05 | $10.54 | $10.89 | $10.50 | $10.77 | $10.57 | 7,011,110 |
| 2019-12-04 | $10.50 | $10.60 | $10.43 | $10.55 | $10.36 | 3,795,750 |
| 2019-12-03 | $10.49 | $10.62 | $10.31 | $10.61 | $10.42 | 5,490,410 |
| 2019-12-02 | $10.52 | $10.76 | $10.40 | $10.59 | $10.40 | 7,361,550 |
| 2019-11-29 | $10.41 | $10.68 | $10.17 | $10.61 | $10.42 | 8,255,740 |
| 2019-11-28 | $10.34 | $10.47 | $10.15 | $10.35 | $10.16 | 6,288,000 |
| 2019-11-27 | $10.23 | $10.59 | $10.07 | $10.39 | $10.20 | 8,101,030 |
| 2019-11-26 | $10.45 | $10.47 | $10.16 | $10.21 | $10.02 | 4,399,890 |
| 2019-11-25 | $10.66 | $10.70 | $10.24 | $10.45 | $10.26 | 5,625,260 |
| 2019-11-22 | $10.52 | $10.75 | $10.35 | $10.66 | $10.47 | 7,282,530 |
| 2019-11-21 | $10.51 | $10.65 | $10.37 | $10.45 | $10.26 | 4,722,100 |
| 2019-11-20 | $10.80 | $10.91 | $10.48 | $10.62 | $10.43 | 5,288,450 |
| 2019-11-19 | $10.64 | $10.92 | $10.58 | $10.81 | $10.61 | 5,869,930 |
| 2019-11-18 | $10.72 | $10.79 | $10.33 | $10.74 | $10.54 | 7,372,060 |
| 2019-11-15 | $11.11 | $11.14 | $10.65 | $10.66 | $10.47 | 8,172,500 |
| 2019-11-14 | $11.32 | $11.39 | $10.81 | $11.20 | $11.00 | 13,047,020 |
| 2019-11-13 | $11.43 | $11.64 | $11.21 | $11.31 | $11.10 | 16,062,730 |
| 2019-11-12 | $10.95 | $10.99 | $10.46 | $10.81 | $10.61 | 8,805,820 |
| 2019-11-11 | $11.08 | $11.35 | $10.86 | $10.92 | $10.72 | 7,722,600 |
| 2019-11-08 | $11.05 | $11.29 | $10.96 | $11.17 | $10.97 | 8,556,970 |
| 2019-11-07 | $11.28 | $11.28 | $10.89 | $10.97 | $10.77 | 10,294,690 |
| 2019-11-06 | $11.34 | $11.48 | $11.11 | $11.23 | $11.03 | 9,819,920 |
| 2019-11-05 | $12.69 | $12.72 | $11.39 | $11.44 | $11.23 | 24,754,890 |
| 2019-11-04 | $12.98 | $12.98 | $12.55 | $12.65 | $12.42 | 13,943,060 |
| 2019-11-01 | $13.07 | $13.29 | $12.54 | $12.88 | $12.65 | 17,650,450 |
| 2019-10-31 | $13.33 | $13.48 | $12.96 | $13.07 | $12.83 | 15,733,050 |
| 2019-10-30 | $13.12 | $13.45 | $12.90 | $13.25 | $13.01 | 21,187,860 |
| 2019-10-29 | $12.51 | $13.53 | $12.51 | $13.13 | $12.89 | 26,199,650 |
| 2019-10-28 | $12.25 | $12.66 | $12.25 | $12.59 | $12.36 | 8,425,260 |
| 2019-10-25 | $12.51 | $12.54 | $12.31 | $12.40 | $12.17 | 9,137,090 |
| 2019-10-24 | $12.85 | $12.85 | $12.36 | $12.60 | $12.37 | 11,439,420 |
| 2019-10-23 | $12.80 | $12.98 | $12.60 | $12.72 | $12.49 | 14,413,890 |
| 2019-10-22 | $12.22 | $12.81 | $12.18 | $12.80 | $12.57 | 18,826,020 |
| 2019-10-21 | $12.13 | $12.48 | $11.78 | $12.29 | $12.07 | 10,539,760 |
| 2019-10-18 | $12.44 | $12.58 | $12.10 | $12.15 | $11.93 | 9,351,200 |
| 2019-10-17 | $12.29 | $12.54 | $12.19 | $12.47 | $12.24 | 8,454,400 |
| 2019-10-16 | $12.19 | $12.61 | $12.05 | $12.35 | $12.13 | 12,110,190 |
| 2019-10-15 | $12.25 | $12.38 | $12.13 | $12.22 | $12.00 | 8,692,000 |
| 2019-10-14 | $12.12 | $12.37 | $12.03 | $12.25 | $12.03 | 8,530,480 |
| 2019-10-11 | $12.09 | $12.16 | $11.85 | $11.95 | $11.73 | 6,329,680 |
| 2019-10-10 | $12.00 | $12.18 | $11.95 | $12.06 | $11.84 | 6,442,930 |
| 2019-10-09 | $11.89 | $12.21 | $11.63 | $12.06 | $11.84 | 12,276,690 |
| 2019-10-08 | $11.65 | $12.44 | $11.59 | $11.90 | $11.68 | 11,605,590 |
| 2019-10-07 | $11.53 | $11.53 | $11.53 | $11.53 | $11.32 | 0 |
| 2019-10-04 | $11.53 | $11.53 | $11.53 | $11.53 | $11.32 | 0 |
| 2019-10-03 | $11.53 | $11.53 | $11.53 | $11.53 | $11.32 | 0 |
| 2019-10-02 | $11.53 | $11.53 | $11.53 | $11.53 | $11.32 | 0 |
| 2019-10-01 | $11.53 | $11.53 | $11.53 | $11.53 | $11.32 | 0 |
| 2019-09-30 | $11.78 | $11.95 | $11.52 | $11.53 | $11.32 | 4,894,360 |
| 2019-09-27 | $11.56 | $11.88 | $11.50 | $11.79 | $11.58 | 5,432,130 |
| 2019-09-26 | $11.93 | $12.12 | $11.45 | $11.47 | $11.26 | 6,155,190 |
| 2019-09-25 | $12.15 | $12.26 | $11.90 | $11.90 | $11.68 | 5,946,100 |
| 2019-09-24 | $12.38 | $12.50 | $12.20 | $12.24 | $12.02 | 6,131,890 |
| 2019-09-23 | $12.75 | $12.75 | $12.30 | $12.38 | $12.16 | 7,664,800 |
| 2019-09-20 | $12.69 | $12.87 | $12.57 | $12.73 | $12.50 | 12,575,250 |
| 2019-09-19 | $12.30 | $12.98 | $11.91 | $12.83 | $12.60 | 18,122,680 |
| 2019-09-18 | $12.25 | $12.64 | $12.18 | $12.30 | $12.08 | 14,147,300 |
| 2019-09-17 | $12.39 | $12.54 | $11.97 | $12.03 | $11.81 | 8,802,300 |
| 2019-09-16 | $12.39 | $12.74 | $12.32 | $12.40 | $12.17 | 8,971,890 |
| 2019-09-13 | $12.36 | $12.36 | $12.36 | $12.36 | $12.14 | 0 |
| 2019-09-12 | $12.58 | $12.59 | $12.33 | $12.36 | $12.14 | 7,281,900 |
| 2019-09-11 | $12.20 | $12.72 | $12.10 | $12.47 | $12.24 | 12,579,470 |
| 2019-09-10 | $11.97 | $12.30 | $11.89 | $12.12 | $11.90 | 10,030,920 |
| 2019-09-09 | $11.80 | $12.02 | $11.79 | $11.97 | $11.75 | 9,424,470 |
| 2019-09-06 | $11.77 | $12.10 | $11.66 | $11.75 | $11.54 | 8,917,430 |
| 2019-09-05 | $11.40 | $11.78 | $11.39 | $11.75 | $11.54 | 11,634,900 |
| 2019-09-04 | $11.25 | $11.38 | $11.25 | $11.34 | $11.13 | 3,928,700 |
| 2019-09-03 | $11.45 | $11.56 | $11.29 | $11.32 | $11.11 | 7,219,400 |
| 2019-09-02 | $11.29 | $11.53 | $11.29 | $11.43 | $11.22 | 4,343,390 |
| 2019-08-30 | $11.49 | $11.65 | $11.28 | $11.28 | $11.08 | 8,509,900 |
| 2019-08-29 | $11.60 | $11.75 | $11.34 | $11.42 | $11.21 | 8,605,660 |
| 2019-08-28 | $11.26 | $11.50 | $11.22 | $11.31 | $11.10 | 6,360,560 |
| 2019-08-27 | $11.30 | $11.44 | $11.21 | $11.26 | $11.06 | 6,092,400 |
| 2019-08-26 | $11.25 | $11.38 | $11.15 | $11.18 | $10.98 | 7,837,740 |
| 2019-08-23 | $11.40 | $11.75 | $11.10 | $11.61 | $11.40 | 13,273,430 |
| 2019-08-22 | $11.67 | $11.69 | $11.19 | $11.42 | $11.21 | 13,432,330 |
| 2019-08-21 | $10.88 | $11.94 | $10.88 | $11.70 | $11.49 | 19,547,820 |
| 2019-08-20 | $10.84 | $11.12 | $10.70 | $10.85 | $10.65 | 9,332,120 |
| 2019-08-19 | $10.39 | $10.85 | $10.36 | $10.77 | $10.57 | 8,273,760 |
| 2019-08-16 | $10.45 | $10.54 | $10.26 | $10.26 | $10.07 | 6,094,830 |
| 2019-08-15 | $10.12 | $10.60 | $10.09 | $10.46 | $10.27 | 5,902,390 |
| 2019-08-14 | $10.83 | $10.86 | $10.61 | $10.62 | $10.43 | 4,442,990 |
| 2019-08-13 | $10.52 | $10.72 | $10.43 | $10.59 | $10.40 | 4,725,660 |
| 2019-08-12 | $10.57 | $10.75 | $10.40 | $10.70 | $10.51 | 4,357,400 |
| 2019-08-09 | $10.82 | $10.92 | $10.65 | $10.66 | $10.47 | 5,717,820 |
| 2019-08-08 | $11.00 | $11.10 | $10.66 | $10.70 | $10.51 | 8,668,220 |
| 2019-08-07 | $11.91 | $12.00 | $11.05 | $11.05 | $10.85 | 13,348,680 |
| 2019-08-06 | $12.28 | $12.39 | $11.12 | $11.65 | $11.44 | 15,921,760 |
| 2019-08-05 | $12.41 | $12.88 | $12.28 | $12.35 | $12.13 | 11,365,610 |
| 2019-08-02 | $12.18 | $12.55 | $12.18 | $12.53 | $12.30 | 8,647,000 |
| 2019-08-01 | $12.50 | $12.70 | $12.41 | $12.61 | $12.38 | 6,910,000 |
| 2019-07-31 | $12.46 | $12.78 | $12.31 | $12.57 | $12.34 | 11,690,910 |
| 2019-07-30 | $12.78 | $12.86 | $12.54 | $12.63 | $12.40 | 9,600,160 |
| 2019-07-29 | $12.69 | $12.96 | $12.60 | $12.78 | $12.55 | 11,903,800 |
| 2019-07-26 | $12.21 | $13.33 | $12.04 | $12.96 | $12.72 | 26,496,100 |
| 2019-07-25 | $11.61 | $12.34 | $11.57 | $12.24 | $12.02 | 18,666,460 |
| 2019-07-24 | $11.53 | $11.63 | $11.47 | $11.63 | $11.42 | 5,592,280 |
| 2019-07-23 | $11.31 | $11.50 | $11.23 | $11.48 | $11.27 | 4,990,170 |
| 2019-07-22 | $11.70 | $11.70 | $11.13 | $11.21 | $11.01 | 4,955,220 |
| 2019-07-19 | $11.32 | $11.58 | $11.27 | $11.55 | $11.34 | 6,450,810 |
| 2019-07-18 | $11.43 | $11.44 | $11.10 | $11.24 | $11.04 | 5,015,680 |
| 2019-07-17 | $11.44 | $11.65 | $11.32 | $11.53 | $11.32 | 5,587,160 |
| 2019-07-16 | $11.43 | $11.50 | $11.35 | $11.38 | $11.17 | 3,590,960 |
| 2019-07-15 | $11.44 | $11.52 | $11.13 | $11.50 | $11.29 | 6,267,560 |
| 2019-07-12 | $11.46 | $11.56 | $11.31 | $11.37 | $11.16 | 4,284,380 |
| 2019-07-11 | $11.64 | $11.68 | $11.32 | $11.37 | $11.16 | 5,392,430 |
| 2019-07-10 | $11.56 | $11.90 | $11.50 | $11.60 | $11.39 | 6,167,000 |
| 2019-07-09 | $11.61 | $11.73 | $11.36 | $11.55 | $11.34 | 4,100,520 |
| 2019-07-08 | $12.05 | $12.10 | $11.58 | $11.60 | $11.39 | 7,301,210 |
| 2019-07-05 | $11.98 | $12.10 | $11.93 | $12.04 | $11.82 | 4,197,580 |
| 2019-07-04 | $12.02 | $12.15 | $11.91 | $11.98 | $11.76 | 5,772,080 |
| 2019-07-03 | $12.33 | $12.33 | $11.82 | $11.93 | $11.71 | 8,894,490 |
| 2019-07-02 | $12.46 | $12.47 | $12.31 | $12.35 | $12.13 | 8,725,200 |
| 2019-07-01 | $12.22 | $12.75 | $12.12 | $12.57 | $12.34 | 18,254,540 |
| 2019-06-28 | $12.05 | $12.49 | $11.46 | $12.04 | $11.82 | 16,783,110 |
| 2019-06-27 | $12.19 | $12.22 | $11.98 | $12.07 | $11.85 | 6,380,820 |
| 2019-06-26 | $12.04 | $12.23 | $11.89 | $12.16 | $11.85 | 8,801,140 |
| 2019-06-25 | $12.22 | $12.29 | $11.70 | $12.09 | $11.78 | 11,933,420 |
| 2019-06-24 | $12.30 | $12.49 | $12.00 | $12.23 | $11.92 | 11,989,400 |
| 2019-06-21 | $12.26 | $12.38 | $12.12 | $12.24 | $11.93 | 10,976,400 |
| 2019-06-20 | $11.76 | $12.40 | $11.76 | $12.25 | $11.94 | 13,889,800 |
| 2019-06-19 | $12.19 | $12.22 | $11.77 | $11.79 | $11.49 | 9,063,130 |
| 2019-06-18 | $11.65 | $11.77 | $11.51 | $11.61 | $11.31 | 4,844,230 |
| 2019-06-17 | $11.34 | $11.70 | $11.34 | $11.52 | $11.23 | 6,693,320 |
| 2019-06-14 | $11.84 | $11.89 | $11.27 | $11.31 | $11.02 | 7,426,070 |
| 2019-06-13 | $11.67 | $11.90 | $11.46 | $11.77 | $11.47 | 9,634,820 |
| 2019-06-12 | $11.86 | $12.01 | $11.62 | $11.67 | $11.37 | 9,588,600 |
| 2019-06-11 | $11.41 | $12.09 | $11.33 | $11.84 | $11.54 | 12,267,090 |
| 2019-06-10 | $11.38 | $11.44 | $11.11 | $11.25 | $10.96 | 7,639,900 |
| 2019-06-07 | $11.06 | $11.06 | $11.06 | $11.06 | $10.78 | 0 |
| 2019-06-06 | $11.41 | $11.55 | $10.24 | $11.06 | $10.78 | 12,295,610 |
| 2019-06-05 | $11.90 | $11.98 | $11.00 | $11.38 | $11.09 | 11,084,650 |
| 2019-06-04 | $11.80 | $12.05 | $11.46 | $11.65 | $11.35 | 10,376,610 |
| 2019-06-03 | $13.45 | $13.49 | $12.11 | $12.11 | $11.80 | 16,244,800 |
| 2019-05-31 | $13.25 | $13.50 | $13.22 | $13.45 | $13.11 | 8,710,230 |
| 2019-05-30 | $13.28 | $13.58 | $13.05 | $13.30 | $12.96 | 11,829,200 |
| 2019-05-29 | $13.43 | $13.79 | $13.34 | $13.38 | $13.04 | 10,035,850 |
| 2019-05-28 | $13.22 | $13.98 | $13.16 | $13.57 | $13.22 | 19,348,370 |
| 2019-05-27 | $12.82 | $13.14 | $12.72 | $13.12 | $12.79 | 10,012,110 |
| 2019-05-24 | $12.66 | $12.97 | $12.66 | $12.82 | $12.49 | 7,586,900 |
| 2019-05-23 | $12.80 | $13.05 | $12.58 | $12.97 | $12.64 | 13,720,370 |
| 2019-05-22 | $13.01 | $13.10 | $12.53 | $12.65 | $12.33 | 12,007,050 |
| 2019-05-21 | $12.60 | $13.18 | $12.50 | $13.10 | $12.77 | 17,110,660 |
| 2019-05-20 | $13.81 | $14.68 | $12.43 | $12.81 | $12.48 | 24,735,650 |
| 2019-05-17 | $13.81 | $13.81 | $13.81 | $13.81 | $13.46 | 0 |
| 2019-05-16 | $13.81 | $13.81 | $13.81 | $13.81 | $13.46 | 0 |
| 2019-05-15 | $13.81 | $13.81 | $13.81 | $13.81 | $13.46 | 0 |
| 2019-05-14 | $13.81 | $13.81 | $13.81 | $13.81 | $13.46 | 0 |
| 2019-05-13 | $13.81 | $13.81 | $13.81 | $13.81 | $13.46 | 0 |
| 2019-05-10 | $13.81 | $13.81 | $13.81 | $13.81 | $13.46 | 0 |
| 2019-05-09 | $13.81 | $13.81 | $13.81 | $13.81 | $13.46 | 0 |
| 2019-05-08 | $13.81 | $13.81 | $13.81 | $13.81 | $13.46 | 0 |
| 2019-05-07 | $13.81 | $13.81 | $13.81 | $13.81 | $13.46 | 0 |
| 2019-05-06 | $13.81 | $13.81 | $13.81 | $13.81 | $13.46 | 0 |
| 2019-05-03 | $13.81 | $13.81 | $13.81 | $13.81 | $13.46 | 0 |
| 2019-05-02 | $13.81 | $13.81 | $13.81 | $13.81 | $13.46 | 0 |
| 2019-05-01 | $13.81 | $13.81 | $13.81 | $13.81 | $13.46 | 0 |
| 2019-04-30 | $13.41 | $14.06 | $13.41 | $13.81 | $13.46 | 10,185,050 |
| 2019-04-29 | $13.52 | $13.97 | $13.34 | $13.64 | $13.29 | 12,625,290 |
| 2019-04-26 | $13.44 | $13.87 | $13.30 | $13.43 | $13.09 | 13,211,880 |
| 2019-04-25 | $14.88 | $15.14 | $13.56 | $13.56 | $13.22 | 16,956,860 |
| 2019-04-24 | $15.30 | $15.38 | $14.80 | $15.07 | $14.69 | 16,004,190 |
| 2019-04-23 | $14.70 | $15.50 | $14.51 | $15.45 | $15.06 | 23,141,910 |
| 2019-04-22 | $14.86 | $15.15 | $14.63 | $14.86 | $14.48 | 16,217,110 |
| 2019-04-19 | $14.97 | $14.97 | $14.36 | $14.64 | $14.27 | 14,479,730 |
| 2019-04-18 | $14.95 | $15.25 | $14.69 | $15.07 | $14.69 | 18,044,970 |
| 2019-04-17 | $14.77 | $15.09 | $14.51 | $14.88 | $14.50 | 17,101,800 |
| 2019-04-16 | $14.54 | $14.79 | $14.14 | $14.77 | $14.39 | 19,974,650 |
| 2019-04-15 | $15.47 | $15.74 | $14.93 | $14.93 | $14.55 | 17,866,200 |
| 2019-04-12 | $15.08 | $15.57 | $14.99 | $15.16 | $14.77 | 18,806,190 |
| 2019-04-11 | $15.55 | $15.79 | $14.88 | $14.92 | $14.54 | 21,445,610 |
| 2019-04-10 | $15.40 | $15.97 | $14.80 | $15.76 | $15.36 | 30,954,200 |
| 2019-04-09 | $15.55 | $15.75 | $15.26 | $15.59 | $15.19 | 22,433,890 |
| 2019-04-08 | $16.21 | $16.21 | $15.30 | $15.52 | $15.13 | 39,995,190 |
| 2019-04-05 | $16.57 | $16.57 | $16.57 | $16.57 | $16.15 | 0 |
| 2019-04-04 | $17.97 | $18.35 | $16.41 | $16.57 | $16.15 | 55,670,550 |
| 2019-04-03 | $16.61 | $18.48 | $16.40 | $17.70 | $17.25 | 67,798,900 |
| 2019-04-02 | $16.37 | $17.39 | $16.10 | $17.07 | $16.64 | 62,999,650 |
| 2019-04-01 | $16.73 | $17.64 | $16.55 | $16.87 | $16.44 | 69,218,420 |
| 2019-03-29 | $18.43 | $19.40 | $16.89 | $16.90 | $16.47 | 93,650,020 |
| 2019-03-28 | $18.75 | $18.77 | $17.83 | $18.77 | $18.29 | 55,772,400 |
| 2019-03-27 | $16.65 | $17.06 | $15.61 | $17.06 | $16.63 | 50,571,840 |
| 2019-03-26 | $15.51 | $15.51 | $15.51 | $15.51 | $15.12 | 7,502,910 |
| 2019-03-25 | $14.10 | $14.10 | $14.10 | $14.10 | $13.74 | 3,804,400 |
| 2019-03-22 | $11.61 | $12.82 | $11.58 | $12.82 | $12.49 | 22,361,770 |
| 2019-03-21 | $11.30 | $11.86 | $11.24 | $11.65 | $11.35 | 15,780,030 |
| 2019-03-20 | $11.03 | $11.60 | $11.03 | $11.30 | $11.01 | 13,227,330 |
| 2019-03-19 | $11.11 | $11.38 | $11.03 | $11.14 | $10.86 | 12,956,040 |
| 2019-03-18 | $10.90 | $11.20 | $10.76 | $11.19 | $10.91 | 20,753,870 |
| 2019-03-15 | $10.42 | $11.37 | $10.42 | $11.04 | $10.76 | 27,229,200 |
| 2019-03-14 | $10.73 | $10.95 | $10.15 | $10.34 | $10.08 | 13,699,200 |
| 2019-03-13 | $10.79 | $11.68 | $10.60 | $11.02 | $10.74 | 21,874,030 |
| 2019-03-12 | $10.50 | $11.24 | $10.37 | $10.90 | $10.62 | 24,590,000 |
| 2019-03-11 | $9.96 | $10.48 | $9.83 | $10.45 | $10.18 | 15,922,250 |
| 2019-03-08 | $10.14 | $10.35 | $9.74 | $9.80 | $9.55 | 13,417,320 |
| 2019-03-07 | $10.13 | $10.48 | $10.03 | $10.32 | $10.06 | 16,096,770 |
| 2019-03-06 | $10.06 | $10.14 | $9.79 | $10.09 | $9.83 | 15,945,130 |
| 2019-03-05 | $9.68 | $10.24 | $9.58 | $10.05 | $9.79 | 18,653,430 |
| 2019-03-04 | $9.70 | $9.89 | $9.45 | $9.65 | $9.40 | 14,984,270 |
| 2019-03-01 | $9.45 | $9.54 | $9.32 | $9.52 | $9.28 | 6,214,020 |
| 2019-02-28 | $9.45 | $9.56 | $9.36 | $9.43 | $9.19 | 6,968,710 |
| 2019-02-27 | $9.48 | $9.75 | $9.37 | $9.50 | $9.26 | 8,744,780 |
| 2019-02-26 | $9.79 | $9.79 | $9.45 | $9.56 | $9.32 | 13,434,880 |
| 2019-02-25 | $9.65 | $9.98 | $9.30 | $9.83 | $9.58 | 18,606,180 |
| 2019-02-22 | $8.81 | $9.30 | $8.81 | $9.28 | $9.04 | 11,728,300 |
| 2019-02-21 | $8.83 | $9.08 | $8.75 | $8.90 | $8.67 | 10,680,510 |
| 2019-02-20 | $8.69 | $8.86 | $8.64 | $8.85 | $8.62 | 7,856,310 |
| 2019-02-19 | $8.69 | $8.79 | $8.55 | $8.70 | $8.48 | 7,301,780 |
| 2019-02-18 | $8.50 | $8.70 | $8.48 | $8.70 | $8.48 | 5,998,070 |
| 2019-02-15 | $8.47 | $8.52 | $8.42 | $8.47 | $8.25 | 3,460,900 |
| 2019-02-14 | $8.50 | $8.63 | $8.45 | $8.51 | $8.29 | 5,125,170 |
| 2019-02-13 | $8.42 | $8.55 | $8.32 | $8.47 | $8.25 | 4,699,270 |
| 2019-02-12 | $8.25 | $8.48 | $8.23 | $8.40 | $8.19 | 4,168,250 |
| 2019-02-11 | $8.05 | $8.25 | $8.00 | $8.23 | $8.02 | 2,348,000 |
| 2019-02-08 | $8.02 | $8.02 | $8.02 | $8.02 | $7.82 | 0 |
| 2019-02-07 | $8.02 | $8.02 | $8.02 | $8.02 | $7.82 | 0 |
| 2019-02-06 | $8.02 | $8.02 | $8.02 | $8.02 | $7.82 | 0 |
| 2019-02-05 | $8.02 | $8.02 | $8.02 | $8.02 | $7.82 | 0 |
| 2019-02-04 | $8.02 | $8.02 | $8.02 | $8.02 | $7.82 | 0 |
| 2019-02-01 | $7.79 | $8.05 | $7.76 | $8.02 | $7.82 | 2,735,500 |
| 2019-01-31 | $8.13 | $8.25 | $7.70 | $7.72 | $7.52 | 5,277,800 |
| 2019-01-30 | $8.22 | $8.36 | $8.13 | $8.14 | $7.93 | 3,085,140 |
| 2019-01-29 | $8.53 | $8.64 | $8.15 | $8.37 | $8.16 | 4,643,240 |
| 2019-01-28 | $8.64 | $8.70 | $8.45 | $8.53 | $8.31 | 6,261,860 |
| 2019-01-25 | $8.43 | $8.85 | $8.38 | $8.69 | $8.47 | 10,330,930 |
| 2019-01-24 | $8.29 | $8.49 | $8.26 | $8.46 | $8.24 | 4,733,640 |
| 2019-01-23 | $8.33 | $8.37 | $8.24 | $8.28 | $8.07 | 2,409,100 |
| 2019-01-22 | $8.39 | $8.42 | $8.29 | $8.35 | $8.14 | 3,133,800 |
| 2019-01-21 | $8.50 | $8.56 | $8.37 | $8.39 | $8.18 | 3,652,740 |
| 2019-01-18 | $8.38 | $8.44 | $8.30 | $8.43 | $8.22 | 4,092,100 |
| 2019-01-17 | $8.41 | $8.42 | $8.27 | $8.30 | $8.09 | 3,744,100 |
| 2019-01-16 | $8.36 | $8.45 | $8.31 | $8.41 | $8.20 | 4,726,000 |
| 2019-01-15 | $8.21 | $8.55 | $8.20 | $8.37 | $8.16 | 4,577,400 |
| 2019-01-14 | $8.34 | $8.34 | $8.20 | $8.21 | $8.00 | 2,381,900 |
| 2019-01-11 | $8.33 | $8.35 | $8.24 | $8.33 | $8.12 | 3,401,380 |
| 2019-01-10 | $8.39 | $8.47 | $8.32 | $8.33 | $8.12 | 4,169,460 |
| 2019-01-09 | $8.36 | $8.53 | $8.33 | $8.38 | $8.17 | 5,035,420 |
| 2019-01-08 | $8.41 | $8.43 | $8.33 | $8.35 | $8.14 | 3,141,600 |
| 2019-01-07 | $8.36 | $8.44 | $8.28 | $8.44 | $8.23 | 4,978,380 |
| 2019-01-04 | $8.03 | $8.35 | $7.95 | $8.34 | $8.13 | 6,046,670 |
| 2019-01-03 | $8.10 | $8.19 | $8.02 | $8.12 | $7.91 | 2,654,950 |
| 2019-01-02 | $8.17 | $8.24 | $8.01 | $8.07 | $7.86 | 2,568,130 |
| 2019-01-01 | $8.15 | $8.15 | $8.15 | $8.15 | $7.94 | 0 |
| 2018-12-31 | $8.15 | $8.15 | $8.15 | $8.15 | $7.94 | 0 |
| 2018-12-28 | $8.05 | $8.20 | $7.95 | $8.15 | $7.94 | 3,862,910 |
| 2018-12-27 | $8.57 | $8.57 | $8.02 | $8.02 | $7.82 | 4,353,510 |
| 2018-12-26 | $8.34 | $8.53 | $8.20 | $8.44 | $8.23 | 4,205,100 |
| 2018-12-25 | $8.59 | $8.59 | $8.08 | $8.35 | $8.14 | 6,115,390 |
| 2018-12-24 | $8.68 | $8.73 | $8.62 | $8.69 | $8.47 | 2,513,740 |
| 2018-12-21 | $8.70 | $8.78 | $8.64 | $8.68 | $8.46 | 3,467,140 |
| 2018-12-20 | $8.66 | $8.92 | $8.60 | $8.80 | $8.58 | 5,578,450 |
| 2018-12-19 | $9.07 | $9.07 | $8.61 | $8.69 | $8.47 | 6,181,950 |
| 2018-12-18 | $9.05 | $9.24 | $8.91 | $9.03 | $8.80 | 4,417,910 |
| 2018-12-17 | $8.95 | $9.17 | $8.93 | $9.17 | $8.94 | 5,316,090 |
| 2018-12-14 | $9.12 | $9.17 | $8.97 | $9.00 | $8.77 | 5,199,400 |
| 2018-12-13 | $9.01 | $9.13 | $8.88 | $9.12 | $8.89 | 5,770,100 |
| 2018-12-12 | $8.88 | $8.95 | $8.85 | $8.95 | $8.72 | 3,419,100 |
| 2018-12-11 | $8.91 | $8.91 | $8.78 | $8.87 | $8.64 | 3,174,300 |
| 2018-12-10 | $8.94 | $8.94 | $8.71 | $8.79 | $8.57 | 4,708,200 |
| 2018-12-07 | $9.00 | $9.10 | $8.92 | $9.02 | $8.79 | 4,217,200 |
| 2018-12-06 | $9.26 | $9.31 | $9.03 | $9.03 | $8.80 | 6,519,460 |
| 2018-12-05 | $9.22 | $9.45 | $9.10 | $9.32 | $9.08 | 9,331,800 |
| 2018-12-04 | $9.38 | $9.53 | $9.33 | $9.49 | $9.25 | 7,335,100 |
| 2018-12-03 | $9.50 | $9.55 | $9.37 | $9.41 | $9.17 | 9,345,220 |
| 2018-11-30 | $9.17 | $9.25 | $8.92 | $9.16 | $8.93 | 8,549,590 |
| 2018-11-29 | $9.74 | $9.77 | $9.23 | $9.25 | $9.01 | 11,596,990 |
| 2018-11-28 | $10.05 | $10.09 | $9.46 | $9.71 | $9.46 | 15,732,090 |
| 2018-11-27 | $10.18 | $10.33 | $9.91 | $10.05 | $9.79 | 15,119,120 |
| 2018-11-26 | $9.71 | $10.40 | $9.70 | $10.22 | $9.96 | 19,413,340 |
| 2018-11-23 | $10.02 | $10.55 | $9.88 | $9.91 | $9.66 | 25,668,590 |
| 2018-11-22 | $10.01 | $10.09 | $9.71 | $9.77 | $9.52 | 11,986,270 |
| 2018-11-21 | $9.90 | $10.25 | $9.82 | $9.96 | $9.71 | 16,086,710 |
| 2018-11-20 | $9.92 | $10.50 | $9.60 | $10.18 | $9.92 | 27,220,850 |
| 2018-11-19 | $10.39 | $10.66 | $10.01 | $10.11 | $9.85 | 37,659,600 |
| 2018-11-16 | $9.26 | $10.01 | $9.24 | $10.01 | $9.76 | 32,684,890 |
| 2018-11-15 | $8.97 | $9.14 | $8.94 | $9.10 | $8.87 | 9,819,300 |
| 2018-11-14 | $9.00 | $9.14 | $8.88 | $9.01 | $8.78 | 11,735,300 |
| 2018-11-13 | $8.78 | $9.11 | $8.72 | $8.98 | $8.75 | 11,787,600 |
| 2018-11-12 | $8.80 | $8.92 | $8.71 | $8.89 | $8.66 | 8,080,540 |
| 2018-11-09 | $9.02 | $9.03 | $8.71 | $8.76 | $8.54 | 8,568,600 |
| 2018-11-08 | $9.30 | $9.33 | $8.98 | $9.00 | $8.77 | 12,336,520 |
| 2018-11-07 | $9.57 | $9.57 | $9.18 | $9.29 | $9.05 | 15,455,400 |
| 2018-11-06 | $9.55 | $9.89 | $9.17 | $9.67 | $9.42 | 21,112,620 |
| 2018-11-05 | $9.72 | $10.21 | $9.47 | $9.49 | $9.25 | 27,770,440 |
| 2018-11-02 | $9.61 | $9.75 | $9.30 | $9.67 | $9.42 | 22,511,020 |
| 2018-11-01 | $8.98 | $9.54 | $8.81 | $9.47 | $9.23 | 21,292,250 |
| 2018-10-31 | $8.93 | $9.09 | $8.55 | $8.95 | $8.72 | 18,602,250 |
| 2018-10-30 | $8.45 | $9.10 | $8.45 | $8.92 | $8.69 | 22,918,390 |
| 2018-10-29 | $10.54 | $10.55 | $9.39 | $9.39 | $9.15 | 7,067,500 |
| 2018-10-26 | $10.45 | $10.80 | $10.21 | $10.43 | $10.16 | 12,835,280 |
| 2018-10-25 | $10.01 | $10.33 | $10.01 | $10.33 | $10.07 | 13,408,310 |
| 2018-10-24 | $10.29 | $10.65 | $10.13 | $10.39 | $10.13 | 18,116,200 |
| 2018-10-23 | $10.00 | $10.95 | $9.94 | $10.28 | $10.02 | 23,075,310 |
| 2018-10-22 | $9.60 | $10.33 | $9.45 | $10.05 | $9.79 | 19,705,320 |
| 2018-10-19 | $9.01 | $9.55 | $9.01 | $9.53 | $9.29 | 16,303,750 |
| 2018-10-18 | $9.21 | $9.57 | $8.92 | $9.10 | $8.87 | 16,490,570 |
| 2018-10-17 | $10.26 | $10.37 | $9.42 | $9.42 | $9.18 | 26,568,430 |
| 2018-10-16 | $11.71 | $11.90 | $10.47 | $10.47 | $10.20 | 18,278,970 |
| 2018-10-15 | $11.99 | $12.13 | $11.61 | $11.63 | $11.33 | 10,135,430 |
| 2018-10-12 | $12.35 | $12.37 | $11.23 | $11.93 | $11.63 | 20,136,610 |
| 2018-10-11 | $11.80 | $12.50 | $11.78 | $12.25 | $11.94 | 19,375,670 |
| 2018-10-10 | $12.90 | $12.95 | $12.08 | $12.24 | $11.93 | 18,395,530 |
| 2018-10-09 | $12.95 | $13.28 | $12.50 | $12.95 | $12.62 | 17,946,560 |
| 2018-10-08 | $12.92 | $13.56 | $12.31 | $12.65 | $12.33 | 19,555,690 |
| 2018-10-05 | $13.13 | $13.13 | $13.13 | $13.13 | $12.80 | 0 |
| 2018-10-04 | $13.13 | $13.13 | $13.13 | $13.13 | $12.80 | 0 |
| 2018-10-03 | $13.13 | $13.13 | $13.13 | $13.13 | $12.80 | 0 |
| 2018-10-02 | $13.13 | $13.13 | $13.13 | $13.13 | $12.80 | 0 |
| 2018-10-01 | $13.13 | $13.13 | $13.13 | $13.13 | $12.80 | 0 |
| 2018-09-28 | $12.93 | $13.14 | $12.68 | $13.13 | $12.80 | 14,758,720 |
| 2018-09-27 | $12.42 | $12.95 | $12.42 | $12.94 | $12.61 | 17,983,420 |
| 2018-09-26 | $12.40 | $12.75 | $12.11 | $12.49 | $12.17 | 14,986,700 |
| 2018-09-25 | $12.10 | $12.88 | $12.10 | $12.29 | $11.98 | 17,988,050 |
| 2018-09-24 | $12.17 | $12.17 | $12.17 | $12.17 | $11.86 | 0 |
| 2018-09-21 | $11.87 | $12.39 | $11.73 | $12.17 | $11.86 | 19,132,360 |
| 2018-09-20 | $11.31 | $12.18 | $11.22 | $11.88 | $11.58 | 21,702,290 |
| 2018-09-19 | $11.07 | $11.36 | $11.03 | $11.35 | $11.06 | 16,366,060 |
| 2018-09-18 | $10.60 | $11.58 | $10.60 | $11.21 | $10.92 | 22,864,380 |
| 2018-09-17 | $10.22 | $11.33 | $10.22 | $10.59 | $10.32 | 19,965,630 |
| 2018-09-14 | $10.30 | $10.45 | $10.15 | $10.30 | $10.04 | 6,368,950 |
| 2018-09-13 | $10.30 | $10.40 | $10.08 | $10.32 | $10.06 | 8,888,530 |
| 2018-09-12 | $10.11 | $10.27 | $10.07 | $10.12 | $9.86 | 4,355,380 |
| 2018-09-11 | $10.15 | $10.16 | $9.90 | $10.12 | $9.86 | 6,159,330 |
| 2018-09-10 | $10.31 | $10.41 | $10.04 | $10.10 | $9.84 | 8,655,680 |
| 2018-09-07 | $10.31 | $10.63 | $10.23 | $10.37 | $10.11 | 8,721,960 |
| 2018-09-06 | $10.28 | $10.59 | $10.25 | $10.38 | $10.12 | 8,299,890 |
| 2018-09-05 | $10.45 | $10.54 | $10.18 | $10.37 | $10.11 | 10,640,800 |
| 2018-09-04 | $10.23 | $10.62 | $10.07 | $10.56 | $10.29 | 14,698,360 |
| 2018-09-03 | $10.08 | $10.30 | $9.91 | $10.23 | $9.97 | 9,660,090 |
| 2018-08-31 | $9.80 | $10.14 | $9.80 | $10.09 | $9.83 | 7,469,090 |
| 2018-08-30 | $9.87 | $10.15 | $9.87 | $9.89 | $9.64 | 5,934,360 |
| 2018-08-29 | $10.03 | $10.09 | $9.90 | $9.95 | $9.70 | 6,236,350 |
| 2018-08-28 | $10.10 | $10.48 | $10.03 | $10.14 | $9.88 | 13,638,180 |
| 2018-08-27 | $9.94 | $10.18 | $9.84 | $10.17 | $9.91 | 12,495,830 |
| 2018-08-24 | $9.72 | $10.18 | $9.71 | $10.02 | $9.77 | 13,307,780 |
| 2018-08-23 | $9.48 | $9.86 | $9.46 | $9.77 | $9.52 | 9,490,120 |
| 2018-08-22 | $9.59 | $9.90 | $9.47 | $9.50 | $9.26 | 9,303,280 |
| 2018-08-21 | $9.58 | $9.72 | $9.51 | $9.65 | $9.40 | 7,973,790 |
| 2018-08-20 | $9.37 | $9.61 | $9.19 | $9.55 | $9.31 | 9,667,740 |
| 2018-08-17 | $10.01 | $10.05 | $9.13 | $9.37 | $9.13 | 17,602,200 |
| 2018-08-16 | $10.18 | $10.49 | $9.81 | $9.87 | $9.62 | 16,547,950 |
| 2018-08-15 | $10.34 | $10.62 | $10.23 | $10.38 | $10.12 | 17,794,430 |
| 2018-08-14 | $10.18 | $10.65 | $10.14 | $10.44 | $10.17 | 19,824,240 |
| 2018-08-13 | $9.86 | $10.32 | $9.82 | $10.22 | $9.96 | 14,785,900 |
| 2018-08-10 | $10.07 | $10.35 | $10.01 | $10.12 | $9.86 | 15,502,000 |
| 2018-08-09 | $9.84 | $10.29 | $9.67 | $10.11 | $9.85 | 23,047,750 |
| 2018-08-08 | $10.35 | $10.95 | $10.04 | $10.12 | $9.86 | 29,954,860 |
| 2018-08-07 | $10.26 | $10.69 | $10.03 | $10.42 | $10.15 | 28,567,180 |
| 2018-08-06 | $10.91 | $11.15 | $10.48 | $10.48 | $10.21 | 30,854,450 |
| 2018-08-03 | $11.00 | $11.94 | $10.82 | $11.64 | $11.34 | 60,372,500 |
| 2018-08-02 | $10.85 | $10.85 | $10.72 | $10.85 | $10.57 | 36,329,550 |
| 2018-08-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.61 | 4,681,470 |
| 2018-07-31 | $9.15 | $9.44 | $8.84 | $8.96 | $8.73 | 15,047,900 |
| 2018-07-30 | $8.65 | $9.39 | $8.54 | $9.20 | $8.97 | 22,311,220 |
| 2018-07-27 | $8.32 | $8.62 | $8.28 | $8.54 | $8.32 | 4,982,540 |
| 2018-07-26 | $8.32 | $8.42 | $8.25 | $8.27 | $8.06 | 2,570,400 |
| 2018-07-25 | $8.30 | $8.80 | $8.20 | $8.43 | $8.22 | 5,876,890 |
| 2018-07-24 | $8.12 | $8.31 | $8.12 | $8.29 | $8.08 | 3,061,220 |
| 2018-07-23 | $7.96 | $8.18 | $7.94 | $8.14 | $7.93 | 2,351,840 |
| 2018-07-20 | $7.85 | $8.08 | $7.79 | $7.98 | $7.78 | 2,435,150 |
| 2018-07-19 | $7.89 | $7.92 | $7.76 | $7.80 | $7.60 | 1,345,150 |
| 2018-07-18 | $7.90 | $7.97 | $7.87 | $7.90 | $7.70 | 1,459,700 |
| 2018-07-17 | $8.00 | $8.01 | $7.83 | $7.96 | $7.66 | 1,381,260 |
| 2018-07-16 | $7.94 | $7.99 | $7.86 | $7.96 | $7.66 | 1,093,700 |
| 2018-07-13 | $7.92 | $8.07 | $7.86 | $7.94 | $7.64 | 1,864,400 |
| 2018-07-12 | $7.74 | $7.97 | $7.71 | $7.95 | $7.65 | 2,486,670 |
| 2018-07-11 | $7.86 | $7.95 | $7.69 | $7.71 | $7.42 | 2,952,500 |
| 2018-07-10 | $7.98 | $8.15 | $7.92 | $8.05 | $7.75 | 2,922,000 |
| 2018-07-09 | $7.63 | $7.89 | $7.63 | $7.86 | $7.56 | 2,344,500 |
| 2018-07-06 | $7.61 | $7.75 | $7.43 | $7.61 | $7.32 | 2,109,300 |
| 2018-07-05 | $7.95 | $7.95 | $7.61 | $7.62 | $7.33 | 2,625,630 |
| 2018-07-04 | $8.00 | $8.06 | $7.84 | $7.91 | $7.61 | 2,363,600 |
| 2018-07-03 | $7.93 | $8.09 | $7.83 | $8.03 | $7.73 | 2,607,400 |
| 2018-07-02 | $7.88 | $8.25 | $7.80 | $7.98 | $7.68 | 4,780,590 |
| 2018-06-29 | $7.68 | $7.90 | $7.63 | $7.89 | $7.59 | 2,640,720 |
| 2018-06-28 | $7.67 | $7.84 | $7.59 | $7.67 | $7.38 | 2,663,700 |
| 2018-06-27 | $7.77 | $7.80 | $7.56 | $7.63 | $7.34 | 2,653,670 |
| 2018-06-26 | $7.50 | $7.77 | $7.41 | $7.72 | $7.43 | 2,746,920 |
| 2018-06-25 | $7.58 | $7.86 | $7.51 | $7.60 | $7.31 | 3,161,470 |
| 2018-06-22 | $7.23 | $7.57 | $7.23 | $7.51 | $7.23 | 2,712,440 |
| 2018-06-21 | $7.79 | $7.84 | $7.28 | $7.32 | $7.04 | 3,459,480 |
| 2018-06-20 | $7.77 | $7.87 | $7.61 | $7.79 | $7.50 | 2,383,800 |
| 2018-06-19 | $8.52 | $8.52 | $7.80 | $7.81 | $7.52 | 4,373,770 |
| 2018-06-18 | $8.67 | $8.67 | $8.67 | $8.67 | $8.34 | 0 |
| 2018-06-15 | $8.99 | $9.02 | $8.63 | $8.67 | $8.34 | 2,287,300 |
| 2018-06-14 | $9.03 | $9.16 | $8.96 | $8.98 | $8.64 | 1,673,490 |
| 2018-06-13 | $9.20 | $9.32 | $9.06 | $9.09 | $8.75 | 1,738,670 |
| 2018-06-12 | $9.18 | $9.23 | $9.10 | $9.20 | $8.85 | 1,251,320 |
| 2018-06-11 | $9.21 | $9.34 | $9.11 | $9.18 | $8.83 | 1,458,900 |
| 2018-06-08 | $9.55 | $9.55 | $9.07 | $9.22 | $8.87 | 2,673,820 |
| 2018-06-07 | $9.65 | $9.70 | $9.54 | $9.55 | $9.19 | 1,891,930 |
| 2018-06-06 | $9.64 | $9.84 | $9.59 | $9.70 | $9.34 | 2,300,200 |
| 2018-06-05 | $9.63 | $9.66 | $9.52 | $9.65 | $9.29 | 1,562,700 |
| 2018-06-04 | $9.68 | $9.73 | $9.50 | $9.57 | $9.21 | 1,697,010 |
| 2018-06-01 | $9.59 | $9.75 | $9.45 | $9.67 | $9.31 | 2,272,960 |
| 2018-05-31 | $9.53 | $9.65 | $9.40 | $9.59 | $9.23 | 1,926,800 |
| 2018-05-30 | $9.89 | $9.89 | $9.42 | $9.42 | $9.07 | 3,613,700 |
| 2018-05-29 | $10.02 | $10.12 | $9.96 | $9.99 | $9.61 | 1,670,400 |
| 2018-05-28 | $10.24 | $10.32 | $10.00 | $10.07 | $9.69 | 2,217,080 |
| 2018-05-25 | $10.35 | $10.39 | $10.12 | $10.24 | $9.85 | 2,950,100 |
| 2018-05-24 | $10.28 | $10.45 | $10.28 | $10.35 | $9.96 | 2,808,950 |
| 2018-05-23 | $10.38 | $10.55 | $10.25 | $10.27 | $9.88 | 3,526,690 |
| 2018-05-22 | $10.36 | $10.50 | $10.32 | $10.38 | $9.99 | 3,330,230 |
| 2018-05-21 | $10.07 | $10.76 | $10.07 | $10.49 | $10.10 | 7,014,060 |
| 2018-05-18 | $9.85 | $9.95 | $9.85 | $9.94 | $9.57 | 999,090 |
| 2018-05-17 | $9.96 | $9.98 | $9.86 | $9.87 | $9.50 | 1,154,000 |
| 2018-05-16 | $10.04 | $10.04 | $9.91 | $9.96 | $9.59 | 1,386,000 |
| 2018-05-15 | $10.05 | $10.05 | $9.91 | $10.00 | $9.62 | 1,803,690 |
| 2018-05-14 | $10.13 | $10.17 | $9.95 | $10.03 | $9.65 | 1,601,600 |
| 2018-05-11 | $10.25 | $10.31 | $10.12 | $10.13 | $9.75 | 1,971,050 |
| 2018-05-10 | $10.19 | $10.26 | $10.11 | $10.23 | $9.85 | 1,793,600 |
| 2018-05-09 | $10.17 | $10.22 | $10.09 | $10.17 | $9.79 | 1,265,600 |
| 2018-05-08 | $10.13 | $10.22 | $10.08 | $10.17 | $9.79 | 1,629,370 |
| 2018-05-07 | $10.06 | $10.17 | $10.01 | $10.13 | $9.75 | 1,608,100 |
| 2018-05-04 | $9.90 | $10.01 | $9.87 | $10.00 | $9.62 | 1,354,840 |
| 2018-05-03 | $9.92 | $9.97 | $9.76 | $9.95 | $9.58 | 1,518,110 |
| 2018-05-02 | $9.88 | $9.97 | $9.80 | $9.94 | $9.57 | 1,179,700 |
| 2018-05-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.46 | 0 |
| 2018-04-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.46 | 0 |
| 2018-04-27 | $9.78 | $9.90 | $9.66 | $9.83 | $9.46 | 1,004,610 |
| 2018-04-26 | $10.00 | $10.02 | $9.64 | $9.67 | $9.31 | 2,027,800 |
| 2018-04-25 | $9.87 | $10.03 | $9.77 | $9.96 | $9.59 | 1,916,940 |
| 2018-04-24 | $9.65 | $9.92 | $9.65 | $9.90 | $9.53 | 2,539,850 |
| 2018-04-23 | $10.02 | $10.05 | $9.53 | $9.65 | $9.29 | 3,920,200 |
| 2018-04-20 | $10.60 | $10.62 | $9.98 | $10.00 | $9.62 | 4,291,700 |
| 2018-04-19 | $10.75 | $10.84 | $10.48 | $10.65 | $10.25 | 6,738,050 |
| 2018-04-18 | $10.90 | $11.30 | $10.80 | $11.03 | $10.62 | 10,669,550 |
| 2018-04-17 | $11.16 | $11.17 | $10.62 | $11.05 | $10.63 | 6,096,490 |
| 2018-04-16 | $10.44 | $10.90 | $10.36 | $10.84 | $10.43 | 5,138,380 |
| 2018-04-13 | $10.43 | $10.52 | $10.34 | $10.44 | $10.05 | 3,126,790 |
| 2018-04-12 | $10.35 | $10.47 | $10.33 | $10.43 | $10.04 | 3,577,250 |
| 2018-04-11 | $10.70 | $10.95 | $10.56 | $10.61 | $10.21 | 7,821,500 |
| 2018-04-10 | $10.10 | $10.73 | $9.93 | $10.43 | $10.04 | 8,070,670 |
| 2018-04-09 | $10.00 | $10.26 | $9.92 | $10.18 | $9.80 | 3,411,400 |
| 2018-04-06 | $10.01 | $10.01 | $10.01 | $10.01 | $9.63 | 0 |
| 2018-04-05 | $10.01 | $10.01 | $10.01 | $10.01 | $9.63 | 0 |
| 2018-04-04 | $10.02 | $10.18 | $10.00 | $10.01 | $9.63 | 2,232,240 |
| 2018-04-03 | $9.85 | $10.47 | $9.81 | $10.10 | $9.72 | 4,469,670 |
| 2018-04-02 | $10.13 | $10.20 | $10.05 | $10.10 | $9.72 | 2,556,040 |
| 2018-03-30 | $10.17 | $10.22 | $10.05 | $10.14 | $9.76 | 1,965,350 |
| 2018-03-29 | $9.94 | $10.15 | $9.94 | $10.10 | $9.72 | 2,217,990 |
| 2018-03-28 | $9.91 | $10.18 | $9.81 | $9.92 | $9.55 | 2,679,890 |
| 2018-03-27 | $9.95 | $10.15 | $9.86 | $10.04 | $9.66 | 2,609,510 |
| 2018-03-26 | $9.50 | $9.86 | $9.39 | $9.83 | $9.46 | 3,211,150 |
| 2018-03-23 | $10.71 | $10.81 | $9.94 | $9.95 | $9.58 | 5,917,450 |
| 2018-03-22 | $10.60 | $11.10 | $10.58 | $11.04 | $10.62 | 5,324,290 |
| 2018-03-21 | $10.65 | $10.95 | $10.60 | $10.65 | $10.25 | 3,413,700 |
| 2018-03-20 | $10.68 | $10.68 | $10.51 | $10.63 | $10.23 | 1,709,520 |
| 2018-03-19 | $10.73 | $10.85 | $10.62 | $10.74 | $10.34 | 1,653,100 |
| 2018-03-16 | $10.73 | $10.89 | $10.67 | $10.72 | $10.32 | 2,329,800 |
| 2018-03-15 | $10.62 | $10.94 | $10.49 | $10.76 | $10.36 | 3,406,250 |
| 2018-03-14 | $11.08 | $11.08 | $10.60 | $10.65 | $10.25 | 2,987,740 |
| 2018-03-13 | $10.95 | $11.34 | $10.87 | $11.11 | $10.69 | 4,401,800 |
| 2018-03-12 | $10.88 | $10.98 | $10.81 | $10.95 | $10.54 | 2,325,520 |
| 2018-03-09 | $10.75 | $10.88 | $10.74 | $10.86 | $10.45 | 2,452,200 |
| 2018-03-08 | $10.72 | $10.89 | $10.60 | $10.79 | $10.38 | 2,019,430 |
| 2018-03-07 | $10.78 | $10.97 | $10.70 | $10.71 | $10.31 | 2,811,460 |
| 2018-03-06 | $10.70 | $10.94 | $10.62 | $10.83 | $10.42 | 2,727,110 |
| 2018-03-05 | $10.77 | $10.78 | $10.57 | $10.67 | $10.27 | 1,631,740 |
| 2018-03-02 | $10.62 | $10.80 | $10.51 | $10.74 | $10.34 | 2,285,930 |
| 2018-03-01 | $10.46 | $10.80 | $10.36 | $10.69 | $10.29 | 1,993,010 |
| 2018-02-28 | $10.49 | $10.56 | $10.38 | $10.48 | $10.09 | 1,568,680 |
| 2018-02-27 | $10.60 | $10.82 | $10.50 | $10.59 | $10.19 | 2,194,230 |
| 2018-02-26 | $10.40 | $10.78 | $10.32 | $10.70 | $10.30 | 3,323,730 |
| 2018-02-23 | $10.46 | $10.72 | $10.27 | $10.34 | $9.95 | 2,259,200 |
| 2018-02-22 | $10.02 | $10.47 | $10.01 | $10.31 | $9.92 | 2,024,800 |
| 2018-02-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.57 | 0 |
| 2018-02-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.57 | 0 |
| 2018-02-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.57 | 0 |
| 2018-02-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.57 | 0 |
| 2018-02-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.57 | 0 |
| 2018-02-14 | $9.90 | $9.99 | $9.83 | $9.94 | $9.57 | 766,100 |
| 2018-02-13 | $9.88 | $10.17 | $9.88 | $9.90 | $9.53 | 1,474,780 |
| 2018-02-12 | $9.65 | $9.87 | $9.65 | $9.86 | $9.49 | 999,710 |
| 2018-02-09 | $9.66 | $9.73 | $9.44 | $9.63 | $9.27 | 2,205,580 |
| 2018-02-08 | $9.56 | $9.99 | $9.54 | $9.87 | $9.50 | 2,293,730 |
| 2018-02-07 | $9.91 | $9.95 | $9.25 | $9.56 | $9.20 | 2,673,330 |
| 2018-02-06 | $10.22 | $10.25 | $9.60 | $9.62 | $9.26 | 4,267,960 |
| 2018-02-05 | $10.29 | $10.53 | $10.23 | $10.48 | $10.09 | 1,981,000 |
| 2018-02-02 | $11.01 | $11.20 | $10.00 | $10.60 | $10.20 | 2,766,640 |
| 2018-02-01 | $11.58 | $11.68 | $11.03 | $11.05 | $10.63 | 4,134,400 |
| 2018-01-31 | $11.77 | $11.87 | $11.50 | $11.58 | $11.14 | 2,769,510 |
| 2018-01-30 | $11.74 | $12.00 | $11.74 | $11.82 | $11.38 | 2,058,250 |
| 2018-01-29 | $11.98 | $11.99 | $11.72 | $11.75 | $11.31 | 3,471,830 |
| 2018-01-26 | $12.18 | $12.27 | $12.04 | $12.07 | $11.62 | 3,399,900 |
| 2018-01-25 | $12.29 | $12.32 | $12.18 | $12.19 | $11.73 | 2,871,940 |
| 2018-01-24 | $12.31 | $12.43 | $12.17 | $12.27 | $11.81 | 3,139,590 |
| 2018-01-23 | $12.20 | $12.44 | $12.15 | $12.23 | $11.77 | 2,999,130 |
| 2018-01-22 | $12.08 | $12.35 | $12.03 | $12.32 | $11.86 | 4,085,790 |
| 2018-01-19 | $11.79 | $12.13 | $11.77 | $12.12 | $11.66 | 5,520,550 |
| 2018-01-18 | $11.87 | $11.89 | $11.75 | $11.78 | $11.34 | 2,042,200 |
| 2018-01-17 | $11.71 | $11.98 | $11.62 | $11.86 | $11.41 | 3,053,580 |
| 2018-01-16 | $11.68 | $11.88 | $11.61 | $11.77 | $11.33 | 2,454,500 |
| 2018-01-15 | $12.17 | $12.17 | $11.63 | $11.67 | $11.23 | 3,627,700 |
| 2018-01-12 | $12.13 | $12.39 | $12.02 | $12.16 | $11.70 | 3,271,260 |
| 2018-01-11 | $12.11 | $12.16 | $11.96 | $12.13 | $11.67 | 2,765,890 |
| 2018-01-10 | $12.31 | $12.45 | $12.02 | $12.12 | $11.66 | 3,669,840 |
| 2018-01-09 | $12.32 | $12.38 | $12.20 | $12.23 | $11.77 | 3,109,290 |
| 2018-01-08 | $12.45 | $12.54 | $12.19 | $12.41 | $11.94 | 4,851,200 |
| 2018-01-05 | $12.60 | $12.95 | $12.48 | $12.52 | $12.05 | 9,069,400 |
| 2018-01-04 | $12.04 | $13.30 | $11.92 | $13.10 | $12.61 | 8,301,670 |
| 2018-01-03 | $11.90 | $12.18 | $11.84 | $12.10 | $11.64 | 5,392,820 |
| 2018-01-02 | $11.88 | $11.98 | $11.74 | $11.91 | $11.46 | 3,077,670 |
| 2018-01-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.45 | 0 |
| 2017-12-29 | $11.65 | $11.96 | $11.60 | $11.90 | $11.45 | 3,842,120 |
| 2017-12-28 | $11.51 | $11.99 | $11.48 | $11.72 | $11.28 | 4,888,600 |
| 2017-12-27 | $11.67 | $11.68 | $11.42 | $11.52 | $11.09 | 3,559,630 |
| 2017-12-26 | $11.66 | $12.16 | $11.66 | $11.75 | $11.31 | 6,163,470 |
| 2017-12-25 | $11.71 | $11.79 | $11.50 | $11.51 | $11.08 | 2,563,380 |
| 2017-12-22 | $11.80 | $11.91 | $11.73 | $11.80 | $11.36 | 1,379,240 |
| 2017-12-21 | $11.88 | $11.97 | $11.60 | $11.77 | $11.33 | 2,557,980 |
| 2017-12-20 | $12.10 | $12.20 | $11.84 | $11.87 | $11.42 | 2,157,440 |
| 2017-12-19 | $11.96 | $12.15 | $11.91 | $12.06 | $11.61 | 1,690,480 |
| 2017-12-18 | $12.17 | $12.26 | $11.81 | $11.95 | $11.50 | 3,099,140 |
| 2017-12-15 | $12.26 | $12.31 | $12.15 | $12.17 | $11.71 | 2,459,900 |
| 2017-12-14 | $12.30 | $12.37 | $12.13 | $12.26 | $11.80 | 3,343,100 |
| 2017-12-13 | $12.36 | $12.64 | $12.36 | $12.43 | $11.96 | 3,543,140 |
| 2017-12-12 | $12.46 | $12.64 | $12.28 | $12.29 | $11.83 | 3,300,800 |
| 2017-12-11 | $12.35 | $12.56 | $12.26 | $12.52 | $12.05 | 3,324,430 |
| 2017-12-08 | $12.20 | $12.52 | $12.17 | $12.40 | $11.93 | 4,130,580 |
| 2017-12-07 | $12.17 | $12.46 | $12.13 | $12.19 | $11.73 | 3,528,570 |
| 2017-12-06 | $12.18 | $12.35 | $11.93 | $12.24 | $11.78 | 4,222,300 |
| 2017-12-05 | $13.09 | $13.10 | $12.01 | $12.21 | $11.75 | 9,330,700 |
| 2017-12-04 | $13.48 | $13.57 | $13.10 | $13.12 | $12.63 | 4,979,100 |
| 2017-12-01 | $13.31 | $13.57 | $13.11 | $13.52 | $13.01 | 6,154,100 |
| 2017-11-30 | $13.49 | $13.98 | $13.41 | $13.53 | $13.02 | 7,788,950 |
| 2017-11-29 | $13.52 | $13.58 | $13.15 | $13.38 | $12.88 | 4,906,780 |
| 2017-11-28 | $13.38 | $13.58 | $13.30 | $13.55 | $13.04 | 4,026,520 |
| 2017-11-27 | $13.50 | $13.96 | $13.13 | $13.38 | $12.88 | 5,751,520 |
| 2017-11-24 | $13.85 | $13.99 | $13.46 | $13.60 | $13.09 | 6,756,150 |
| 2017-11-23 | $13.91 | $14.40 | $13.90 | $13.94 | $13.42 | 9,983,360 |
| 2017-11-22 | $14.70 | $14.92 | $13.95 | $14.06 | $13.53 | 15,711,210 |
| 2017-11-21 | $15.20 | $15.49 | $14.82 | $14.96 | $14.40 | 11,868,930 |
| 2017-11-20 | $15.82 | $15.93 | $14.53 | $15.44 | $14.86 | 15,199,800 |
| 2017-11-17 | $16.05 | $16.50 | $15.60 | $16.14 | $15.53 | 19,886,860 |
| 2017-11-16 | $15.32 | $16.98 | $15.28 | $16.26 | $15.65 | 26,255,330 |
| 2017-11-15 | $15.88 | $15.98 | $15.48 | $15.58 | $14.99 | 16,997,060 |
| 2017-11-14 | $15.05 | $16.47 | $14.80 | $16.18 | $15.57 | 30,092,940 |
| 2017-11-13 | $15.46 | $16.00 | $15.20 | $15.21 | $14.64 | 14,906,590 |
| 2017-11-10 | $15.08 | $15.38 | $14.90 | $15.23 | $14.66 | 10,487,880 |
| 2017-11-09 | $15.25 | $15.34 | $14.94 | $15.08 | $14.51 | 12,659,930 |
| 2017-11-08 | $15.02 | $15.80 | $14.80 | $15.55 | $14.96 | 19,016,380 |
| 2017-11-07 | $15.82 | $16.20 | $15.15 | $15.25 | $14.68 | 19,117,480 |
| 2017-11-06 | $15.26 | $15.89 | $15.07 | $15.54 | $14.96 | 17,888,490 |
| 2017-11-03 | $16.05 | $16.16 | $15.23 | $15.48 | $14.90 | 26,207,060 |
| 2017-11-02 | $15.93 | $16.88 | $15.56 | $16.29 | $15.68 | 32,033,130 |
| 2017-11-01 | $15.89 | $17.24 | $15.80 | $16.12 | $15.51 | 42,843,590 |
| 2017-10-31 | $14.32 | $15.68 | $14.16 | $15.68 | $15.09 | 23,829,320 |
| 2017-10-30 | $14.59 | $14.82 | $13.90 | $14.25 | $13.71 | 21,598,350 |
| 2017-10-27 | $15.90 | $15.93 | $15.02 | $15.06 | $14.49 | 25,216,600 |
| 2017-10-26 | $14.97 | $16.50 | $14.79 | $15.55 | $14.96 | 40,679,100 |
| 2017-10-25 | $13.63 | $15.22 | $13.33 | $15.22 | $14.65 | 39,441,990 |
| 2017-10-24 | $14.40 | $14.65 | $13.61 | $13.84 | $13.32 | 21,665,980 |
| 2017-10-23 | $15.22 | $15.22 | $14.32 | $14.72 | $14.17 | 31,267,900 |
| 2017-10-20 | $13.80 | $13.84 | $13.80 | $13.84 | $13.32 | 7,196,070 |
| 2017-10-19 | $12.53 | $12.78 | $12.53 | $12.58 | $12.11 | 1,136,500 |
| 2017-10-18 | $12.99 | $13.07 | $12.55 | $12.58 | $12.11 | 1,585,850 |
| 2017-10-17 | $12.95 | $13.10 | $12.93 | $12.99 | $12.50 | 818,930 |
| 2017-10-16 | $13.33 | $13.33 | $13.00 | $13.00 | $12.51 | 2,380,810 |
| 2017-10-13 | $13.44 | $13.49 | $13.26 | $13.34 | $12.84 | 1,162,320 |
| 2017-10-12 | $13.45 | $13.54 | $13.35 | $13.44 | $12.93 | 1,667,370 |
| 2017-10-11 | $13.38 | $13.55 | $13.29 | $13.51 | $13.00 | 1,838,940 |
| 2017-10-10 | $13.19 | $13.40 | $13.13 | $13.39 | $12.89 | 1,394,830 |
| 2017-10-09 | $13.21 | $13.34 | $13.16 | $13.19 | $12.69 | 1,084,520 |
| 2017-10-06 | $13.17 | $13.17 | $13.17 | $13.17 | $12.67 | 0 |
| 2017-10-05 | $13.17 | $13.17 | $13.17 | $13.17 | $12.67 | 0 |
| 2017-10-04 | $13.17 | $13.17 | $13.17 | $13.17 | $12.67 | 0 |
| 2017-10-03 | $13.17 | $13.17 | $13.17 | $13.17 | $12.67 | 0 |
| 2017-10-02 | $13.17 | $13.17 | $13.17 | $13.17 | $12.67 | 0 |
| 2017-09-29 | $13.05 | $13.20 | $13.05 | $13.17 | $12.67 | 811,120 |
| 2017-09-28 | $13.11 | $13.20 | $13.10 | $13.13 | $12.64 | 1,137,100 |
| 2017-09-27 | $13.07 | $13.17 | $13.02 | $13.16 | $12.66 | 805,770 |
| 2017-09-26 | $13.08 | $13.09 | $12.94 | $13.08 | $12.59 | 944,980 |
| 2017-09-25 | $13.28 | $13.28 | $12.98 | $13.02 | $12.53 | 1,507,100 |
| 2017-09-22 | $13.30 | $13.34 | $13.24 | $13.29 | $12.79 | 895,480 |
| 2017-09-21 | $13.28 | $13.43 | $13.25 | $13.36 | $12.86 | 1,527,140 |
| 2017-09-20 | $13.33 | $13.34 | $13.20 | $13.27 | $12.77 | 1,414,300 |
| 2017-09-19 | $13.35 | $13.40 | $13.28 | $13.33 | $12.83 | 1,158,500 |
| 2017-09-18 | $13.28 | $13.38 | $13.21 | $13.34 | $12.84 | 1,800,750 |
| 2017-09-15 | $13.43 | $13.43 | $13.27 | $13.37 | $12.87 | 1,446,740 |
| 2017-09-14 | $13.37 | $13.44 | $13.27 | $13.44 | $12.93 | 1,619,940 |
| 2017-09-13 | $13.41 | $13.51 | $13.20 | $13.36 | $12.86 | 1,993,660 |
| 2017-09-12 | $13.66 | $13.68 | $13.36 | $13.39 | $12.89 | 2,764,690 |
| 2017-09-11 | $13.36 | $13.70 | $13.36 | $13.70 | $13.18 | 3,068,570 |
| 2017-09-08 | $13.25 | $13.41 | $13.22 | $13.36 | $12.86 | 2,138,030 |
| 2017-09-07 | $13.61 | $13.63 | $13.27 | $13.29 | $12.79 | 2,872,040 |
| 2017-09-06 | $13.55 | $13.67 | $13.50 | $13.59 | $13.08 | 2,240,660 |
| 2017-09-05 | $13.75 | $13.75 | $13.46 | $13.51 | $13.00 | 3,637,620 |
| 2017-09-04 | $14.09 | $14.18 | $13.70 | $13.77 | $13.25 | 7,432,180 |
| 2017-09-01 | $14.29 | $14.96 | $14.15 | $14.23 | $13.69 | 12,747,030 |
| 2017-08-31 | $14.29 | $14.29 | $14.29 | $14.29 | $13.75 | 0 |
| 2017-08-30 | $14.29 | $14.29 | $14.29 | $14.29 | $13.75 | 0 |
| 2017-08-29 | $13.84 | $14.40 | $13.74 | $14.29 | $13.75 | 5,945,650 |
| 2017-08-28 | $13.63 | $13.95 | $13.60 | $13.84 | $13.32 | 4,149,790 |
| 2017-08-25 | $13.43 | $13.59 | $13.43 | $13.50 | $12.99 | 1,656,280 |
| 2017-08-24 | $13.33 | $13.64 | $13.33 | $13.44 | $12.93 | 3,301,580 |
| 2017-08-23 | $13.41 | $13.54 | $13.31 | $13.39 | $12.89 | 3,161,430 |
| 2017-08-22 | $13.55 | $13.68 | $13.46 | $13.52 | $13.01 | 2,692,640 |
| 2017-08-21 | $13.68 | $13.97 | $13.53 | $13.61 | $13.10 | 6,752,860 |
| 2017-08-18 | $13.10 | $13.67 | $13.00 | $13.63 | $13.12 | 7,037,970 |
| 2017-08-17 | $13.08 | $13.16 | $12.98 | $13.13 | $12.64 | 2,048,040 |
| 2017-08-16 | $13.06 | $13.18 | $12.98 | $13.08 | $12.59 | 2,247,420 |
| 2017-08-15 | $13.09 | $13.10 | $12.93 | $13.09 | $12.60 | 2,559,200 |
| 2017-08-14 | $12.69 | $13.10 | $12.69 | $13.08 | $12.59 | 4,226,870 |
| 2017-08-11 | $12.85 | $13.03 | $12.57 | $12.63 | $12.15 | 3,892,990 |
| 2017-08-10 | $12.77 | $12.93 | $12.77 | $12.85 | $12.37 | 2,433,030 |
| 2017-08-09 | $12.75 | $12.90 | $12.69 | $12.85 | $12.37 | 1,985,210 |
| 2017-08-08 | $12.70 | $12.95 | $12.70 | $12.75 | $12.27 | 4,283,320 |
| 2017-08-07 | $12.52 | $12.62 | $12.42 | $12.60 | $12.13 | 2,039,260 |
| 2017-08-04 | $12.44 | $12.53 | $12.37 | $12.39 | $11.92 | 2,099,670 |
| 2017-08-03 | $12.25 | $12.45 | $12.18 | $12.32 | $11.86 | 1,482,800 |
| 2017-08-02 | $12.36 | $12.49 | $12.23 | $12.27 | $11.81 | 2,025,040 |
| 2017-08-01 | $12.51 | $12.72 | $12.38 | $12.43 | $11.96 | 2,618,430 |
| 2017-07-31 | $12.43 | $12.53 | $12.31 | $12.47 | $12.00 | 1,990,600 |
| 2017-07-28 | $12.24 | $12.54 | $12.22 | $12.38 | $11.91 | 2,447,650 |
| 2017-07-27 | $12.15 | $12.34 | $12.03 | $12.28 | $11.82 | 2,022,050 |
| 2017-07-26 | $12.21 | $12.21 | $12.05 | $12.15 | $11.69 | 1,125,720 |
| 2017-07-25 | $12.09 | $12.23 | $12.05 | $12.10 | $11.64 | 1,456,490 |
| 2017-07-24 | $12.14 | $12.14 | $11.99 | $12.07 | $11.62 | 1,630,240 |
| 2017-07-21 | $12.00 | $12.19 | $11.95 | $12.10 | $11.64 | 1,444,200 |
| 2017-07-20 | $12.00 | $12.16 | $11.98 | $12.01 | $11.56 | 1,640,690 |
| 2017-07-19 | $11.84 | $11.99 | $11.68 | $11.97 | $11.52 | 2,438,450 |
| 2017-07-18 | $11.70 | $11.83 | $11.58 | $11.75 | $11.31 | 1,332,400 |
| 2017-07-17 | $12.41 | $12.48 | $11.57 | $11.58 | $11.14 | 3,529,080 |
| 2017-07-14 | $12.66 | $12.75 | $12.42 | $12.55 | $12.08 | 1,366,000 |
| 2017-07-13 | $12.69 | $12.76 | $12.56 | $12.72 | $12.15 | 1,197,250 |
| 2017-07-12 | $12.80 | $12.81 | $12.59 | $12.66 | $12.10 | 1,901,800 |
| 2017-07-11 | $12.87 | $12.94 | $12.62 | $12.82 | $12.25 | 2,773,110 |
| 2017-07-10 | $12.80 | $12.93 | $12.75 | $12.79 | $12.22 | 2,347,100 |
| 2017-07-07 | $12.73 | $12.85 | $12.64 | $12.84 | $12.27 | 2,034,100 |
| 2017-07-06 | $12.86 | $12.91 | $12.68 | $12.76 | $12.19 | 2,133,490 |
| 2017-07-05 | $12.80 | $12.89 | $12.71 | $12.86 | $12.29 | 2,064,090 |
| 2017-07-04 | $13.10 | $13.18 | $12.80 | $12.83 | $12.26 | 2,547,680 |
| 2017-07-03 | $13.12 | $13.18 | $13.07 | $13.11 | $12.53 | 1,887,680 |
| 2017-06-30 | $13.10 | $13.19 | $13.07 | $13.16 | $12.57 | 1,318,300 |
| 2017-06-29 | $13.13 | $13.30 | $13.10 | $13.19 | $12.60 | 1,489,810 |
| 2017-06-28 | $13.22 | $13.35 | $13.10 | $13.16 | $12.57 | 1,716,090 |
| 2017-06-27 | $13.31 | $13.45 | $13.10 | $13.22 | $12.63 | 2,811,970 |
| 2017-06-26 | $13.12 | $13.35 | $13.10 | $13.27 | $12.68 | 4,207,640 |
| 2017-06-23 | $12.85 | $13.04 | $12.70 | $13.03 | $12.45 | 3,636,910 |
| 2017-06-22 | $12.73 | $13.04 | $12.73 | $12.85 | $12.28 | 4,836,430 |
| 2017-06-21 | $12.63 | $12.94 | $12.63 | $12.78 | $12.21 | 2,574,220 |
| 2017-06-20 | $12.75 | $12.85 | $12.62 | $12.66 | $12.10 | 1,492,260 |
| 2017-06-19 | $12.62 | $12.77 | $12.59 | $12.68 | $12.12 | 1,482,600 |
| 2017-06-16 | $12.66 | $12.88 | $12.55 | $12.69 | $12.13 | 2,569,320 |
| 2017-06-15 | $12.42 | $12.66 | $12.41 | $12.60 | $12.04 | 1,871,040 |
| 2017-06-14 | $12.50 | $12.54 | $12.33 | $12.41 | $11.86 | 1,379,470 |
| 2017-06-13 | $12.32 | $12.53 | $12.28 | $12.48 | $11.92 | 1,564,160 |
| 2017-06-12 | $12.70 | $12.73 | $12.31 | $12.34 | $11.79 | 3,119,000 |
| 2017-06-09 | $12.46 | $13.12 | $12.41 | $12.84 | $12.27 | 7,198,550 |
| 2017-06-08 | $12.42 | $12.50 | $12.34 | $12.40 | $11.85 | 1,799,730 |
| 2017-06-07 | $12.27 | $12.58 | $12.24 | $12.52 | $11.96 | 3,136,200 |
| 2017-06-06 | $12.77 | $12.77 | $12.31 | $12.42 | $11.87 | 3,947,160 |
| 2017-06-05 | $12.03 | $12.37 | $11.92 | $12.33 | $11.78 | 1,810,020 |
| 2017-06-02 | $11.63 | $12.09 | $11.48 | $11.93 | $11.40 | 1,605,100 |
| 2017-06-01 | $11.97 | $11.98 | $11.56 | $11.57 | $11.06 | 1,106,270 |
| 2017-05-31 | $12.29 | $12.29 | $11.97 | $11.97 | $11.44 | 1,410,520 |
| 2017-05-30 | $11.95 | $11.95 | $11.95 | $11.95 | $11.42 | 0 |
| 2017-05-29 | $11.95 | $11.95 | $11.95 | $11.95 | $11.42 | 0 |
| 2017-05-26 | $11.92 | $12.06 | $11.92 | $11.95 | $11.42 | 1,005,690 |
| 2017-05-25 | $11.74 | $12.06 | $11.63 | $11.96 | $11.43 | 1,581,180 |
| 2017-05-24 | $11.72 | $11.75 | $11.34 | $11.73 | $11.21 | 1,464,770 |
| 2017-05-23 | $12.15 | $12.16 | $11.69 | $11.73 | $11.21 | 1,796,210 |
| 2017-05-22 | $12.49 | $12.55 | $12.11 | $12.15 | $11.61 | 1,689,900 |
| 2017-05-19 | $12.36 | $12.56 | $12.32 | $12.54 | $11.98 | 1,805,620 |
| 2017-05-18 | $12.31 | $12.47 | $12.28 | $12.33 | $11.78 | 1,252,550 |
| 2017-05-17 | $12.40 | $12.58 | $12.34 | $12.44 | $11.89 | 1,847,080 |
| 2017-05-16 | $12.05 | $12.48 | $11.91 | $12.46 | $11.91 | 1,766,670 |
| 2017-05-15 | $11.99 | $12.08 | $11.99 | $12.07 | $11.53 | 1,091,430 |
| 2017-05-12 | $12.08 | $12.14 | $11.82 | $11.99 | $11.46 | 1,333,520 |
| 2017-05-11 | $12.35 | $12.35 | $11.77 | $12.08 | $11.54 | 2,229,510 |
| 2017-05-10 | $12.71 | $12.75 | $12.36 | $12.37 | $11.82 | 1,513,660 |
| 2017-05-09 | $12.61 | $12.75 | $12.46 | $12.69 | $12.13 | 1,444,110 |
| 2017-05-08 | $12.92 | $13.00 | $12.68 | $12.69 | $12.13 | 1,640,000 |
| 2017-05-05 | $13.14 | $13.16 | $12.91 | $12.91 | $12.34 | 1,481,860 |
| 2017-05-04 | $13.19 | $13.27 | $13.10 | $13.11 | $12.53 | 1,637,140 |
| 2017-05-03 | $13.23 | $13.38 | $13.02 | $13.32 | $12.73 | 2,167,220 |
| 2017-05-02 | $13.39 | $13.39 | $13.14 | $13.20 | $12.61 | 1,785,670 |
| 2017-05-01 | $13.39 | $13.39 | $13.39 | $13.39 | $12.79 | 0 |
| 2017-04-28 | $13.20 | $13.48 | $13.17 | $13.39 | $12.79 | 1,948,820 |
| 2017-04-27 | $13.20 | $13.22 | $12.81 | $13.16 | $12.57 | 2,135,270 |
| 2017-04-26 | $13.22 | $13.34 | $13.15 | $13.21 | $12.62 | 1,457,880 |
| 2017-04-25 | $13.20 | $13.43 | $13.10 | $13.19 | $12.60 | 1,563,230 |
| 2017-04-24 | $13.82 | $13.94 | $13.19 | $13.20 | $12.61 | 2,073,980 |
| 2017-04-21 | $13.75 | $13.87 | $13.61 | $13.80 | $13.19 | 1,347,830 |
| 2017-04-20 | $14.13 | $14.14 | $13.65 | $13.74 | $13.13 | 2,028,510 |
| 2017-04-19 | $14.12 | $14.12 | $13.75 | $13.99 | $13.37 | 3,058,830 |
| 2017-04-18 | $14.63 | $14.70 | $14.18 | $14.21 | $13.58 | 4,697,820 |
| 2017-04-17 | $15.04 | $15.11 | $14.50 | $14.69 | $14.04 | 7,215,000 |
| 2017-04-14 | $15.52 | $15.86 | $15.23 | $15.35 | $14.67 | 15,334,700 |
| 2017-04-13 | $14.77 | $14.99 | $14.63 | $14.94 | $14.28 | 3,965,970 |
| 2017-04-12 | $14.76 | $14.84 | $14.57 | $14.82 | $14.16 | 3,359,980 |
| 2017-04-11 | $14.79 | $14.85 | $14.45 | $14.72 | $14.07 | 2,401,640 |
| 2017-04-10 | $14.85 | $15.05 | $14.75 | $14.79 | $14.13 | 2,467,510 |
| 2017-04-07 | $14.86 | $15.23 | $14.79 | $15.08 | $14.41 | 2,880,870 |
| 2017-04-06 | $14.87 | $14.98 | $14.71 | $14.86 | $14.20 | 2,148,930 |
| 2017-04-05 | $14.54 | $14.88 | $14.54 | $14.81 | $14.15 | 2,414,860 |
| 2017-04-04 | $14.50 | $14.50 | $14.50 | $14.50 | $13.86 | 0 |
| 2017-04-03 | $14.50 | $14.50 | $14.50 | $14.50 | $13.86 | 0 |
| 2017-03-31 | $14.63 | $14.70 | $14.41 | $14.50 | $13.86 | 1,883,640 |
| 2017-03-30 | $15.15 | $15.15 | $14.52 | $14.55 | $13.90 | 3,565,560 |
| 2017-03-29 | $15.32 | $15.40 | $15.02 | $15.08 | $14.41 | 2,050,540 |
| 2017-03-28 | $15.30 | $15.35 | $15.17 | $15.27 | $14.59 | 1,392,220 |
| 2017-03-27 | $15.37 | $15.50 | $15.25 | $15.26 | $14.58 | 2,584,230 |
| 2017-03-24 | $15.40 | $15.45 | $15.22 | $15.40 | $14.72 | 1,966,680 |
| 2017-03-23 | $15.55 | $15.59 | $15.18 | $15.38 | $14.70 | 2,250,960 |
| 2017-03-22 | $15.70 | $15.76 | $15.37 | $15.45 | $14.76 | 2,975,080 |
| 2017-03-21 | $15.85 | $15.94 | $15.61 | $15.77 | $15.07 | 3,363,340 |
| 2017-03-20 | $15.45 | $15.89 | $15.36 | $15.87 | $15.16 | 5,386,640 |
| 2017-03-17 | $15.53 | $15.69 | $15.31 | $15.35 | $14.67 | 2,911,240 |
| 2017-03-16 | $15.26 | $15.54 | $15.22 | $15.49 | $14.80 | 3,076,850 |
| 2017-03-15 | $15.23 | $15.28 | $15.14 | $15.23 | $14.55 | 1,484,760 |
| 2017-03-14 | $15.34 | $15.37 | $15.18 | $15.24 | $14.56 | 2,037,740 |
| 2017-03-13 | $15.50 | $15.50 | $15.14 | $15.33 | $14.65 | 3,369,660 |
| 2017-03-10 | $15.39 | $15.54 | $15.36 | $15.40 | $14.72 | 2,011,900 |
| 2017-03-09 | $15.75 | $15.79 | $15.31 | $15.34 | $14.66 | 3,814,190 |
| 2017-03-08 | $15.95 | $15.95 | $15.75 | $15.78 | $15.08 | 2,356,240 |
| 2017-03-07 | $16.04 | $16.04 | $15.86 | $15.95 | $15.24 | 2,289,470 |
| 2017-03-06 | $15.76 | $16.02 | $15.76 | $15.97 | $15.26 | 2,498,290 |
| 2017-03-03 | $15.92 | $15.98 | $15.74 | $15.77 | $15.07 | 2,916,830 |
| 2017-03-02 | $15.94 | $16.12 | $15.87 | $15.96 | $15.25 | 2,645,760 |
| 2017-03-01 | $15.95 | $16.08 | $15.90 | $15.95 | $15.24 | 2,447,450 |
| 2017-02-28 | $15.90 | $16.02 | $15.89 | $15.91 | $15.20 | 2,576,480 |
| 2017-02-27 | $16.22 | $16.28 | $15.85 | $15.93 | $15.22 | 5,019,850 |
| 2017-02-24 | $16.24 | $16.33 | $16.10 | $16.26 | $15.54 | 2,670,870 |
| 2017-02-23 | $16.23 | $16.45 | $16.10 | $16.24 | $15.52 | 2,483,760 |
| 2017-02-22 | $16.52 | $16.53 | $16.21 | $16.31 | $15.58 | 3,456,790 |
| 2017-02-21 | $16.51 | $16.67 | $16.39 | $16.50 | $15.77 | 3,267,070 |
| 2017-02-20 | $16.40 | $16.47 | $16.11 | $16.40 | $15.67 | 3,643,230 |
| 2017-02-17 | $16.77 | $16.86 | $16.30 | $16.36 | $15.63 | 6,256,320 |
| 2017-02-16 | $16.85 | $17.35 | $16.76 | $16.86 | $16.11 | 9,367,050 |
| 2017-02-15 | $16.38 | $17.10 | $16.23 | $16.97 | $16.22 | 12,486,280 |
| 2017-02-14 | $15.80 | $16.59 | $15.68 | $16.23 | $15.51 | 5,225,290 |
| 2017-02-13 | $15.75 | $15.89 | $15.65 | $15.84 | $15.14 | 1,718,880 |
| 2017-02-10 | $15.80 | $15.96 | $15.62 | $15.77 | $15.07 | 2,687,480 |
| 2017-02-09 | $15.62 | $15.87 | $15.57 | $15.78 | $15.08 | 2,640,930 |
| 2017-02-08 | $15.59 | $15.64 | $15.35 | $15.63 | $14.93 | 2,463,780 |
| 2017-02-07 | $15.61 | $15.67 | $15.50 | $15.63 | $14.93 | 1,963,820 |
| 2017-02-06 | $15.46 | $15.65 | $15.39 | $15.61 | $14.92 | 2,299,820 |
| 2017-02-03 | $15.58 | $15.66 | $15.33 | $15.46 | $14.77 | 889,570 |
| 2017-02-02 | $15.58 | $15.58 | $15.58 | $15.58 | $14.89 | 0 |
| 2017-02-01 | $15.58 | $15.58 | $15.58 | $15.58 | $14.89 | 0 |
| 2017-01-31 | $15.58 | $15.58 | $15.58 | $15.58 | $14.89 | 0 |
| 2017-01-30 | $15.58 | $15.58 | $15.58 | $15.58 | $14.89 | 0 |
| 2017-01-27 | $15.58 | $15.58 | $15.58 | $15.58 | $14.89 | 0 |
| 2017-01-26 | $15.59 | $15.78 | $15.56 | $15.58 | $14.89 | 1,000,250 |
| 2017-01-25 | $15.37 | $15.68 | $15.31 | $15.56 | $14.87 | 1,411,650 |
| 2017-01-24 | $15.60 | $15.64 | $15.30 | $15.38 | $14.70 | 1,595,650 |
| 2017-01-23 | $15.30 | $15.66 | $15.16 | $15.59 | $14.90 | 2,414,060 |
| 2017-01-20 | $14.96 | $15.31 | $14.83 | $15.27 | $14.59 | 2,345,830 |
| 2017-01-19 | $15.00 | $15.13 | $14.69 | $14.97 | $14.30 | 2,146,470 |
| 2017-01-18 | $15.28 | $15.28 | $14.95 | $14.98 | $14.31 | 2,160,900 |
| 2017-01-17 | $15.36 | $15.36 | $14.70 | $15.21 | $14.53 | 2,963,420 |
| 2017-01-16 | $16.09 | $16.09 | $14.51 | $15.31 | $14.63 | 4,153,390 |
| 2017-01-13 | $16.26 | $16.45 | $16.06 | $16.09 | $15.37 | 2,535,530 |
| 2017-01-12 | $16.24 | $16.69 | $16.24 | $16.38 | $15.65 | 2,729,220 |
| 2017-01-11 | $16.65 | $16.89 | $16.20 | $16.23 | $15.51 | 3,151,050 |
| 2017-01-10 | $16.83 | $16.85 | $16.63 | $16.68 | $15.94 | 2,638,400 |
| 2017-01-09 | $16.95 | $17.17 | $16.70 | $16.79 | $16.04 | 3,653,190 |
| 2017-01-06 | $16.96 | $17.24 | $16.81 | $16.96 | $16.21 | 4,083,070 |
| 2017-01-05 | $16.76 | $17.30 | $16.66 | $17.09 | $16.33 | 5,575,640 |
| 2017-01-04 | $16.71 | $16.74 | $16.57 | $16.73 | $15.99 | 2,331,370 |
| 2017-01-03 | $16.42 | $16.68 | $16.38 | $16.63 | $15.89 | 2,607,880 |
| 2017-01-02 | $16.32 | $16.32 | $16.32 | $16.32 | $15.59 | 0 |
| 2016-12-30 | $16.31 | $16.53 | $16.28 | $16.32 | $15.59 | 2,040,120 |
| 2016-12-29 | $16.50 | $16.50 | $16.17 | $16.22 | $15.50 | 2,408,360 |
| 2016-12-28 | $16.71 | $16.80 | $16.47 | $16.50 | $15.77 | 2,060,530 |
| 2016-12-27 | $16.47 | $16.88 | $16.37 | $16.68 | $15.94 | 2,878,750 |
| 2016-12-26 | $16.38 | $16.53 | $15.84 | $16.47 | $15.74 | 2,509,970 |
| 2016-12-23 | $17.15 | $17.22 | $16.21 | $16.32 | $15.59 | 4,738,500 |
| 2016-12-22 | $16.91 | $17.33 | $16.85 | $17.12 | $16.36 | 3,788,640 |
| 2016-12-21 | $16.93 | $17.12 | $16.82 | $16.96 | $16.21 | 2,574,710 |
| 2016-12-20 | $17.30 | $17.38 | $16.90 | $16.93 | $16.18 | 3,802,780 |
| 2016-12-19 | $17.05 | $17.79 | $16.75 | $17.35 | $16.58 | 6,409,350 |
| 2016-12-16 | $16.77 | $17.13 | $16.70 | $17.00 | $16.24 | 3,951,010 |
| 2016-12-15 | $16.50 | $17.10 | $16.36 | $16.77 | $16.02 | 4,585,400 |
| 2016-12-14 | $16.45 | $17.01 | $16.02 | $16.62 | $15.88 | 6,112,010 |
| 2016-12-13 | $16.33 | $16.57 | $16.14 | $16.41 | $15.68 | 4,680,970 |
| 2016-12-12 | $18.10 | $18.16 | $16.50 | $16.55 | $15.81 | 8,399,110 |
| 2016-12-09 | $18.23 | $18.28 | $18.00 | $18.07 | $17.27 | 3,515,040 |
| 2016-12-08 | $18.22 | $18.43 | $18.20 | $18.21 | $17.40 | 3,433,220 |
| 2016-12-07 | $18.08 | $18.35 | $18.05 | $18.29 | $17.48 | 4,508,830 |
| 2016-12-06 | $19.01 | $19.18 | $18.00 | $18.20 | $17.39 | 8,254,040 |
| 2016-12-05 | $18.99 | $19.20 | $18.90 | $18.99 | $18.15 | 3,227,450 |
| 2016-12-02 | $19.29 | $19.48 | $19.19 | $19.23 | $18.37 | 4,147,250 |
| 2016-12-01 | $19.22 | $19.41 | $19.21 | $19.29 | $18.43 | 2,818,040 |
| 2016-11-30 | $19.27 | $19.39 | $19.19 | $19.26 | $18.40 | 3,092,990 |
| 2016-11-29 | $19.31 | $19.50 | $19.19 | $19.28 | $18.42 | 3,339,180 |
| 2016-11-28 | $19.55 | $19.55 | $19.14 | $19.35 | $18.49 | 5,148,320 |
| 2016-11-25 | $19.80 | $19.89 | $19.10 | $19.45 | $18.58 | 6,334,660 |
| 2016-11-24 | $19.61 | $20.10 | $19.40 | $19.70 | $18.82 | 8,136,950 |
| 2016-11-23 | $20.55 | $20.90 | $19.60 | $19.62 | $18.75 | 15,205,970 |
| 2016-11-22 | $20.60 | $20.65 | $20.42 | $20.56 | $19.65 | 6,132,150 |
| 2016-11-21 | $20.30 | $20.57 | $20.20 | $20.56 | $19.65 | 7,772,420 |
| 2016-11-18 | $20.11 | $20.35 | $20.00 | $20.18 | $19.28 | 5,373,240 |
| 2016-11-17 | $20.13 | $20.49 | $19.85 | $20.16 | $19.26 | 6,674,550 |
| 2016-11-16 | $21.00 | $21.03 | $20.14 | $20.15 | $19.25 | 11,476,150 |
| 2016-11-15 | $20.64 | $20.78 | $19.91 | $20.67 | $19.75 | 9,869,620 |
| 2016-11-14 | $22.51 | $22.62 | $20.28 | $20.58 | $19.66 | 23,226,720 |
| 2016-11-11 | $22.38 | $22.45 | $21.84 | $21.92 | $20.95 | 7,541,280 |
| 2016-11-10 | $22.06 | $22.50 | $21.95 | $22.42 | $21.42 | 7,214,380 |
| 2016-11-09 | $22.00 | $22.19 | $21.32 | $21.76 | $20.79 | 5,256,570 |
| 2016-11-08 | $21.71 | $22.19 | $21.68 | $22.07 | $21.09 | 5,832,230 |
| 2016-11-07 | $21.54 | $21.64 | $21.36 | $21.63 | $20.67 | 2,841,310 |
| 2016-11-04 | $21.48 | $21.75 | $21.29 | $21.71 | $20.74 | 3,751,950 |
| 2016-11-03 | $21.43 | $21.75 | $21.02 | $21.50 | $20.54 | 4,963,100 |
| 2016-11-02 | $21.40 | $21.55 | $21.25 | $21.38 | $20.43 | 3,256,750 |
| 2016-11-01 | $21.30 | $21.55 | $21.28 | $21.35 | $20.40 | 3,741,020 |
| 2016-10-31 | $21.40 | $21.65 | $21.15 | $21.18 | $20.24 | 0 |
| 2016-10-28 | $22.40 | $22.79 | $21.98 | $22.25 | $21.26 | 8,659,700 |
| 2016-10-27 | $22.75 | $22.83 | $22.16 | $22.42 | $21.42 | 6,703,830 |
| 2016-10-26 | $22.20 | $22.88 | $22.02 | $22.74 | $21.73 | 9,732,980 |
| 2016-10-25 | $22.06 | $22.40 | $21.95 | $22.13 | $21.15 | 5,563,010 |
| 2016-10-24 | $21.90 | $22.22 | $21.62 | $22.04 | $21.06 | 6,090,310 |
| 2016-10-21 | $21.62 | $21.90 | $21.05 | $21.84 | $20.87 | 6,131,360 |
| 2016-10-20 | $21.70 | $22.09 | $21.60 | $21.70 | $20.73 | 5,636,500 |
| 2016-10-19 | $21.54 | $21.80 | $21.30 | $21.65 | $20.69 | 4,952,800 |
| 2016-10-18 | $21.10 | $21.65 | $21.10 | $21.57 | $20.61 | 4,624,900 |
| 2016-10-17 | $21.10 | $21.45 | $21.02 | $21.08 | $20.14 | 6,197,190 |
| 2016-10-14 | $22.20 | $22.28 | $20.90 | $21.67 | $20.71 | 13,969,680 |
| 2016-10-13 | $21.92 | $22.60 | $21.71 | $22.14 | $21.16 | 9,005,830 |
| 2016-10-12 | $21.06 | $21.90 | $21.05 | $21.80 | $20.83 | 6,725,680 |
| 2016-10-11 | $20.80 | $21.24 | $20.80 | $21.18 | $20.24 | 4,356,510 |
| 2016-10-10 | $20.45 | $21.05 | $20.35 | $20.99 | $20.06 | 5,424,080 |
| 2016-10-07 | $20.21 | $20.21 | $20.21 | $20.21 | $19.31 | 0 |
| 2016-10-06 | $20.21 | $20.21 | $20.21 | $20.21 | $19.31 | 0 |
| 2016-10-05 | $20.21 | $20.21 | $20.21 | $20.21 | $19.31 | 0 |
| 2016-10-04 | $20.21 | $20.21 | $20.21 | $20.21 | $19.31 | 0 |
| 2016-10-03 | $20.21 | $20.21 | $20.21 | $20.21 | $19.31 | 0 |
| 2016-09-30 | $19.88 | $20.46 | $19.86 | $20.21 | $19.31 | 3,983,080 |
| 2016-09-29 | $19.71 | $20.15 | $19.71 | $19.97 | $19.08 | 4,359,230 |
| 2016-09-28 | $19.69 | $20.13 | $19.52 | $19.66 | $18.79 | 3,824,040 |
| 2016-09-27 | $18.99 | $19.65 | $18.99 | $19.64 | $18.77 | 3,660,160 |
| 2016-09-26 | $20.00 | $20.18 | $19.16 | $19.19 | $18.34 | 8,505,640 |
| 2016-09-23 | $19.98 | $20.88 | $19.85 | $20.60 | $19.68 | 8,999,270 |
| 2016-09-22 | $19.98 | $20.25 | $19.70 | $19.99 | $19.10 | 4,728,460 |
| 2016-09-21 | $19.42 | $20.00 | $19.37 | $19.87 | $18.99 | 5,445,160 |
| 2016-09-20 | $19.50 | $19.87 | $19.44 | $19.45 | $18.58 | 4,304,960 |
| 2016-09-19 | $18.92 | $19.74 | $18.89 | $19.45 | $18.58 | 5,907,570 |
| 2016-09-16 | $18.76 | $18.76 | $18.76 | $18.76 | $17.93 | 0 |
| 2016-09-15 | $18.76 | $18.76 | $18.76 | $18.76 | $17.93 | 0 |
| 2016-09-14 | $19.00 | $19.14 | $18.71 | $18.76 | $17.93 | 4,388,540 |
| 2016-09-13 | $19.05 | $19.25 | $18.86 | $19.15 | $18.30 | 5,877,270 |
| 2016-09-12 | $19.61 | $19.64 | $18.60 | $18.85 | $18.01 | 12,441,430 |
| 2016-09-09 | $22.14 | $22.29 | $19.92 | $20.09 | $19.20 | 23,146,670 |
| 2016-09-08 | $22.58 | $23.36 | $21.55 | $22.13 | $21.15 | 10,871,710 |
| 2016-09-07 | $22.45 | $22.80 | $22.32 | $22.44 | $21.44 | 5,489,610 |
| 2016-09-06 | $21.57 | $22.66 | $21.42 | $22.50 | $21.50 | 7,735,830 |
| 2016-09-05 | $21.60 | $21.95 | $21.11 | $21.42 | $20.47 | 5,786,500 |
| 2016-09-02 | $21.17 | $22.28 | $20.66 | $21.70 | $20.73 | 11,757,160 |
| 2016-09-01 | $23.40 | $23.40 | $21.48 | $21.48 | $20.52 | 14,312,940 |
| 2016-08-31 | $23.87 | $23.87 | $23.87 | $23.87 | $22.81 | 0 |
| 2016-08-30 | $23.87 | $23.87 | $23.87 | $23.87 | $22.81 | 0 |
| 2016-08-29 | $23.87 | $23.87 | $23.87 | $23.87 | $22.81 | 0 |
| 2016-08-26 | $23.99 | $24.42 | $23.48 | $23.87 | $22.81 | 10,420,150 |
| 2016-08-25 | $23.20 | $24.66 | $22.80 | $24.09 | $23.02 | 13,814,290 |
| 2016-08-24 | $23.00 | $23.86 | $22.42 | $23.48 | $22.44 | 12,424,480 |
| 2016-08-23 | $21.08 | $23.26 | $21.08 | $23.02 | $22.00 | 12,218,210 |
| 2016-08-22 | $21.52 | $21.90 | $21.13 | $21.22 | $20.28 | 9,547,080 |
| 2016-08-19 | $20.32 | $22.24 | $20.32 | $22.13 | $21.06 | 13,471,670 |
| 2016-08-18 | $20.00 | $20.45 | $19.85 | $20.36 | $19.37 | 6,866,810 |
| 2016-08-17 | $19.60 | $20.26 | $19.55 | $20.10 | $19.12 | 7,750,870 |
| 2016-08-16 | $19.51 | $19.80 | $19.33 | $19.60 | $18.65 | 6,995,920 |
| 2016-08-15 | $18.71 | $19.66 | $18.71 | $19.58 | $18.63 | 10,695,260 |
| 2016-08-12 | $18.38 | $18.79 | $18.38 | $18.77 | $17.86 | 5,177,540 |
| 2016-08-11 | $18.70 | $18.87 | $18.35 | $18.41 | $17.52 | 5,798,600 |
| 2016-08-10 | $18.37 | $18.80 | $18.29 | $18.70 | $17.79 | 7,011,730 |
| 2016-08-09 | $18.20 | $18.50 | $18.12 | $18.39 | $17.50 | 4,835,110 |
| 2016-08-08 | $18.30 | $18.34 | $17.80 | $18.22 | $17.34 | 5,535,180 |
| 2016-08-05 | $18.46 | $18.78 | $18.32 | $18.37 | $17.48 | 5,301,730 |
| 2016-08-04 | $18.50 | $18.64 | $18.17 | $18.54 | $17.64 | 6,406,850 |
| 2016-08-03 | $17.76 | $18.85 | $17.70 | $18.57 | $17.67 | 10,407,880 |
| 2016-08-02 | $17.49 | $17.85 | $17.43 | $17.82 | $16.96 | 5,865,940 |
| 2016-08-01 | $17.31 | $17.68 | $16.90 | $17.51 | $16.66 | 6,052,570 |
| 2016-07-29 | $17.77 | $17.98 | $17.00 | $17.35 | $16.51 | 8,028,840 |
| 2016-07-28 | $17.94 | $18.23 | $17.55 | $17.74 | $16.88 | 9,972,650 |
| 2016-07-27 | $18.48 | $19.16 | $17.50 | $17.96 | $17.09 | 16,796,730 |
| 2016-07-26 | $19.01 | $19.87 | $18.39 | $18.64 | $17.74 | 16,898,440 |
| 2016-07-25 | $18.00 | $19.20 | $17.89 | $19.10 | $18.17 | 11,897,030 |
| 2016-07-22 | $17.68 | $18.60 | $17.46 | $18.16 | $17.28 | 9,718,860 |
| 2016-07-21 | $17.36 | $17.88 | $17.33 | $17.71 | $16.85 | 6,614,390 |
| 2016-07-20 | $17.25 | $17.44 | $17.11 | $17.38 | $16.54 | 3,916,920 |
| 2016-07-19 | $16.80 | $17.50 | $16.71 | $17.26 | $16.42 | 5,358,330 |
| 2016-07-18 | $16.77 | $16.87 | $16.55 | $16.80 | $15.99 | 3,662,480 |
| 2016-07-15 | $16.72 | $16.95 | $16.53 | $16.79 | $15.98 | 5,248,000 |
| 2016-07-14 | $16.05 | $16.94 | $16.03 | $16.79 | $15.98 | 9,579,710 |
| 2016-07-13 | $16.28 | $16.36 | $15.97 | $16.07 | $15.29 | 6,209,740 |
| 2016-07-12 | $15.95 | $16.36 | $15.83 | $16.20 | $15.41 | 8,691,950 |
| 2016-07-11 | $15.67 | $15.96 | $15.63 | $15.73 | $14.97 | 5,191,010 |
| 2016-07-08 | $15.80 | $15.96 | $15.70 | $15.83 | $15.06 | 3,596,320 |
| 2016-07-07 | $15.97 | $16.09 | $15.61 | $15.86 | $15.09 | 5,886,930 |
| 2016-07-06 | $16.02 | $16.14 | $15.81 | $15.97 | $15.20 | 5,190,780 |
| 2016-07-05 | $15.91 | $16.15 | $15.75 | $15.99 | $15.21 | 6,483,520 |
| 2016-07-04 | $15.75 | $16.08 | $15.71 | $15.98 | $15.20 | 7,007,940 |
| 2016-07-01 | $15.61 | $16.18 | $15.55 | $15.92 | $15.15 | 10,111,400 |
| 2016-06-30 | $15.33 | $15.75 | $15.33 | $15.55 | $14.80 | 8,591,170 |
| 2016-06-29 | $15.26 | $15.75 | $15.17 | $15.36 | $14.61 | 12,569,080 |
| 2016-06-28 | $14.93 | $15.13 | $14.80 | $15.05 | $14.32 | 8,821,320 |
| 2016-06-27 | $14.83 | $15.14 | $14.68 | $15.13 | $14.40 | 9,176,150 |
| 2016-06-24 | $14.83 | $15.25 | $14.32 | $14.95 | $14.22 | 10,606,080 |
| 2016-06-23 | $14.97 | $15.14 | $14.71 | $14.92 | $14.20 | 8,474,180 |
| 2016-06-22 | $15.05 | $15.24 | $14.70 | $15.02 | $14.29 | 17,441,000 |
| 2016-06-21 | $14.00 | $15.31 | $14.00 | $15.31 | $14.57 | 28,558,670 |
| 2016-06-20 | $13.95 | $14.08 | $13.60 | $13.92 | $13.24 | 3,389,400 |
| 2016-06-17 | $14.05 | $14.35 | $13.96 | $13.98 | $13.30 | 4,103,540 |
| 2016-06-16 | $13.99 | $14.05 | $13.82 | $13.96 | $13.28 | 4,448,430 |
| 2016-06-15 | $13.38 | $14.08 | $13.36 | $14.05 | $13.37 | 4,747,790 |
| 2016-06-14 | $13.28 | $13.64 | $13.21 | $13.60 | $12.94 | 3,425,390 |
| 2016-06-13 | $14.25 | $14.25 | $13.10 | $13.28 | $12.64 | 6,648,150 |
| 2016-06-10 | $14.39 | $14.39 | $14.39 | $14.39 | $13.69 | 0 |
| 2016-06-09 | $14.39 | $14.39 | $14.39 | $14.39 | $13.69 | 0 |
| 2016-06-08 | $14.35 | $14.74 | $14.31 | $14.39 | $13.69 | 5,429,970 |
| 2016-06-07 | $14.40 | $14.44 | $14.27 | $14.41 | $13.71 | 3,454,470 |
| 2016-06-06 | $14.49 | $14.60 | $14.30 | $14.37 | $13.67 | 5,850,190 |
| 2016-06-03 | $14.21 | $14.70 | $14.07 | $14.64 | $13.93 | 7,976,030 |
| 2016-06-02 | $13.96 | $14.20 | $13.95 | $14.17 | $13.48 | 5,493,370 |
| 2016-06-01 | $13.98 | $13.98 | $13.98 | $13.98 | $13.30 | 0 |
| 2016-05-31 | $13.22 | $13.98 | $13.22 | $13.98 | $13.30 | 6,998,410 |
| 2016-05-30 | $13.33 | $13.41 | $13.17 | $13.25 | $12.61 | 2,409,530 |
| 2016-05-27 | $13.08 | $13.60 | $13.05 | $13.43 | $12.78 | 4,498,450 |
| 2016-05-26 | $13.04 | $13.13 | $12.79 | $13.12 | $12.48 | 2,998,550 |
| 2016-05-25 | $13.15 | $13.20 | $12.93 | $13.03 | $12.40 | 2,189,320 |
| 2016-05-24 | $13.28 | $13.28 | $12.95 | $13.00 | $12.37 | 2,792,420 |
| 2016-05-23 | $13.15 | $13.34 | $13.11 | $13.31 | $12.66 | 3,399,050 |
| 2016-05-20 | $12.75 | $13.23 | $12.65 | $13.21 | $12.57 | 3,312,100 |
| 2016-05-19 | $12.91 | $13.17 | $12.80 | $12.84 | $12.22 | 3,375,780 |
| 2016-05-18 | $13.10 | $13.19 | $12.73 | $12.89 | $12.26 | 4,220,060 |
| 2016-05-17 | $13.35 | $13.55 | $13.30 | $13.33 | $12.68 | 4,027,420 |
| 2016-05-16 | $13.03 | $13.33 | $12.96 | $13.33 | $12.68 | 3,805,920 |
| 2016-05-13 | $13.08 | $13.34 | $13.00 | $13.10 | $12.46 | 3,274,150 |
| 2016-05-12 | $13.06 | $13.25 | $12.83 | $13.18 | $12.54 | 4,701,840 |
| 2016-05-11 | $13.83 | $13.84 | $13.36 | $13.37 | $12.72 | 4,665,800 |
| 2016-05-10 | $13.71 | $13.76 | $13.44 | $13.74 | $13.07 | 5,245,000 |
| 2016-05-09 | $14.34 | $14.34 | $13.44 | $13.67 | $13.01 | 6,748,200 |
| 2016-05-06 | $15.00 | $15.14 | $14.29 | $14.33 | $13.63 | 10,138,380 |
| 2016-05-05 | $14.75 | $15.12 | $14.66 | $15.04 | $14.31 | 7,874,520 |
| 2016-05-04 | $14.93 | $15.17 | $14.81 | $14.85 | $14.13 | 8,461,430 |
| 2016-05-03 | $14.64 | $15.08 | $14.48 | $15.07 | $14.34 | 10,878,750 |
| 2016-05-02 | $14.67 | $14.67 | $14.67 | $14.67 | $13.96 | 0 |
| 2016-04-29 | $14.84 | $15.06 | $14.58 | $14.67 | $13.96 | 10,740,820 |
| 2016-04-28 | $15.02 | $15.09 | $14.60 | $14.84 | $14.12 | 15,035,270 |
| 2016-04-27 | $15.15 | $15.58 | $14.82 | $15.10 | $14.37 | 21,059,190 |
| 2016-04-26 | $14.50 | $15.73 | $14.36 | $15.20 | $14.46 | 26,949,560 |
| 2016-04-25 | $14.42 | $14.42 | $14.20 | $14.42 | $13.72 | 15,989,340 |
| 2016-04-22 | $12.96 | $13.17 | $12.81 | $13.11 | $12.47 | 2,360,270 |
| 2016-04-21 | $13.01 | $13.29 | $12.95 | $12.97 | $12.34 | 3,361,480 |
| 2016-04-20 | $14.05 | $14.09 | $12.80 | $13.07 | $12.44 | 7,021,460 |
| 2016-04-19 | $14.03 | $14.16 | $13.90 | $14.01 | $13.33 | 3,058,340 |
| 2016-04-18 | $14.25 | $14.25 | $13.86 | $13.94 | $13.26 | 5,191,900 |
| 2016-04-15 | $14.48 | $14.50 | $14.22 | $14.44 | $13.74 | 5,133,160 |
| 2016-04-14 | $14.30 | $14.40 | $14.12 | $14.38 | $13.68 | 4,447,230 |
| 2016-04-13 | $14.01 | $14.40 | $14.00 | $14.22 | $13.53 | 7,138,080 |
| 2016-04-12 | $14.10 | $14.17 | $13.82 | $13.97 | $13.29 | 3,637,750 |
| 2016-04-11 | $14.08 | $14.26 | $14.00 | $14.16 | $13.47 | 4,621,420 |
| 2016-04-08 | $13.75 | $13.97 | $13.65 | $13.93 | $13.25 | 4,776,050 |
| 2016-04-07 | $14.42 | $14.49 | $13.80 | $13.86 | $13.19 | 5,459,290 |
| 2016-04-06 | $14.35 | $14.55 | $14.19 | $14.36 | $13.66 | 5,382,550 |
| 2016-04-05 | $14.16 | $14.48 | $14.02 | $14.38 | $13.68 | 6,263,350 |
| 2016-04-04 | $14.18 | $14.18 | $14.18 | $14.18 | $13.49 | 0 |
| 2016-04-01 | $14.00 | $14.21 | $13.81 | $14.18 | $13.49 | 5,613,000 |
| 2016-03-31 | $14.05 | $14.23 | $13.94 | $14.08 | $13.40 | 5,662,680 |
| 2016-03-30 | $13.68 | $14.09 | $13.65 | $14.05 | $13.37 | 6,453,200 |
| 2016-03-29 | $14.07 | $14.15 | $13.25 | $13.48 | $12.83 | 7,305,790 |
| 2016-03-28 | $14.59 | $14.74 | $13.92 | $14.09 | $13.41 | 10,981,700 |
| 2016-03-25 | $13.86 | $14.68 | $13.82 | $14.61 | $13.90 | 8,779,740 |
| 2016-03-24 | $14.20 | $14.40 | $13.90 | $13.93 | $13.25 | 8,932,740 |
| 2016-03-23 | $13.84 | $14.28 | $13.75 | $14.23 | $13.54 | 7,906,840 |
| 2016-03-22 | $13.87 | $14.20 | $13.82 | $13.88 | $13.21 | 7,280,320 |
| 2016-03-21 | $13.88 | $14.25 | $13.65 | $14.16 | $13.47 | 13,970,420 |
| 2016-03-18 | $12.77 | $13.70 | $12.71 | $13.65 | $12.99 | 10,701,170 |
| 2016-03-17 | $12.19 | $12.65 | $12.00 | $12.57 | $11.96 | 8,120,980 |
| 2016-03-16 | $12.21 | $12.21 | $11.86 | $12.10 | $11.51 | 4,235,390 |
| 2016-03-15 | $11.96 | $12.23 | $11.95 | $12.04 | $11.46 | 4,173,570 |
| 2016-03-14 | $11.95 | $12.37 | $11.81 | $12.14 | $11.55 | 7,568,750 |
| 2016-03-11 | $11.26 | $11.58 | $11.26 | $11.49 | $10.93 | 2,484,300 |
| 2016-03-10 | $11.78 | $11.86 | $11.48 | $11.50 | $10.94 | 3,042,420 |
| 2016-03-09 | $11.62 | $11.97 | $11.50 | $11.71 | $11.14 | 3,404,970 |
| 2016-03-08 | $11.91 | $12.04 | $11.20 | $11.96 | $11.38 | 5,231,180 |
| 2016-03-07 | $11.81 | $12.14 | $11.70 | $11.95 | $11.37 | 4,482,510 |
| 2016-03-04 | $12.26 | $12.36 | $11.50 | $11.60 | $11.04 | 6,535,940 |
| 2016-03-03 | $12.29 | $12.74 | $12.26 | $12.31 | $11.71 | 7,428,640 |
| 2016-03-02 | $11.70 | $12.38 | $11.63 | $12.30 | $11.70 | 7,254,630 |
| 2016-03-01 | $11.54 | $11.85 | $11.25 | $11.73 | $11.16 | 5,991,180 |
| 2016-02-29 | $12.60 | $12.62 | $11.49 | $11.49 | $10.93 | 7,729,910 |
| 2016-02-26 | $13.15 | $13.33 | $12.60 | $12.77 | $12.15 | 7,255,600 |
| 2016-02-25 | $14.30 | $14.35 | $13.10 | $13.10 | $12.46 | 9,358,290 |
| 2016-02-24 | $13.93 | $14.57 | $13.75 | $14.56 | $13.85 | 10,070,140 |
| 2016-02-23 | $14.25 | $14.39 | $13.76 | $14.05 | $13.37 | 6,096,360 |
| 2016-02-22 | $14.11 | $14.38 | $14.04 | $14.32 | $13.63 | 9,019,240 |
| 2016-02-19 | $13.51 | $14.13 | $13.45 | $14.10 | $13.42 | 7,449,410 |
| 2016-02-18 | $13.66 | $13.92 | $13.45 | $13.65 | $12.99 | 8,115,270 |
| 2016-02-17 | $13.35 | $13.69 | $13.20 | $13.56 | $12.90 | 6,718,460 |
| 2016-02-16 | $12.86 | $13.46 | $12.86 | $13.36 | $12.71 | 5,426,930 |
| 2016-02-15 | $12.50 | $12.92 | $12.41 | $12.80 | $12.18 | 4,712,360 |
| 2016-02-12 | $13.15 | $13.15 | $13.15 | $13.15 | $12.51 | 0 |
| 2016-02-11 | $13.15 | $13.15 | $13.15 | $13.15 | $12.51 | 0 |
| 2016-02-10 | $13.15 | $13.15 | $13.15 | $13.15 | $12.51 | 0 |
| 2016-02-09 | $13.15 | $13.15 | $13.15 | $13.15 | $12.51 | 0 |
| 2016-02-08 | $13.15 | $13.15 | $13.15 | $13.15 | $12.51 | 0 |
| 2016-02-05 | $13.35 | $13.45 | $13.02 | $13.15 | $12.51 | 4,239,690 |
| 2016-02-04 | $13.20 | $13.65 | $13.11 | $13.36 | $12.71 | 6,177,270 |
| 2016-02-03 | $12.65 | $13.39 | $12.30 | $13.22 | $12.58 | 4,985,410 |
| 2016-02-02 | $12.37 | $13.02 | $12.22 | $12.70 | $12.08 | 5,130,500 |
| 2016-02-01 | $12.30 | $12.56 | $12.09 | $12.43 | $11.83 | 5,035,920 |
| 2016-01-29 | $11.60 | $12.37 | $11.52 | $12.19 | $11.60 | 5,156,080 |
| 2016-01-28 | $11.62 | $12.25 | $11.50 | $11.54 | $10.98 | 4,870,810 |
| 2016-01-27 | $12.14 | $12.30 | $11.23 | $11.87 | $11.29 | 6,426,730 |
| 2016-01-26 | $13.29 | $13.44 | $12.14 | $12.14 | $11.55 | 6,156,130 |
| 2016-01-25 | $13.24 | $13.66 | $13.24 | $13.49 | $12.84 | 4,553,810 |
| 2016-01-22 | $12.83 | $13.14 | $12.38 | $13.04 | $12.41 | 4,516,230 |
| 2016-01-21 | $13.38 | $13.70 | $12.60 | $12.65 | $12.04 | 5,018,560 |
| 2016-01-20 | $13.80 | $14.06 | $13.43 | $13.62 | $12.96 | 6,680,620 |
| 2016-01-19 | $13.30 | $13.99 | $13.29 | $13.92 | $13.24 | 9,333,780 |
| 2016-01-18 | $12.62 | $13.48 | $12.62 | $13.29 | $12.65 | 4,969,450 |
| 2016-01-15 | $13.20 | $13.40 | $12.56 | $12.96 | $12.33 | 5,582,960 |
| 2016-01-14 | $12.01 | $13.50 | $12.01 | $13.40 | $12.75 | 6,281,250 |
| 2016-01-13 | $13.48 | $14.10 | $12.30 | $12.79 | $12.17 | 6,968,880 |
| 2016-01-12 | $13.29 | $13.54 | $13.01 | $13.30 | $12.65 | 4,849,480 |
| 2016-01-11 | $14.60 | $14.60 | $13.28 | $13.28 | $12.64 | 6,157,070 |
| 2016-01-08 | $15.24 | $15.50 | $13.93 | $14.76 | $14.04 | 6,856,670 |
| 2016-01-07 | $16.33 | $16.33 | $14.93 | $14.93 | $14.21 | 1,454,500 |
| 2016-01-06 | $16.45 | $16.71 | $16.12 | $16.59 | $15.79 | 5,543,080 |
| 2016-01-05 | $16.11 | $16.95 | $15.72 | $16.45 | $15.65 | 6,056,550 |
| 2016-01-04 | $18.18 | $18.27 | $16.51 | $16.64 | $15.83 | 5,642,410 |
| 2016-01-01 | $18.34 | $18.34 | $18.34 | $18.34 | $17.45 | 0 |
| 2015-12-31 | $18.49 | $18.60 | $18.15 | $18.34 | $17.45 | 6,548,670 |
| 2015-12-30 | $18.10 | $18.48 | $17.95 | $18.46 | $17.56 | 9,872,490 |
| 2015-12-29 | $17.55 | $17.95 | $17.52 | $17.89 | $17.02 | 4,549,520 |
| 2015-12-28 | $18.25 | $18.34 | $17.55 | $17.56 | $16.71 | 7,942,450 |
| 2015-12-25 | $17.85 | $18.30 | $17.65 | $18.24 | $17.36 | 6,418,140 |
| 2015-12-24 | $17.97 | $18.00 | $17.51 | $17.86 | $16.99 | 6,218,000 |
| 2015-12-23 | $17.71 | $18.34 | $17.55 | $18.02 | $17.15 | 10,391,160 |
| 2015-12-22 | $17.55 | $17.64 | $17.35 | $17.60 | $16.75 | 5,161,400 |
| 2015-12-21 | $17.38 | $17.68 | $17.27 | $17.53 | $16.68 | 5,308,920 |
| 2015-12-18 | $17.48 | $17.71 | $17.29 | $17.41 | $16.57 | 7,357,200 |
| 2015-12-17 | $17.20 | $17.47 | $17.12 | $17.38 | $16.54 | 6,558,680 |
| 2015-12-16 | $17.19 | $17.20 | $16.99 | $17.08 | $16.25 | 4,797,690 |
| 2015-12-15 | $16.96 | $17.20 | $16.87 | $17.09 | $16.26 | 4,851,360 |
| 2015-12-14 | $16.15 | $17.00 | $16.15 | $16.96 | $16.14 | 4,531,250 |
| 2015-12-11 | $16.81 | $16.89 | $16.51 | $16.58 | $15.78 | 4,856,490 |
| 2015-12-10 | $16.81 | $17.59 | $16.70 | $16.88 | $16.06 | 9,346,250 |
| 2015-12-09 | $16.91 | $17.08 | $16.67 | $16.79 | $15.98 | 4,237,520 |
| 2015-12-08 | $17.48 | $17.59 | $16.90 | $16.91 | $16.09 | 6,344,300 |
| 2015-12-07 | $17.68 | $17.73 | $17.35 | $17.68 | $16.82 | 6,125,380 |
| 2015-12-04 | $17.08 | $17.77 | $17.01 | $17.55 | $16.70 | 9,728,610 |
| 2015-12-03 | $17.01 | $17.39 | $16.87 | $17.28 | $16.44 | 7,548,960 |
| 2015-12-02 | $17.23 | $17.33 | $16.10 | $16.94 | $16.12 | 7,891,590 |
| 2015-12-01 | $17.22 | $17.58 | $16.97 | $17.17 | $16.34 | 8,053,760 |
| 2015-11-30 | $17.60 | $17.88 | $16.38 | $17.09 | $16.26 | 9,355,790 |
| 2015-11-27 | $19.30 | $19.47 | $17.55 | $17.56 | $16.71 | 15,590,360 |
| 2015-11-26 | $19.92 | $19.95 | $19.48 | $19.50 | $18.55 | 11,317,290 |
| 2015-11-25 | $19.36 | $20.05 | $19.36 | $19.84 | $18.88 | 14,220,710 |
| 2015-11-24 | $19.90 | $20.08 | $19.28 | $19.55 | $18.60 | 10,260,510 |
| 2015-11-23 | $19.49 | $19.93 | $19.23 | $19.83 | $18.87 | 17,639,240 |
| 2015-11-20 | $19.20 | $19.70 | $19.10 | $19.30 | $18.36 | 12,616,580 |
| 2015-11-19 | $19.16 | $19.20 | $18.60 | $19.14 | $18.21 | 10,156,280 |
| 2015-11-18 | $19.05 | $19.56 | $18.70 | $18.76 | $17.85 | 14,462,090 |
| 2015-11-17 | $19.82 | $20.00 | $18.74 | $18.93 | $18.01 | 20,174,860 |
| 2015-11-16 | $18.40 | $18.66 | $18.21 | $18.65 | $17.75 | 9,944,340 |
| 2015-11-13 | $18.54 | $19.52 | $18.41 | $18.87 | $17.95 | 13,336,530 |
| 2015-11-12 | $19.00 | $19.00 | $18.41 | $18.69 | $17.78 | 12,665,190 |
| 2015-11-11 | $19.25 | $19.28 | $18.68 | $19.08 | $18.15 | 13,295,590 |
| 2015-11-10 | $19.40 | $19.79 | $19.10 | $19.34 | $18.40 | 13,238,470 |
| 2015-11-09 | $19.48 | $20.29 | $19.36 | $19.77 | $18.81 | 20,850,380 |
| 2015-11-06 | $19.30 | $19.43 | $18.75 | $19.04 | $18.12 | 13,956,540 |
| 2015-11-05 | $18.99 | $19.33 | $18.45 | $18.71 | $17.80 | 14,748,520 |
| 2015-11-04 | $17.91 | $19.01 | $17.77 | $18.87 | $17.95 | 16,698,440 |
| 2015-11-03 | $17.85 | $18.14 | $16.86 | $17.69 | $16.83 | 12,626,590 |
| 2015-11-02 | $18.40 | $19.09 | $17.64 | $17.81 | $16.95 | 11,296,080 |
| 2015-10-30 | $18.98 | $19.39 | $18.63 | $18.80 | $17.89 | 9,536,810 |
| 2015-10-29 | $19.35 | $19.48 | $18.58 | $19.00 | $18.08 | 11,900,470 |
| 2015-10-28 | $20.12 | $20.12 | $18.52 | $19.09 | $18.16 | 21,420,220 |
| 2015-10-27 | $19.00 | $20.94 | $18.81 | $20.32 | $19.33 | 27,308,700 |
| 2015-10-26 | $19.50 | $19.79 | $18.58 | $19.04 | $18.12 | 23,913,030 |
| 2015-10-23 | $18.01 | $19.71 | $18.00 | $19.71 | $18.75 | 29,452,270 |
| 2015-10-22 | $16.92 | $17.92 | $16.67 | $17.92 | $17.05 | 23,139,250 |
| 2015-10-21 | $18.01 | $18.68 | $16.29 | $16.29 | $15.50 | 22,997,950 |
| 2015-10-20 | $17.10 | $18.50 | $17.01 | $18.10 | $17.22 | 20,881,030 |
| 2015-10-19 | $17.10 | $18.63 | $16.78 | $17.49 | $16.64 | 27,683,280 |
| 2015-10-16 | $16.16 | $17.48 | $16.10 | $17.09 | $16.26 | 26,651,700 |
| 2015-10-15 | $15.77 | $16.16 | $15.69 | $16.09 | $15.31 | 12,154,410 |
| 2015-10-14 | $16.35 | $16.48 | $15.61 | $15.68 | $14.92 | 13,751,180 |
| 2015-10-13 | $16.03 | $16.58 | $15.86 | $16.54 | $15.74 | 17,224,790 |
| 2015-10-12 | $15.66 | $16.50 | $15.58 | $16.27 | $15.48 | 20,716,140 |
| 2015-10-09 | $15.29 | $15.99 | $15.16 | $15.59 | $14.83 | 13,071,540 |
| 2015-10-08 | $15.00 | $15.47 | $14.80 | $15.29 | $14.55 | 10,061,350 |
| 2015-10-07 | $14.49 | $14.49 | $14.49 | $14.49 | $13.79 | 0 |
| 2015-10-06 | $14.49 | $14.49 | $14.49 | $14.49 | $13.79 | 0 |
| 2015-10-05 | $14.49 | $14.49 | $14.49 | $14.49 | $13.79 | 0 |
| 2015-10-02 | $14.49 | $14.49 | $14.49 | $14.49 | $13.79 | 0 |
| 2015-10-01 | $14.49 | $14.49 | $14.49 | $14.49 | $13.79 | 0 |
| 2015-09-30 | $14.98 | $15.25 | $14.35 | $14.49 | $13.79 | 7,458,110 |
| 2015-09-29 | $14.30 | $15.50 | $14.14 | $14.84 | $14.12 | 13,127,330 |
| 2015-09-28 | $15.02 | $15.19 | $14.12 | $14.63 | $13.92 | 11,671,160 |
| 2015-09-25 | $15.58 | $16.05 | $14.70 | $15.03 | $14.30 | 15,702,650 |
| 2015-09-24 | $15.40 | $15.85 | $15.24 | $15.64 | $14.88 | 11,931,660 |
| 2015-09-23 | $15.20 | $15.85 | $15.00 | $15.19 | $14.45 | 18,210,780 |
| 2015-09-22 | $15.93 | $16.47 | $15.46 | $15.85 | $15.08 | 24,701,420 |
| 2015-09-21 | $15.30 | $16.20 | $15.11 | $15.99 | $15.21 | 19,616,300 |
| 2015-09-18 | $16.10 | $16.47 | $15.06 | $15.58 | $14.82 | 28,012,070 |
| 2015-09-17 | $17.00 | $18.12 | $16.08 | $16.28 | $15.49 | 45,974,760 |
| 2015-09-16 | $15.88 | $17.05 | $15.23 | $17.05 | $16.22 | 49,761,330 |
| 2015-09-15 | $13.60 | $15.50 | $13.50 | $15.50 | $14.75 | 38,042,800 |
| 2015-09-14 | $15.85 | $16.50 | $14.08 | $14.09 | $13.41 | 31,333,520 |
| 2015-09-11 | $14.10 | $15.64 | $13.80 | $15.64 | $14.88 | 25,974,670 |
| 2015-09-10 | $13.40 | $14.72 | $13.40 | $14.22 | $13.53 | 19,406,410 |
| 2015-09-09 | $13.40 | $14.06 | $12.98 | $13.91 | $13.24 | 23,585,040 |
| 2015-09-08 | $11.43 | $12.78 | $11.25 | $12.78 | $12.16 | 11,614,700 |
| 2015-09-07 | $11.50 | $12.28 | $11.38 | $11.62 | $11.06 | 8,614,890 |
| 2015-09-04 | $11.18 | $11.18 | $11.18 | $11.18 | $10.64 | 0 |
| 2015-09-03 | $11.18 | $11.18 | $11.18 | $11.18 | $10.64 | 0 |
| 2015-09-02 | $10.79 | $12.68 | $10.79 | $11.18 | $10.64 | 14,549,550 |
| 2015-09-01 | $12.87 | $13.00 | $11.99 | $11.99 | $11.41 | 11,106,790 |
| 2015-08-31 | $13.70 | $14.13 | $13.28 | $13.32 | $12.67 | 13,654,150 |
| 2015-08-28 | $12.80 | $13.57 | $12.60 | $13.57 | $12.91 | 14,711,210 |
| 2015-08-27 | $11.92 | $12.36 | $11.01 | $12.34 | $11.74 | 13,415,940 |
| 2015-08-26 | $12.58 | $13.50 | $11.44 | $11.51 | $10.95 | 19,361,320 |
| 2015-08-25 | $12.71 | $13.10 | $12.71 | $12.71 | $12.09 | 8,610,840 |
| 2015-08-24 | $14.90 | $15.00 | $14.12 | $14.12 | $13.44 | 4,503,900 |
| 2015-08-21 | $16.90 | $17.39 | $15.59 | $15.69 | $14.93 | 11,391,060 |
| 2015-08-20 | $17.05 | $18.52 | $17.05 | $17.32 | $16.48 | 15,226,560 |
| 2015-08-19 | $16.24 | $17.84 | $15.40 | $17.49 | $16.64 | 17,283,800 |
| 2015-08-18 | $18.95 | $19.25 | $17.11 | $17.11 | $16.28 | 15,092,180 |
| 2015-08-17 | $17.83 | $19.50 | $17.44 | $19.01 | $18.09 | 21,226,160 |
| 2015-08-14 | $18.80 | $19.53 | $18.18 | $18.33 | $17.44 | 27,204,130 |
| 2015-08-13 | $17.30 | $18.94 | $17.25 | $18.47 | $17.57 | 24,858,800 |
| 2015-08-12 | $17.67 | $18.35 | $17.01 | $17.61 | $16.76 | 24,233,110 |
| 2015-08-11 | $16.02 | $17.62 | $15.99 | $17.62 | $16.77 | 21,209,750 |
| 2015-08-10 | $14.78 | $16.02 | $14.78 | $16.02 | $15.24 | 16,716,580 |
| 2015-08-07 | $14.03 | $14.68 | $14.03 | $14.56 | $13.85 | 11,071,840 |
| 2015-08-06 | $13.43 | $14.18 | $13.32 | $13.83 | $13.16 | 9,046,630 |
| 2015-08-05 | $13.76 | $14.39 | $13.51 | $13.80 | $13.13 | 12,684,160 |
| 2015-08-04 | $12.78 | $13.85 | $12.43 | $13.85 | $13.18 | 11,033,740 |
| 2015-08-03 | $13.55 | $13.55 | $12.33 | $12.59 | $11.98 | 10,418,970 |
| 2015-07-31 | $13.63 | $14.15 | $13.00 | $13.67 | $13.01 | 10,473,140 |
| 2015-07-30 | $14.10 | $14.75 | $14.00 | $14.06 | $13.30 | 13,703,630 |
| 2015-07-29 | $13.85 | $14.45 | $13.20 | $14.39 | $13.61 | 13,004,800 |
| 2015-07-28 | $13.38 | $14.30 | $12.79 | $13.38 | $12.66 | 14,991,500 |
| 2015-07-27 | $15.39 | $15.95 | $14.14 | $14.14 | $13.38 | 17,070,860 |
| 2015-07-24 | $16.28 | $16.43 | $15.56 | $15.71 | $14.86 | 20,112,720 |
| 2015-07-23 | $15.39 | $16.20 | $15.31 | $16.18 | $15.31 | 20,044,760 |
| 2015-07-22 | $15.23 | $15.50 | $14.61 | $15.28 | $14.45 | 17,933,060 |
| 2015-07-21 | $14.70 | $15.80 | $14.41 | $15.36 | $14.53 | 18,691,360 |
| 2015-07-20 | $14.82 | $15.55 | $14.25 | $15.11 | $14.29 | 22,520,830 |
| 2015-07-17 | $13.42 | $14.67 | $13.41 | $14.67 | $13.88 | 18,281,450 |
| 2015-07-16 | $12.19 | $13.68 | $11.85 | $13.34 | $12.62 | 18,102,580 |
| 2015-07-15 | $14.32 | $14.32 | $12.80 | $13.05 | $12.34 | 29,903,630 |
| 2015-07-14 | $13.02 | $13.02 | $13.02 | $13.02 | $12.32 | 547,400 |
| 2015-07-13 | $11.84 | $11.84 | $11.84 | $11.84 | $11.20 | 254,760 |
| 2015-07-10 | $10.76 | $10.76 | $10.76 | $10.76 | $10.18 | 0 |
| 2015-07-09 | $10.76 | $10.76 | $10.76 | $10.76 | $10.18 | 0 |
| 2015-07-08 | $10.76 | $10.76 | $10.76 | $10.76 | $10.18 | 476,700 |
| 2015-07-07 | $12.35 | $12.82 | $11.95 | $11.95 | $11.30 | 4,784,560 |
| 2015-07-06 | $16.24 | $16.24 | $13.28 | $13.28 | $12.56 | 11,938,950 |
| 2015-07-03 | $15.50 | $15.88 | $14.76 | $14.76 | $13.96 | 12,730,140 |
| 2015-07-02 | $17.99 | $18.48 | $16.40 | $16.40 | $15.51 | 9,549,110 |
| 2015-07-01 | $19.85 | $20.55 | $18.22 | $18.22 | $17.24 | 9,814,590 |
| 2015-06-30 | $19.28 | $20.48 | $17.54 | $20.24 | $19.15 | 12,190,370 |
| 2015-06-29 | $21.97 | $21.98 | $19.49 | $19.49 | $18.44 | 10,696,580 |
| 2015-06-26 | $23.20 | $23.68 | $21.65 | $21.65 | $20.48 | 9,524,370 |
| 2015-06-25 | $25.23 | $25.39 | $23.80 | $24.06 | $22.76 | 8,409,780 |
| 2015-06-24 | $25.30 | $25.54 | $24.65 | $25.21 | $23.85 | 10,243,110 |
| 2015-06-23 | $25.15 | $25.47 | $22.91 | $24.83 | $23.49 | 9,354,080 |
| 2015-06-22 | $24.17 | $24.17 | $24.17 | $24.17 | $22.86 | 0 |
| 2015-06-19 | $25.00 | $25.90 | $23.80 | $24.17 | $22.86 | 7,407,010 |
| 2015-06-18 | $25.70 | $27.38 | $25.49 | $26.06 | $24.65 | 10,124,340 |
| 2015-06-17 | $25.25 | $26.24 | $24.54 | $25.86 | $24.46 | 8,155,490 |
| 2015-06-16 | $26.78 | $26.78 | $25.21 | $25.35 | $23.98 | 8,702,270 |
| 2015-06-15 | $27.98 | $28.36 | $26.89 | $27.12 | $25.65 | 8,795,760 |
| 2015-06-12 | $28.15 | $28.50 | $27.43 | $28.16 | $26.64 | 10,421,700 |
| 2015-06-11 | $27.39 | $28.67 | $27.39 | $28.04 | $26.52 | 14,186,500 |
| 2015-06-10 | $26.00 | $27.30 | $25.93 | $26.79 | $25.34 | 9,796,490 |
| 2015-06-09 | $26.85 | $26.99 | $26.06 | $26.58 | $25.14 | 8,729,520 |
| 2015-06-08 | $26.55 | $27.69 | $26.01 | $27.30 | $25.82 | 15,115,840 |
| 2015-06-05 | $27.19 | $27.45 | $25.40 | $26.21 | $24.79 | 12,303,320 |
| 2015-06-04 | $25.85 | $26.80 | $23.61 | $26.46 | $25.03 | 10,866,500 |
| 2015-06-03 | $26.59 | $26.70 | $25.03 | $25.63 | $24.24 | 13,006,140 |
| 2015-06-02 | $25.04 | $27.00 | $24.60 | $26.71 | $25.27 | 15,112,210 |
| 2015-06-01 | $24.51 | $25.15 | $24.10 | $25.01 | $23.66 | 15,246,660 |
| 2015-05-29 | $22.70 | $24.46 | $21.51 | $24.15 | $22.84 | 14,285,190 |
Orient International Enterprise Ltd (600278) News Headlines
Recent Orient International Enterprise Ltd (600278) News
Similar Companies to Orient International Enterprise Ltd (600278) 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 | -- | -- | -- |