Lingyun Industrial Corporation Ltd (600480) Exchange: SHG
Data as of July 10, 2025
$12.01 ($0.46) 3.98%
Lingyun Industrial Corporation Ltd - Daily Information
Click for more stock information on Lingyun Industrial Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $11.55 |
| Previous Close | $12.01 |
| High | $12.09 |
| Low | $11.50 |
| Adjusted Open | $11.55 |
| Previous Adjusted Close | $12.01 |
| Adjusted High | $12.09 |
| Adjusted Low | $11.50 |
About Lingyun Industrial Corporation Ltd (600480)
Lingyun Industrial Corporation Limited is principally engaged in the manufacture and distribution of automobile metal and plastic spare parts, as well as plastic pipeline systems. The Company's major products are automobile metal spare parts, including automobile door sashes, door tracks, bumpers, reinforcing plates, brackets, door glass run channels, automobile body die castings and luggage racks, among others; plastic pipeline systems, including water pipelines and gas pipelines, as well as automobile decoration products, automobile plastic components and burning machines. The Company distributes its products primarily in domestic markets.
Invest in Lingyun Industrial Corporation Ltd (600480)
Historical Stock Data for Lingyun Industrial Corporation Ltd (600480)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $11.55 | $12.09 | $11.50 | $12.01 | $12.01 | 38,404,570 |
| 2025-06-24 | $11.15 | $11.55 | $11.15 | $11.55 | $11.55 | 36,835,610 |
| 2025-06-23 | $10.63 | $11.14 | $10.63 | $11.12 | $11.12 | 21,017,130 |
| 2025-06-20 | $14.87 | $14.87 | $14.37 | $14.41 | $14.41 | 18,990,420 |
| 2025-06-19 | $15.08 | $15.37 | $14.83 | $14.94 | $14.94 | 23,910,260 |
| 2025-06-18 | $15.00 | $15.38 | $14.73 | $15.08 | $15.08 | 25,787,580 |
| 2025-06-17 | $14.55 | $14.99 | $14.48 | $14.93 | $14.93 | 24,663,300 |
| 2025-06-13 | $14.67 | $14.80 | $14.32 | $14.35 | $14.35 | 15,286,730 |
| 2025-06-12 | $14.65 | $14.86 | $14.51 | $14.81 | $14.81 | 10,974,850 |
| 2025-06-11 | $14.69 | $14.88 | $14.62 | $14.75 | $14.75 | 13,761,790 |
| 2025-06-10 | $15.03 | $15.14 | $14.42 | $14.59 | $14.59 | 22,676,100 |
| 2025-06-09 | $15.00 | $15.45 | $14.91 | $15.05 | $15.05 | 17,904,860 |
| 2025-06-06 | $15.20 | $15.25 | $14.78 | $15.00 | $15.00 | 21,982,160 |
| 2025-06-05 | $15.14 | $15.46 | $14.89 | $15.28 | $15.28 | 20,042,860 |
| 2025-06-04 | $15.23 | $15.47 | $15.02 | $15.11 | $15.11 | 17,994,180 |
| 2025-06-03 | $15.25 | $15.46 | $15.11 | $15.23 | $15.23 | 15,869,310 |
| 2025-05-30 | $15.95 | $15.98 | $15.26 | $15.35 | $15.35 | 24,284,620 |
| 2025-05-29 | $16.28 | $16.37 | $15.95 | $15.99 | $15.99 | 26,148,690 |
| 2025-05-28 | $16.68 | $16.79 | $16.31 | $16.31 | $16.31 | 25,257,880 |
| 2025-05-27 | $16.09 | $16.79 | $15.60 | $16.68 | $16.68 | 41,346,590 |
| 2025-05-26 | $15.91 | $16.10 | $15.57 | $16.10 | $16.10 | 20,073,460 |
| 2025-05-23 | $15.66 | $16.30 | $15.60 | $15.93 | $15.93 | 31,142,480 |
| 2025-05-22 | $15.82 | $16.21 | $15.60 | $15.74 | $15.74 | 19,299,200 |
| 2025-05-21 | $15.76 | $16.24 | $15.55 | $15.90 | $15.90 | 24,268,340 |
| 2025-05-20 | $15.81 | $16.04 | $15.51 | $15.88 | $15.88 | 26,995,720 |
| 2025-05-19 | $15.90 | $15.99 | $15.10 | $15.55 | $15.55 | 28,586,170 |
| 2025-05-16 | $15.56 | $16.24 | $15.56 | $15.95 | $15.95 | 32,780,970 |
| 2025-05-15 | $16.20 | $16.20 | $15.46 | $15.56 | $15.56 | 33,896,990 |
| 2025-05-14 | $16.75 | $16.85 | $16.27 | $16.35 | $16.35 | 26,124,010 |
| 2025-05-13 | $17.20 | $17.40 | $16.50 | $16.71 | $16.71 | 27,845,640 |
| 2025-05-12 | $17.08 | $17.40 | $16.93 | $17.13 | $17.13 | 22,331,090 |
| 2025-05-09 | $17.51 | $17.62 | $16.70 | $16.81 | $16.81 | 27,994,740 |
| 2025-05-08 | $17.70 | $18.16 | $17.30 | $17.51 | $17.51 | 30,927,080 |
| 2025-05-07 | $18.12 | $18.29 | $17.20 | $17.65 | $17.65 | 42,550,870 |
| 2025-05-06 | $17.39 | $18.24 | $17.39 | $18.11 | $18.11 | 29,157,430 |
| 2025-04-30 | $16.90 | $17.73 | $16.60 | $17.51 | $17.51 | 36,136,490 |
| 2025-04-29 | $16.30 | $17.20 | $15.81 | $16.90 | $16.90 | 32,197,380 |
| 2025-04-28 | $15.90 | $16.85 | $15.77 | $16.12 | $16.12 | 26,833,580 |
| 2025-04-25 | $16.13 | $16.32 | $15.82 | $15.92 | $15.92 | 18,861,780 |
| 2025-04-24 | $16.31 | $16.51 | $15.96 | $16.13 | $16.13 | 21,156,470 |
| 2025-04-23 | $15.42 | $16.52 | $15.36 | $16.31 | $16.31 | 43,070,660 |
| 2025-04-22 | $15.44 | $15.55 | $15.13 | $15.16 | $15.16 | 17,966,040 |
| 2025-04-21 | $14.58 | $15.48 | $14.32 | $15.38 | $15.38 | 26,456,980 |
| 2025-04-18 | $15.01 | $15.20 | $14.45 | $14.67 | $14.67 | 21,576,100 |
| 2025-04-17 | $15.00 | $15.39 | $14.85 | $15.00 | $15.00 | 16,370,240 |
| 2025-04-16 | $15.41 | $15.46 | $14.90 | $15.01 | $15.01 | 23,268,830 |
| 2025-04-15 | $15.64 | $15.90 | $15.30 | $15.49 | $15.49 | 21,074,110 |
| 2025-04-14 | $15.43 | $15.77 | $15.22 | $15.57 | $15.57 | 29,879,290 |
| 2025-04-11 | $14.01 | $15.36 | $14.01 | $15.12 | $15.12 | 50,360,960 |
| 2025-04-10 | $14.50 | $14.96 | $14.17 | $14.21 | $14.21 | 49,516,550 |
| 2025-04-09 | $12.63 | $14.22 | $11.70 | $14.07 | $14.07 | 79,055,010 |
| 2025-04-08 | $13.55 | $13.69 | $12.93 | $12.93 | $12.93 | 41,807,830 |
| 2025-04-07 | $14.37 | $14.40 | $14.37 | $14.37 | $14.37 | 7,556,200 |
| 2025-04-03 | $16.50 | $17.98 | $15.95 | $15.97 | $15.97 | 50,253,920 |
| 2025-04-02 | $15.95 | $16.94 | $15.77 | $16.85 | $16.85 | 40,880,350 |
| 2025-04-01 | $16.50 | $16.77 | $15.91 | $15.95 | $15.95 | 39,970,150 |
| 2025-03-31 | $18.41 | $18.50 | $16.57 | $16.57 | $16.57 | 44,089,870 |
| 2025-03-28 | $18.07 | $19.18 | $18.07 | $18.41 | $18.41 | 39,505,740 |
| 2025-03-27 | $18.31 | $19.21 | $17.87 | $17.96 | $17.96 | 58,222,000 |
| 2025-03-26 | $17.65 | $19.36 | $17.63 | $18.66 | $18.66 | 56,301,040 |
| 2025-03-25 | $17.78 | $18.60 | $17.37 | $17.60 | $17.60 | 35,412,390 |
| 2025-03-24 | $17.69 | $17.90 | $17.09 | $17.67 | $17.67 | 35,556,620 |
| 2025-03-21 | $18.68 | $19.08 | $17.97 | $18.00 | $18.00 | 46,902,550 |
| 2025-03-20 | $17.82 | $19.68 | $17.22 | $19.08 | $19.08 | 67,908,740 |
| 2025-03-19 | $16.70 | $18.48 | $16.45 | $18.04 | $18.04 | 53,229,670 |
| 2025-03-18 | $16.28 | $17.28 | $16.00 | $16.95 | $16.95 | 38,795,160 |
| 2025-03-17 | $16.40 | $16.51 | $15.71 | $16.32 | $16.32 | 28,489,850 |
| 2025-03-14 | $15.88 | $16.65 | $15.60 | $16.48 | $16.48 | 33,475,520 |
| 2025-03-13 | $17.26 | $17.26 | $15.61 | $15.90 | $15.90 | 46,617,980 |
| 2025-03-12 | $17.15 | $17.82 | $16.90 | $17.12 | $17.12 | 30,781,040 |
| 2025-03-11 | $16.60 | $17.14 | $16.46 | $17.05 | $17.05 | 32,239,150 |
| 2025-03-10 | $18.01 | $18.08 | $16.96 | $17.07 | $17.07 | 42,884,690 |
| 2025-03-07 | $16.90 | $18.58 | $16.86 | $17.75 | $17.75 | 51,871,130 |
| 2025-03-06 | $16.88 | $17.58 | $16.72 | $16.99 | $16.99 | 45,226,730 |
| 2025-03-05 | $15.91 | $16.96 | $15.87 | $16.87 | $16.87 | 49,614,850 |
| 2025-03-04 | $14.78 | $16.18 | $14.78 | $15.91 | $15.91 | 60,691,430 |
| 2025-03-03 | $15.24 | $15.45 | $14.75 | $14.92 | $14.92 | 33,687,130 |
| 2025-02-28 | $15.90 | $16.17 | $15.05 | $15.20 | $15.20 | 47,078,480 |
| 2025-02-27 | $16.60 | $16.71 | $15.75 | $16.09 | $16.09 | 45,580,300 |
| 2025-02-26 | $16.28 | $17.64 | $16.21 | $16.74 | $16.74 | 52,250,540 |
| 2025-02-25 | $16.48 | $16.76 | $16.07 | $16.39 | $16.39 | 43,892,930 |
| 2025-02-24 | $17.50 | $17.85 | $16.64 | $16.78 | $16.78 | 52,430,250 |
| 2025-02-20 | $16.98 | $17.72 | $16.72 | $16.99 | $16.99 | 78,019,240 |
| 2025-02-19 | $14.86 | $16.56 | $14.85 | $16.56 | $16.56 | 52,480,770 |
| 2025-02-18 | $15.02 | $15.59 | $14.96 | $15.05 | $15.05 | 44,647,790 |
| 2025-02-17 | $14.70 | $15.51 | $14.67 | $15.16 | $15.16 | 47,085,560 |
| 2025-02-14 | $14.95 | $15.17 | $14.58 | $14.92 | $14.92 | 51,120,180 |
| 2025-02-13 | $16.10 | $16.34 | $14.90 | $15.13 | $15.13 | 69,017,250 |
| 2025-02-12 | $14.35 | $15.74 | $14.19 | $15.50 | $15.50 | 57,842,300 |
| 2025-02-11 | $14.55 | $14.74 | $14.06 | $14.54 | $14.54 | 39,447,870 |
| 2025-02-10 | $14.35 | $14.88 | $14.19 | $14.44 | $14.44 | 51,718,270 |
| 2025-02-07 | $14.18 | $14.68 | $13.97 | $14.31 | $14.31 | 61,805,420 |
| 2025-02-06 | $13.15 | $14.46 | $13.10 | $14.29 | $14.29 | 61,101,460 |
| 2025-02-05 | $13.16 | $13.45 | $12.82 | $13.18 | $13.18 | 48,837,720 |
| 2025-01-27 | $13.47 | $13.76 | $12.82 | $12.91 | $12.91 | 50,126,030 |
| 2025-01-24 | $12.50 | $13.50 | $12.50 | $13.49 | $13.49 | 66,344,360 |
| 2025-01-23 | $13.09 | $13.17 | $12.60 | $12.67 | $12.67 | 68,424,160 |
| 2025-01-22 | $11.98 | $13.17 | $11.96 | $12.88 | $12.88 | 98,468,490 |
| 2025-01-21 | $11.77 | $11.98 | $11.60 | $11.97 | $11.97 | 38,852,340 |
| 2025-01-20 | $11.92 | $11.99 | $11.60 | $11.64 | $11.64 | 30,600,820 |
| 2025-01-17 | $11.71 | $11.90 | $11.49 | $11.69 | $11.69 | 36,282,490 |
| 2025-01-16 | $11.80 | $12.08 | $11.57 | $11.77 | $11.77 | 40,826,480 |
| 2025-01-15 | $11.76 | $12.11 | $11.62 | $11.76 | $11.76 | 70,904,380 |
| 2025-01-14 | $10.42 | $11.42 | $10.42 | $11.42 | $11.42 | 36,641,290 |
| 2025-01-13 | $10.30 | $10.77 | $10.16 | $10.38 | $10.38 | 39,897,010 |
| 2025-01-09 | $9.91 | $10.33 | $9.91 | $10.14 | $10.14 | 24,209,930 |
| 2025-01-08 | $10.08 | $10.16 | $9.67 | $10.05 | $10.05 | 27,834,960 |
| 2025-01-07 | $10.10 | $10.16 | $9.97 | $10.13 | $10.13 | 17,108,940 |
| 2025-01-06 | $9.91 | $10.24 | $9.83 | $10.05 | $10.05 | 22,162,420 |
| 2025-01-03 | $10.58 | $10.61 | $9.95 | $9.98 | $9.98 | 28,897,880 |
| 2025-01-02 | $10.73 | $11.05 | $10.41 | $10.59 | $10.59 | 27,103,140 |
| 2024-12-31 | $11.20 | $11.25 | $10.77 | $10.81 | $10.81 | 24,455,760 |
| 2024-12-30 | $11.32 | $11.38 | $11.08 | $11.13 | $11.13 | 19,630,250 |
| 2024-12-27 | $11.59 | $11.60 | $11.26 | $11.34 | $11.34 | 32,292,380 |
| 2024-12-26 | $11.17 | $11.60 | $11.13 | $11.54 | $11.54 | 36,274,540 |
| 2024-12-25 | $11.15 | $11.19 | $10.89 | $11.19 | $11.19 | 20,542,620 |
| 2024-12-24 | $11.18 | $11.24 | $10.96 | $11.13 | $11.13 | 21,871,220 |
| 2024-12-23 | $11.40 | $11.46 | $10.87 | $10.92 | $10.92 | 31,061,950 |
| 2024-12-20 | $11.36 | $11.47 | $11.21 | $11.39 | $11.39 | 30,531,470 |
| 2024-12-19 | $11.40 | $11.44 | $11.02 | $11.32 | $11.32 | 38,961,990 |
| 2024-12-18 | $11.50 | $11.64 | $11.33 | $11.57 | $11.57 | 30,372,170 |
| 2024-12-17 | $11.78 | $11.85 | $11.36 | $11.42 | $11.42 | 34,533,300 |
| 2024-12-16 | $12.00 | $12.00 | $11.61 | $11.84 | $11.84 | 42,828,480 |
| 2024-12-13 | $12.62 | $12.74 | $11.95 | $12.00 | $12.00 | 54,305,650 |
| 2024-12-12 | $12.90 | $13.34 | $12.48 | $12.66 | $12.66 | 46,259,490 |
| 2024-12-11 | $12.75 | $13.27 | $12.50 | $12.95 | $12.95 | 64,531,880 |
| 2024-12-10 | $12.55 | $13.40 | $12.40 | $12.77 | $12.77 | 96,824,150 |
| 2024-12-09 | $12.33 | $12.85 | $12.12 | $12.18 | $12.18 | 61,008,020 |
| 2024-12-06 | $12.74 | $12.90 | $12.19 | $12.39 | $12.39 | 76,279,150 |
| 2024-12-05 | $12.00 | $13.40 | $11.92 | $12.82 | $12.82 | 122,737,870 |
| 2024-12-04 | $11.64 | $12.59 | $11.40 | $12.18 | $12.18 | 116,110,960 |
| 2024-12-03 | $11.22 | $12.32 | $11.01 | $12.04 | $12.04 | 110,252,820 |
| 2024-12-02 | $11.11 | $11.76 | $11.01 | $11.21 | $11.21 | 100,683,240 |
| 2024-11-29 | $9.98 | $10.71 | $9.92 | $10.71 | $10.71 | 56,665,940 |
| 2024-11-28 | $10.00 | $10.03 | $9.72 | $9.74 | $9.74 | 17,459,210 |
| 2024-11-27 | $9.84 | $10.00 | $9.60 | $9.98 | $9.98 | 20,161,350 |
| 2024-11-26 | $10.09 | $10.14 | $9.84 | $9.87 | $9.87 | 18,737,020 |
| 2024-11-25 | $10.18 | $10.28 | $9.89 | $10.06 | $10.06 | 23,315,900 |
| 2024-11-22 | $10.30 | $10.68 | $10.01 | $10.04 | $10.04 | 42,664,250 |
| 2024-11-21 | $10.15 | $10.49 | $10.07 | $10.30 | $10.30 | 34,990,270 |
| 2024-11-20 | $9.77 | $10.08 | $9.69 | $10.01 | $10.01 | 25,038,810 |
| 2024-11-19 | $9.50 | $9.78 | $9.50 | $9.78 | $9.78 | 17,214,380 |
| 2024-11-18 | $9.62 | $9.70 | $9.40 | $9.48 | $9.48 | 21,826,290 |
| 2024-11-15 | $9.73 | $9.82 | $9.54 | $9.55 | $9.55 | 15,823,620 |
| 2024-11-14 | $10.10 | $10.15 | $9.73 | $9.75 | $9.75 | 22,518,130 |
| 2024-11-13 | $10.00 | $10.14 | $9.79 | $10.08 | $10.08 | 26,291,020 |
| 2024-11-12 | $10.30 | $10.42 | $9.96 | $10.05 | $10.05 | 36,851,260 |
| 2024-11-11 | $10.65 | $10.65 | $10.15 | $10.35 | $10.35 | 43,539,060 |
| 2024-11-08 | $10.19 | $10.36 | $10.08 | $10.21 | $10.21 | 45,567,360 |
| 2024-11-07 | $10.16 | $10.25 | $9.95 | $10.09 | $10.09 | 49,849,880 |
| 2024-11-06 | $10.02 | $10.64 | $9.91 | $10.15 | $10.15 | 99,477,230 |
| 2024-11-05 | $9.12 | $9.99 | $9.06 | $9.99 | $9.99 | 70,728,030 |
| 2024-11-04 | $8.80 | $9.12 | $8.80 | $9.08 | $9.08 | 23,032,290 |
| 2024-11-01 | $8.97 | $8.97 | $8.72 | $8.81 | $8.81 | 21,844,730 |
| 2024-10-31 | $9.01 | $9.08 | $8.89 | $9.02 | $9.02 | 20,895,970 |
| 2024-10-30 | $8.98 | $9.14 | $8.89 | $9.01 | $9.01 | 21,092,170 |
| 2024-10-29 | $9.10 | $9.17 | $8.90 | $8.94 | $8.94 | 25,690,490 |
| 2024-10-28 | $8.99 | $9.16 | $8.71 | $9.14 | $9.14 | 39,415,630 |
| 2024-10-25 | $9.02 | $9.25 | $9.01 | $9.23 | $9.23 | 19,956,330 |
| 2024-10-24 | $9.14 | $9.18 | $8.93 | $9.02 | $9.02 | 18,243,920 |
| 2024-10-23 | $9.01 | $9.28 | $8.90 | $9.14 | $9.14 | 24,703,240 |
| 2024-10-22 | $8.81 | $9.01 | $8.75 | $8.97 | $8.97 | 20,950,670 |
| 2024-10-21 | $8.87 | $8.91 | $8.71 | $8.79 | $8.79 | 22,915,910 |
| 2024-10-18 | $8.54 | $8.96 | $8.48 | $8.79 | $8.79 | 24,393,630 |
| 2024-10-17 | $8.62 | $8.78 | $8.46 | $8.48 | $8.48 | 16,127,370 |
| 2024-10-16 | $8.50 | $8.68 | $8.48 | $8.61 | $8.61 | 13,966,740 |
| 2024-10-15 | $9.06 | $9.06 | $8.60 | $8.60 | $8.60 | 24,144,300 |
| 2024-10-14 | $8.71 | $8.99 | $8.63 | $8.99 | $8.99 | 18,407,520 |
| 2024-10-11 | $9.20 | $9.20 | $8.56 | $8.71 | $8.71 | 26,061,490 |
| 2024-10-10 | $9.39 | $9.53 | $9.08 | $9.26 | $9.26 | 25,566,470 |
| 2024-10-09 | $9.79 | $9.80 | $9.27 | $9.29 | $9.29 | 35,005,000 |
| 2024-10-08 | $10.40 | $10.43 | $9.49 | $10.03 | $10.03 | 49,113,990 |
| 2024-09-30 | $9.25 | $9.57 | $8.87 | $9.50 | $9.50 | 39,828,250 |
| 2024-09-27 | $8.60 | $8.78 | $8.51 | $8.77 | $8.77 | 13,736,470 |
| 2024-09-26 | $8.07 | $8.42 | $8.06 | $8.42 | $8.42 | 17,778,730 |
| 2024-09-25 | $8.16 | $8.32 | $8.09 | $8.11 | $8.11 | 18,024,280 |
| 2024-09-24 | $7.82 | $8.10 | $7.78 | $8.09 | $8.09 | 17,730,830 |
| 2024-09-23 | $7.70 | $7.85 | $7.67 | $7.82 | $7.82 | 10,152,490 |
| 2024-09-20 | $7.80 | $7.80 | $7.65 | $7.73 | $7.73 | 7,921,500 |
| 2024-09-19 | $7.61 | $7.85 | $7.55 | $7.78 | $7.78 | 11,523,120 |
| 2024-09-18 | $7.49 | $7.61 | $7.35 | $7.56 | $7.56 | 8,119,250 |
| 2024-09-13 | $7.62 | $7.63 | $7.48 | $7.50 | $7.50 | 7,124,760 |
| 2024-09-12 | $7.64 | $7.75 | $7.57 | $7.58 | $7.58 | 8,609,030 |
| 2024-09-11 | $7.62 | $7.75 | $7.58 | $7.64 | $7.64 | 7,722,180 |
| 2024-09-10 | $7.79 | $7.81 | $7.50 | $7.67 | $7.67 | 11,316,600 |
| 2024-09-09 | $7.68 | $7.83 | $7.61 | $7.75 | $7.75 | 8,681,080 |
| 2024-09-06 | $7.86 | $7.90 | $7.67 | $7.69 | $7.69 | 8,572,180 |
| 2024-09-05 | $7.71 | $7.92 | $7.71 | $7.86 | $7.86 | 8,318,810 |
| 2024-09-04 | $7.66 | $7.86 | $7.66 | $7.77 | $7.77 | 8,739,460 |
| 2024-09-03 | $7.63 | $7.78 | $7.61 | $7.76 | $7.76 | 10,446,380 |
| 2024-09-02 | $7.87 | $7.93 | $7.61 | $7.63 | $7.63 | 16,651,470 |
| 2024-08-30 | $7.86 | $8.08 | $7.78 | $7.91 | $7.91 | 16,067,180 |
| 2024-08-29 | $7.67 | $7.93 | $7.57 | $7.89 | $7.89 | 15,788,090 |
| 2024-08-28 | $7.56 | $7.75 | $7.52 | $7.63 | $7.63 | 20,531,970 |
| 2024-08-27 | $8.06 | $8.06 | $7.48 | $7.53 | $7.53 | 38,080,200 |
| 2024-08-26 | $7.96 | $8.11 | $7.88 | $8.10 | $8.10 | 7,904,270 |
| 2024-08-23 | $7.94 | $8.04 | $7.91 | $7.96 | $7.96 | 6,282,720 |
| 2024-08-22 | $8.05 | $8.05 | $7.87 | $7.96 | $7.96 | 6,893,890 |
| 2024-08-21 | $8.07 | $8.12 | $7.99 | $8.01 | $8.01 | 6,210,840 |
| 2024-08-20 | $8.30 | $8.32 | $8.00 | $8.07 | $8.07 | 10,409,860 |
| 2024-08-19 | $8.28 | $8.38 | $8.21 | $8.27 | $8.27 | 7,019,300 |
| 2024-08-16 | $8.37 | $8.40 | $8.23 | $8.26 | $8.26 | 7,436,240 |
| 2024-08-15 | $8.25 | $8.51 | $8.19 | $8.37 | $8.37 | 10,559,400 |
| 2024-08-14 | $8.44 | $8.45 | $8.25 | $8.27 | $8.27 | 6,434,590 |
| 2024-08-13 | $8.35 | $8.44 | $8.29 | $8.43 | $8.43 | 6,786,350 |
| 2024-08-12 | $8.43 | $8.46 | $8.34 | $8.40 | $8.40 | 7,996,130 |
| 2024-08-09 | $8.51 | $8.69 | $8.47 | $8.49 | $8.49 | 8,499,690 |
| 2024-08-08 | $8.61 | $8.61 | $8.35 | $8.50 | $8.50 | 9,185,190 |
| 2024-08-07 | $8.58 | $8.68 | $8.50 | $8.60 | $8.60 | 8,869,760 |
| 2024-08-06 | $8.60 | $8.70 | $8.46 | $8.61 | $8.61 | 10,021,130 |
| 2024-08-05 | $8.83 | $8.95 | $8.49 | $8.50 | $8.50 | 13,793,800 |
| 2024-08-02 | $9.11 | $9.17 | $8.87 | $8.91 | $8.91 | 12,148,890 |
| 2024-08-01 | $9.10 | $9.23 | $9.05 | $9.13 | $9.13 | 10,826,740 |
| 2024-07-31 | $8.61 | $9.08 | $8.61 | $9.08 | $9.08 | 15,825,370 |
| 2024-07-30 | $8.62 | $8.69 | $8.49 | $8.66 | $8.66 | 8,964,520 |
| 2024-07-29 | $8.66 | $8.74 | $8.60 | $8.67 | $8.67 | 8,276,830 |
| 2024-07-26 | $8.50 | $8.67 | $8.44 | $8.64 | $8.64 | 10,429,450 |
| 2024-07-25 | $8.38 | $8.53 | $8.25 | $8.41 | $8.41 | 11,128,670 |
| 2024-07-24 | $8.55 | $8.65 | $8.36 | $8.39 | $8.39 | 12,072,150 |
| 2024-07-23 | $8.91 | $8.92 | $8.59 | $8.60 | $8.60 | 11,480,970 |
| 2024-07-22 | $8.90 | $9.01 | $8.83 | $8.90 | $8.90 | 8,261,830 |
| 2024-07-19 | $9.01 | $9.05 | $8.90 | $8.95 | $8.95 | 8,504,860 |
| 2024-07-18 | $8.93 | $9.07 | $8.81 | $9.06 | $9.06 | 11,014,170 |
| 2024-07-17 | $9.17 | $9.22 | $8.97 | $9.02 | $9.02 | 11,927,030 |
| 2024-07-16 | $9.35 | $9.40 | $9.15 | $9.23 | $9.23 | 13,765,540 |
| 2024-07-15 | $9.57 | $9.57 | $9.28 | $9.42 | $9.42 | 12,129,350 |
| 2024-07-12 | $9.70 | $9.72 | $9.48 | $9.68 | $9.68 | 11,265,710 |
| 2024-07-11 | $9.84 | $9.98 | $9.77 | $9.89 | $9.89 | 15,414,250 |
| 2024-07-10 | $9.75 | $9.90 | $9.60 | $9.65 | $9.65 | 11,678,190 |
| 2024-07-09 | $9.39 | $9.81 | $9.36 | $9.79 | $9.79 | 12,655,760 |
| 2024-07-08 | $9.58 | $9.62 | $9.36 | $9.41 | $9.41 | 11,905,930 |
| 2024-07-05 | $9.48 | $9.76 | $9.39 | $9.65 | $9.65 | 10,117,180 |
| 2024-07-04 | $9.55 | $9.83 | $9.48 | $9.54 | $9.54 | 12,851,840 |
| 2024-07-03 | $9.78 | $9.88 | $9.53 | $9.55 | $9.55 | 11,337,500 |
| 2024-07-02 | $10.13 | $10.19 | $9.71 | $9.81 | $9.81 | 12,012,130 |
| 2024-07-01 | $9.78 | $10.15 | $9.73 | $10.10 | $10.10 | 12,096,100 |
| 2024-06-28 | $9.75 | $9.97 | $9.70 | $9.83 | $9.83 | 14,438,500 |
| 2024-06-27 | $10.18 | $10.18 | $9.69 | $9.73 | $9.73 | 14,291,450 |
| 2024-06-26 | $9.90 | $10.19 | $9.83 | $10.18 | $10.18 | 10,524,700 |
| 2024-06-25 | $9.94 | $10.13 | $9.87 | $9.95 | $9.95 | 9,117,300 |
| 2024-06-24 | $10.09 | $10.18 | $9.84 | $9.86 | $9.86 | 11,730,710 |
| 2024-06-21 | $10.03 | $10.24 | $10.00 | $10.15 | $10.15 | 9,988,000 |
| 2024-06-20 | $10.33 | $10.34 | $10.00 | $10.07 | $10.07 | 19,591,520 |
| 2024-06-19 | $10.74 | $10.78 | $10.37 | $10.37 | $10.37 | 15,131,460 |
| 2024-06-18 | $10.47 | $10.84 | $10.44 | $10.75 | $10.75 | 15,074,560 |
| 2024-06-17 | $10.51 | $10.72 | $10.44 | $10.50 | $10.50 | 14,272,250 |
| 2024-06-14 | $10.47 | $10.54 | $10.41 | $10.49 | $10.49 | 8,136,410 |
| 2024-06-13 | $10.58 | $10.60 | $10.39 | $10.48 | $10.48 | 10,052,930 |
| 2024-06-12 | $10.45 | $10.64 | $10.45 | $10.60 | $10.60 | 10,555,960 |
| 2024-06-11 | $10.50 | $10.54 | $10.35 | $10.50 | $10.50 | 12,954,220 |
| 2024-06-07 | $10.58 | $10.64 | $10.42 | $10.61 | $10.61 | 13,558,940 |
| 2024-06-06 | $10.70 | $10.74 | $10.38 | $10.49 | $10.49 | 19,499,810 |
| 2024-06-05 | $10.96 | $11.09 | $10.70 | $10.70 | $10.70 | 13,763,760 |
| 2024-06-04 | $10.86 | $10.95 | $10.75 | $10.94 | $10.94 | 13,426,010 |
| 2024-06-03 | $10.96 | $11.07 | $10.70 | $10.86 | $10.86 | 17,926,370 |
| 2024-05-31 | $11.05 | $11.14 | $10.87 | $10.99 | $10.99 | 16,038,160 |
| 2024-05-30 | $11.03 | $11.30 | $10.82 | $10.97 | $10.97 | 25,205,740 |
| 2024-05-29 | $11.02 | $11.10 | $10.82 | $10.98 | $10.98 | 16,130,580 |
| 2024-05-28 | $11.12 | $11.21 | $10.95 | $11.00 | $11.00 | 12,591,890 |
| 2024-05-27 | $10.88 | $11.19 | $10.74 | $11.19 | $11.19 | 14,974,840 |
| 2024-05-24 | $11.15 | $11.15 | $10.81 | $10.86 | $10.86 | 18,936,000 |
| 2024-05-23 | $11.34 | $11.36 | $11.00 | $11.13 | $11.13 | 15,834,330 |
| 2024-05-22 | $11.46 | $11.68 | $11.29 | $11.33 | $11.33 | 19,759,270 |
| 2024-05-21 | $11.50 | $11.57 | $11.33 | $11.49 | $11.49 | 18,520,460 |
| 2024-05-20 | $11.18 | $11.47 | $11.09 | $11.46 | $11.46 | 22,406,590 |
| 2024-05-17 | $11.25 | $11.35 | $10.98 | $11.13 | $11.13 | 26,290,080 |
| 2024-05-16 | $11.50 | $11.66 | $11.23 | $11.28 | $11.28 | 26,227,860 |
| 2024-05-15 | $11.50 | $11.60 | $11.32 | $11.37 | $11.37 | 23,639,140 |
| 2024-05-14 | $11.20 | $11.68 | $11.20 | $11.61 | $11.61 | 44,324,660 |
| 2024-05-13 | $11.20 | $11.30 | $11.03 | $11.14 | $11.14 | 20,745,200 |
| 2024-05-10 | $11.51 | $11.52 | $11.23 | $11.30 | $11.30 | 25,976,570 |
| 2024-05-09 | $11.30 | $11.60 | $11.25 | $11.54 | $11.54 | 34,667,750 |
| 2024-05-08 | $11.62 | $11.69 | $11.25 | $11.31 | $11.31 | 38,431,500 |
| 2024-05-07 | $11.73 | $11.86 | $11.47 | $11.62 | $11.62 | 59,176,260 |
| 2024-05-06 | $11.41 | $11.97 | $11.33 | $11.81 | $11.81 | 106,794,880 |
| 2024-04-30 | $10.63 | $11.18 | $10.58 | $11.18 | $11.18 | 57,421,400 |
| 2024-04-29 | $10.18 | $10.29 | $9.94 | $10.16 | $10.16 | 25,258,640 |
| 2024-04-26 | $9.71 | $10.08 | $9.71 | $10.08 | $10.08 | 20,972,890 |
| 2024-04-25 | $9.70 | $9.82 | $9.62 | $9.76 | $9.76 | 13,969,520 |
| 2024-04-24 | $9.42 | $9.73 | $9.37 | $9.73 | $9.73 | 18,178,080 |
| 2024-04-23 | $9.32 | $9.52 | $9.32 | $9.41 | $9.41 | 14,626,800 |
| 2024-04-22 | $9.28 | $9.44 | $9.20 | $9.31 | $9.31 | 12,053,790 |
| 2024-04-19 | $9.34 | $9.47 | $9.26 | $9.34 | $9.34 | 12,098,210 |
| 2024-04-18 | $9.27 | $9.50 | $9.18 | $9.40 | $9.40 | 18,196,070 |
| 2024-04-17 | $8.86 | $9.29 | $8.86 | $9.28 | $9.28 | 20,010,190 |
| 2024-04-16 | $9.11 | $9.23 | $8.74 | $8.77 | $8.77 | 23,226,260 |
| 2024-04-15 | $9.27 | $9.37 | $9.02 | $9.15 | $9.15 | 19,974,660 |
| 2024-04-12 | $9.38 | $9.53 | $9.29 | $9.32 | $9.32 | 12,136,800 |
| 2024-04-11 | $9.32 | $9.59 | $9.31 | $9.44 | $9.44 | 13,817,550 |
| 2024-04-10 | $9.55 | $9.58 | $9.30 | $9.39 | $9.39 | 15,079,230 |
| 2024-04-09 | $9.50 | $9.64 | $9.44 | $9.55 | $9.55 | 12,480,670 |
| 2024-04-08 | $9.60 | $9.72 | $9.44 | $9.49 | $9.49 | 16,001,200 |
| 2024-04-03 | $9.92 | $9.92 | $9.50 | $9.58 | $9.58 | 20,099,150 |
| 2024-04-02 | $10.16 | $10.25 | $9.80 | $9.90 | $9.90 | 21,300,650 |
| 2024-04-01 | $9.88 | $10.19 | $9.86 | $10.14 | $10.14 | 23,536,550 |
| 2024-03-29 | $9.68 | $9.88 | $9.58 | $9.85 | $9.85 | 17,289,930 |
| 2024-03-28 | $9.37 | $9.79 | $9.37 | $9.58 | $9.58 | 20,784,640 |
| 2024-03-27 | $9.73 | $9.73 | $9.35 | $9.36 | $9.36 | 22,025,110 |
| 2024-03-26 | $9.65 | $9.75 | $9.51 | $9.75 | $9.75 | 21,271,840 |
| 2024-03-25 | $9.88 | $9.97 | $9.62 | $9.65 | $9.65 | 22,348,680 |
| 2024-03-22 | $10.16 | $10.17 | $9.87 | $9.94 | $9.94 | 24,371,420 |
| 2024-03-21 | $10.08 | $10.21 | $9.93 | $10.16 | $10.16 | 27,479,570 |
| 2024-03-20 | $10.12 | $10.28 | $9.96 | $10.14 | $10.14 | 29,360,630 |
| 2024-03-19 | $10.31 | $10.35 | $10.10 | $10.10 | $10.10 | 35,738,760 |
| 2024-03-18 | $10.40 | $10.58 | $10.20 | $10.40 | $10.40 | 59,385,840 |
| 2024-03-15 | $10.55 | $10.66 | $10.03 | $10.14 | $10.14 | 64,437,590 |
| 2024-03-14 | $9.78 | $9.88 | $9.60 | $9.83 | $9.83 | 22,765,290 |
| 2024-03-13 | $9.63 | $9.90 | $9.55 | $9.81 | $9.81 | 21,780,880 |
| 2024-03-12 | $9.60 | $9.75 | $9.50 | $9.63 | $9.63 | 14,269,000 |
| 2024-03-11 | $9.49 | $9.60 | $9.38 | $9.60 | $9.60 | 15,224,260 |
| 2024-03-08 | $9.36 | $9.47 | $9.23 | $9.41 | $9.41 | 15,484,600 |
| 2024-03-07 | $9.60 | $9.87 | $9.41 | $9.43 | $9.43 | 17,547,360 |
| 2024-03-06 | $9.56 | $9.64 | $9.40 | $9.57 | $9.57 | 15,965,690 |
| 2024-03-05 | $9.38 | $9.81 | $9.34 | $9.61 | $9.61 | 26,506,070 |
| 2024-03-04 | $9.35 | $9.43 | $9.18 | $9.36 | $9.36 | 14,855,600 |
| 2024-03-01 | $9.39 | $9.52 | $9.29 | $9.40 | $9.40 | 14,661,000 |
| 2024-02-29 | $9.05 | $9.38 | $9.05 | $9.38 | $9.38 | 20,626,280 |
| 2024-02-28 | $9.53 | $9.64 | $8.96 | $8.97 | $8.97 | 26,497,650 |
| 2024-02-27 | $9.28 | $9.55 | $9.23 | $9.53 | $9.53 | 20,820,380 |
| 2024-02-26 | $9.43 | $9.57 | $9.18 | $9.28 | $9.28 | 23,790,350 |
| 2024-02-23 | $8.85 | $9.23 | $8.80 | $9.15 | $9.15 | 22,334,800 |
| 2024-02-22 | $8.79 | $9.03 | $8.72 | $8.88 | $8.88 | 18,097,470 |
| 2024-02-21 | $8.45 | $9.16 | $8.35 | $8.80 | $8.80 | 28,449,060 |
| 2024-02-20 | $8.41 | $8.49 | $8.23 | $8.43 | $8.43 | 18,300,570 |
| 2024-02-19 | $8.45 | $8.55 | $8.33 | $8.50 | $8.50 | 21,923,050 |
| 2024-02-08 | $8.05 | $8.64 | $7.78 | $8.44 | $8.44 | 35,384,200 |
| 2024-02-07 | $7.68 | $8.49 | $7.61 | $8.05 | $8.05 | 34,629,990 |
| 2024-02-06 | $7.28 | $7.90 | $7.04 | $7.75 | $7.75 | 31,898,840 |
| 2024-02-05 | $8.24 | $8.25 | $7.55 | $7.55 | $7.55 | 32,432,820 |
| 2024-02-02 | $8.61 | $8.81 | $8.06 | $8.39 | $8.39 | 23,858,530 |
| 2024-02-01 | $8.70 | $8.87 | $8.41 | $8.55 | $8.55 | 23,475,870 |
| 2024-01-31 | $8.85 | $9.16 | $8.75 | $8.81 | $8.81 | 27,968,930 |
| 2024-01-30 | $8.91 | $9.38 | $8.88 | $8.96 | $8.96 | 23,724,220 |
| 2024-01-29 | $9.22 | $9.29 | $8.91 | $9.00 | $9.00 | 27,474,560 |
| 2024-01-26 | $9.06 | $9.35 | $8.98 | $9.18 | $9.18 | 33,342,600 |
| 2024-01-25 | $8.34 | $9.13 | $8.23 | $9.13 | $9.13 | 29,878,720 |
| 2024-01-24 | $8.35 | $8.41 | $7.96 | $8.30 | $8.30 | 19,913,960 |
| 2024-01-23 | $8.13 | $8.38 | $8.05 | $8.35 | $8.35 | 15,942,250 |
| 2024-01-22 | $8.66 | $8.69 | $8.10 | $8.20 | $8.20 | 14,871,090 |
| 2024-01-19 | $8.84 | $8.87 | $8.61 | $8.66 | $8.66 | 14,674,230 |
| 2024-01-18 | $8.95 | $9.00 | $8.51 | $8.90 | $8.90 | 25,585,560 |
| 2024-01-17 | $9.29 | $9.37 | $8.98 | $9.01 | $9.01 | 18,990,140 |
| 2024-01-16 | $9.40 | $9.47 | $9.17 | $9.31 | $9.31 | 18,779,510 |
| 2024-01-15 | $9.56 | $9.56 | $9.36 | $9.40 | $9.40 | 19,454,320 |
| 2024-01-12 | $9.65 | $9.94 | $9.59 | $9.62 | $9.62 | 28,593,040 |
| 2024-01-11 | $9.64 | $9.86 | $9.56 | $9.73 | $9.73 | 59,476,590 |
| 2024-01-10 | $9.25 | $9.94 | $9.25 | $9.94 | $9.94 | 52,472,660 |
| 2024-01-09 | $8.86 | $9.09 | $8.86 | $9.04 | $9.04 | 22,019,280 |
| 2024-01-08 | $9.15 | $9.24 | $8.81 | $8.85 | $8.85 | 24,613,470 |
| 2024-01-05 | $9.08 | $9.34 | $8.98 | $9.16 | $9.16 | 23,442,420 |
| 2024-01-04 | $9.47 | $9.49 | $9.08 | $9.13 | $9.13 | 25,912,030 |
| 2024-01-03 | $9.31 | $9.54 | $9.14 | $9.42 | $9.42 | 44,260,170 |
| 2024-01-02 | $9.39 | $9.65 | $9.09 | $9.18 | $9.18 | 70,631,800 |
| 2024-01-01 | $9.11 | $9.11 | $9.11 | $9.11 | $9.11 | 0 |
| 2023-12-29 | $8.25 | $9.11 | $8.20 | $9.11 | $9.11 | 40,628,210 |
| 2023-12-28 | $8.09 | $8.35 | $8.00 | $8.28 | $8.28 | 10,826,180 |
| 2023-12-27 | $8.04 | $8.09 | $7.97 | $8.03 | $8.03 | 5,813,500 |
| 2023-12-26 | $8.14 | $8.17 | $8.00 | $8.05 | $8.05 | 6,538,800 |
| 2023-12-25 | $8.08 | $8.19 | $8.04 | $8.14 | $8.14 | 6,789,150 |
| 2023-12-22 | $8.10 | $8.19 | $8.06 | $8.09 | $8.09 | 5,825,220 |
| 2023-12-21 | $8.07 | $8.15 | $7.99 | $8.13 | $8.13 | 6,129,600 |
| 2023-12-20 | $8.30 | $8.30 | $8.08 | $8.10 | $8.10 | 6,552,410 |
| 2023-12-19 | $8.31 | $8.35 | $8.19 | $8.27 | $8.27 | 7,756,040 |
| 2023-12-18 | $8.44 | $8.44 | $8.29 | $8.35 | $8.35 | 8,666,170 |
| 2023-12-15 | $8.45 | $8.52 | $8.38 | $8.39 | $8.39 | 7,333,310 |
| 2023-12-14 | $8.53 | $8.56 | $8.40 | $8.41 | $8.41 | 6,847,150 |
| 2023-12-13 | $8.42 | $8.59 | $8.39 | $8.49 | $8.49 | 7,262,440 |
| 2023-12-12 | $8.41 | $8.48 | $8.36 | $8.43 | $8.43 | 9,099,060 |
| 2023-12-11 | $8.27 | $8.42 | $8.25 | $8.40 | $8.40 | 9,107,290 |
| 2023-12-08 | $8.52 | $8.57 | $8.29 | $8.30 | $8.30 | 11,441,570 |
| 2023-12-07 | $8.64 | $8.64 | $8.51 | $8.55 | $8.55 | 10,891,280 |
| 2023-12-06 | $8.60 | $8.72 | $8.56 | $8.61 | $8.61 | 10,381,580 |
| 2023-12-05 | $8.76 | $8.78 | $8.58 | $8.58 | $8.58 | 10,162,800 |
| 2023-12-04 | $8.86 | $8.90 | $8.70 | $8.76 | $8.76 | 10,866,980 |
| 2023-12-01 | $8.89 | $8.89 | $8.71 | $8.78 | $8.78 | 12,184,880 |
| 2023-11-30 | $8.94 | $9.07 | $8.79 | $8.87 | $8.87 | 12,663,300 |
| 2023-11-29 | $9.08 | $9.17 | $8.94 | $9.02 | $9.02 | 17,940,410 |
| 2023-11-28 | $8.93 | $9.00 | $8.81 | $8.98 | $8.98 | 13,892,570 |
| 2023-11-27 | $8.82 | $9.00 | $8.77 | $8.94 | $8.94 | 17,581,970 |
| 2023-11-24 | $8.88 | $8.89 | $8.70 | $8.72 | $8.72 | 7,996,000 |
| 2023-11-23 | $8.65 | $8.93 | $8.65 | $8.89 | $8.89 | 11,656,390 |
| 2023-11-22 | $8.81 | $8.81 | $8.65 | $8.65 | $8.65 | 9,303,200 |
| 2023-11-21 | $8.86 | $8.89 | $8.75 | $8.78 | $8.78 | 10,742,040 |
| 2023-11-20 | $8.83 | $8.87 | $8.73 | $8.85 | $8.85 | 13,568,420 |
| 2023-11-17 | $8.67 | $8.84 | $8.63 | $8.84 | $8.84 | 12,956,100 |
| 2023-11-16 | $8.72 | $8.79 | $8.68 | $8.72 | $8.72 | 12,007,420 |
| 2023-11-15 | $8.64 | $8.77 | $8.49 | $8.72 | $8.72 | 18,928,350 |
| 2023-11-14 | $8.60 | $8.73 | $8.53 | $8.58 | $8.58 | 15,638,970 |
| 2023-11-13 | $8.58 | $8.64 | $8.50 | $8.60 | $8.60 | 12,972,470 |
| 2023-11-10 | $8.48 | $8.57 | $8.44 | $8.54 | $8.54 | 7,867,390 |
| 2023-11-09 | $8.65 | $8.65 | $8.47 | $8.53 | $8.53 | 10,374,080 |
| 2023-11-08 | $8.66 | $8.69 | $8.53 | $8.61 | $8.61 | 12,899,730 |
| 2023-11-07 | $8.69 | $8.74 | $8.64 | $8.68 | $8.68 | 11,220,940 |
| 2023-11-06 | $8.60 | $8.76 | $8.57 | $8.69 | $8.69 | 16,754,490 |
| 2023-11-03 | $8.43 | $8.63 | $8.40 | $8.57 | $8.57 | 15,092,240 |
| 2023-11-02 | $8.43 | $8.70 | $8.40 | $8.40 | $8.40 | 19,450,370 |
| 2023-11-01 | $8.15 | $8.52 | $8.11 | $8.45 | $8.45 | 30,700,790 |
| 2023-10-31 | $8.48 | $8.52 | $8.13 | $8.19 | $8.19 | 29,445,020 |
| 2023-10-30 | $8.63 | $8.88 | $8.50 | $8.54 | $8.54 | 36,459,780 |
| 2023-10-27 | $9.00 | $9.10 | $8.48 | $8.80 | $8.80 | 49,418,980 |
| 2023-10-26 | $9.01 | $9.44 | $8.99 | $9.42 | $9.42 | 16,121,790 |
| 2023-10-25 | $8.90 | $9.22 | $8.88 | $9.06 | $9.06 | 11,218,550 |
| 2023-10-24 | $8.55 | $8.87 | $8.53 | $8.73 | $8.73 | 7,329,380 |
| 2023-10-23 | $8.81 | $8.83 | $8.51 | $8.57 | $8.57 | 9,267,660 |
| 2023-10-20 | $8.79 | $9.03 | $8.79 | $8.86 | $8.86 | 8,385,560 |
| 2023-10-19 | $8.98 | $9.05 | $8.83 | $8.88 | $8.88 | 9,431,450 |
| 2023-10-18 | $9.05 | $9.12 | $9.02 | $9.03 | $9.03 | 5,745,860 |
| 2023-10-17 | $9.34 | $9.37 | $9.04 | $9.12 | $9.12 | 8,040,830 |
| 2023-10-16 | $9.25 | $9.40 | $9.15 | $9.30 | $9.30 | 10,649,550 |
| 2023-10-13 | $9.31 | $9.39 | $9.16 | $9.18 | $9.18 | 9,055,360 |
| 2023-10-12 | $9.23 | $9.38 | $9.15 | $9.30 | $9.30 | 8,240,110 |
| 2023-10-11 | $9.38 | $9.38 | $9.13 | $9.16 | $9.16 | 8,946,670 |
| 2023-10-10 | $9.42 | $9.42 | $9.22 | $9.36 | $9.36 | 10,907,550 |
| 2023-10-09 | $9.38 | $9.45 | $9.30 | $9.38 | $9.38 | 11,595,040 |
| 2023-09-28 | $9.30 | $9.42 | $9.26 | $9.38 | $9.38 | 9,426,580 |
| 2023-09-27 | $9.16 | $9.30 | $9.12 | $9.21 | $9.21 | 8,464,790 |
| 2023-09-26 | $9.14 | $9.20 | $9.00 | $9.15 | $9.15 | 8,324,490 |
| 2023-09-25 | $9.03 | $9.23 | $8.93 | $9.17 | $9.17 | 14,131,560 |
| 2023-09-22 | $8.99 | $9.05 | $8.86 | $9.02 | $9.02 | 10,193,930 |
| 2023-09-21 | $9.13 | $9.17 | $8.93 | $8.98 | $8.98 | 7,454,270 |
| 2023-09-20 | $9.15 | $9.26 | $9.10 | $9.12 | $9.12 | 7,955,230 |
| 2023-09-19 | $9.27 | $9.27 | $9.09 | $9.19 | $9.19 | 8,916,280 |
| 2023-09-18 | $8.95 | $9.28 | $8.88 | $9.23 | $9.23 | 13,522,080 |
| 2023-09-15 | $9.07 | $9.10 | $8.89 | $8.91 | $8.91 | 8,852,870 |
| 2023-09-14 | $9.10 | $9.25 | $9.00 | $9.05 | $9.05 | 9,038,840 |
| 2023-09-13 | $9.31 | $9.36 | $9.10 | $9.15 | $9.15 | 8,691,320 |
| 2023-09-12 | $9.25 | $9.40 | $9.20 | $9.37 | $9.37 | 13,777,050 |
| 2023-09-11 | $9.03 | $9.22 | $8.93 | $9.17 | $9.17 | 13,563,560 |
| 2023-09-08 | $8.84 | $9.04 | $8.84 | $8.98 | $8.98 | 6,890,500 |
| 2023-09-07 | $9.02 | $9.07 | $8.89 | $8.91 | $8.91 | 9,038,270 |
| 2023-09-06 | $9.05 | $9.12 | $9.02 | $9.06 | $9.06 | 7,794,880 |
| 2023-09-05 | $9.23 | $9.25 | $9.01 | $9.07 | $9.07 | 16,142,140 |
| 2023-09-04 | $9.51 | $9.55 | $9.06 | $9.23 | $9.23 | 27,177,260 |
| 2023-09-01 | $9.24 | $9.57 | $9.19 | $9.55 | $9.55 | 18,622,110 |
| 2023-08-31 | $9.20 | $9.34 | $9.12 | $9.22 | $9.22 | 11,812,490 |
| 2023-08-30 | $9.27 | $9.43 | $9.17 | $9.20 | $9.20 | 13,703,110 |
| 2023-08-29 | $8.90 | $9.35 | $8.86 | $9.28 | $9.28 | 26,213,670 |
| 2023-08-28 | $9.23 | $9.23 | $8.81 | $8.85 | $8.85 | 12,424,700 |
| 2023-08-25 | $9.00 | $9.05 | $8.72 | $8.82 | $8.82 | 13,018,540 |
| 2023-08-24 | $8.95 | $9.30 | $8.84 | $9.02 | $9.02 | 14,052,330 |
| 2023-08-23 | $9.10 | $9.22 | $8.89 | $8.91 | $8.91 | 10,258,740 |
| 2023-08-22 | $8.97 | $9.05 | $8.88 | $9.01 | $9.01 | 7,332,720 |
| 2023-08-21 | $8.89 | $9.06 | $8.85 | $8.91 | $8.91 | 9,056,050 |
| 2023-08-18 | $9.00 | $9.11 | $8.90 | $8.94 | $8.94 | 7,377,050 |
| 2023-08-17 | $8.88 | $9.13 | $8.84 | $9.11 | $9.11 | 8,660,050 |
| 2023-08-16 | $8.93 | $9.00 | $8.86 | $8.87 | $8.87 | 7,450,800 |
| 2023-08-15 | $9.03 | $9.10 | $8.89 | $8.95 | $8.95 | 7,136,780 |
| 2023-08-14 | $8.90 | $9.07 | $8.86 | $9.06 | $9.06 | 11,492,050 |
| 2023-08-11 | $9.11 | $9.11 | $8.91 | $8.93 | $8.93 | 11,193,850 |
| 2023-08-10 | $9.01 | $9.15 | $8.91 | $9.10 | $9.10 | 15,578,000 |
| 2023-08-09 | $9.41 | $9.49 | $9.27 | $9.34 | $9.34 | 7,320,370 |
| 2023-08-08 | $9.38 | $9.61 | $9.33 | $9.44 | $9.44 | 10,996,720 |
| 2023-08-07 | $9.35 | $9.52 | $9.30 | $9.43 | $9.43 | 14,572,970 |
| 2023-08-04 | $9.50 | $9.55 | $9.29 | $9.32 | $9.32 | 18,879,360 |
| 2023-08-03 | $9.60 | $9.65 | $9.45 | $9.50 | $9.50 | 11,154,170 |
| 2023-08-02 | $9.64 | $9.74 | $9.52 | $9.60 | $9.60 | 12,684,360 |
| 2023-08-01 | $9.61 | $9.82 | $9.56 | $9.67 | $9.67 | 17,025,820 |
| 2023-07-31 | $9.52 | $9.76 | $9.51 | $9.64 | $9.64 | 16,346,650 |
| 2023-07-28 | $9.40 | $9.62 | $9.30 | $9.57 | $9.57 | 17,164,240 |
| 2023-07-27 | $9.64 | $9.94 | $9.43 | $9.44 | $9.44 | 17,589,230 |
| 2023-07-26 | $9.68 | $9.69 | $9.45 | $9.50 | $9.50 | 18,935,130 |
| 2023-07-25 | $9.80 | $9.85 | $9.63 | $9.68 | $9.68 | 22,237,420 |
| 2023-07-24 | $9.70 | $9.90 | $9.62 | $9.69 | $9.69 | 19,626,080 |
| 2023-07-21 | $9.61 | $9.73 | $9.46 | $9.67 | $9.67 | 28,957,500 |
| 2023-07-20 | $10.17 | $10.17 | $9.58 | $9.64 | $9.64 | 47,521,680 |
| 2023-07-19 | $9.97 | $10.17 | $9.85 | $10.15 | $10.15 | 52,134,100 |
| 2023-07-18 | $9.72 | $10.26 | $9.63 | $9.93 | $9.93 | 62,627,000 |
| 2023-07-17 | $9.55 | $9.86 | $9.52 | $9.72 | $9.72 | 48,934,190 |
| 2023-07-14 | $9.53 | $9.99 | $9.40 | $9.76 | $9.76 | 86,551,540 |
| 2023-07-13 | $9.50 | $9.66 | $9.22 | $9.62 | $9.62 | 121,442,030 |
| 2023-07-12 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 22,389,160 |
| 2023-07-11 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 7,757,220 |
| 2023-07-10 | $7.95 | $8.04 | $7.86 | $7.93 | $7.93 | 6,436,510 |
| 2023-07-07 | $7.99 | $8.06 | $7.92 | $7.95 | $7.95 | 6,264,530 |
| 2023-07-06 | $8.01 | $8.08 | $7.94 | $8.06 | $7.95 | 5,909,260 |
| 2023-07-05 | $8.11 | $8.15 | $8.01 | $8.05 | $7.94 | 8,019,520 |
| 2023-07-04 | $7.90 | $8.10 | $7.90 | $8.08 | $7.97 | 11,715,300 |
| 2023-07-03 | $7.89 | $7.95 | $7.85 | $7.90 | $7.79 | 6,365,480 |
| 2023-06-30 | $7.84 | $7.93 | $7.75 | $7.86 | $7.75 | 6,694,610 |
| 2023-06-29 | $7.68 | $7.86 | $7.66 | $7.86 | $7.75 | 8,468,590 |
| 2023-06-28 | $7.66 | $7.72 | $7.57 | $7.72 | $7.61 | 6,778,060 |
| 2023-06-27 | $7.56 | $7.64 | $7.45 | $7.64 | $7.54 | 5,125,170 |
| 2023-06-26 | $7.59 | $7.67 | $7.49 | $7.50 | $7.40 | 5,406,090 |
| 2023-06-21 | $7.62 | $7.68 | $7.55 | $7.65 | $7.55 | 5,747,990 |
| 2023-06-20 | $7.63 | $7.66 | $7.54 | $7.66 | $7.56 | 3,558,960 |
| 2023-06-19 | $7.60 | $7.69 | $7.58 | $7.63 | $7.63 | 4,155,910 |
| 2023-06-16 | $7.61 | $7.69 | $7.59 | $7.62 | $7.62 | 5,213,590 |
| 2023-06-15 | $7.57 | $7.60 | $7.53 | $7.59 | $7.59 | 3,000,570 |
| 2023-06-14 | $7.60 | $7.62 | $7.52 | $7.54 | $7.54 | 2,966,550 |
| 2023-06-13 | $7.45 | $7.58 | $7.43 | $7.58 | $7.58 | 5,685,830 |
| 2023-06-12 | $7.30 | $7.47 | $7.25 | $7.44 | $7.44 | 6,440,530 |
| 2023-06-09 | $7.30 | $7.34 | $7.24 | $7.30 | $7.30 | 4,390,470 |
| 2023-06-08 | $7.26 | $7.31 | $7.23 | $7.30 | $7.30 | 3,561,900 |
| 2023-06-07 | $7.35 | $7.46 | $7.21 | $7.30 | $7.30 | 6,336,090 |
| 2023-06-06 | $7.55 | $7.55 | $7.38 | $7.46 | $7.46 | 7,573,230 |
| 2023-06-05 | $7.63 | $7.64 | $7.50 | $7.54 | $7.54 | 6,854,690 |
| 2023-06-02 | $7.50 | $7.63 | $7.50 | $7.60 | $7.60 | 4,526,370 |
| 2023-06-01 | $7.54 | $7.56 | $7.45 | $7.55 | $7.55 | 4,300,210 |
| 2023-05-31 | $7.64 | $7.64 | $7.50 | $7.54 | $7.54 | 5,243,020 |
| 2023-05-30 | $7.63 | $7.70 | $7.58 | $7.65 | $7.65 | 4,774,490 |
| 2023-05-29 | $7.71 | $7.78 | $7.62 | $7.66 | $7.66 | 4,992,000 |
| 2023-05-26 | $7.62 | $7.71 | $7.57 | $7.69 | $7.69 | 5,533,400 |
| 2023-05-25 | $7.61 | $7.63 | $7.55 | $7.63 | $7.63 | 5,683,160 |
| 2023-05-24 | $7.64 | $7.70 | $7.49 | $7.63 | $7.63 | 6,873,040 |
| 2023-05-23 | $7.70 | $7.75 | $7.65 | $7.69 | $7.69 | 4,616,660 |
| 2023-05-22 | $7.64 | $7.71 | $7.64 | $7.70 | $7.70 | 3,487,450 |
| 2023-05-19 | $7.70 | $7.70 | $7.60 | $7.68 | $7.68 | 4,423,470 |
| 2023-05-18 | $7.70 | $7.72 | $7.64 | $7.70 | $7.70 | 4,221,010 |
| 2023-05-17 | $7.65 | $7.70 | $7.60 | $7.70 | $7.70 | 3,778,050 |
| 2023-05-16 | $7.71 | $7.72 | $7.63 | $7.68 | $7.68 | 3,373,580 |
| 2023-05-15 | $7.64 | $7.71 | $7.60 | $7.71 | $7.71 | 5,047,910 |
| 2023-05-12 | $7.72 | $7.77 | $7.64 | $7.69 | $7.69 | 7,332,550 |
| 2023-05-11 | $7.74 | $7.75 | $7.62 | $7.66 | $7.66 | 5,985,120 |
| 2023-05-10 | $7.56 | $7.71 | $7.54 | $7.69 | $7.69 | 8,575,040 |
| 2023-05-09 | $7.52 | $7.62 | $7.45 | $7.56 | $7.56 | 7,404,520 |
| 2023-05-08 | $7.44 | $7.52 | $7.42 | $7.50 | $7.50 | 4,537,030 |
| 2023-05-05 | $7.53 | $7.53 | $7.24 | $7.44 | $7.44 | 6,508,070 |
| 2023-05-04 | $7.45 | $7.54 | $7.42 | $7.49 | $7.49 | 7,549,500 |
| 2023-05-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-05-02 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-04-28 | $7.39 | $7.50 | $7.30 | $7.49 | $7.49 | 8,356,240 |
| 2023-04-27 | $7.42 | $7.42 | $7.34 | $7.40 | $7.40 | 5,013,180 |
| 2023-04-26 | $7.34 | $7.43 | $7.28 | $7.39 | $7.39 | 5,161,220 |
| 2023-04-25 | $7.34 | $7.36 | $7.17 | $7.35 | $7.35 | 8,218,370 |
| 2023-04-24 | $7.20 | $7.34 | $7.06 | $7.34 | $7.34 | 9,726,680 |
| 2023-04-21 | $7.25 | $7.35 | $7.19 | $7.28 | $7.28 | 8,615,420 |
| 2023-04-20 | $7.41 | $7.41 | $7.19 | $7.26 | $7.26 | 7,879,870 |
| 2023-04-19 | $7.42 | $7.44 | $7.33 | $7.39 | $7.39 | 6,253,590 |
| 2023-04-18 | $7.43 | $7.45 | $7.37 | $7.43 | $7.43 | 3,604,370 |
| 2023-04-17 | $7.41 | $7.44 | $7.35 | $7.44 | $7.44 | 4,961,020 |
| 2023-04-14 | $7.39 | $7.44 | $7.27 | $7.42 | $7.42 | 8,655,540 |
| 2023-04-13 | $7.47 | $7.47 | $7.29 | $7.40 | $7.40 | 8,688,740 |
| 2023-04-12 | $7.51 | $7.53 | $7.42 | $7.48 | $7.48 | 6,027,510 |
| 2023-04-11 | $7.64 | $7.64 | $7.45 | $7.52 | $7.52 | 5,586,650 |
| 2023-04-10 | $7.59 | $7.63 | $7.55 | $7.60 | $7.60 | 4,716,780 |
| 2023-04-07 | $7.55 | $7.61 | $7.53 | $7.59 | $7.59 | 3,806,770 |
| 2023-04-06 | $7.68 | $7.68 | $7.52 | $7.56 | $7.56 | 6,830,400 |
| 2023-04-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-04-04 | $7.79 | $7.79 | $7.64 | $7.68 | $7.68 | 10,649,860 |
| 2023-04-03 | $7.79 | $7.81 | $7.74 | $7.78 | $7.78 | 5,476,790 |
| 2023-03-31 | $7.79 | $7.82 | $7.74 | $7.79 | $7.79 | 3,610,480 |
| 2023-03-30 | $7.83 | $7.83 | $7.70 | $7.76 | $7.76 | 4,527,860 |
| 2023-03-29 | $7.81 | $7.84 | $7.77 | $7.80 | $7.80 | 5,205,530 |
| 2023-03-28 | $7.86 | $7.87 | $7.78 | $7.82 | $7.82 | 5,322,060 |
| 2023-03-27 | $7.83 | $7.89 | $7.79 | $7.85 | $7.85 | 6,975,080 |
| 2023-03-24 | $7.81 | $7.83 | $7.76 | $7.82 | $7.82 | 3,834,680 |
| 2023-03-23 | $7.85 | $7.85 | $7.75 | $7.80 | $7.80 | 6,592,680 |
| 2023-03-22 | $7.94 | $7.99 | $7.84 | $7.88 | $7.88 | 5,265,830 |
| 2023-03-21 | $7.82 | $7.91 | $7.79 | $7.90 | $7.90 | 4,302,760 |
| 2023-03-20 | $7.85 | $7.87 | $7.77 | $7.83 | $7.83 | 4,205,900 |
| 2023-03-17 | $7.87 | $7.89 | $7.79 | $7.87 | $7.87 | 5,150,780 |
| 2023-03-16 | $7.85 | $7.92 | $7.77 | $7.81 | $7.81 | 5,196,630 |
| 2023-03-15 | $7.83 | $7.92 | $7.81 | $7.88 | $7.88 | 4,520,740 |
| 2023-03-14 | $8.00 | $8.00 | $7.65 | $7.81 | $7.81 | 9,519,900 |
| 2023-03-13 | $8.10 | $8.10 | $7.87 | $8.00 | $8.00 | 7,536,460 |
| 2023-03-10 | $8.23 | $8.23 | $8.04 | $8.07 | $8.07 | 7,185,810 |
| 2023-03-09 | $8.40 | $8.41 | $8.20 | $8.23 | $8.23 | 5,806,860 |
| 2023-03-08 | $8.46 | $8.46 | $8.09 | $8.35 | $8.35 | 8,687,380 |
| 2023-03-07 | $8.54 | $8.86 | $8.42 | $8.48 | $8.48 | 16,573,700 |
| 2023-03-06 | $8.48 | $8.65 | $8.46 | $8.52 | $8.52 | 11,011,920 |
| 2023-03-03 | $8.45 | $8.49 | $8.41 | $8.47 | $8.47 | 4,937,890 |
| 2023-03-02 | $8.47 | $8.51 | $8.40 | $8.44 | $8.44 | 7,408,950 |
| 2023-03-01 | $8.49 | $8.49 | $8.36 | $8.47 | $8.47 | 8,799,610 |
| 2023-02-28 | $8.52 | $8.60 | $8.41 | $8.52 | $8.52 | 6,894,500 |
| 2023-02-27 | $8.62 | $8.63 | $8.45 | $8.50 | $8.50 | 4,881,140 |
| 2023-02-24 | $8.71 | $8.71 | $8.57 | $8.63 | $8.63 | 4,547,870 |
| 2023-02-23 | $8.76 | $8.78 | $8.67 | $8.72 | $8.72 | 4,226,830 |
| 2023-02-22 | $8.74 | $8.83 | $8.66 | $8.73 | $8.73 | 6,089,650 |
| 2023-02-21 | $8.55 | $8.77 | $8.50 | $8.74 | $8.74 | 9,632,480 |
| 2023-02-20 | $8.48 | $8.54 | $8.40 | $8.53 | $8.53 | 3,774,110 |
| 2023-02-17 | $8.59 | $8.61 | $8.47 | $8.49 | $8.49 | 3,536,420 |
| 2023-02-16 | $8.73 | $8.77 | $8.47 | $8.57 | $8.57 | 6,832,620 |
| 2023-02-15 | $8.75 | $8.75 | $8.66 | $8.71 | $8.71 | 3,765,930 |
| 2023-02-14 | $8.79 | $8.80 | $8.68 | $8.73 | $8.73 | 3,906,140 |
| 2023-02-13 | $8.70 | $8.82 | $8.65 | $8.77 | $8.77 | 4,673,920 |
| 2023-02-10 | $8.70 | $8.75 | $8.65 | $8.70 | $8.70 | 4,242,310 |
| 2023-02-09 | $8.61 | $8.78 | $8.57 | $8.71 | $8.71 | 7,242,680 |
| 2023-02-08 | $8.58 | $8.62 | $8.47 | $8.59 | $8.59 | 4,411,140 |
| 2023-02-07 | $8.55 | $8.58 | $8.45 | $8.58 | $8.58 | 3,031,490 |
| 2023-02-06 | $8.53 | $8.58 | $8.48 | $8.53 | $8.53 | 2,778,800 |
| 2023-02-03 | $8.61 | $8.61 | $8.44 | $8.57 | $8.57 | 3,684,940 |
| 2023-02-02 | $8.66 | $8.71 | $8.57 | $8.58 | $8.58 | 3,791,900 |
| 2023-02-01 | $8.61 | $8.68 | $8.58 | $8.65 | $8.65 | 4,980,430 |
| 2023-01-31 | $8.55 | $8.65 | $8.55 | $8.61 | $8.61 | 3,827,480 |
| 2023-01-30 | $8.49 | $8.69 | $8.45 | $8.59 | $8.59 | 6,739,840 |
| 2023-01-20 | $8.30 | $8.38 | $8.28 | $8.37 | $8.37 | 3,266,900 |
| 2023-01-19 | $8.24 | $8.32 | $8.20 | $8.30 | $8.30 | 3,072,370 |
| 2023-01-18 | $8.28 | $8.38 | $8.22 | $8.26 | $8.26 | 3,666,770 |
| 2023-01-17 | $8.29 | $8.31 | $8.20 | $8.26 | $8.26 | 2,547,550 |
| 2023-01-16 | $8.25 | $8.35 | $8.23 | $8.27 | $8.27 | 3,541,990 |
| 2023-01-13 | $8.27 | $8.32 | $8.17 | $8.23 | $8.23 | 2,719,640 |
| 2023-01-12 | $8.20 | $8.33 | $8.20 | $8.26 | $8.26 | 2,583,310 |
| 2023-01-11 | $8.47 | $8.48 | $8.18 | $8.20 | $8.20 | 5,595,460 |
| 2023-01-10 | $8.45 | $8.49 | $8.35 | $8.42 | $8.42 | 3,382,780 |
| 2023-01-09 | $8.59 | $8.65 | $8.48 | $8.48 | $8.48 | 5,385,190 |
| 2023-01-06 | $8.56 | $8.62 | $8.48 | $8.56 | $8.56 | 5,257,000 |
| 2023-01-05 | $8.44 | $8.60 | $8.41 | $8.51 | $8.51 | 5,405,550 |
| 2023-01-04 | $8.50 | $8.54 | $8.35 | $8.48 | $8.48 | 3,766,360 |
| 2023-01-03 | $8.48 | $8.55 | $8.34 | $8.51 | $8.51 | 4,207,570 |
| 2023-01-02 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2022-12-30 | $8.58 | $8.60 | $8.42 | $8.51 | $8.51 | 3,335,850 |
| 2022-12-29 | $8.68 | $8.75 | $8.52 | $8.54 | $8.54 | 4,524,160 |
| 2022-12-28 | $8.46 | $8.72 | $8.45 | $8.63 | $8.63 | 7,831,860 |
| 2022-12-27 | $8.59 | $8.61 | $8.45 | $8.48 | $8.48 | 3,894,450 |
| 2022-12-26 | $8.25 | $8.58 | $8.20 | $8.55 | $8.55 | 4,950,440 |
| 2022-12-23 | $8.32 | $8.34 | $8.16 | $8.23 | $8.23 | 4,497,670 |
| 2022-12-22 | $8.45 | $8.54 | $8.28 | $8.32 | $8.32 | 7,553,560 |
| 2022-12-21 | $8.60 | $8.60 | $8.35 | $8.45 | $8.45 | 5,711,370 |
| 2022-12-20 | $8.39 | $8.59 | $8.33 | $8.54 | $8.54 | 8,814,930 |
| 2022-12-19 | $8.57 | $8.63 | $8.36 | $8.49 | $8.49 | 10,864,100 |
| 2022-12-16 | $8.30 | $8.54 | $8.26 | $8.50 | $8.50 | 15,781,470 |
| 2022-12-15 | $7.98 | $8.40 | $7.97 | $8.35 | $8.35 | 16,684,560 |
| 2022-12-14 | $8.06 | $8.06 | $7.94 | $8.02 | $8.02 | 4,210,290 |
| 2022-12-13 | $8.00 | $8.11 | $7.96 | $8.02 | $8.02 | 6,453,490 |
| 2022-12-12 | $7.88 | $8.16 | $7.86 | $8.06 | $8.06 | 12,300,360 |
| 2022-12-09 | $7.89 | $7.94 | $7.80 | $7.91 | $7.91 | 4,002,360 |
| 2022-12-08 | $7.98 | $7.99 | $7.87 | $7.91 | $7.91 | 5,088,900 |
| 2022-12-07 | $7.99 | $8.03 | $7.94 | $7.99 | $7.99 | 4,318,160 |
| 2022-12-06 | $8.03 | $8.07 | $7.95 | $8.02 | $8.02 | 6,294,800 |
| 2022-12-05 | $7.90 | $8.05 | $7.87 | $8.05 | $8.05 | 8,286,620 |
| 2022-12-01 | $7.91 | $7.99 | $7.88 | $7.90 | $7.90 | 5,787,190 |
| 2022-11-30 | $7.83 | $7.93 | $7.80 | $7.88 | $7.88 | 6,339,150 |
| 2022-11-29 | $7.79 | $7.84 | $7.75 | $7.83 | $7.83 | 3,894,690 |
| 2022-11-28 | $7.70 | $7.76 | $7.62 | $7.75 | $7.75 | 2,990,950 |
| 2022-11-25 | $7.80 | $7.84 | $7.74 | $7.78 | $7.78 | 3,298,260 |
| 2022-11-24 | $7.89 | $7.89 | $7.80 | $7.82 | $7.82 | 3,050,980 |
| 2022-11-23 | $7.82 | $7.93 | $7.77 | $7.86 | $7.86 | 4,415,490 |
| 2022-11-22 | $7.95 | $7.95 | $7.78 | $7.79 | $7.79 | 3,431,210 |
| 2022-11-21 | $7.90 | $7.90 | $7.73 | $7.88 | $7.88 | 5,047,750 |
| 2022-11-18 | $7.96 | $7.97 | $7.88 | $7.89 | $7.89 | 4,199,630 |
| 2022-11-17 | $7.97 | $7.98 | $7.86 | $7.94 | $7.94 | 4,582,260 |
| 2022-11-16 | $8.03 | $8.07 | $7.93 | $7.97 | $7.97 | 4,260,220 |
| 2022-11-15 | $7.90 | $8.03 | $7.87 | $8.03 | $8.03 | 5,559,010 |
| 2022-11-14 | $7.99 | $8.06 | $7.85 | $7.87 | $7.87 | 6,084,800 |
| 2022-11-11 | $8.08 | $8.16 | $7.80 | $8.01 | $8.01 | 17,298,350 |
| 2022-11-10 | $8.04 | $8.04 | $7.95 | $7.99 | $7.99 | 4,126,660 |
| 2022-11-09 | $8.07 | $8.13 | $8.06 | $8.06 | $8.06 | 3,043,280 |
| 2022-11-08 | $8.14 | $8.18 | $8.05 | $8.11 | $8.11 | 4,729,270 |
| 2022-11-07 | $8.14 | $8.20 | $8.11 | $8.15 | $8.15 | 6,643,280 |
| 2022-11-04 | $8.08 | $8.22 | $8.08 | $8.16 | $8.16 | 12,578,690 |
| 2022-11-03 | $8.12 | $8.13 | $8.03 | $8.10 | $8.10 | 4,529,100 |
| 2022-11-02 | $8.05 | $8.16 | $8.05 | $8.12 | $8.12 | 7,757,490 |
| 2022-11-01 | $7.95 | $8.12 | $7.87 | $8.12 | $8.12 | 10,033,850 |
| 2022-10-31 | $7.83 | $8.07 | $7.74 | $7.97 | $7.97 | 8,187,920 |
| 2022-10-28 | $7.80 | $7.92 | $7.75 | $7.85 | $7.85 | 9,062,620 |
| 2022-10-27 | $7.92 | $7.92 | $7.82 | $7.82 | $7.82 | 5,279,630 |
| 2022-10-26 | $7.80 | $7.95 | $7.77 | $7.86 | $7.86 | 7,177,960 |
| 2022-10-25 | $7.61 | $7.86 | $7.51 | $7.76 | $7.76 | 6,772,760 |
| 2022-10-24 | $7.72 | $7.85 | $7.60 | $7.67 | $7.67 | 5,662,130 |
| 2022-10-21 | $7.76 | $7.79 | $7.66 | $7.69 | $7.69 | 5,314,190 |
| 2022-10-20 | $7.81 | $7.91 | $7.63 | $7.79 | $7.79 | 7,165,420 |
| 2022-10-19 | $7.84 | $7.97 | $7.80 | $7.82 | $7.82 | 5,760,050 |
| 2022-10-18 | $7.89 | $7.94 | $7.81 | $7.84 | $7.84 | 4,483,100 |
| 2022-10-17 | $7.86 | $7.89 | $7.75 | $7.87 | $7.87 | 5,934,810 |
| 2022-10-14 | $7.73 | $7.89 | $7.73 | $7.86 | $7.86 | 4,243,040 |
| 2022-10-13 | $7.70 | $7.78 | $7.67 | $7.72 | $7.72 | 3,651,700 |
| 2022-10-12 | $7.55 | $7.74 | $7.43 | $7.72 | $7.72 | 4,258,640 |
| 2022-10-11 | $7.42 | $7.60 | $7.32 | $7.57 | $7.57 | 3,886,820 |
| 2022-10-10 | $7.74 | $7.74 | $7.38 | $7.42 | $7.42 | 4,503,060 |
| 2022-09-30 | $7.68 | $7.80 | $7.51 | $7.76 | $7.76 | 4,433,840 |
| 2022-09-29 | $7.75 | $7.81 | $7.64 | $7.67 | $7.67 | 3,424,900 |
| 2022-09-28 | $7.85 | $7.85 | $7.67 | $7.67 | $7.67 | 3,749,790 |
| 2022-09-27 | $7.63 | $7.92 | $7.58 | $7.85 | $7.85 | 6,200,310 |
| 2022-09-26 | $7.60 | $7.69 | $7.50 | $7.63 | $7.63 | 5,346,790 |
| 2022-09-23 | $7.71 | $7.76 | $7.52 | $7.66 | $7.66 | 5,363,550 |
| 2022-09-22 | $7.68 | $7.82 | $7.65 | $7.75 | $7.75 | 3,558,170 |
| 2022-09-21 | $7.74 | $7.78 | $7.63 | $7.75 | $7.75 | 3,885,510 |
| 2022-09-20 | $7.69 | $7.85 | $7.69 | $7.75 | $7.75 | 5,145,370 |
| 2022-09-19 | $7.72 | $7.79 | $7.50 | $7.71 | $7.71 | 4,812,080 |
| 2022-09-16 | $7.81 | $7.85 | $7.70 | $7.72 | $7.72 | 4,625,470 |
| 2022-09-15 | $8.06 | $8.14 | $7.71 | $7.88 | $7.88 | 8,399,150 |
| 2022-09-14 | $8.08 | $8.12 | $8.01 | $8.06 | $8.06 | 4,960,350 |
| 2022-09-13 | $8.20 | $8.25 | $8.16 | $8.19 | $8.19 | 4,117,980 |
| 2022-09-12 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-09-09 | $8.28 | $8.28 | $8.15 | $8.19 | $8.19 | 6,211,510 |
| 2022-09-08 | $8.44 | $8.46 | $8.26 | $8.28 | $8.28 | 6,671,390 |
| 2022-09-07 | $8.41 | $8.44 | $8.34 | $8.38 | $8.38 | 6,630,470 |
| 2022-09-06 | $8.33 | $8.47 | $8.33 | $8.41 | $8.41 | 6,250,660 |
| 2022-09-05 | $8.43 | $8.44 | $8.26 | $8.32 | $8.32 | 5,266,780 |
| 2022-09-02 | $8.33 | $8.46 | $8.24 | $8.37 | $8.37 | 5,080,630 |
| 2022-09-01 | $8.37 | $8.48 | $8.27 | $8.32 | $8.32 | 6,055,350 |
| 2022-08-31 | $8.74 | $8.89 | $8.36 | $8.41 | $8.41 | 14,085,220 |
| 2022-08-30 | $9.07 | $9.07 | $8.71 | $8.81 | $8.81 | 11,655,670 |
| 2022-08-29 | $8.70 | $9.17 | $8.70 | $9.12 | $9.12 | 7,864,170 |
| 2022-08-26 | $8.85 | $9.03 | $8.79 | $8.83 | $8.83 | 7,875,820 |
| 2022-08-25 | $8.95 | $9.00 | $8.76 | $8.84 | $8.84 | 8,830,020 |
| 2022-08-24 | $9.38 | $9.45 | $8.90 | $8.93 | $8.93 | 14,075,150 |
| 2022-08-23 | $9.39 | $9.51 | $9.26 | $9.36 | $9.36 | 9,920,660 |
| 2022-08-22 | $9.36 | $9.41 | $9.21 | $9.38 | $9.38 | 7,930,170 |
| 2022-08-19 | $9.71 | $9.73 | $9.37 | $9.37 | $9.37 | 12,261,980 |
| 2022-08-18 | $9.71 | $9.84 | $9.55 | $9.65 | $9.65 | 12,338,480 |
| 2022-08-17 | $9.92 | $10.10 | $9.50 | $9.71 | $9.71 | 25,643,740 |
| 2022-08-16 | $9.32 | $9.99 | $9.31 | $9.91 | $9.91 | 26,687,700 |
| 2022-08-15 | $9.42 | $9.48 | $9.26 | $9.28 | $9.28 | 7,618,420 |
| 2022-08-12 | $9.68 | $9.68 | $9.44 | $9.48 | $9.48 | 8,526,770 |
| 2022-08-11 | $9.60 | $9.85 | $9.54 | $9.61 | $9.61 | 12,672,790 |
| 2022-08-10 | $9.52 | $9.62 | $9.36 | $9.60 | $9.60 | 9,266,780 |
| 2022-08-09 | $9.53 | $9.63 | $9.44 | $9.56 | $9.56 | 7,739,450 |
| 2022-08-08 | $9.28 | $9.59 | $9.11 | $9.55 | $9.55 | 11,591,230 |
| 2022-08-05 | $9.28 | $9.38 | $9.07 | $9.28 | $9.28 | 9,959,700 |
| 2022-08-04 | $9.37 | $9.45 | $9.06 | $9.29 | $9.29 | 10,871,240 |
| 2022-08-03 | $9.47 | $9.71 | $9.27 | $9.29 | $9.29 | 15,357,180 |
| 2022-08-02 | $9.60 | $9.60 | $9.25 | $9.41 | $9.41 | 18,468,890 |
| 2022-08-01 | $9.74 | $9.79 | $9.51 | $9.67 | $9.67 | 13,244,740 |
| 2022-07-29 | $9.60 | $9.85 | $9.51 | $9.73 | $9.73 | 17,431,020 |
| 2022-07-28 | $9.69 | $9.78 | $9.53 | $9.60 | $9.60 | 12,120,020 |
| 2022-07-27 | $9.50 | $9.74 | $9.49 | $9.66 | $9.66 | 15,598,300 |
| 2022-07-26 | $9.27 | $9.55 | $9.08 | $9.50 | $9.50 | 11,869,300 |
| 2022-07-25 | $9.55 | $9.60 | $9.17 | $9.25 | $9.25 | 11,613,830 |
| 2022-07-22 | $9.58 | $9.89 | $9.42 | $9.55 | $9.55 | 17,900,830 |
| 2022-07-21 | $9.25 | $9.77 | $9.18 | $9.53 | $9.53 | 28,730,110 |
| 2022-07-20 | $9.17 | $9.30 | $9.00 | $9.24 | $9.24 | 13,957,010 |
| 2022-07-19 | $9.13 | $9.38 | $9.08 | $9.14 | $9.14 | 18,872,650 |
| 2022-07-18 | $8.70 | $9.07 | $8.70 | $9.06 | $9.06 | 13,152,090 |
| 2022-07-15 | $8.61 | $8.87 | $8.60 | $8.68 | $8.68 | 8,751,860 |
| 2022-07-14 | $8.53 | $8.69 | $8.47 | $8.62 | $8.62 | 7,375,720 |
| 2022-07-13 | $8.41 | $8.60 | $8.41 | $8.53 | $8.53 | 4,138,310 |
| 2022-07-12 | $8.59 | $8.63 | $8.40 | $8.43 | $8.43 | 5,344,160 |
| 2022-07-11 | $8.78 | $8.80 | $8.49 | $8.56 | $8.56 | 7,600,350 |
| 2022-07-08 | $8.85 | $9.09 | $8.80 | $8.80 | $8.80 | 8,543,130 |
| 2022-07-07 | $8.58 | $8.94 | $8.56 | $8.90 | $8.90 | 10,661,570 |
| 2022-07-06 | $8.68 | $8.71 | $8.45 | $8.55 | $8.55 | 8,838,040 |
| 2022-07-05 | $8.93 | $8.99 | $8.59 | $8.71 | $8.71 | 11,178,870 |
| 2022-07-04 | $8.96 | $8.96 | $8.77 | $8.91 | $8.91 | 6,498,630 |
| 2022-07-01 | $8.88 | $9.00 | $8.78 | $8.89 | $8.89 | 6,845,970 |
| 2022-06-30 | $9.10 | $9.12 | $8.85 | $8.89 | $8.89 | 13,983,640 |
| 2022-06-29 | $9.55 | $9.65 | $9.05 | $9.07 | $9.07 | 16,441,820 |
| 2022-06-28 | $9.46 | $9.66 | $9.35 | $9.58 | $9.58 | 18,393,800 |
| 2022-06-27 | $9.19 | $9.48 | $9.12 | $9.35 | $9.35 | 19,688,210 |
| 2022-06-24 | $9.23 | $9.30 | $9.00 | $9.18 | $9.18 | 14,620,770 |
| 2022-06-23 | $8.89 | $9.32 | $8.85 | $9.27 | $9.17 | 23,103,240 |
| 2022-06-22 | $8.85 | $9.04 | $8.78 | $8.80 | $8.71 | 7,625,680 |
| 2022-06-21 | $9.18 | $9.18 | $8.71 | $8.84 | $8.74 | 10,880,950 |
| 2022-06-20 | $9.18 | $9.40 | $9.06 | $9.09 | $8.99 | 14,941,100 |
| 2022-06-17 | $8.77 | $9.21 | $8.75 | $9.13 | $9.03 | 14,898,930 |
| 2022-06-16 | $8.87 | $8.98 | $8.76 | $8.81 | $8.72 | 7,626,820 |
| 2022-06-15 | $9.13 | $9.14 | $8.80 | $8.87 | $8.77 | 11,512,020 |
| 2022-06-14 | $8.87 | $9.14 | $8.66 | $9.09 | $8.99 | 12,049,440 |
| 2022-06-13 | $8.94 | $9.00 | $8.80 | $8.96 | $8.86 | 12,404,140 |
| 2022-06-10 | $8.41 | $9.06 | $8.32 | $9.01 | $8.91 | 16,590,050 |
| 2022-06-09 | $8.66 | $8.74 | $8.34 | $8.43 | $8.34 | 9,026,100 |
| 2022-06-08 | $8.79 | $8.88 | $8.51 | $8.74 | $8.65 | 7,636,680 |
| 2022-06-07 | $8.95 | $8.97 | $8.75 | $8.85 | $8.75 | 9,365,840 |
| 2022-06-06 | $8.92 | $9.12 | $8.87 | $9.04 | $8.94 | 13,403,540 |
| 2022-06-02 | $8.70 | $9.24 | $8.59 | $8.97 | $8.87 | 17,390,400 |
| 2022-06-01 | $8.58 | $8.80 | $8.58 | $8.69 | $8.60 | 9,095,770 |
| 2022-05-31 | $8.78 | $8.85 | $8.56 | $8.66 | $8.57 | 14,196,480 |
| 2022-05-30 | $8.49 | $9.07 | $8.40 | $8.86 | $8.76 | 18,150,190 |
| 2022-05-27 | $8.30 | $8.52 | $8.25 | $8.34 | $8.25 | 6,604,860 |
| 2022-05-26 | $8.29 | $8.34 | $8.11 | $8.28 | $8.19 | 4,913,490 |
| 2022-05-25 | $8.10 | $8.31 | $8.08 | $8.27 | $8.18 | 5,358,710 |
| 2022-05-24 | $8.48 | $8.60 | $8.11 | $8.11 | $8.02 | 10,264,990 |
| 2022-05-23 | $8.29 | $8.45 | $8.21 | $8.40 | $8.31 | 8,128,040 |
| 2022-05-20 | $8.10 | $8.22 | $8.03 | $8.19 | $8.10 | 6,382,540 |
| 2022-05-19 | $7.97 | $8.15 | $7.92 | $8.09 | $8.00 | 5,678,190 |
| 2022-05-18 | $7.89 | $8.16 | $7.84 | $8.06 | $7.97 | 9,377,840 |
| 2022-05-17 | $7.80 | $7.94 | $7.78 | $7.86 | $7.78 | 4,808,510 |
| 2022-05-16 | $7.94 | $8.00 | $7.80 | $7.83 | $7.75 | 5,335,310 |
| 2022-05-13 | $7.73 | $7.93 | $7.71 | $7.93 | $7.84 | 6,693,190 |
| 2022-05-12 | $7.71 | $7.83 | $7.60 | $7.69 | $7.61 | 5,669,170 |
| 2022-05-11 | $7.59 | $8.34 | $7.54 | $7.77 | $7.69 | 11,635,900 |
| 2022-05-10 | $7.44 | $7.64 | $7.38 | $7.58 | $7.50 | 4,500,720 |
| 2022-05-09 | $7.58 | $7.68 | $7.48 | $7.52 | $7.44 | 3,816,440 |
| 2022-05-06 | $7.46 | $7.65 | $7.43 | $7.61 | $7.53 | 3,917,650 |
| 2022-05-05 | $7.51 | $7.76 | $7.50 | $7.69 | $7.61 | 5,460,610 |
| 2022-05-04 | $7.54 | $7.54 | $7.54 | $7.54 | $7.46 | 0 |
| 2022-05-03 | $7.54 | $7.54 | $7.54 | $7.54 | $7.46 | 0 |
| 2022-04-29 | $7.42 | $7.64 | $7.37 | $7.54 | $7.46 | 7,629,150 |
| 2022-04-28 | $7.30 | $7.43 | $7.24 | $7.42 | $7.34 | 6,466,770 |
| 2022-04-27 | $6.95 | $7.33 | $6.83 | $7.28 | $7.20 | 8,732,190 |
| 2022-04-26 | $7.52 | $7.61 | $6.91 | $6.95 | $6.88 | 7,010,680 |
| 2022-04-25 | $7.78 | $7.89 | $7.42 | $7.60 | $7.52 | 8,480,990 |
| 2022-04-22 | $7.91 | $8.04 | $7.75 | $7.96 | $7.87 | 4,637,950 |
| 2022-04-21 | $8.19 | $8.29 | $7.91 | $7.94 | $7.85 | 4,551,290 |
| 2022-04-20 | $8.26 | $8.37 | $8.22 | $8.26 | $8.17 | 3,248,430 |
| 2022-04-19 | $8.24 | $8.32 | $8.20 | $8.25 | $8.16 | 2,907,410 |
| 2022-04-18 | $8.17 | $8.25 | $8.10 | $8.24 | $8.15 | 3,293,500 |
| 2022-04-15 | $8.17 | $8.31 | $8.08 | $8.22 | $8.13 | 4,566,040 |
| 2022-04-14 | $8.10 | $8.28 | $8.08 | $8.16 | $8.07 | 4,060,600 |
| 2022-04-13 | $8.10 | $8.18 | $8.00 | $8.05 | $7.96 | 2,417,060 |
| 2022-04-12 | $7.88 | $8.22 | $7.81 | $8.15 | $8.06 | 5,693,150 |
| 2022-04-11 | $8.31 | $8.31 | $7.91 | $7.94 | $7.85 | 5,826,410 |
| 2022-04-08 | $8.48 | $8.51 | $8.24 | $8.33 | $8.24 | 5,083,830 |
| 2022-04-07 | $8.64 | $8.69 | $8.45 | $8.47 | $8.38 | 5,331,160 |
| 2022-04-06 | $8.61 | $8.73 | $8.59 | $8.68 | $8.59 | 4,483,810 |
| 2022-04-05 | $8.65 | $8.65 | $8.65 | $8.65 | $8.56 | 0 |
| 2022-04-04 | $8.65 | $8.65 | $8.65 | $8.65 | $8.56 | 0 |
| 2022-04-01 | $8.56 | $8.68 | $8.54 | $8.65 | $8.56 | 6,149,230 |
| 2022-03-31 | $8.85 | $8.85 | $8.55 | $8.63 | $8.54 | 8,762,380 |
| 2022-03-30 | $8.74 | $8.80 | $8.70 | $8.77 | $8.68 | 5,233,270 |
| 2022-03-29 | $8.84 | $8.91 | $8.67 | $8.69 | $8.60 | 4,717,100 |
| 2022-03-28 | $8.92 | $8.94 | $8.80 | $8.86 | $8.76 | 5,381,070 |
| 2022-03-25 | $8.89 | $9.17 | $8.89 | $8.99 | $8.89 | 10,480,080 |
| 2022-03-24 | $9.00 | $9.04 | $8.80 | $8.87 | $8.77 | 6,758,600 |
| 2022-03-23 | $9.20 | $9.23 | $8.97 | $9.05 | $8.95 | 9,628,780 |
| 2022-03-22 | $9.11 | $9.27 | $9.11 | $9.18 | $9.08 | 4,853,110 |
| 2022-03-21 | $9.23 | $9.28 | $9.10 | $9.20 | $9.10 | 8,906,310 |
| 2022-03-18 | $9.27 | $9.30 | $9.12 | $9.21 | $9.11 | 8,934,020 |
| 2022-03-17 | $9.16 | $9.63 | $8.91 | $9.22 | $9.12 | 20,290,010 |
| 2022-03-16 | $8.83 | $8.89 | $8.40 | $8.78 | $8.69 | 9,442,660 |
| 2022-03-15 | $9.15 | $9.15 | $8.59 | $8.59 | $8.50 | 10,840,420 |
| 2022-03-14 | $9.33 | $9.40 | $9.16 | $9.19 | $9.09 | 7,485,540 |
| 2022-03-11 | $9.20 | $9.52 | $9.00 | $9.49 | $9.39 | 9,585,000 |
| 2022-03-10 | $9.63 | $9.70 | $9.29 | $9.32 | $9.22 | 9,701,880 |
| 2022-03-09 | $9.60 | $9.68 | $8.99 | $9.50 | $9.40 | 11,497,910 |
| 2022-03-08 | $9.65 | $9.82 | $9.46 | $9.46 | $9.36 | 11,134,780 |
| 2022-03-07 | $9.72 | $10.07 | $9.61 | $9.73 | $9.63 | 20,715,880 |
| 2022-03-04 | $9.71 | $9.82 | $9.58 | $9.71 | $9.61 | 9,042,310 |
| 2022-03-03 | $9.80 | $9.86 | $9.59 | $9.72 | $9.62 | 9,483,950 |
| 2022-03-02 | $9.68 | $9.82 | $9.64 | $9.77 | $9.66 | 8,354,900 |
| 2022-03-01 | $9.54 | $9.80 | $9.43 | $9.71 | $9.61 | 13,523,040 |
| 2022-02-28 | $9.41 | $9.55 | $9.38 | $9.46 | $9.36 | 7,842,440 |
| 2022-02-25 | $9.28 | $9.46 | $9.27 | $9.38 | $9.28 | 7,316,360 |
| 2022-02-24 | $9.31 | $9.44 | $9.10 | $9.21 | $9.11 | 9,187,690 |
| 2022-02-23 | $9.25 | $9.43 | $9.20 | $9.41 | $9.31 | 8,049,950 |
| 2022-02-22 | $9.28 | $9.39 | $9.11 | $9.24 | $9.14 | 6,995,340 |
| 2022-02-21 | $9.30 | $9.52 | $9.19 | $9.37 | $9.27 | 12,888,220 |
| 2022-02-18 | $9.03 | $9.17 | $9.01 | $9.17 | $9.07 | 4,114,540 |
| 2022-02-17 | $9.10 | $9.16 | $9.04 | $9.08 | $8.98 | 6,051,400 |
| 2022-02-16 | $9.14 | $9.20 | $9.05 | $9.10 | $9.00 | 6,721,840 |
| 2022-02-15 | $9.11 | $9.19 | $9.03 | $9.11 | $9.01 | 4,419,510 |
| 2022-02-14 | $9.04 | $9.26 | $9.01 | $9.12 | $9.02 | 5,036,070 |
| 2022-02-11 | $9.30 | $9.33 | $9.14 | $9.17 | $9.07 | 6,245,840 |
| 2022-02-10 | $9.43 | $9.53 | $9.33 | $9.39 | $9.29 | 6,492,210 |
| 2022-02-09 | $9.40 | $9.48 | $9.34 | $9.42 | $9.32 | 7,032,160 |
| 2022-02-08 | $9.17 | $9.47 | $9.13 | $9.43 | $9.33 | 10,717,640 |
| 2022-02-07 | $9.20 | $9.35 | $9.04 | $9.12 | $9.02 | 9,812,830 |
| 2022-02-04 | $9.12 | $9.12 | $9.12 | $9.12 | $9.02 | 0 |
| 2022-02-03 | $9.12 | $9.12 | $9.12 | $9.12 | $9.02 | 0 |
| 2022-02-02 | $9.12 | $9.12 | $9.12 | $9.12 | $9.02 | 0 |
| 2022-02-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.02 | 0 |
| 2022-01-28 | $8.78 | $9.26 | $8.63 | $9.12 | $9.02 | 11,151,190 |
| 2022-01-27 | $8.99 | $9.05 | $8.71 | $8.71 | $8.62 | 8,066,530 |
| 2022-01-26 | $8.95 | $9.03 | $8.87 | $8.96 | $8.86 | 5,439,840 |
| 2022-01-25 | $9.46 | $9.58 | $8.88 | $8.90 | $8.80 | 11,448,720 |
| 2022-01-24 | $9.57 | $9.67 | $9.48 | $9.52 | $9.42 | 5,032,070 |
| 2022-01-21 | $9.60 | $9.70 | $9.45 | $9.60 | $9.50 | 8,898,300 |
| 2022-01-20 | $10.02 | $10.09 | $9.56 | $9.60 | $9.50 | 19,507,740 |
| 2022-01-19 | $10.35 | $10.37 | $9.96 | $10.11 | $10.00 | 15,631,690 |
| 2022-01-18 | $10.74 | $10.74 | $10.28 | $10.31 | $10.20 | 18,567,580 |
| 2022-01-17 | $10.20 | $10.97 | $10.17 | $10.69 | $10.57 | 31,186,050 |
| 2022-01-14 | $10.00 | $10.31 | $9.89 | $10.19 | $10.08 | 15,905,350 |
| 2022-01-13 | $10.08 | $10.17 | $9.96 | $10.04 | $9.93 | 10,547,810 |
| 2022-01-12 | $10.01 | $10.15 | $9.95 | $10.08 | $9.97 | 10,036,200 |
| 2022-01-11 | $10.11 | $10.26 | $9.90 | $10.01 | $9.90 | 11,737,120 |
| 2022-01-10 | $10.12 | $10.19 | $9.93 | $10.05 | $9.94 | 12,425,690 |
| 2022-01-07 | $10.11 | $10.56 | $9.92 | $9.93 | $9.82 | 21,708,910 |
| 2022-01-06 | $9.80 | $10.21 | $9.79 | $10.17 | $10.06 | 19,587,750 |
| 2022-01-05 | $10.01 | $10.09 | $9.77 | $9.91 | $9.80 | 12,888,670 |
| 2022-01-04 | $9.91 | $10.18 | $9.88 | $10.07 | $9.96 | 17,525,970 |
| 2022-01-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.80 | 0 |
| 2021-12-31 | $10.04 | $10.06 | $9.85 | $9.91 | $9.80 | 11,606,480 |
| 2021-12-30 | $9.73 | $10.15 | $9.59 | $9.92 | $9.81 | 23,456,530 |
| 2021-12-29 | $9.52 | $9.77 | $9.42 | $9.63 | $9.53 | 13,479,590 |
| 2021-12-28 | $9.51 | $9.62 | $9.45 | $9.51 | $9.41 | 6,738,900 |
| 2021-12-27 | $9.51 | $9.56 | $9.35 | $9.49 | $9.39 | 9,401,180 |
| 2021-12-24 | $9.86 | $9.92 | $9.48 | $9.52 | $9.42 | 17,471,550 |
| 2021-12-23 | $9.63 | $10.02 | $9.54 | $9.85 | $9.74 | 26,189,710 |
| 2021-12-22 | $9.70 | $9.81 | $9.61 | $9.63 | $9.53 | 9,888,020 |
| 2021-12-21 | $9.61 | $9.80 | $9.53 | $9.73 | $9.63 | 9,576,650 |
| 2021-12-20 | $9.62 | $9.77 | $9.53 | $9.55 | $9.45 | 9,573,070 |
| 2021-12-17 | $9.82 | $9.84 | $9.63 | $9.72 | $9.62 | 13,228,720 |
| 2021-12-16 | $9.81 | $9.92 | $9.77 | $9.85 | $9.74 | 11,920,740 |
| 2021-12-15 | $9.91 | $10.06 | $9.79 | $9.84 | $9.73 | 13,247,260 |
| 2021-12-14 | $10.00 | $10.02 | $9.80 | $9.87 | $9.76 | 16,312,230 |
| 2021-12-13 | $10.00 | $10.12 | $9.86 | $10.05 | $9.94 | 18,502,100 |
| 2021-12-10 | $9.82 | $10.25 | $9.71 | $10.00 | $9.89 | 28,667,550 |
| 2021-12-09 | $10.00 | $10.00 | $9.74 | $9.79 | $9.68 | 24,971,600 |
| 2021-12-08 | $9.63 | $10.23 | $9.50 | $10.00 | $9.89 | 34,176,550 |
| 2021-12-07 | $9.85 | $9.90 | $9.32 | $9.52 | $9.42 | 17,147,000 |
| 2021-12-06 | $9.95 | $10.08 | $9.74 | $9.76 | $9.65 | 18,064,140 |
| 2021-12-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.76 | 14,213,780 |
| 2021-12-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.68 | 15,371,530 |
| 2021-12-01 | $9.74 | $9.91 | $9.66 | $9.90 | $9.79 | 18,181,790 |
| 2021-11-30 | $9.70 | $9.98 | $9.65 | $9.78 | $9.67 | 17,351,190 |
| 2021-11-29 | $9.39 | $9.73 | $9.36 | $9.72 | $9.62 | 14,102,180 |
| 2021-11-26 | $9.53 | $9.66 | $9.47 | $9.58 | $9.48 | 14,631,840 |
| 2021-11-25 | $9.67 | $9.77 | $9.55 | $9.56 | $9.46 | 15,444,150 |
| 2021-11-24 | $9.90 | $9.93 | $9.65 | $9.70 | $9.60 | 15,762,700 |
| 2021-11-23 | $9.95 | $10.10 | $9.84 | $9.85 | $9.74 | 20,796,030 |
| 2021-11-22 | $9.43 | $10.20 | $9.40 | $9.99 | $9.88 | 40,223,200 |
| 2021-11-19 | $9.17 | $9.46 | $9.12 | $9.40 | $9.30 | 14,605,670 |
| 2021-11-18 | $9.45 | $9.50 | $9.12 | $9.17 | $9.07 | 14,498,410 |
| 2021-11-17 | $9.42 | $9.52 | $9.30 | $9.46 | $9.36 | 16,266,610 |
| 2021-11-16 | $9.51 | $9.65 | $9.35 | $9.42 | $9.32 | 13,340,440 |
| 2021-11-15 | $9.71 | $9.97 | $9.51 | $9.58 | $9.48 | 18,275,840 |
| 2021-11-12 | $9.34 | $9.76 | $9.25 | $9.65 | $9.55 | 21,331,840 |
| 2021-11-11 | $9.42 | $9.50 | $9.22 | $9.34 | $9.24 | 13,630,280 |
| 2021-11-10 | $9.30 | $9.44 | $9.25 | $9.38 | $9.28 | 11,755,030 |
| 2021-11-09 | $9.25 | $9.45 | $9.15 | $9.40 | $9.30 | 16,919,880 |
| 2021-11-08 | $9.24 | $9.40 | $9.15 | $9.28 | $9.18 | 10,198,310 |
| 2021-11-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.45 | 17,954,540 |
| 2021-11-04 | $9.00 | $9.75 | $8.95 | $9.55 | $9.45 | 29,965,070 |
| 2021-11-03 | $9.03 | $9.15 | $8.80 | $8.92 | $8.82 | 12,099,650 |
| 2021-11-02 | $9.40 | $9.78 | $8.90 | $9.13 | $9.03 | 24,275,810 |
| 2021-11-01 | $8.88 | $9.05 | $8.78 | $9.04 | $8.94 | 8,263,180 |
| 2021-10-29 | $8.68 | $9.02 | $8.55 | $8.92 | $8.82 | 10,531,190 |
| 2021-10-28 | $9.07 | $9.12 | $8.60 | $8.63 | $8.54 | 10,300,470 |
| 2021-10-27 | $9.26 | $9.31 | $8.90 | $9.09 | $8.99 | 11,305,060 |
| 2021-10-26 | $9.35 | $9.45 | $9.18 | $9.25 | $9.15 | 10,550,050 |
| 2021-10-25 | $9.17 | $9.29 | $9.07 | $9.21 | $9.11 | 6,684,700 |
| 2021-10-22 | $9.18 | $9.48 | $9.09 | $9.10 | $9.00 | 10,362,280 |
| 2021-10-21 | $9.23 | $9.27 | $9.02 | $9.18 | $9.08 | 10,164,250 |
| 2021-10-20 | $9.11 | $9.41 | $9.06 | $9.27 | $9.17 | 13,223,290 |
| 2021-10-19 | $8.92 | $9.17 | $8.88 | $9.08 | $8.98 | 9,207,670 |
| 2021-10-18 | $8.96 | $8.97 | $8.80 | $8.92 | $8.82 | 6,599,330 |
| 2021-10-15 | $8.83 | $9.04 | $8.73 | $8.93 | $8.83 | 7,907,360 |
| 2021-10-14 | $8.73 | $8.85 | $8.73 | $8.81 | $8.72 | 4,097,310 |
| 2021-10-13 | $8.68 | $8.85 | $8.63 | $8.78 | $8.69 | 4,117,890 |
| 2021-10-12 | $8.67 | $8.87 | $8.61 | $8.76 | $8.67 | 8,755,700 |
| 2021-10-11 | $8.45 | $8.74 | $8.44 | $8.68 | $8.59 | 6,970,330 |
| 2021-10-08 | $8.37 | $8.47 | $8.37 | $8.45 | $8.36 | 3,590,420 |
| 2021-10-07 | $8.38 | $8.38 | $8.38 | $8.38 | $8.29 | 0 |
| 2021-10-06 | $8.38 | $8.38 | $8.38 | $8.38 | $8.29 | 0 |
| 2021-09-30 | $8.22 | $8.38 | $8.20 | $8.38 | $8.29 | 4,073,420 |
| 2021-09-29 | $8.38 | $8.38 | $8.21 | $8.21 | $8.12 | 3,277,340 |
| 2021-09-28 | $8.34 | $8.42 | $8.23 | $8.39 | $8.30 | 3,690,710 |
| 2021-09-27 | $8.57 | $8.57 | $8.29 | $8.34 | $8.25 | 6,066,830 |
| 2021-09-24 | $8.71 | $8.75 | $8.40 | $8.57 | $8.48 | 9,283,060 |
| 2021-09-23 | $8.52 | $8.67 | $8.50 | $8.67 | $8.58 | 7,689,410 |
| 2021-09-22 | $8.53 | $8.57 | $8.40 | $8.52 | $8.43 | 5,560,760 |
| 2021-09-21 | $8.54 | $8.54 | $8.54 | $8.54 | $8.45 | 0 |
| 2021-09-20 | $8.54 | $8.54 | $8.54 | $8.54 | $8.45 | 0 |
| 2021-09-17 | $8.61 | $8.62 | $8.42 | $8.54 | $8.45 | 9,899,300 |
| 2021-09-16 | $8.94 | $8.96 | $8.60 | $8.61 | $8.52 | 12,903,690 |
| 2021-09-15 | $9.04 | $9.06 | $8.88 | $8.92 | $8.82 | 9,338,500 |
| 2021-09-14 | $9.18 | $9.19 | $8.96 | $9.03 | $8.93 | 9,717,890 |
| 2021-09-13 | $9.23 | $9.23 | $9.07 | $9.17 | $9.07 | 9,784,130 |
| 2021-09-10 | $9.32 | $9.38 | $9.21 | $9.23 | $9.13 | 7,531,120 |
| 2021-09-09 | $9.31 | $9.38 | $9.23 | $9.33 | $9.23 | 7,410,480 |
| 2021-09-08 | $9.47 | $9.47 | $9.24 | $9.36 | $9.26 | 10,261,030 |
| 2021-09-07 | $9.15 | $9.40 | $9.13 | $9.36 | $9.26 | 13,564,440 |
| 2021-09-06 | $9.16 | $9.20 | $8.90 | $9.17 | $9.07 | 12,094,270 |
| 2021-09-03 | $9.18 | $9.25 | $9.02 | $9.17 | $9.07 | 13,210,430 |
| 2021-09-02 | $9.02 | $9.20 | $8.99 | $9.18 | $9.08 | 11,512,240 |
| 2021-09-01 | $9.16 | $9.18 | $8.93 | $9.12 | $9.02 | 11,933,840 |
| 2021-08-31 | $9.21 | $9.48 | $9.12 | $9.16 | $9.06 | 14,058,100 |
| 2021-08-30 | $9.87 | $9.90 | $9.22 | $9.32 | $9.22 | 22,002,360 |
| 2021-08-27 | $9.75 | $9.76 | $9.63 | $9.69 | $9.59 | 7,015,970 |
| 2021-08-26 | $9.54 | $9.84 | $9.54 | $9.69 | $9.59 | 9,980,400 |
| 2021-08-25 | $9.62 | $9.78 | $9.50 | $9.52 | $9.42 | 12,202,260 |
| 2021-08-24 | $9.85 | $10.01 | $9.71 | $9.80 | $9.69 | 10,548,150 |
| 2021-08-23 | $9.96 | $9.96 | $9.75 | $9.86 | $9.75 | 10,309,050 |
| 2021-08-20 | $9.90 | $10.09 | $9.46 | $10.03 | $9.92 | 12,208,480 |
| 2021-08-19 | $9.89 | $9.93 | $9.69 | $9.92 | $9.81 | 7,128,880 |
| 2021-08-18 | $9.78 | $9.96 | $9.67 | $9.88 | $9.77 | 7,024,560 |
| 2021-08-17 | $10.20 | $10.32 | $9.67 | $9.77 | $9.66 | 10,959,260 |
| 2021-08-16 | $10.68 | $10.73 | $10.21 | $10.26 | $10.15 | 9,921,700 |
| 2021-08-13 | $10.67 | $10.73 | $10.46 | $10.71 | $10.59 | 6,962,970 |
| 2021-08-12 | $10.63 | $10.77 | $10.41 | $10.71 | $10.59 | 8,584,640 |
| 2021-08-11 | $10.81 | $10.81 | $10.50 | $10.65 | $10.54 | 8,179,370 |
| 2021-08-10 | $10.75 | $10.89 | $10.61 | $10.79 | $10.67 | 8,278,190 |
| 2021-08-09 | $11.07 | $11.10 | $10.60 | $10.70 | $10.58 | 11,981,770 |
| 2021-08-06 | $10.97 | $11.11 | $10.78 | $11.02 | $10.90 | 13,947,920 |
| 2021-08-05 | $10.70 | $11.05 | $10.58 | $10.96 | $10.84 | 20,164,240 |
| 2021-08-04 | $10.43 | $10.77 | $10.43 | $10.70 | $10.58 | 10,556,230 |
| 2021-08-03 | $10.40 | $10.95 | $10.39 | $10.49 | $10.38 | 11,303,150 |
| 2021-08-02 | $10.67 | $10.67 | $10.31 | $10.48 | $10.37 | 10,420,660 |
| 2021-07-30 | $10.03 | $10.74 | $9.95 | $10.39 | $10.28 | 13,117,830 |
| 2021-07-29 | $9.98 | $10.18 | $9.90 | $10.05 | $9.94 | 7,993,930 |
| 2021-07-28 | $10.25 | $10.28 | $9.40 | $9.96 | $9.85 | 16,944,320 |
| 2021-07-27 | $10.10 | $10.83 | $10.10 | $10.29 | $10.18 | 16,724,780 |
| 2021-07-26 | $10.33 | $10.41 | $9.92 | $10.16 | $10.05 | 9,022,830 |
| 2021-07-23 | $10.52 | $10.65 | $10.20 | $10.36 | $10.25 | 15,192,400 |
| 2021-07-22 | $10.90 | $10.93 | $10.60 | $10.71 | $10.46 | 11,115,140 |
| 2021-07-21 | $10.51 | $11.00 | $10.49 | $10.90 | $10.65 | 16,782,100 |
| 2021-07-20 | $10.50 | $10.80 | $10.14 | $10.53 | $10.29 | 17,972,040 |
| 2021-07-19 | $10.71 | $10.72 | $10.13 | $10.14 | $9.91 | 15,421,050 |
| 2021-07-16 | $10.56 | $10.74 | $10.35 | $10.62 | $10.38 | 10,799,400 |
| 2021-07-15 | $10.50 | $10.70 | $10.13 | $10.59 | $10.35 | 12,744,330 |
| 2021-07-14 | $10.59 | $10.65 | $10.38 | $10.42 | $10.18 | 13,458,180 |
| 2021-07-13 | $11.00 | $11.10 | $10.40 | $10.59 | $10.35 | 21,114,170 |
| 2021-07-12 | $9.81 | $10.88 | $9.80 | $10.88 | $10.63 | 24,393,840 |
| 2021-07-09 | $9.66 | $10.10 | $9.63 | $9.89 | $9.66 | 12,198,090 |
| 2021-07-08 | $9.33 | $9.84 | $9.26 | $9.74 | $9.52 | 14,683,290 |
| 2021-07-07 | $9.24 | $9.34 | $9.10 | $9.29 | $9.08 | 5,578,800 |
| 2021-07-06 | $9.15 | $9.39 | $9.10 | $9.22 | $9.01 | 7,056,280 |
| 2021-07-05 | $9.27 | $9.34 | $9.00 | $9.12 | $8.91 | 8,229,880 |
| 2021-07-02 | $9.31 | $9.31 | $9.12 | $9.25 | $9.04 | 6,731,980 |
| 2021-07-01 | $9.26 | $9.48 | $9.07 | $9.31 | $9.10 | 7,716,380 |
| 2021-06-30 | $9.28 | $9.36 | $9.11 | $9.16 | $8.95 | 7,016,440 |
| 2021-06-29 | $9.35 | $9.44 | $9.21 | $9.26 | $9.05 | 9,711,430 |
| 2021-06-28 | $9.46 | $9.50 | $9.28 | $9.39 | $9.17 | 6,612,530 |
| 2021-06-25 | $9.43 | $9.61 | $9.39 | $9.41 | $9.19 | 7,518,160 |
| 2021-06-24 | $9.70 | $9.72 | $9.35 | $9.50 | $9.28 | 9,767,380 |
| 2021-06-23 | $9.72 | $9.82 | $9.59 | $9.67 | $9.45 | 5,769,120 |
| 2021-06-22 | $9.97 | $9.97 | $9.59 | $9.68 | $9.46 | 9,606,290 |
| 2021-06-21 | $9.76 | $10.19 | $9.70 | $9.85 | $9.62 | 8,101,270 |
| 2021-06-18 | $9.55 | $9.78 | $9.28 | $9.74 | $9.52 | 5,393,050 |
| 2021-06-17 | $9.53 | $9.70 | $9.40 | $9.44 | $9.22 | 6,728,750 |
| 2021-06-16 | $9.75 | $9.88 | $9.53 | $9.59 | $9.37 | 7,048,740 |
| 2021-06-15 | $10.15 | $10.15 | $9.71 | $9.89 | $9.66 | 8,363,060 |
| 2021-06-14 | $10.03 | $10.03 | $10.03 | $10.03 | $9.80 | 0 |
| 2021-06-11 | $9.71 | $10.05 | $9.68 | $10.03 | $9.80 | 11,625,360 |
| 2021-06-10 | $9.98 | $10.16 | $9.69 | $9.73 | $9.51 | 13,620,830 |
| 2021-06-09 | $10.52 | $10.95 | $9.95 | $9.98 | $9.75 | 14,583,960 |
| 2021-06-08 | $9.71 | $10.69 | $9.70 | $10.69 | $10.44 | 24,101,180 |
| 2021-06-07 | $11.25 | $11.33 | $9.98 | $9.98 | $9.75 | 27,099,890 |
| 2021-06-04 | $10.81 | $11.35 | $10.66 | $11.09 | $10.83 | 10,455,680 |
| 2021-06-03 | $10.76 | $11.10 | $10.61 | $10.75 | $10.50 | 9,908,820 |
| 2021-06-02 | $10.84 | $11.08 | $10.77 | $10.84 | $10.59 | 9,574,980 |
| 2021-06-01 | $11.23 | $11.55 | $10.76 | $10.81 | $10.56 | 17,883,610 |
| 2021-05-31 | $11.51 | $11.60 | $11.20 | $11.28 | $11.02 | 8,636,990 |
| 2021-05-28 | $11.45 | $11.55 | $11.15 | $11.30 | $11.04 | 12,037,470 |
| 2021-05-27 | $11.19 | $11.50 | $10.98 | $11.46 | $11.20 | 14,950,850 |
| 2021-05-26 | $10.38 | $11.38 | $10.35 | $11.30 | $11.04 | 17,775,160 |
| 2021-05-25 | $10.60 | $10.66 | $10.20 | $10.39 | $10.15 | 13,222,710 |
| 2021-05-24 | $10.15 | $10.65 | $10.15 | $10.52 | $10.28 | 9,739,650 |
| 2021-05-21 | $10.18 | $10.34 | $10.05 | $10.16 | $9.93 | 6,030,410 |
| 2021-05-20 | $10.19 | $10.36 | $10.13 | $10.17 | $9.94 | 5,587,770 |
| 2021-05-19 | $10.22 | $10.28 | $10.04 | $10.17 | $9.94 | 6,444,270 |
| 2021-05-18 | $10.10 | $10.28 | $9.96 | $10.19 | $9.96 | 7,486,570 |
| 2021-05-17 | $10.04 | $10.38 | $9.93 | $10.20 | $9.97 | 12,028,280 |
| 2021-05-14 | $9.73 | $10.08 | $9.60 | $9.95 | $9.72 | 15,827,060 |
| 2021-05-13 | $9.90 | $10.05 | $9.57 | $9.58 | $9.36 | 7,939,710 |
| 2021-05-12 | $9.84 | $10.07 | $9.70 | $9.94 | $9.71 | 9,293,120 |
| 2021-05-11 | $9.89 | $9.94 | $9.61 | $9.84 | $9.61 | 6,303,330 |
| 2021-05-10 | $9.85 | $9.98 | $9.60 | $9.92 | $9.69 | 11,566,820 |
| 2021-05-07 | $10.10 | $10.10 | $9.69 | $9.91 | $9.68 | 10,303,260 |
| 2021-05-06 | $10.01 | $10.20 | $9.82 | $10.04 | $9.81 | 11,016,800 |
| 2021-05-05 | $10.00 | $10.00 | $10.00 | $10.00 | $9.77 | 0 |
| 2021-05-04 | $10.00 | $10.00 | $10.00 | $10.00 | $9.77 | 0 |
| 2021-04-30 | $9.52 | $10.05 | $9.51 | $10.00 | $9.77 | 17,495,890 |
| 2021-04-29 | $9.59 | $9.69 | $9.44 | $9.59 | $9.37 | 9,982,160 |
| 2021-04-28 | $9.35 | $9.59 | $9.23 | $9.53 | $9.31 | 14,019,970 |
| 2021-04-27 | $9.29 | $9.50 | $9.03 | $9.42 | $9.20 | 17,481,690 |
| 2021-04-26 | $8.89 | $9.59 | $8.89 | $9.44 | $9.22 | 21,507,550 |
| 2021-04-23 | $8.49 | $8.95 | $8.37 | $8.80 | $8.60 | 11,733,670 |
| 2021-04-22 | $8.42 | $8.52 | $8.41 | $8.50 | $8.30 | 5,423,960 |
| 2021-04-21 | $8.49 | $8.55 | $8.37 | $8.40 | $8.21 | 4,764,690 |
| 2021-04-20 | $8.38 | $8.61 | $8.35 | $8.43 | $8.24 | 7,396,690 |
| 2021-04-19 | $8.04 | $8.51 | $8.04 | $8.35 | $8.16 | 10,830,060 |
| 2021-04-16 | $7.90 | $8.11 | $7.90 | $8.11 | $7.92 | 5,083,190 |
| 2021-04-15 | $8.00 | $8.00 | $7.84 | $7.92 | $7.74 | 3,477,310 |
| 2021-04-14 | $8.05 | $8.05 | $7.92 | $8.02 | $7.84 | 3,495,970 |
| 2021-04-13 | $8.05 | $8.11 | $7.85 | $8.07 | $7.88 | 3,904,780 |
| 2021-04-12 | $8.11 | $8.13 | $7.95 | $7.98 | $7.80 | 1,964,110 |
| 2021-04-09 | $8.18 | $8.18 | $8.01 | $8.11 | $7.92 | 3,280,600 |
| 2021-04-08 | $8.16 | $8.27 | $8.08 | $8.19 | $8.00 | 2,971,520 |
| 2021-04-07 | $8.21 | $8.21 | $8.13 | $8.18 | $7.99 | 1,933,260 |
| 2021-04-06 | $8.17 | $8.22 | $8.10 | $8.16 | $7.97 | 2,434,240 |
| 2021-04-05 | $8.10 | $8.10 | $8.10 | $8.10 | $7.91 | 0 |
| 2021-04-02 | $8.23 | $8.28 | $8.05 | $8.10 | $7.91 | 4,587,800 |
| 2021-04-01 | $8.35 | $8.37 | $8.22 | $8.27 | $8.08 | 1,912,540 |
| 2021-03-31 | $8.28 | $8.34 | $8.12 | $8.31 | $8.12 | 3,218,780 |
| 2021-03-30 | $8.25 | $8.30 | $8.11 | $8.17 | $7.98 | 2,411,310 |
| 2021-03-29 | $8.38 | $8.39 | $8.20 | $8.21 | $8.02 | 2,457,630 |
| 2021-03-26 | $8.31 | $8.35 | $8.21 | $8.33 | $8.14 | 2,311,060 |
| 2021-03-25 | $8.25 | $8.31 | $8.06 | $8.21 | $8.02 | 3,549,500 |
| 2021-03-24 | $8.57 | $8.57 | $8.18 | $8.23 | $8.04 | 3,988,840 |
| 2021-03-23 | $8.76 | $8.76 | $8.48 | $8.52 | $8.32 | 3,961,100 |
| 2021-03-22 | $8.50 | $8.74 | $8.48 | $8.72 | $8.52 | 5,998,260 |
| 2021-03-19 | $8.50 | $8.62 | $8.45 | $8.49 | $8.29 | 4,293,750 |
| 2021-03-18 | $8.64 | $8.66 | $8.50 | $8.56 | $8.36 | 4,474,790 |
| 2021-03-17 | $8.63 | $8.67 | $8.44 | $8.60 | $8.40 | 6,009,020 |
| 2021-03-16 | $8.51 | $8.59 | $8.40 | $8.55 | $8.35 | 6,046,610 |
| 2021-03-15 | $8.37 | $8.65 | $8.35 | $8.47 | $8.27 | 10,153,310 |
| 2021-03-12 | $8.22 | $8.41 | $8.20 | $8.36 | $8.17 | 10,532,620 |
| 2021-03-11 | $8.07 | $8.25 | $7.95 | $8.19 | $8.00 | 4,930,070 |
| 2021-03-10 | $8.13 | $8.13 | $7.99 | $8.02 | $7.84 | 2,393,430 |
| 2021-03-09 | $8.20 | $8.20 | $7.94 | $8.02 | $7.84 | 4,016,790 |
| 2021-03-08 | $8.18 | $8.26 | $8.10 | $8.15 | $7.96 | 4,290,130 |
| 2021-03-05 | $8.08 | $8.20 | $8.02 | $8.19 | $8.00 | 4,168,490 |
| 2021-03-04 | $8.06 | $8.19 | $8.01 | $8.13 | $7.94 | 5,457,250 |
| 2021-03-03 | $7.97 | $8.10 | $7.91 | $8.05 | $7.86 | 3,717,030 |
| 2021-03-02 | $8.10 | $8.10 | $7.89 | $7.97 | $7.79 | 2,961,940 |
| 2021-03-01 | $7.93 | $8.05 | $7.90 | $8.04 | $7.85 | 3,235,540 |
| 2021-02-26 | $7.86 | $8.03 | $7.86 | $7.90 | $7.72 | 3,766,940 |
| 2021-02-25 | $8.19 | $8.19 | $7.95 | $7.97 | $7.79 | 6,077,600 |
| 2021-02-24 | $8.25 | $8.37 | $8.07 | $8.09 | $7.90 | 5,586,590 |
| 2021-02-23 | $8.40 | $8.46 | $8.16 | $8.34 | $8.15 | 7,997,910 |
| 2021-02-22 | $8.40 | $8.65 | $8.38 | $8.44 | $8.25 | 6,329,580 |
| 2021-02-19 | $8.35 | $8.50 | $8.28 | $8.40 | $8.21 | 4,568,210 |
| 2021-02-18 | $8.23 | $8.40 | $8.19 | $8.32 | $8.13 | 5,219,190 |
| 2021-02-17 | $8.20 | $8.20 | $8.20 | $8.20 | $8.01 | 0 |
| 2021-02-16 | $8.20 | $8.20 | $8.20 | $8.20 | $8.01 | 0 |
| 2021-02-15 | $8.20 | $8.20 | $8.20 | $8.20 | $8.01 | 0 |
| 2021-02-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.01 | 0 |
| 2021-02-11 | $8.20 | $8.20 | $8.20 | $8.20 | $8.01 | 0 |
| 2021-02-10 | $8.20 | $8.32 | $8.07 | $8.20 | $8.01 | 4,602,150 |
| 2021-02-09 | $7.96 | $8.26 | $7.81 | $8.22 | $8.03 | 6,387,280 |
| 2021-02-08 | $8.14 | $8.14 | $7.95 | $8.00 | $7.82 | 4,275,480 |
| 2021-02-05 | $8.00 | $8.23 | $7.96 | $8.14 | $7.95 | 5,586,830 |
| 2021-02-04 | $8.15 | $8.20 | $7.71 | $7.99 | $7.81 | 7,876,440 |
| 2021-02-03 | $8.14 | $8.29 | $8.00 | $8.16 | $7.97 | 4,508,800 |
| 2021-02-02 | $8.36 | $8.45 | $8.10 | $8.10 | $7.91 | 6,759,410 |
| 2021-02-01 | $8.59 | $8.62 | $8.35 | $8.40 | $8.21 | 4,285,230 |
| 2021-01-29 | $8.67 | $8.75 | $8.42 | $8.55 | $8.35 | 5,449,080 |
| 2021-01-28 | $8.86 | $8.87 | $8.46 | $8.69 | $8.49 | 11,669,090 |
| 2021-01-27 | $8.81 | $8.97 | $8.45 | $8.90 | $8.69 | 9,253,880 |
| 2021-01-26 | $8.90 | $9.07 | $8.71 | $8.81 | $8.61 | 5,806,230 |
| 2021-01-25 | $8.93 | $8.97 | $8.67 | $8.87 | $8.67 | 9,426,700 |
| 2021-01-22 | $8.71 | $8.96 | $8.56 | $8.93 | $8.72 | 12,120,460 |
| 2021-01-21 | $8.52 | $8.70 | $8.50 | $8.59 | $8.39 | 5,725,480 |
| 2021-01-20 | $8.60 | $8.73 | $8.57 | $8.59 | $8.39 | 4,195,310 |
| 2021-01-19 | $8.65 | $8.68 | $8.46 | $8.64 | $8.44 | 5,404,190 |
| 2021-01-18 | $8.38 | $8.68 | $8.31 | $8.52 | $8.32 | 7,006,580 |
| 2021-01-15 | $8.25 | $8.48 | $8.24 | $8.41 | $8.22 | 5,091,170 |
| 2021-01-14 | $8.34 | $8.39 | $8.25 | $8.25 | $8.06 | 4,889,980 |
| 2021-01-13 | $8.58 | $8.59 | $8.30 | $8.40 | $8.21 | 8,452,500 |
| 2021-01-12 | $8.67 | $8.67 | $8.41 | $8.53 | $8.33 | 8,387,470 |
| 2021-01-11 | $8.85 | $8.86 | $8.53 | $8.64 | $8.44 | 10,741,200 |
| 2021-01-08 | $8.60 | $8.99 | $8.50 | $8.72 | $8.52 | 13,797,820 |
| 2021-01-07 | $8.43 | $9.03 | $8.30 | $8.70 | $8.50 | 20,634,330 |
| 2021-01-06 | $8.79 | $8.87 | $8.40 | $8.54 | $8.34 | 28,681,950 |
| 2021-01-05 | $10.30 | $10.30 | $9.01 | $9.09 | $8.88 | 44,648,260 |
| 2021-01-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.33 | 6,492,220 |
| 2021-01-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.48 | 0 |
| 2020-12-31 | $8.45 | $8.69 | $8.40 | $8.68 | $8.48 | 11,041,880 |
| 2020-12-30 | $8.01 | $8.48 | $8.01 | $8.45 | $8.26 | 11,462,520 |
| 2020-12-29 | $7.95 | $8.21 | $7.85 | $8.05 | $7.86 | 9,172,250 |
| 2020-12-28 | $7.81 | $8.30 | $7.79 | $7.91 | $7.73 | 11,436,740 |
| 2020-12-25 | $7.90 | $7.98 | $7.63 | $7.89 | $7.71 | 6,922,820 |
| 2020-12-24 | $7.90 | $8.04 | $7.68 | $7.75 | $7.57 | 12,143,990 |
| 2020-12-23 | $8.34 | $8.49 | $7.95 | $8.00 | $7.82 | 13,349,870 |
| 2020-12-22 | $8.41 | $8.61 | $8.27 | $8.32 | $8.13 | 7,988,530 |
| 2020-12-21 | $8.38 | $8.53 | $8.33 | $8.47 | $8.27 | 5,934,930 |
| 2020-12-18 | $8.50 | $8.58 | $8.37 | $8.37 | $8.18 | 6,992,720 |
| 2020-12-17 | $8.61 | $8.61 | $8.25 | $8.51 | $8.31 | 8,556,390 |
| 2020-12-16 | $8.75 | $8.81 | $8.59 | $8.59 | $8.39 | 3,523,630 |
| 2020-12-15 | $8.80 | $8.85 | $8.71 | $8.76 | $8.56 | 3,540,060 |
| 2020-12-14 | $8.69 | $9.01 | $8.56 | $8.80 | $8.60 | 6,640,710 |
| 2020-12-11 | $8.80 | $8.84 | $8.55 | $8.72 | $8.52 | 6,989,500 |
| 2020-12-10 | $8.86 | $9.01 | $8.50 | $8.84 | $8.64 | 14,331,580 |
| 2020-12-09 | $8.86 | $8.95 | $8.76 | $8.90 | $8.69 | 4,623,280 |
| 2020-12-08 | $8.91 | $8.98 | $8.84 | $8.90 | $8.69 | 5,400,150 |
| 2020-12-07 | $9.20 | $9.25 | $8.85 | $8.89 | $8.69 | 14,015,620 |
| 2020-12-04 | $8.83 | $9.31 | $8.68 | $9.21 | $9.00 | 16,962,500 |
| 2020-12-03 | $8.91 | $8.95 | $8.79 | $8.80 | $8.60 | 6,233,040 |
| 2020-12-02 | $8.94 | $9.07 | $8.83 | $8.87 | $8.67 | 6,006,080 |
| 2020-12-01 | $8.73 | $8.95 | $8.73 | $8.87 | $8.67 | 6,995,000 |
| 2020-11-30 | $9.00 | $9.16 | $8.86 | $8.89 | $8.69 | 7,428,440 |
| 2020-11-27 | $9.15 | $9.15 | $8.83 | $9.04 | $8.83 | 7,819,550 |
| 2020-11-26 | $9.10 | $9.15 | $8.68 | $9.06 | $8.85 | 13,155,660 |
| 2020-11-25 | $9.15 | $9.28 | $8.95 | $9.13 | $8.92 | 11,663,840 |
| 2020-11-24 | $9.25 | $9.33 | $9.11 | $9.21 | $9.00 | 7,879,560 |
| 2020-11-23 | $9.08 | $9.31 | $9.06 | $9.18 | $8.97 | 9,779,440 |
| 2020-11-20 | $9.09 | $9.24 | $9.06 | $9.12 | $8.91 | 7,843,720 |
| 2020-11-19 | $9.20 | $9.22 | $9.02 | $9.08 | $8.87 | 7,418,040 |
| 2020-11-18 | $9.15 | $9.23 | $9.05 | $9.13 | $8.92 | 7,988,400 |
| 2020-11-17 | $9.24 | $9.35 | $9.08 | $9.13 | $8.92 | 6,586,910 |
| 2020-11-16 | $9.30 | $9.36 | $9.01 | $9.24 | $9.03 | 9,975,170 |
| 2020-11-13 | $9.11 | $9.39 | $9.02 | $9.33 | $9.12 | 15,970,860 |
| 2020-11-12 | $8.56 | $9.25 | $8.41 | $9.11 | $8.90 | 23,571,830 |
| 2020-11-11 | $8.81 | $8.88 | $8.50 | $8.55 | $8.35 | 9,858,840 |
| 2020-11-10 | $9.03 | $9.05 | $8.76 | $8.79 | $8.59 | 11,362,030 |
| 2020-11-09 | $9.01 | $9.15 | $8.92 | $9.05 | $8.84 | 10,884,570 |
| 2020-11-06 | $9.21 | $9.30 | $8.94 | $9.01 | $8.80 | 11,562,910 |
| 2020-11-05 | $9.18 | $9.24 | $9.05 | $9.13 | $8.92 | 10,316,840 |
| 2020-11-04 | $9.13 | $9.13 | $8.86 | $8.99 | $8.78 | 7,958,050 |
| 2020-11-03 | $8.90 | $9.25 | $8.78 | $9.14 | $8.93 | 15,329,990 |
| 2020-11-02 | $9.12 | $9.25 | $8.51 | $8.77 | $8.57 | 21,040,750 |
| 2020-10-30 | $9.54 | $9.59 | $9.10 | $9.12 | $8.91 | 9,864,140 |
| 2020-10-29 | $9.31 | $9.61 | $9.23 | $9.51 | $9.29 | 8,924,420 |
| 2020-10-28 | $9.32 | $9.54 | $9.16 | $9.36 | $9.14 | 10,528,290 |
| 2020-10-27 | $9.29 | $9.43 | $9.22 | $9.25 | $9.04 | 6,008,650 |
| 2020-10-26 | $9.37 | $9.40 | $9.13 | $9.28 | $9.07 | 7,192,500 |
| 2020-10-23 | $9.53 | $9.62 | $9.33 | $9.35 | $9.13 | 9,701,210 |
| 2020-10-22 | $9.83 | $9.84 | $9.40 | $9.41 | $9.19 | 12,996,590 |
| 2020-10-21 | $9.82 | $9.94 | $9.70 | $9.85 | $9.62 | 4,871,480 |
| 2020-10-20 | $9.75 | $9.87 | $9.62 | $9.81 | $9.58 | 7,105,230 |
| 2020-10-19 | $10.08 | $10.21 | $9.66 | $9.68 | $9.46 | 11,776,210 |
| 2020-10-16 | $10.27 | $10.35 | $10.01 | $10.03 | $9.80 | 11,859,610 |
| 2020-10-15 | $10.34 | $10.79 | $10.31 | $10.40 | $10.16 | 13,991,240 |
| 2020-10-14 | $10.25 | $10.51 | $10.20 | $10.30 | $10.06 | 13,391,500 |
| 2020-10-13 | $10.19 | $10.42 | $10.12 | $10.22 | $9.98 | 14,858,830 |
| 2020-10-12 | $9.95 | $10.32 | $9.95 | $10.24 | $10.00 | 13,771,940 |
| 2020-10-09 | $9.98 | $10.25 | $9.87 | $10.00 | $9.77 | 13,541,660 |
| 2020-10-08 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2020-10-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2020-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2020-10-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2020-10-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2020-10-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.57 | 0 |
| 2020-09-30 | $9.61 | $10.19 | $9.61 | $9.80 | $9.57 | 15,879,050 |
| 2020-09-29 | $9.66 | $9.86 | $9.52 | $9.57 | $9.35 | 10,039,280 |
| 2020-09-28 | $9.71 | $9.81 | $9.56 | $9.57 | $9.35 | 6,960,910 |
| 2020-09-25 | $9.55 | $9.75 | $9.52 | $9.73 | $9.51 | 6,229,490 |
| 2020-09-24 | $9.62 | $9.82 | $9.40 | $9.55 | $9.33 | 9,481,150 |
| 2020-09-23 | $9.67 | $9.89 | $9.58 | $9.73 | $9.51 | 8,928,400 |
| 2020-09-22 | $9.81 | $9.87 | $9.60 | $9.62 | $9.40 | 10,564,330 |
| 2020-09-21 | $10.22 | $10.33 | $9.77 | $9.90 | $9.67 | 18,150,090 |
| 2020-09-18 | $10.30 | $10.39 | $10.11 | $10.18 | $9.95 | 12,480,640 |
| 2020-09-17 | $9.83 | $10.54 | $9.67 | $10.22 | $9.98 | 24,382,230 |
| 2020-09-16 | $9.76 | $9.91 | $9.64 | $9.86 | $9.63 | 8,610,520 |
| 2020-09-15 | $9.89 | $10.23 | $9.76 | $9.80 | $9.57 | 15,917,850 |
| 2020-09-14 | $9.79 | $10.11 | $9.45 | $9.98 | $9.75 | 17,270,170 |
| 2020-09-11 | $9.64 | $9.83 | $9.28 | $9.71 | $9.49 | 14,685,440 |
| 2020-09-10 | $9.34 | $10.04 | $9.34 | $9.54 | $9.32 | 22,498,310 |
| 2020-09-09 | $9.26 | $9.44 | $9.10 | $9.26 | $9.05 | 8,658,960 |
| 2020-09-08 | $9.62 | $9.71 | $9.23 | $9.34 | $9.12 | 12,082,450 |
| 2020-09-07 | $9.93 | $10.05 | $9.53 | $9.55 | $9.33 | 15,541,270 |
| 2020-09-04 | $9.87 | $10.16 | $9.62 | $10.07 | $9.84 | 19,786,530 |
| 2020-09-03 | $10.12 | $10.37 | $9.95 | $10.14 | $9.91 | 19,703,740 |
| 2020-09-02 | $10.44 | $10.45 | $10.07 | $10.09 | $9.86 | 20,662,850 |
| 2020-09-01 | $10.78 | $10.88 | $10.11 | $10.29 | $10.05 | 34,076,800 |
| 2020-08-31 | $10.78 | $10.99 | $10.41 | $10.46 | $10.22 | 46,958,580 |
| 2020-08-28 | $9.52 | $10.57 | $9.51 | $10.57 | $10.33 | 35,364,860 |
| 2020-08-27 | $9.52 | $9.84 | $9.44 | $9.61 | $9.39 | 9,463,710 |
| 2020-08-26 | $10.28 | $10.32 | $9.41 | $9.59 | $9.37 | 23,757,360 |
| 2020-08-25 | $10.33 | $10.68 | $10.08 | $10.19 | $9.96 | 20,741,380 |
| 2020-08-24 | $10.49 | $10.60 | $10.16 | $10.29 | $10.05 | 26,403,440 |
| 2020-08-21 | $9.57 | $10.38 | $9.57 | $10.38 | $10.14 | 35,664,990 |
| 2020-08-20 | $9.80 | $9.80 | $9.32 | $9.44 | $9.22 | 14,877,070 |
| 2020-08-19 | $10.11 | $10.19 | $9.70 | $9.91 | $9.68 | 18,461,220 |
| 2020-08-18 | $9.98 | $10.62 | $9.98 | $10.35 | $10.11 | 33,512,310 |
| 2020-08-17 | $9.72 | $9.95 | $9.39 | $9.93 | $9.70 | 25,596,900 |
| 2020-08-14 | $9.63 | $9.88 | $9.56 | $9.69 | $9.47 | 15,793,390 |
| 2020-08-13 | $9.72 | $10.12 | $9.25 | $9.80 | $9.57 | 30,285,150 |
| 2020-08-12 | $9.41 | $9.92 | $9.34 | $9.62 | $9.40 | 24,913,990 |
| 2020-08-11 | $10.10 | $10.19 | $9.43 | $9.53 | $9.31 | 47,095,850 |
| 2020-08-10 | $9.45 | $9.99 | $9.30 | $9.99 | $9.76 | 54,386,050 |
| 2020-08-07 | $8.25 | $9.08 | $8.18 | $9.08 | $8.87 | 28,059,690 |
| 2020-08-06 | $8.38 | $8.38 | $8.02 | $8.25 | $8.06 | 10,756,020 |
| 2020-08-05 | $8.24 | $8.42 | $8.16 | $8.32 | $8.13 | 10,229,700 |
| 2020-08-04 | $8.40 | $8.43 | $8.15 | $8.22 | $8.03 | 11,203,290 |
| 2020-08-03 | $7.95 | $8.42 | $7.95 | $8.38 | $8.19 | 14,287,090 |
| 2020-07-31 | $8.01 | $8.12 | $7.76 | $7.88 | $7.70 | 12,796,810 |
| 2020-07-30 | $8.09 | $8.32 | $7.94 | $7.97 | $7.79 | 11,077,720 |
| 2020-07-29 | $7.83 | $8.06 | $7.72 | $8.05 | $7.86 | 9,180,970 |
| 2020-07-28 | $7.99 | $8.05 | $7.72 | $7.79 | $7.61 | 8,542,490 |
| 2020-07-27 | $8.30 | $8.30 | $7.71 | $7.86 | $7.68 | 17,174,250 |
| 2020-07-24 | $9.05 | $9.07 | $8.17 | $8.19 | $8.00 | 19,528,390 |
| 2020-07-23 | $9.13 | $9.30 | $8.85 | $8.95 | $8.74 | 19,087,050 |
| 2020-07-22 | $8.91 | $9.40 | $8.80 | $9.17 | $8.96 | 17,789,280 |
| 2020-07-21 | $9.30 | $9.45 | $8.90 | $9.01 | $8.80 | 13,229,620 |
| 2020-07-20 | $9.10 | $9.28 | $8.90 | $9.24 | $9.03 | 12,220,310 |
| 2020-07-17 | $8.68 | $9.21 | $8.67 | $8.92 | $8.71 | 15,914,900 |
| 2020-07-16 | $9.57 | $9.61 | $8.67 | $8.80 | $8.60 | 12,590,620 |
| 2020-07-15 | $13.70 | $13.86 | $12.87 | $13.14 | $9.17 | 15,934,950 |
| 2020-07-14 | $13.80 | $14.22 | $13.37 | $13.83 | $9.65 | 19,245,410 |
| 2020-07-13 | $14.15 | $14.32 | $13.66 | $13.77 | $9.61 | 24,409,240 |
| 2020-07-10 | $12.96 | $13.84 | $12.75 | $13.57 | $9.47 | 21,437,880 |
| 2020-07-09 | $12.94 | $13.48 | $12.64 | $12.96 | $9.04 | 27,777,290 |
| 2020-07-08 | $12.11 | $13.31 | $12.00 | $13.07 | $9.12 | 23,476,550 |
| 2020-07-07 | $11.80 | $12.55 | $11.70 | $12.10 | $8.44 | 20,086,290 |
| 2020-07-06 | $11.60 | $11.78 | $11.40 | $11.56 | $8.07 | 21,208,480 |
| 2020-07-03 | $11.40 | $11.69 | $11.34 | $11.59 | $8.09 | 13,051,380 |
| 2020-07-02 | $11.56 | $11.56 | $11.20 | $11.35 | $7.92 | 8,944,030 |
| 2020-07-01 | $11.25 | $11.65 | $11.17 | $11.45 | $7.99 | 13,143,200 |
| 2020-06-30 | $10.93 | $11.22 | $10.85 | $11.20 | $7.82 | 11,053,120 |
| 2020-06-29 | $10.78 | $11.46 | $10.74 | $10.95 | $7.64 | 18,323,310 |
| 2020-06-26 | $10.78 | $10.78 | $10.78 | $10.78 | $7.52 | 0 |
| 2020-06-25 | $10.78 | $10.78 | $10.78 | $10.78 | $7.52 | 0 |
| 2020-06-24 | $10.86 | $10.94 | $10.71 | $10.78 | $7.52 | 4,259,950 |
| 2020-06-23 | $11.24 | $11.24 | $10.70 | $10.88 | $7.59 | 9,848,070 |
| 2020-06-22 | $11.10 | $11.43 | $10.90 | $11.15 | $7.78 | 13,957,330 |
| 2020-06-19 | $10.37 | $11.07 | $10.25 | $10.81 | $7.54 | 12,078,430 |
| 2020-06-18 | $10.43 | $10.48 | $10.24 | $10.34 | $7.22 | 3,909,360 |
| 2020-06-17 | $10.50 | $10.53 | $10.30 | $10.39 | $7.25 | 4,281,460 |
| 2020-06-16 | $10.34 | $10.54 | $10.20 | $10.41 | $7.26 | 6,843,330 |
| 2020-06-15 | $10.51 | $10.61 | $10.20 | $10.20 | $7.12 | 6,872,420 |
| 2020-06-12 | $10.32 | $10.57 | $10.21 | $10.57 | $7.38 | 7,106,830 |
| 2020-06-11 | $10.74 | $11.25 | $10.52 | $10.60 | $7.40 | 16,051,210 |
| 2020-06-10 | $10.70 | $10.78 | $10.50 | $10.65 | $7.43 | 6,419,420 |
| 2020-06-09 | $10.99 | $11.22 | $10.69 | $10.79 | $7.53 | 8,453,800 |
| 2020-06-08 | $10.68 | $11.03 | $10.65 | $10.91 | $7.61 | 9,281,750 |
| 2020-06-05 | $10.86 | $10.94 | $10.60 | $10.64 | $7.42 | 5,805,230 |
| 2020-06-04 | $10.85 | $11.00 | $10.65 | $10.80 | $7.54 | 12,040,910 |
| 2020-06-03 | $11.35 | $11.38 | $10.70 | $10.82 | $7.55 | 13,522,800 |
| 2020-06-02 | $11.49 | $11.79 | $11.10 | $11.20 | $7.82 | 12,385,990 |
| 2020-06-01 | $11.03 | $11.50 | $10.81 | $11.33 | $7.91 | 18,017,780 |
| 2020-05-29 | $9.99 | $10.98 | $9.96 | $10.97 | $7.66 | 18,874,570 |
| 2020-05-28 | $10.21 | $10.32 | $9.90 | $9.98 | $6.96 | 5,936,360 |
| 2020-05-27 | $10.37 | $10.46 | $10.18 | $10.26 | $7.16 | 5,979,930 |
| 2020-05-26 | $10.46 | $10.77 | $10.31 | $10.43 | $7.28 | 8,386,620 |
| 2020-05-25 | $10.23 | $10.37 | $9.98 | $10.36 | $7.23 | 4,885,560 |
| 2020-05-22 | $10.21 | $10.30 | $10.03 | $10.30 | $7.19 | 5,967,130 |
| 2020-05-21 | $10.45 | $10.49 | $10.23 | $10.34 | $7.22 | 6,122,620 |
| 2020-05-20 | $10.09 | $10.80 | $10.08 | $10.48 | $7.31 | 13,117,320 |
| 2020-05-19 | $10.40 | $10.50 | $10.05 | $10.09 | $7.04 | 5,495,850 |
| 2020-05-18 | $10.52 | $10.61 | $10.28 | $10.28 | $7.17 | 3,881,450 |
| 2020-05-15 | $10.56 | $10.65 | $10.45 | $10.64 | $7.42 | 5,652,470 |
| 2020-05-14 | $10.73 | $10.76 | $10.43 | $10.53 | $7.35 | 7,160,360 |
| 2020-05-13 | $10.66 | $10.95 | $10.55 | $10.81 | $7.54 | 5,102,480 |
| 2020-05-12 | $10.71 | $10.79 | $10.46 | $10.72 | $7.48 | 6,584,790 |
| 2020-05-11 | $10.50 | $10.75 | $10.42 | $10.71 | $7.47 | 9,274,560 |
| 2020-05-08 | $10.10 | $10.60 | $10.00 | $10.55 | $7.36 | 12,753,630 |
| 2020-05-07 | $10.07 | $10.18 | $9.96 | $10.04 | $7.01 | 6,095,470 |
| 2020-05-06 | $10.20 | $10.32 | $9.79 | $10.21 | $7.12 | 18,439,450 |
| 2020-05-05 | $10.32 | $10.32 | $10.32 | $10.32 | $7.20 | 0 |
| 2020-05-04 | $10.32 | $10.32 | $10.32 | $10.32 | $7.20 | 0 |
| 2020-05-01 | $10.32 | $10.32 | $10.32 | $10.32 | $7.20 | 0 |
| 2020-04-30 | $9.75 | $10.54 | $9.75 | $10.32 | $7.20 | 16,232,970 |
| 2020-04-29 | $9.65 | $9.99 | $9.61 | $9.65 | $6.73 | 9,235,830 |
| 2020-04-28 | $10.21 | $10.77 | $9.81 | $9.96 | $6.95 | 18,105,020 |
| 2020-04-27 | $10.20 | $10.37 | $10.04 | $10.19 | $7.11 | 7,205,210 |
| 2020-04-24 | $10.39 | $10.48 | $10.07 | $10.20 | $7.12 | 9,855,940 |
| 2020-04-23 | $9.96 | $10.43 | $9.83 | $10.38 | $7.24 | 14,877,310 |
| 2020-04-22 | $9.80 | $10.02 | $9.66 | $9.83 | $6.86 | 10,320,510 |
| 2020-04-21 | $10.05 | $10.16 | $9.81 | $9.82 | $6.85 | 7,787,940 |
| 2020-04-20 | $9.73 | $10.16 | $9.66 | $10.09 | $7.04 | 10,020,040 |
| 2020-04-17 | $9.85 | $9.86 | $9.51 | $9.80 | $6.84 | 12,362,990 |
| 2020-04-16 | $9.47 | $9.85 | $9.45 | $9.80 | $6.84 | 9,008,610 |
| 2020-04-15 | $9.42 | $9.75 | $9.26 | $9.49 | $6.62 | 13,479,110 |
| 2020-04-14 | $8.79 | $9.45 | $8.72 | $9.31 | $6.50 | 13,999,980 |
| 2020-04-13 | $8.77 | $8.84 | $8.52 | $8.76 | $6.11 | 6,911,610 |
| 2020-04-10 | $8.77 | $8.99 | $8.46 | $8.93 | $6.23 | 9,065,570 |
| 2020-04-09 | $8.90 | $8.92 | $8.72 | $8.76 | $6.11 | 5,070,890 |
| 2020-04-08 | $8.89 | $8.97 | $8.81 | $8.82 | $6.15 | 5,037,460 |
| 2020-04-07 | $8.98 | $9.12 | $8.85 | $8.98 | $6.27 | 8,767,230 |
| 2020-04-06 | $8.83 | $8.83 | $8.83 | $8.83 | $6.16 | 0 |
| 2020-04-03 | $8.65 | $8.97 | $8.65 | $8.83 | $6.16 | 7,238,720 |
| 2020-04-02 | $8.26 | $8.90 | $8.13 | $8.77 | $6.12 | 8,329,610 |
| 2020-04-01 | $8.53 | $8.75 | $8.28 | $8.31 | $5.80 | 7,248,520 |
| 2020-03-31 | $8.58 | $8.65 | $8.31 | $8.54 | $5.96 | 6,530,580 |
| 2020-03-30 | $8.59 | $8.70 | $8.27 | $8.50 | $5.93 | 7,435,230 |
| 2020-03-27 | $9.23 | $9.23 | $8.81 | $8.86 | $6.18 | 4,966,890 |
| 2020-03-26 | $9.31 | $9.32 | $9.09 | $9.09 | $6.34 | 5,058,470 |
| 2020-03-25 | $9.30 | $9.55 | $9.20 | $9.31 | $6.50 | 7,886,780 |
| 2020-03-24 | $8.86 | $9.05 | $8.58 | $9.05 | $6.32 | 10,444,060 |
| 2020-03-23 | $9.03 | $9.16 | $8.58 | $8.69 | $6.06 | 8,752,180 |
| 2020-03-20 | $9.50 | $9.58 | $9.06 | $9.40 | $6.56 | 7,702,770 |
| 2020-03-19 | $9.17 | $9.32 | $8.89 | $9.23 | $6.44 | 9,833,500 |
| 2020-03-18 | $9.21 | $9.70 | $9.13 | $9.25 | $6.45 | 12,136,020 |
| 2020-03-17 | $9.20 | $9.65 | $8.75 | $9.24 | $6.45 | 18,280,830 |
| 2020-03-16 | $10.21 | $10.23 | $9.47 | $9.50 | $6.63 | 12,590,260 |
| 2020-03-13 | $9.50 | $10.21 | $9.44 | $10.21 | $7.12 | 12,283,170 |
| 2020-03-12 | $10.50 | $11.00 | $9.91 | $10.13 | $7.07 | 17,160,190 |
| 2020-03-11 | $10.92 | $11.28 | $10.42 | $10.61 | $7.40 | 21,641,750 |
| 2020-03-10 | $9.59 | $10.87 | $9.27 | $10.59 | $7.39 | 21,877,000 |
| 2020-03-09 | $10.20 | $10.40 | $9.93 | $9.95 | $6.94 | 13,267,980 |
| 2020-03-06 | $10.45 | $10.69 | $10.30 | $10.48 | $7.31 | 11,406,660 |
| 2020-03-05 | $10.84 | $10.86 | $10.44 | $10.75 | $7.50 | 12,389,270 |
| 2020-03-04 | $10.71 | $10.94 | $10.30 | $10.51 | $7.33 | 12,186,500 |
| 2020-03-03 | $11.25 | $11.63 | $10.55 | $10.70 | $7.47 | 23,714,010 |
| 2020-03-02 | $10.20 | $10.92 | $10.01 | $10.84 | $7.56 | 21,074,050 |
| 2020-02-28 | $10.31 | $10.52 | $9.90 | $9.93 | $6.93 | 28,968,570 |
| 2020-02-27 | $10.95 | $11.56 | $10.63 | $11.00 | $7.68 | 28,035,620 |
| 2020-02-26 | $12.03 | $12.57 | $10.82 | $11.18 | $7.80 | 52,060,990 |
| 2020-02-25 | $10.06 | $11.74 | $9.70 | $11.74 | $8.19 | 45,869,000 |
| 2020-02-24 | $10.26 | $10.99 | $10.08 | $10.67 | $7.45 | 41,151,130 |
| 2020-02-21 | $9.31 | $10.00 | $9.19 | $9.99 | $6.97 | 28,064,190 |
| 2020-02-20 | $9.20 | $9.51 | $9.09 | $9.39 | $6.55 | 16,292,500 |
| 2020-02-19 | $9.81 | $10.15 | $9.21 | $9.25 | $6.45 | 23,496,990 |
| 2020-02-18 | $9.51 | $9.78 | $9.35 | $9.61 | $6.71 | 15,761,400 |
| 2020-02-17 | $9.15 | $9.60 | $9.15 | $9.46 | $6.60 | 15,595,750 |
| 2020-02-14 | $9.60 | $9.72 | $9.10 | $9.10 | $6.35 | 27,834,630 |
| 2020-02-13 | $10.00 | $10.11 | $9.38 | $9.65 | $6.73 | 19,305,300 |
| 2020-02-12 | $9.63 | $9.98 | $9.41 | $9.69 | $6.76 | 18,054,740 |
| 2020-02-11 | $9.89 | $9.89 | $9.35 | $9.55 | $6.66 | 18,744,760 |
| 2020-02-10 | $9.68 | $10.39 | $9.30 | $9.85 | $6.87 | 37,918,810 |
| 2020-02-07 | $9.50 | $9.71 | $9.19 | $9.71 | $6.78 | 48,713,960 |
| 2020-02-06 | $8.25 | $8.83 | $8.01 | $8.83 | $6.16 | 27,968,950 |
| 2020-02-05 | $7.58 | $8.12 | $7.55 | $8.03 | $5.60 | 19,439,550 |
| 2020-02-04 | $6.45 | $7.56 | $6.45 | $7.48 | $5.22 | 21,143,000 |
| 2020-02-03 | $7.12 | $7.12 | $7.12 | $7.12 | $4.97 | 1,216,200 |
| 2020-01-31 | $7.91 | $7.91 | $7.91 | $7.91 | $5.52 | 0 |
| 2020-01-30 | $7.91 | $7.91 | $7.91 | $7.91 | $5.52 | 0 |
| 2020-01-29 | $7.91 | $7.91 | $7.91 | $7.91 | $5.52 | 0 |
| 2020-01-28 | $7.91 | $7.91 | $7.91 | $7.91 | $5.52 | 0 |
| 2020-01-27 | $7.91 | $7.91 | $7.91 | $7.91 | $5.52 | 0 |
| 2020-01-24 | $7.91 | $7.91 | $7.91 | $7.91 | $5.52 | 0 |
| 2020-01-23 | $7.99 | $8.31 | $7.75 | $7.91 | $5.52 | 12,222,640 |
| 2020-01-22 | $8.10 | $8.13 | $7.84 | $8.02 | $5.60 | 10,543,050 |
| 2020-01-21 | $8.15 | $8.17 | $8.04 | $8.10 | $5.65 | 6,115,330 |
| 2020-01-20 | $8.18 | $8.32 | $7.99 | $8.16 | $5.69 | 10,176,960 |
| 2020-01-17 | $8.35 | $8.38 | $8.14 | $8.14 | $5.68 | 9,228,810 |
| 2020-01-16 | $8.54 | $8.57 | $8.27 | $8.31 | $5.80 | 15,466,330 |
| 2020-01-15 | $8.80 | $8.92 | $8.40 | $8.62 | $6.02 | 15,931,100 |
| 2020-01-14 | $9.08 | $9.31 | $8.80 | $8.83 | $6.16 | 20,819,810 |
| 2020-01-13 | $8.62 | $8.92 | $8.42 | $8.87 | $6.19 | 24,649,920 |
| 2020-01-10 | $8.55 | $8.78 | $8.48 | $8.54 | $5.96 | 20,922,370 |
| 2020-01-09 | $9.19 | $9.37 | $8.65 | $8.69 | $6.06 | 43,426,390 |
| 2020-01-08 | $9.88 | $10.13 | $8.60 | $9.10 | $6.35 | 68,100,520 |
| 2020-01-07 | $9.48 | $9.48 | $9.03 | $9.48 | $6.62 | 65,865,400 |
| 2020-01-06 | $8.62 | $8.62 | $8.62 | $8.62 | $6.02 | 4,978,260 |
| 2020-01-03 | $7.75 | $7.97 | $7.66 | $7.84 | $5.47 | 14,970,900 |
| 2020-01-02 | $7.61 | $7.91 | $7.54 | $7.74 | $5.40 | 19,372,700 |
| 2020-01-01 | $7.68 | $7.68 | $7.68 | $7.68 | $5.36 | 0 |
| 2019-12-31 | $7.64 | $7.78 | $7.37 | $7.68 | $5.36 | 21,673,290 |
| 2019-12-30 | $7.71 | $7.88 | $7.30 | $7.50 | $5.23 | 32,374,700 |
| 2019-12-27 | $8.40 | $8.55 | $8.09 | $8.11 | $5.66 | 38,377,730 |
| 2019-12-26 | $8.01 | $8.37 | $7.79 | $8.19 | $5.72 | 46,741,780 |
| 2019-12-25 | $8.60 | $8.86 | $7.85 | $8.36 | $5.83 | 70,994,410 |
| 2019-12-24 | $7.66 | $8.17 | $7.66 | $8.17 | $5.70 | 19,993,870 |
| 2019-12-23 | $6.87 | $7.43 | $6.87 | $7.43 | $5.18 | 27,809,380 |
| 2019-12-20 | $6.84 | $6.94 | $6.72 | $6.75 | $4.71 | 7,172,790 |
| 2019-12-19 | $6.73 | $6.97 | $6.66 | $6.85 | $4.78 | 11,731,530 |
| 2019-12-18 | $6.55 | $6.80 | $6.53 | $6.72 | $4.69 | 13,204,630 |
| 2019-12-17 | $6.37 | $6.53 | $6.35 | $6.49 | $4.53 | 5,503,900 |
| 2019-12-16 | $6.35 | $6.44 | $6.30 | $6.36 | $4.44 | 4,016,900 |
| 2019-12-13 | $6.20 | $6.31 | $6.20 | $6.29 | $4.39 | 4,162,550 |
| 2019-12-12 | $6.23 | $6.25 | $6.17 | $6.19 | $4.32 | 2,121,890 |
| 2019-12-11 | $6.25 | $6.26 | $6.19 | $6.21 | $4.33 | 2,301,940 |
| 2019-12-10 | $6.20 | $6.27 | $6.19 | $6.25 | $4.36 | 2,307,890 |
| 2019-12-09 | $6.23 | $6.32 | $6.22 | $6.22 | $4.34 | 3,201,570 |
| 2019-12-06 | $6.30 | $6.30 | $6.17 | $6.23 | $4.35 | 3,449,540 |
| 2019-12-05 | $6.16 | $6.44 | $6.14 | $6.24 | $4.35 | 6,485,770 |
| 2019-12-04 | $6.09 | $6.22 | $6.09 | $6.14 | $4.28 | 4,411,250 |
| 2019-12-03 | $5.96 | $6.14 | $5.96 | $6.13 | $4.28 | 4,461,460 |
| 2019-12-02 | $6.05 | $6.06 | $5.98 | $6.00 | $4.19 | 2,758,530 |
| 2019-11-29 | $6.02 | $6.06 | $5.97 | $6.05 | $4.22 | 2,108,400 |
| 2019-11-28 | $6.01 | $6.06 | $5.98 | $6.02 | $4.20 | 2,400,900 |
| 2019-11-27 | $6.10 | $6.10 | $6.03 | $6.05 | $4.22 | 2,701,170 |
| 2019-11-26 | $6.09 | $6.12 | $6.05 | $6.10 | $4.26 | 3,194,900 |
| 2019-11-25 | $6.00 | $6.10 | $5.98 | $6.09 | $4.25 | 4,006,300 |
| 2019-11-22 | $5.98 | $6.05 | $5.93 | $5.99 | $4.18 | 3,710,220 |
| 2019-11-21 | $5.95 | $6.00 | $5.91 | $5.98 | $4.17 | 2,157,600 |
| 2019-11-20 | $6.08 | $6.08 | $5.96 | $5.96 | $4.16 | 3,942,490 |
| 2019-11-19 | $5.98 | $6.13 | $5.97 | $6.08 | $4.24 | 5,023,260 |
| 2019-11-18 | $5.94 | $6.00 | $5.89 | $5.99 | $4.18 | 3,181,360 |
| 2019-11-15 | $6.05 | $6.06 | $5.95 | $5.96 | $4.16 | 3,157,820 |
| 2019-11-14 | $6.12 | $6.14 | $6.00 | $6.05 | $4.22 | 4,859,110 |
| 2019-11-13 | $6.17 | $6.27 | $6.11 | $6.13 | $4.28 | 1,680,560 |
| 2019-11-12 | $6.17 | $6.22 | $6.11 | $6.17 | $4.31 | 2,225,880 |
| 2019-11-11 | $6.46 | $6.46 | $6.19 | $6.20 | $4.33 | 4,260,530 |
| 2019-11-08 | $6.51 | $6.56 | $6.47 | $6.49 | $4.53 | 2,355,630 |
| 2019-11-07 | $6.51 | $6.55 | $6.47 | $6.49 | $4.53 | 1,983,450 |
| 2019-11-06 | $6.53 | $6.58 | $6.48 | $6.49 | $4.53 | 2,569,090 |
| 2019-11-05 | $6.45 | $6.56 | $6.39 | $6.55 | $4.57 | 4,552,270 |
| 2019-11-04 | $6.55 | $6.59 | $6.44 | $6.44 | $4.49 | 4,271,100 |
| 2019-11-01 | $6.53 | $6.58 | $6.49 | $6.53 | $4.56 | 2,818,720 |
| 2019-10-31 | $6.80 | $6.82 | $6.47 | $6.53 | $4.56 | 8,002,640 |
| 2019-10-30 | $7.02 | $7.03 | $6.74 | $6.78 | $4.73 | 7,696,260 |
| 2019-10-29 | $7.14 | $7.15 | $7.03 | $7.04 | $4.91 | 6,347,100 |
| 2019-10-28 | $7.21 | $7.25 | $7.05 | $7.15 | $4.99 | 11,255,820 |
| 2019-10-25 | $7.27 | $7.43 | $7.21 | $7.31 | $5.10 | 9,460,560 |
| 2019-10-24 | $7.79 | $7.83 | $7.38 | $7.49 | $5.23 | 22,567,580 |
| 2019-10-23 | $7.43 | $7.84 | $7.40 | $7.76 | $5.42 | 15,432,110 |
| 2019-10-22 | $7.50 | $7.55 | $7.28 | $7.42 | $5.18 | 7,652,900 |
| 2019-10-21 | $7.33 | $7.65 | $7.28 | $7.57 | $5.28 | 13,498,240 |
| 2019-10-18 | $7.18 | $7.33 | $7.12 | $7.33 | $5.12 | 7,252,880 |
| 2019-10-17 | $7.17 | $7.20 | $7.13 | $7.15 | $4.99 | 1,865,810 |
| 2019-10-16 | $7.26 | $7.27 | $7.13 | $7.19 | $5.02 | 4,111,790 |
| 2019-10-15 | $7.42 | $7.42 | $7.21 | $7.22 | $5.04 | 4,347,620 |
| 2019-10-14 | $7.44 | $7.50 | $7.39 | $7.42 | $5.18 | 4,102,690 |
| 2019-10-11 | $7.38 | $7.42 | $7.33 | $7.39 | $5.16 | 2,466,050 |
| 2019-10-10 | $7.29 | $7.41 | $7.26 | $7.38 | $5.15 | 3,815,800 |
| 2019-10-09 | $7.15 | $7.35 | $7.12 | $7.32 | $5.11 | 2,670,850 |
| 2019-10-08 | $7.12 | $7.19 | $7.12 | $7.17 | $5.00 | 2,113,110 |
| 2019-10-07 | $7.14 | $7.14 | $7.14 | $7.14 | $4.98 | 0 |
| 2019-10-04 | $7.14 | $7.14 | $7.14 | $7.14 | $4.98 | 0 |
| 2019-10-03 | $7.14 | $7.14 | $7.14 | $7.14 | $4.98 | 0 |
| 2019-10-02 | $7.14 | $7.14 | $7.14 | $7.14 | $4.98 | 0 |
| 2019-10-01 | $7.14 | $7.14 | $7.14 | $7.14 | $4.98 | 0 |
| 2019-09-30 | $7.24 | $7.25 | $7.12 | $7.14 | $4.98 | 2,471,650 |
| 2019-09-27 | $7.34 | $7.47 | $7.30 | $7.41 | $5.03 | 3,637,930 |
| 2019-09-26 | $7.51 | $7.53 | $7.31 | $7.32 | $4.97 | 3,942,570 |
| 2019-09-25 | $7.70 | $7.70 | $7.44 | $7.46 | $5.06 | 5,376,540 |
| 2019-09-24 | $7.71 | $7.80 | $7.68 | $7.70 | $5.23 | 3,114,360 |
| 2019-09-23 | $7.84 | $7.87 | $7.67 | $7.71 | $5.23 | 4,340,690 |
| 2019-09-20 | $7.84 | $7.97 | $7.79 | $7.84 | $5.32 | 4,589,660 |
| 2019-09-19 | $7.73 | $7.87 | $7.69 | $7.83 | $5.32 | 3,289,280 |
| 2019-09-18 | $7.80 | $7.85 | $7.71 | $7.73 | $5.25 | 5,139,200 |
| 2019-09-17 | $8.15 | $8.15 | $7.80 | $7.83 | $5.32 | 5,629,850 |
| 2019-09-16 | $8.11 | $8.19 | $8.09 | $8.14 | $5.53 | 4,201,870 |
| 2019-09-13 | $8.10 | $8.10 | $8.10 | $8.10 | $5.50 | 0 |
| 2019-09-12 | $8.08 | $8.12 | $8.05 | $8.10 | $5.50 | 3,926,910 |
| 2019-09-11 | $8.20 | $8.21 | $8.03 | $8.07 | $5.48 | 6,292,790 |
| 2019-09-10 | $8.23 | $8.25 | $8.10 | $8.18 | $5.55 | 5,932,330 |
| 2019-09-09 | $8.14 | $8.21 | $8.08 | $8.21 | $5.57 | 7,440,330 |
| 2019-09-06 | $8.08 | $8.14 | $8.04 | $8.08 | $5.48 | 5,782,310 |
| 2019-09-05 | $8.09 | $8.19 | $8.03 | $8.07 | $5.48 | 9,200,530 |
| 2019-09-04 | $8.07 | $8.13 | $7.92 | $8.02 | $5.44 | 7,827,540 |
| 2019-09-03 | $7.91 | $8.15 | $7.90 | $8.06 | $5.47 | 9,751,160 |
| 2019-09-02 | $7.70 | $7.96 | $7.63 | $7.94 | $5.39 | 10,287,950 |
| 2019-08-30 | $7.74 | $7.80 | $7.65 | $7.66 | $5.20 | 8,785,380 |
| 2019-08-29 | $8.00 | $8.01 | $7.73 | $7.74 | $5.25 | 12,337,870 |
| 2019-08-28 | $7.73 | $8.00 | $7.72 | $7.82 | $5.31 | 16,600,610 |
| 2019-08-27 | $7.69 | $7.80 | $7.39 | $7.80 | $5.29 | 23,863,330 |
| 2019-08-26 | $7.66 | $8.03 | $7.65 | $7.94 | $5.39 | 8,196,740 |
| 2019-08-23 | $7.99 | $7.99 | $7.84 | $7.86 | $5.34 | 4,841,620 |
| 2019-08-22 | $7.85 | $8.02 | $7.77 | $7.99 | $5.42 | 6,453,510 |
| 2019-08-21 | $7.71 | $7.88 | $7.66 | $7.80 | $5.29 | 5,296,200 |
| 2019-08-20 | $7.67 | $7.82 | $7.67 | $7.72 | $5.24 | 5,936,780 |
| 2019-08-19 | $7.43 | $7.71 | $7.43 | $7.70 | $5.23 | 5,919,350 |
| 2019-08-16 | $7.36 | $7.49 | $7.32 | $7.41 | $5.03 | 3,732,860 |
| 2019-08-15 | $7.24 | $7.41 | $7.18 | $7.39 | $5.02 | 4,105,570 |
| 2019-08-14 | $7.46 | $7.48 | $7.42 | $7.43 | $5.04 | 2,964,930 |
| 2019-08-13 | $7.38 | $7.40 | $7.34 | $7.38 | $5.01 | 2,152,310 |
| 2019-08-12 | $7.37 | $7.42 | $7.34 | $7.42 | $5.04 | 3,745,910 |
| 2019-08-09 | $7.50 | $7.50 | $7.35 | $7.37 | $5.00 | 3,710,660 |
| 2019-08-08 | $7.46 | $7.55 | $7.43 | $7.45 | $5.06 | 2,631,610 |
| 2019-08-07 | $7.44 | $7.52 | $7.40 | $7.42 | $5.04 | 2,428,880 |
| 2019-08-06 | $7.52 | $7.55 | $7.26 | $7.44 | $5.05 | 6,866,130 |
| 2019-08-05 | $7.88 | $7.88 | $7.70 | $7.72 | $5.24 | 5,453,800 |
| 2019-08-02 | $7.92 | $7.95 | $7.81 | $7.88 | $5.35 | 4,707,960 |
| 2019-08-01 | $8.10 | $8.14 | $8.03 | $8.06 | $5.47 | 3,185,140 |
| 2019-07-31 | $8.16 | $8.16 | $8.11 | $8.14 | $5.53 | 2,113,130 |
| 2019-07-30 | $8.14 | $8.25 | $8.10 | $8.16 | $5.54 | 4,027,410 |
| 2019-07-29 | $8.15 | $8.22 | $8.10 | $8.12 | $5.51 | 3,229,870 |
| 2019-07-26 | $8.18 | $8.21 | $8.14 | $8.20 | $5.57 | 2,303,590 |
| 2019-07-25 | $8.17 | $8.22 | $8.14 | $8.19 | $5.56 | 3,307,820 |
| 2019-07-24 | $8.12 | $8.30 | $8.11 | $8.17 | $5.55 | 4,980,490 |
| 2019-07-23 | $8.15 | $8.15 | $8.01 | $8.10 | $5.50 | 3,909,680 |
| 2019-07-22 | $8.59 | $8.61 | $8.01 | $8.06 | $5.47 | 9,257,500 |
| 2019-07-19 | $8.54 | $8.67 | $8.54 | $8.58 | $5.82 | 2,334,980 |
| 2019-07-18 | $8.66 | $8.69 | $8.58 | $8.59 | $5.83 | 2,940,000 |
| 2019-07-17 | $8.70 | $8.78 | $8.66 | $8.72 | $5.92 | 4,108,100 |
| 2019-07-16 | $8.73 | $8.73 | $8.67 | $8.71 | $5.91 | 2,750,010 |
| 2019-07-15 | $8.67 | $8.74 | $8.53 | $8.72 | $5.92 | 4,515,810 |
| 2019-07-12 | $8.66 | $8.71 | $8.60 | $8.68 | $5.89 | 2,768,600 |
| 2019-07-11 | $8.72 | $8.77 | $8.61 | $8.66 | $5.88 | 4,869,780 |
| 2019-07-10 | $8.78 | $8.88 | $8.69 | $8.70 | $5.91 | 5,049,730 |
| 2019-07-09 | $8.76 | $8.79 | $8.64 | $8.74 | $5.93 | 4,131,120 |
| 2019-07-08 | $9.07 | $9.08 | $8.74 | $8.76 | $5.95 | 6,268,350 |
| 2019-07-05 | $9.12 | $9.16 | $9.06 | $9.11 | $6.18 | 4,874,640 |
| 2019-07-04 | $9.04 | $9.34 | $9.00 | $9.17 | $6.22 | 12,487,630 |
| 2019-07-03 | $9.07 | $9.09 | $8.94 | $9.02 | $6.12 | 7,231,350 |
| 2019-07-02 | $8.98 | $9.21 | $8.94 | $9.18 | $6.23 | 9,897,630 |
| 2019-07-01 | $8.85 | $8.96 | $8.82 | $8.96 | $6.08 | 6,290,950 |
| 2019-06-28 | $8.88 | $8.88 | $8.71 | $8.75 | $5.94 | 3,004,310 |
| 2019-06-27 | $8.90 | $8.93 | $8.84 | $8.86 | $6.01 | 4,451,590 |
| 2019-06-26 | $8.84 | $8.89 | $8.82 | $8.88 | $6.03 | 2,305,150 |
| 2019-06-25 | $8.99 | $9.00 | $8.77 | $8.85 | $6.01 | 3,810,710 |
| 2019-06-24 | $9.03 | $9.05 | $8.93 | $8.99 | $6.10 | 4,871,470 |
| 2019-06-21 | $8.91 | $9.12 | $8.91 | $9.07 | $6.16 | 8,076,760 |
| 2019-06-20 | $8.82 | $8.91 | $8.66 | $8.90 | $6.04 | 8,901,270 |
| 2019-06-19 | $8.85 | $8.85 | $8.85 | $8.85 | $6.01 | 0 |
| 2019-06-18 | $8.85 | $8.85 | $8.85 | $8.85 | $6.01 | 0 |
| 2019-06-17 | $8.85 | $8.85 | $8.85 | $8.85 | $6.01 | 0 |
| 2019-06-14 | $8.85 | $8.85 | $8.85 | $8.85 | $6.01 | 0 |
| 2019-06-13 | $8.85 | $8.85 | $8.85 | $8.85 | $6.01 | 0 |
| 2019-06-12 | $8.85 | $8.85 | $8.85 | $8.85 | $6.01 | 0 |
| 2019-06-11 | $8.87 | $9.05 | $8.74 | $8.85 | $6.01 | 22,284,820 |
| 2019-06-10 | $8.96 | $9.38 | $8.55 | $8.95 | $6.08 | 17,030,390 |
| 2019-06-07 | $9.06 | $9.06 | $9.06 | $9.06 | $6.15 | 0 |
| 2019-06-06 | $9.90 | $9.96 | $9.06 | $9.06 | $6.15 | 17,450,270 |
| 2019-06-05 | $9.69 | $10.09 | $9.62 | $10.07 | $6.84 | 9,885,540 |
| 2019-06-04 | $9.57 | $10.38 | $9.43 | $9.66 | $6.56 | 8,451,130 |
| 2019-06-03 | $9.73 | $9.88 | $9.48 | $9.56 | $6.49 | 5,275,290 |
| 2019-05-31 | $9.70 | $9.79 | $9.62 | $9.66 | $6.56 | 3,218,190 |
| 2019-05-30 | $9.71 | $9.79 | $9.63 | $9.67 | $6.56 | 4,261,470 |
| 2019-05-29 | $9.80 | $10.03 | $9.75 | $9.78 | $6.64 | 4,836,050 |
| 2019-05-28 | $9.66 | $10.06 | $9.60 | $9.87 | $6.70 | 8,094,600 |
| 2019-05-27 | $9.36 | $9.71 | $9.30 | $9.68 | $6.57 | 5,549,050 |
| 2019-05-24 | $9.28 | $9.43 | $9.15 | $9.37 | $6.36 | 3,489,470 |
| 2019-05-23 | $9.30 | $9.44 | $9.15 | $9.31 | $6.32 | 4,980,520 |
| 2019-05-22 | $9.55 | $9.58 | $9.22 | $9.38 | $6.37 | 4,952,900 |
| 2019-05-21 | $9.20 | $9.61 | $9.15 | $9.60 | $6.52 | 5,567,490 |
| 2019-05-20 | $9.08 | $9.33 | $9.02 | $9.31 | $6.32 | 4,147,220 |
| 2019-05-17 | $9.69 | $9.73 | $9.08 | $9.09 | $6.17 | 5,432,410 |
| 2019-05-16 | $9.55 | $9.76 | $9.48 | $9.66 | $6.56 | 4,997,830 |
| 2019-05-15 | $9.47 | $9.57 | $9.42 | $9.52 | $6.46 | 4,595,500 |
| 2019-05-14 | $9.31 | $9.54 | $9.27 | $9.39 | $6.37 | 4,548,180 |
| 2019-05-13 | $9.55 | $9.65 | $9.33 | $9.40 | $6.38 | 5,091,450 |
| 2019-05-10 | $9.35 | $9.63 | $9.03 | $9.59 | $6.51 | 8,971,130 |
| 2019-05-09 | $9.06 | $9.50 | $9.05 | $9.20 | $6.25 | 6,178,140 |
| 2019-05-08 | $8.90 | $9.30 | $8.86 | $9.09 | $6.17 | 5,144,600 |
| 2019-05-07 | $9.22 | $9.38 | $8.94 | $9.10 | $6.18 | 6,618,090 |
| 2019-05-06 | $9.88 | $9.88 | $9.11 | $9.13 | $6.20 | 8,356,480 |
| 2019-05-03 | $10.12 | $10.12 | $10.12 | $10.12 | $6.87 | 0 |
| 2019-05-02 | $10.12 | $10.12 | $10.12 | $10.12 | $6.87 | 0 |
| 2019-05-01 | $10.12 | $10.12 | $10.12 | $10.12 | $6.87 | 0 |
| 2019-04-30 | $10.15 | $10.23 | $9.95 | $10.12 | $6.87 | 3,208,300 |
| 2019-04-29 | $10.40 | $10.48 | $9.92 | $9.94 | $6.75 | 5,199,350 |
| 2019-04-26 | $10.21 | $10.59 | $10.21 | $10.43 | $7.08 | 3,504,460 |
| 2019-04-25 | $11.05 | $11.08 | $10.42 | $10.45 | $7.09 | 5,256,380 |
| 2019-04-24 | $11.01 | $11.08 | $10.87 | $11.07 | $7.51 | 2,649,150 |
| 2019-04-23 | $11.29 | $11.29 | $10.91 | $10.98 | $7.45 | 4,454,190 |
| 2019-04-22 | $11.46 | $11.58 | $11.05 | $11.15 | $7.57 | 5,721,860 |
| 2019-04-19 | $11.47 | $11.57 | $11.25 | $11.45 | $7.77 | 3,595,900 |
| 2019-04-18 | $11.80 | $11.87 | $11.46 | $11.48 | $7.79 | 4,818,300 |
| 2019-04-17 | $11.30 | $11.87 | $11.24 | $11.78 | $8.00 | 8,627,630 |
| 2019-04-16 | $11.02 | $11.38 | $10.76 | $11.35 | $7.70 | 7,213,310 |
| 2019-04-15 | $11.57 | $11.62 | $11.05 | $11.17 | $7.58 | 10,341,440 |
| 2019-04-12 | $11.92 | $12.08 | $11.22 | $11.42 | $7.75 | 10,801,910 |
| 2019-04-11 | $11.89 | $12.21 | $11.80 | $11.92 | $8.09 | 7,141,210 |
| 2019-04-10 | $11.80 | $11.98 | $11.68 | $11.93 | $8.10 | 5,120,100 |
| 2019-04-09 | $11.78 | $12.17 | $11.78 | $11.91 | $8.08 | 7,233,030 |
| 2019-04-08 | $12.17 | $12.27 | $11.50 | $11.74 | $7.97 | 10,240,380 |
| 2019-04-05 | $12.12 | $12.12 | $12.12 | $12.12 | $8.23 | 0 |
| 2019-04-04 | $12.33 | $12.38 | $12.07 | $12.12 | $8.23 | 7,649,410 |
| 2019-04-03 | $12.27 | $12.38 | $12.01 | $12.33 | $8.37 | 10,594,760 |
| 2019-04-02 | $12.53 | $12.84 | $12.35 | $12.41 | $8.42 | 12,439,880 |
| 2019-04-01 | $12.63 | $13.08 | $12.40 | $12.60 | $8.55 | 16,991,150 |
| 2019-03-29 | $11.85 | $12.40 | $11.80 | $12.40 | $8.42 | 12,269,620 |
| 2019-03-28 | $11.67 | $12.25 | $11.67 | $11.86 | $8.05 | 9,301,790 |
| 2019-03-27 | $11.53 | $11.90 | $11.24 | $11.67 | $7.92 | 9,219,210 |
| 2019-03-26 | $11.88 | $11.95 | $11.33 | $11.33 | $7.69 | 8,902,300 |
| 2019-03-25 | $11.59 | $12.38 | $11.52 | $11.74 | $7.97 | 15,323,300 |
| 2019-03-22 | $11.87 | $11.87 | $11.37 | $11.49 | $7.80 | 11,543,980 |
| 2019-03-21 | $11.83 | $12.18 | $11.71 | $11.79 | $8.00 | 12,502,600 |
| 2019-03-20 | $11.91 | $12.28 | $11.69 | $11.95 | $8.11 | 16,947,580 |
| 2019-03-19 | $11.61 | $12.58 | $11.60 | $12.02 | $8.16 | 33,156,930 |
| 2019-03-18 | $11.03 | $11.51 | $10.90 | $11.51 | $7.81 | 34,162,770 |
| 2019-03-15 | $10.08 | $10.48 | $10.03 | $10.46 | $7.10 | 13,437,090 |
| 2019-03-14 | $10.05 | $10.44 | $9.80 | $10.01 | $6.79 | 11,280,400 |
| 2019-03-13 | $10.14 | $10.51 | $10.02 | $10.20 | $6.92 | 20,019,860 |
| 2019-03-12 | $9.78 | $10.20 | $9.78 | $10.20 | $6.92 | 16,164,920 |
| 2019-03-11 | $9.38 | $9.77 | $9.38 | $9.77 | $6.63 | 7,209,440 |
| 2019-03-08 | $9.85 | $9.97 | $9.42 | $9.43 | $6.40 | 11,403,110 |
| 2019-03-07 | $9.75 | $10.09 | $9.65 | $9.97 | $6.77 | 11,869,840 |
| 2019-03-06 | $9.80 | $9.85 | $9.50 | $9.75 | $6.62 | 9,877,940 |
| 2019-03-05 | $9.32 | $9.76 | $9.26 | $9.76 | $6.63 | 12,287,490 |
| 2019-03-04 | $9.28 | $9.49 | $9.23 | $9.32 | $6.33 | 9,196,660 |
| 2019-03-01 | $9.26 | $9.29 | $9.10 | $9.24 | $6.27 | 4,606,600 |
| 2019-02-28 | $9.18 | $9.26 | $9.09 | $9.25 | $6.28 | 5,795,750 |
| 2019-02-27 | $9.23 | $9.49 | $9.06 | $9.16 | $6.22 | 10,632,640 |
| 2019-02-26 | $9.28 | $9.39 | $9.13 | $9.17 | $6.22 | 9,382,900 |
| 2019-02-25 | $8.92 | $9.33 | $8.83 | $9.23 | $6.27 | 12,358,550 |
| 2019-02-22 | $8.68 | $8.82 | $8.61 | $8.82 | $5.99 | 6,106,100 |
| 2019-02-21 | $8.67 | $8.87 | $8.61 | $8.70 | $5.91 | 9,818,300 |
| 2019-02-20 | $8.73 | $8.76 | $8.57 | $8.68 | $5.89 | 5,402,190 |
| 2019-02-19 | $8.64 | $8.80 | $8.49 | $8.70 | $5.91 | 6,353,840 |
| 2019-02-18 | $8.45 | $8.66 | $8.42 | $8.65 | $5.87 | 5,360,750 |
| 2019-02-15 | $8.49 | $8.51 | $8.35 | $8.39 | $5.70 | 3,418,240 |
| 2019-02-14 | $8.44 | $8.52 | $8.40 | $8.45 | $5.74 | 3,356,150 |
| 2019-02-13 | $8.23 | $8.45 | $8.20 | $8.44 | $5.73 | 5,278,700 |
| 2019-02-12 | $8.15 | $8.26 | $8.12 | $8.22 | $5.58 | 2,738,330 |
| 2019-02-11 | $7.90 | $8.18 | $7.90 | $8.17 | $5.55 | 2,990,460 |
| 2019-02-08 | $7.94 | $7.94 | $7.94 | $7.94 | $5.39 | 0 |
| 2019-02-07 | $7.94 | $7.94 | $7.94 | $7.94 | $5.39 | 0 |
| 2019-02-06 | $7.94 | $7.94 | $7.94 | $7.94 | $5.39 | 0 |
| 2019-02-05 | $7.94 | $7.94 | $7.94 | $7.94 | $5.39 | 0 |
| 2019-02-04 | $7.94 | $7.94 | $7.94 | $7.94 | $5.39 | 0 |
| 2019-02-01 | $7.76 | $7.95 | $7.73 | $7.94 | $5.39 | 1,873,400 |
| 2019-01-31 | $7.86 | $7.95 | $7.63 | $7.69 | $5.22 | 3,880,900 |
| 2019-01-30 | $8.01 | $8.07 | $7.91 | $7.91 | $5.37 | 2,182,000 |
| 2019-01-29 | $8.25 | $8.31 | $7.90 | $8.05 | $5.46 | 3,865,720 |
| 2019-01-28 | $8.47 | $8.48 | $8.30 | $8.31 | $5.64 | 3,273,660 |
| 2019-01-25 | $8.35 | $8.59 | $8.32 | $8.40 | $5.70 | 7,102,610 |
| 2019-01-24 | $8.28 | $8.34 | $8.18 | $8.31 | $5.64 | 2,168,510 |
| 2019-01-23 | $8.28 | $8.33 | $8.22 | $8.27 | $5.61 | 1,686,200 |
| 2019-01-22 | $8.43 | $8.43 | $8.23 | $8.28 | $5.62 | 1,975,930 |
| 2019-01-21 | $8.40 | $8.46 | $8.35 | $8.40 | $5.70 | 2,543,250 |
| 2019-01-18 | $8.29 | $8.39 | $8.26 | $8.36 | $5.67 | 2,511,300 |
| 2019-01-17 | $8.53 | $8.54 | $8.26 | $8.28 | $5.62 | 3,524,600 |
| 2019-01-16 | $8.49 | $8.55 | $8.31 | $8.47 | $5.75 | 3,994,900 |
| 2019-01-15 | $8.45 | $8.48 | $8.32 | $8.46 | $5.74 | 3,298,010 |
| 2019-01-14 | $8.35 | $8.58 | $8.35 | $8.43 | $5.72 | 4,907,200 |
| 2019-01-11 | $8.28 | $8.39 | $8.23 | $8.37 | $5.68 | 3,815,140 |
| 2019-01-10 | $8.23 | $8.39 | $8.23 | $8.29 | $5.63 | 3,451,420 |
| 2019-01-09 | $8.35 | $8.45 | $8.23 | $8.25 | $5.60 | 5,239,190 |
| 2019-01-08 | $8.37 | $8.39 | $8.24 | $8.28 | $5.62 | 4,865,630 |
| 2019-01-07 | $8.10 | $8.45 | $8.07 | $8.39 | $5.70 | 7,345,540 |
| 2019-01-04 | $7.68 | $8.09 | $7.63 | $8.09 | $5.49 | 5,551,900 |
| 2019-01-03 | $7.55 | $8.12 | $7.55 | $7.80 | $5.29 | 4,080,920 |
| 2019-01-02 | $7.66 | $7.75 | $7.56 | $7.60 | $5.16 | 1,558,600 |
| 2019-01-01 | $7.63 | $7.63 | $7.63 | $7.63 | $5.18 | 0 |
| 2018-12-31 | $7.63 | $7.63 | $7.63 | $7.63 | $5.18 | 0 |
| 2018-12-28 | $7.64 | $7.76 | $7.60 | $7.63 | $5.18 | 1,679,200 |
| 2018-12-27 | $7.88 | $7.88 | $7.58 | $7.64 | $5.19 | 2,091,700 |
| 2018-12-26 | $7.73 | $7.78 | $7.68 | $7.72 | $5.24 | 1,650,500 |
| 2018-12-25 | $7.75 | $7.75 | $7.42 | $7.68 | $5.21 | 3,489,200 |
| 2018-12-24 | $7.75 | $7.83 | $7.71 | $7.83 | $5.32 | 2,062,630 |
| 2018-12-21 | $7.80 | $7.81 | $7.68 | $7.75 | $5.26 | 2,129,990 |
| 2018-12-20 | $7.76 | $7.87 | $7.76 | $7.84 | $5.32 | 1,762,160 |
| 2018-12-19 | $7.96 | $8.02 | $7.81 | $7.81 | $5.30 | 2,409,700 |
| 2018-12-18 | $8.02 | $8.08 | $7.91 | $7.97 | $5.41 | 3,738,700 |
| 2018-12-17 | $8.22 | $8.22 | $7.96 | $8.07 | $5.48 | 3,615,370 |
| 2018-12-14 | $8.37 | $8.38 | $8.13 | $8.20 | $5.57 | 3,484,200 |
| 2018-12-13 | $8.22 | $8.37 | $8.13 | $8.29 | $5.63 | 3,684,220 |
| 2018-12-12 | $8.13 | $8.32 | $8.13 | $8.19 | $5.56 | 5,695,100 |
| 2018-12-11 | $8.01 | $8.11 | $7.99 | $8.11 | $5.51 | 2,546,970 |
| 2018-12-10 | $8.33 | $8.38 | $7.91 | $7.98 | $5.42 | 5,905,350 |
| 2018-12-07 | $8.31 | $8.48 | $8.29 | $8.46 | $5.74 | 3,369,840 |
| 2018-12-06 | $8.53 | $8.53 | $8.25 | $8.40 | $5.70 | 3,513,610 |
| 2018-12-05 | $8.27 | $8.61 | $8.21 | $8.54 | $5.80 | 6,090,290 |
| 2018-12-04 | $8.38 | $8.50 | $8.35 | $8.45 | $5.74 | 3,433,000 |
| 2018-12-03 | $8.29 | $8.50 | $8.28 | $8.35 | $5.67 | 4,448,400 |
| 2018-11-30 | $8.05 | $8.16 | $7.89 | $8.13 | $5.52 | 2,113,860 |
| 2018-11-29 | $8.30 | $8.38 | $8.02 | $8.08 | $5.48 | 2,634,770 |
| 2018-11-28 | $8.23 | $8.33 | $8.05 | $8.30 | $5.63 | 2,328,420 |
| 2018-11-27 | $8.19 | $8.34 | $8.17 | $8.22 | $5.58 | 1,583,100 |
| 2018-11-26 | $8.10 | $8.29 | $8.08 | $8.17 | $5.55 | 1,858,940 |
| 2018-11-23 | $8.60 | $8.66 | $8.02 | $8.10 | $5.50 | 4,944,350 |
| 2018-11-22 | $8.72 | $8.72 | $8.61 | $8.62 | $5.85 | 2,762,500 |
| 2018-11-21 | $8.50 | $8.76 | $8.44 | $8.67 | $5.89 | 4,981,050 |
| 2018-11-20 | $9.15 | $9.21 | $8.68 | $8.71 | $5.91 | 9,512,640 |
| 2018-11-19 | $8.82 | $9.28 | $8.81 | $9.23 | $6.27 | 12,059,330 |
| 2018-11-16 | $8.81 | $8.90 | $8.74 | $8.84 | $6.00 | 5,434,330 |
| 2018-11-15 | $8.70 | $8.91 | $8.66 | $8.80 | $5.97 | 6,660,100 |
| 2018-11-14 | $8.68 | $8.83 | $8.62 | $8.69 | $5.90 | 4,837,510 |
| 2018-11-13 | $8.48 | $8.79 | $8.42 | $8.67 | $5.89 | 4,970,670 |
| 2018-11-12 | $8.60 | $8.65 | $8.51 | $8.62 | $5.85 | 5,026,500 |
| 2018-11-09 | $8.56 | $8.71 | $8.52 | $8.60 | $5.84 | 1,967,820 |
| 2018-11-08 | $8.58 | $8.74 | $8.46 | $8.62 | $5.85 | 3,572,390 |
| 2018-11-07 | $8.52 | $8.66 | $8.44 | $8.49 | $5.76 | 2,792,500 |
| 2018-11-06 | $8.63 | $8.64 | $8.40 | $8.53 | $5.79 | 5,239,110 |
| 2018-11-05 | $8.14 | $8.80 | $8.10 | $8.75 | $5.94 | 8,466,480 |
| 2018-11-02 | $8.03 | $8.19 | $8.00 | $8.16 | $5.54 | 3,620,090 |
| 2018-11-01 | $8.05 | $8.10 | $7.96 | $7.96 | $5.40 | 2,965,860 |
| 2018-10-31 | $7.94 | $8.10 | $7.91 | $8.06 | $5.47 | 2,305,090 |
| 2018-10-30 | $7.80 | $7.98 | $7.77 | $7.91 | $5.37 | 1,639,680 |
| 2018-10-29 | $7.97 | $7.97 | $7.78 | $7.82 | $5.31 | 1,249,200 |
| 2018-10-26 | $7.86 | $8.08 | $7.86 | $7.95 | $5.40 | 1,802,610 |
| 2018-10-25 | $7.69 | $7.90 | $7.61 | $7.89 | $5.36 | 1,756,340 |
| 2018-10-24 | $7.91 | $8.05 | $7.88 | $7.90 | $5.36 | 1,532,370 |
| 2018-10-23 | $8.06 | $8.12 | $7.87 | $7.91 | $5.37 | 2,513,600 |
| 2018-10-22 | $7.76 | $8.20 | $7.69 | $8.11 | $5.51 | 4,544,330 |
| 2018-10-19 | $7.27 | $7.77 | $7.20 | $7.73 | $5.25 | 3,092,130 |
| 2018-10-18 | $7.40 | $7.44 | $7.30 | $7.34 | $4.98 | 1,348,660 |
| 2018-10-17 | $7.45 | $7.53 | $7.33 | $7.48 | $5.08 | 1,736,800 |
| 2018-10-16 | $7.48 | $7.64 | $7.31 | $7.34 | $4.98 | 1,438,800 |
| 2018-10-15 | $7.63 | $7.66 | $7.44 | $7.48 | $5.08 | 1,446,910 |
| 2018-10-12 | $7.71 | $7.71 | $7.29 | $7.58 | $5.15 | 2,771,890 |
| 2018-10-11 | $8.30 | $8.30 | $7.66 | $7.74 | $5.25 | 4,350,410 |
| 2018-10-10 | $8.53 | $8.56 | $8.41 | $8.48 | $5.76 | 1,419,440 |
| 2018-10-09 | $8.47 | $8.53 | $8.42 | $8.53 | $5.79 | 1,650,100 |
| 2018-10-08 | $8.59 | $8.59 | $8.42 | $8.43 | $5.72 | 2,637,100 |
| 2018-10-05 | $8.73 | $8.73 | $8.73 | $8.73 | $5.93 | 0 |
| 2018-10-04 | $8.73 | $8.73 | $8.73 | $8.73 | $5.93 | 0 |
| 2018-10-03 | $8.73 | $8.73 | $8.73 | $8.73 | $5.93 | 0 |
| 2018-10-02 | $8.73 | $8.73 | $8.73 | $8.73 | $5.93 | 0 |
| 2018-10-01 | $8.73 | $8.73 | $8.73 | $8.73 | $5.93 | 0 |
| 2018-09-28 | $8.59 | $8.74 | $8.59 | $8.73 | $5.93 | 2,342,300 |
| 2018-09-27 | $8.87 | $8.87 | $8.58 | $8.58 | $5.82 | 3,739,650 |
| 2018-09-26 | $8.90 | $8.97 | $8.82 | $8.83 | $5.99 | 3,364,740 |
| 2018-09-25 | $8.86 | $8.94 | $8.84 | $8.88 | $6.03 | 1,857,790 |
| 2018-09-24 | $8.94 | $8.94 | $8.94 | $8.94 | $6.07 | 0 |
| 2018-09-21 | $8.85 | $8.96 | $8.78 | $8.94 | $6.07 | 3,128,060 |
| 2018-09-20 | $8.83 | $8.88 | $8.77 | $8.81 | $5.98 | 2,510,800 |
| 2018-09-19 | $8.70 | $8.95 | $8.68 | $8.86 | $6.01 | 3,850,590 |
| 2018-09-18 | $8.65 | $8.79 | $8.52 | $8.74 | $5.93 | 2,885,900 |
| 2018-09-17 | $8.77 | $8.79 | $8.49 | $8.60 | $5.84 | 3,847,260 |
| 2018-09-14 | $8.90 | $9.09 | $8.85 | $8.87 | $6.02 | 6,297,460 |
| 2018-09-13 | $8.61 | $9.13 | $8.54 | $8.90 | $6.04 | 6,107,730 |
| 2018-09-12 | $8.46 | $8.63 | $8.45 | $8.55 | $5.80 | 2,030,800 |
| 2018-09-11 | $8.57 | $8.60 | $8.40 | $8.46 | $5.74 | 2,437,200 |
| 2018-09-10 | $8.85 | $8.87 | $8.54 | $8.54 | $5.80 | 2,811,260 |
| 2018-09-07 | $8.87 | $8.98 | $8.81 | $8.83 | $5.99 | 2,771,260 |
| 2018-09-06 | $8.84 | $8.97 | $8.83 | $8.88 | $6.03 | 2,985,020 |
| 2018-09-05 | $9.10 | $9.24 | $8.93 | $8.93 | $6.06 | 5,050,300 |
| 2018-09-04 | $8.93 | $9.18 | $8.91 | $9.12 | $6.19 | 4,781,150 |
| 2018-09-03 | $8.89 | $9.03 | $8.81 | $8.99 | $6.10 | 2,384,430 |
| 2018-08-31 | $9.03 | $9.08 | $8.79 | $9.00 | $6.11 | 3,511,800 |
| 2018-08-30 | $9.26 | $9.37 | $9.02 | $9.02 | $6.12 | 4,706,900 |
| 2018-08-29 | $8.96 | $9.63 | $8.91 | $9.24 | $6.27 | 7,989,920 |
| 2018-08-28 | $8.94 | $9.01 | $8.91 | $8.98 | $6.10 | 2,813,140 |
| 2018-08-27 | $8.75 | $8.95 | $8.75 | $8.94 | $6.07 | 2,782,540 |
| 2018-08-24 | $8.79 | $8.81 | $8.67 | $8.75 | $5.94 | 1,669,470 |
| 2018-08-23 | $8.75 | $8.83 | $8.73 | $8.78 | $5.96 | 1,564,790 |
| 2018-08-22 | $8.90 | $8.92 | $8.75 | $8.76 | $5.95 | 2,889,700 |
| 2018-08-21 | $8.82 | $8.97 | $8.82 | $8.93 | $6.06 | 2,297,030 |
| 2018-08-20 | $8.75 | $8.92 | $8.65 | $8.87 | $6.02 | 3,140,100 |
| 2018-08-17 | $9.14 | $9.14 | $8.82 | $8.87 | $6.02 | 3,593,900 |
| 2018-08-16 | $9.20 | $9.23 | $8.92 | $9.05 | $6.14 | 4,767,780 |
| 2018-08-15 | $9.25 | $9.37 | $9.16 | $9.30 | $6.31 | 7,860,290 |
| 2018-08-14 | $9.18 | $9.27 | $9.12 | $9.23 | $6.27 | 4,094,230 |
| 2018-08-13 | $9.00 | $9.17 | $8.89 | $9.15 | $6.21 | 2,813,360 |
| 2018-08-10 | $9.08 | $9.16 | $9.01 | $9.12 | $6.19 | 2,723,650 |
| 2018-08-09 | $8.82 | $9.20 | $8.82 | $9.09 | $6.17 | 5,229,130 |
| 2018-08-08 | $9.15 | $9.20 | $8.86 | $8.90 | $6.04 | 5,881,180 |
| 2018-08-07 | $9.06 | $9.21 | $8.94 | $9.21 | $6.25 | 6,308,000 |
| 2018-08-06 | $9.21 | $9.40 | $8.97 | $9.04 | $6.14 | 3,750,700 |
| 2018-08-03 | $9.41 | $9.49 | $9.25 | $9.31 | $6.32 | 3,760,760 |
| 2018-08-02 | $9.79 | $9.80 | $9.14 | $9.43 | $6.40 | 6,945,410 |
| 2018-08-01 | $9.94 | $10.01 | $9.73 | $9.76 | $6.63 | 6,848,280 |
| 2018-07-31 | $10.20 | $10.29 | $9.93 | $9.97 | $6.77 | 6,836,890 |
| 2018-07-30 | $10.07 | $10.38 | $9.88 | $10.33 | $7.01 | 11,510,580 |
| 2018-07-27 | $9.65 | $10.43 | $9.53 | $10.17 | $6.90 | 12,719,410 |
| 2018-07-26 | $9.43 | $9.83 | $9.38 | $9.73 | $6.60 | 7,731,330 |
| 2018-07-25 | $9.40 | $9.52 | $9.35 | $9.48 | $6.44 | 4,337,230 |
| 2018-07-24 | $9.27 | $9.46 | $9.23 | $9.45 | $6.41 | 5,219,960 |
| 2018-07-23 | $9.07 | $9.33 | $9.01 | $9.30 | $6.31 | 4,891,640 |
| 2018-07-20 | $8.79 | $9.13 | $8.61 | $9.10 | $6.18 | 4,844,280 |
| 2018-07-19 | $9.04 | $9.08 | $8.73 | $8.85 | $6.01 | 3,504,380 |
| 2018-07-18 | $9.00 | $9.07 | $8.95 | $9.03 | $6.13 | 2,960,150 |
| 2018-07-17 | $9.01 | $9.01 | $8.88 | $8.99 | $6.10 | 2,024,900 |
| 2018-07-16 | $9.02 | $9.08 | $8.77 | $8.99 | $6.10 | 3,042,530 |
| 2018-07-13 | $9.00 | $9.07 | $8.97 | $9.00 | $6.11 | 2,477,970 |
| 2018-07-12 | $8.83 | $9.09 | $8.79 | $8.97 | $6.09 | 4,508,310 |
| 2018-07-11 | $9.14 | $9.14 | $8.67 | $8.86 | $6.01 | 4,285,310 |
| 2018-07-10 | $9.42 | $9.48 | $9.32 | $9.41 | $6.24 | 4,060,990 |
| 2018-07-09 | $9.40 | $9.43 | $9.32 | $9.42 | $6.25 | 4,886,120 |
| 2018-07-06 | $9.21 | $9.46 | $9.15 | $9.35 | $6.20 | 3,085,220 |
| 2018-07-05 | $9.48 | $9.55 | $9.02 | $9.21 | $6.11 | 2,145,870 |
| 2018-07-04 | $9.70 | $9.74 | $9.43 | $9.47 | $6.28 | 2,379,210 |
| 2018-07-03 | $9.40 | $9.77 | $9.40 | $9.74 | $6.46 | 3,177,520 |
| 2018-07-02 | $9.61 | $9.75 | $9.37 | $9.44 | $6.26 | 3,109,830 |
| 2018-06-29 | $9.37 | $9.66 | $9.37 | $9.62 | $6.38 | 2,820,030 |
| 2018-06-28 | $9.45 | $9.55 | $9.33 | $9.42 | $6.25 | 2,074,080 |
| 2018-06-27 | $9.35 | $9.66 | $9.29 | $9.49 | $6.29 | 4,103,540 |
| 2018-06-26 | $9.17 | $9.39 | $9.11 | $9.34 | $6.19 | 2,661,630 |
| 2018-06-25 | $9.43 | $9.45 | $9.21 | $9.24 | $6.13 | 2,374,700 |
| 2018-06-22 | $9.34 | $9.40 | $9.09 | $9.39 | $6.23 | 2,839,080 |
| 2018-06-21 | $9.35 | $9.45 | $9.24 | $9.31 | $6.17 | 2,890,460 |
| 2018-06-20 | $9.32 | $9.42 | $9.20 | $9.36 | $6.21 | 2,887,750 |
| 2018-06-19 | $10.19 | $10.19 | $9.32 | $9.32 | $6.18 | 6,274,160 |
| 2018-06-18 | $10.36 | $10.36 | $10.36 | $10.36 | $6.87 | 0 |
| 2018-06-15 | $10.41 | $10.54 | $10.30 | $10.36 | $6.87 | 2,983,900 |
| 2018-06-14 | $10.62 | $10.76 | $10.40 | $10.46 | $6.94 | 3,258,740 |
| 2018-06-13 | $10.80 | $10.88 | $10.63 | $10.64 | $7.06 | 2,928,450 |
| 2018-06-12 | $10.70 | $10.89 | $10.68 | $10.80 | $7.16 | 2,948,100 |
| 2018-06-11 | $10.72 | $10.84 | $10.65 | $10.70 | $7.10 | 2,127,830 |
| 2018-06-08 | $11.13 | $11.15 | $10.71 | $10.76 | $7.13 | 3,386,840 |
| 2018-06-07 | $11.20 | $11.27 | $11.14 | $11.15 | $7.39 | 3,202,810 |
| 2018-06-06 | $11.31 | $11.34 | $11.13 | $11.19 | $7.42 | 2,154,800 |
| 2018-06-05 | $11.24 | $11.33 | $11.15 | $11.32 | $7.51 | 2,459,710 |
| 2018-06-04 | $11.22 | $11.33 | $11.21 | $11.24 | $7.45 | 1,639,700 |
| 2018-06-01 | $11.14 | $11.36 | $11.11 | $11.18 | $7.41 | 1,791,100 |
| 2018-05-31 | $11.27 | $11.39 | $11.20 | $11.28 | $7.48 | 1,934,800 |
| 2018-05-30 | $11.61 | $11.69 | $11.12 | $11.16 | $7.40 | 3,997,750 |
| 2018-05-29 | $11.86 | $11.96 | $11.69 | $11.77 | $7.80 | 3,506,610 |
| 2018-05-28 | $12.19 | $12.23 | $11.73 | $11.87 | $7.87 | 4,513,480 |
| 2018-05-25 | $12.09 | $12.49 | $12.09 | $12.19 | $8.08 | 5,050,940 |
| 2018-05-24 | $12.35 | $12.35 | $12.05 | $12.07 | $8.00 | 4,242,400 |
| 2018-05-23 | $12.47 | $12.59 | $12.36 | $12.38 | $8.21 | 3,116,230 |
| 2018-05-22 | $12.33 | $12.55 | $12.30 | $12.48 | $8.28 | 3,475,230 |
| 2018-05-21 | $12.34 | $12.39 | $12.25 | $12.38 | $8.21 | 4,582,530 |
| 2018-05-18 | $12.35 | $12.39 | $12.18 | $12.28 | $8.14 | 3,722,540 |
| 2018-05-17 | $12.27 | $12.34 | $12.03 | $12.28 | $8.14 | 4,781,840 |
| 2018-05-16 | $13.36 | $13.36 | $12.16 | $12.33 | $8.18 | 12,662,410 |
| 2018-05-15 | $13.41 | $13.48 | $13.30 | $13.47 | $8.93 | 2,024,410 |
| 2018-05-14 | $13.35 | $13.46 | $13.24 | $13.36 | $8.86 | 1,671,870 |
| 2018-05-11 | $13.60 | $13.63 | $13.31 | $13.35 | $8.85 | 2,363,900 |
| 2018-05-10 | $13.67 | $13.79 | $13.52 | $13.56 | $8.99 | 2,306,690 |
| 2018-05-09 | $13.73 | $13.84 | $13.67 | $13.69 | $9.08 | 1,729,900 |
| 2018-05-08 | $13.68 | $13.94 | $13.68 | $13.80 | $9.15 | 2,759,810 |
| 2018-05-07 | $13.49 | $13.69 | $13.39 | $13.66 | $9.06 | 2,187,530 |
| 2018-05-04 | $13.46 | $13.53 | $13.33 | $13.47 | $8.93 | 1,709,900 |
| 2018-05-03 | $13.36 | $13.50 | $13.12 | $13.48 | $8.94 | 2,554,900 |
| 2018-05-02 | $13.48 | $13.58 | $13.18 | $13.36 | $8.86 | 2,416,500 |
| 2018-05-01 | $13.48 | $13.48 | $13.48 | $13.48 | $8.94 | 0 |
| 2018-04-30 | $13.48 | $13.48 | $13.48 | $13.48 | $8.94 | 0 |
| 2018-04-27 | $13.45 | $13.54 | $13.18 | $13.48 | $8.94 | 3,616,340 |
| 2018-04-26 | $14.03 | $14.03 | $13.37 | $13.39 | $8.88 | 3,656,650 |
| 2018-04-25 | $14.05 | $14.11 | $13.79 | $14.06 | $9.32 | 5,579,390 |
| 2018-04-24 | $13.85 | $14.26 | $13.70 | $14.20 | $9.42 | 6,911,190 |
| 2018-04-23 | $14.48 | $14.57 | $14.00 | $14.38 | $9.54 | 4,351,720 |
| 2018-04-20 | $14.50 | $14.75 | $14.17 | $14.38 | $9.54 | 3,744,500 |
| 2018-04-19 | $14.23 | $14.67 | $14.23 | $14.55 | $9.65 | 5,142,300 |
| 2018-04-18 | $14.10 | $14.37 | $13.71 | $14.23 | $9.44 | 4,797,620 |
| 2018-04-17 | $14.66 | $14.72 | $13.90 | $13.96 | $9.26 | 6,741,600 |
| 2018-04-16 | $14.93 | $14.95 | $14.58 | $14.68 | $9.73 | 4,920,500 |
| 2018-04-13 | $14.93 | $14.97 | $14.78 | $14.93 | $9.90 | 3,754,100 |
| 2018-04-12 | $14.88 | $15.02 | $14.81 | $14.89 | $9.87 | 3,699,060 |
| 2018-04-11 | $14.90 | $15.02 | $14.76 | $14.96 | $9.92 | 5,152,410 |
| 2018-04-10 | $15.24 | $15.25 | $14.74 | $14.93 | $9.90 | 7,407,970 |
| 2018-04-09 | $14.50 | $15.25 | $14.43 | $15.21 | $10.09 | 10,037,480 |
| 2018-04-06 | $14.74 | $14.74 | $14.74 | $14.74 | $9.77 | 0 |
| 2018-04-05 | $14.74 | $14.74 | $14.74 | $14.74 | $9.77 | 0 |
| 2018-04-04 | $14.92 | $15.17 | $14.67 | $14.74 | $9.77 | 6,405,200 |
| 2018-04-03 | $14.95 | $15.00 | $14.73 | $14.87 | $9.86 | 7,243,730 |
| 2018-04-02 | $15.75 | $15.75 | $15.10 | $15.21 | $10.09 | 12,243,790 |
| 2018-03-30 | $15.37 | $15.84 | $15.35 | $15.64 | $10.37 | 13,022,930 |
| 2018-03-29 | $15.87 | $15.95 | $15.30 | $15.33 | $10.17 | 16,205,200 |
| 2018-03-28 | $14.79 | $15.62 | $14.57 | $15.53 | $10.30 | 20,219,270 |
| 2018-03-27 | $14.71 | $15.17 | $14.71 | $15.07 | $9.99 | 13,408,930 |
| 2018-03-26 | $14.30 | $14.66 | $13.30 | $14.64 | $9.71 | 10,429,540 |
| 2018-03-23 | $14.38 | $15.39 | $14.25 | $14.65 | $9.71 | 19,426,470 |
| 2018-03-22 | $14.41 | $15.03 | $14.10 | $14.80 | $9.81 | 12,172,300 |
| 2018-03-21 | $14.30 | $14.73 | $14.20 | $14.37 | $9.53 | 10,588,310 |
| 2018-03-20 | $14.00 | $14.26 | $13.88 | $14.23 | $9.44 | 3,889,970 |
| 2018-03-19 | $14.06 | $14.34 | $14.01 | $14.07 | $9.33 | 3,170,850 |
| 2018-03-16 | $14.31 | $14.33 | $14.06 | $14.07 | $9.33 | 3,864,760 |
| 2018-03-15 | $13.82 | $14.45 | $13.80 | $14.30 | $9.48 | 7,995,870 |
| 2018-03-14 | $14.23 | $14.23 | $13.92 | $13.93 | $9.24 | 5,062,630 |
| 2018-03-13 | $14.39 | $14.59 | $14.25 | $14.29 | $9.48 | 5,061,510 |
| 2018-03-12 | $14.44 | $14.49 | $14.32 | $14.44 | $9.58 | 5,452,350 |
| 2018-03-09 | $14.20 | $14.45 | $14.11 | $14.38 | $9.54 | 8,477,660 |
| 2018-03-08 | $13.71 | $14.36 | $13.67 | $14.28 | $9.47 | 9,881,780 |
| 2018-03-07 | $13.90 | $14.00 | $13.72 | $13.74 | $9.11 | 4,127,200 |
| 2018-03-06 | $13.92 | $14.08 | $13.72 | $13.97 | $9.26 | 5,559,610 |
| 2018-03-05 | $14.00 | $14.12 | $13.81 | $13.92 | $9.23 | 3,014,700 |
| 2018-03-02 | $13.76 | $14.13 | $13.75 | $13.94 | $9.24 | 5,719,470 |
| 2018-03-01 | $13.59 | $13.91 | $13.52 | $13.88 | $9.20 | 4,353,500 |
| 2018-02-28 | $13.53 | $13.83 | $13.43 | $13.69 | $9.08 | 4,095,290 |
| 2018-02-27 | $13.60 | $13.95 | $13.50 | $13.74 | $9.11 | 6,523,780 |
| 2018-02-26 | $13.38 | $13.73 | $13.32 | $13.68 | $9.07 | 4,998,310 |
| 2018-02-23 | $13.48 | $13.88 | $13.41 | $13.42 | $8.90 | 7,438,240 |
| 2018-02-22 | $13.01 | $13.28 | $12.92 | $13.25 | $8.79 | 4,004,960 |
| 2018-02-21 | $12.83 | $12.83 | $12.83 | $12.83 | $8.51 | 0 |
| 2018-02-20 | $12.83 | $12.83 | $12.83 | $12.83 | $8.51 | 0 |
| 2018-02-19 | $12.83 | $12.83 | $12.83 | $12.83 | $8.51 | 0 |
| 2018-02-16 | $12.83 | $12.83 | $12.83 | $12.83 | $8.51 | 0 |
| 2018-02-15 | $12.83 | $12.83 | $12.83 | $12.83 | $8.51 | 0 |
| 2018-02-14 | $12.81 | $12.89 | $12.60 | $12.83 | $8.51 | 1,888,640 |
| 2018-02-13 | $12.87 | $13.10 | $12.76 | $12.79 | $8.48 | 3,706,230 |
| 2018-02-12 | $12.61 | $12.84 | $12.52 | $12.74 | $8.45 | 2,705,900 |
| 2018-02-09 | $12.65 | $12.93 | $12.33 | $12.46 | $8.26 | 4,674,500 |
| 2018-02-08 | $12.77 | $13.20 | $12.72 | $13.02 | $8.63 | 2,947,570 |
| 2018-02-07 | $13.15 | $13.35 | $12.40 | $12.77 | $8.47 | 5,182,270 |
| 2018-02-06 | $13.70 | $13.80 | $12.90 | $12.96 | $8.59 | 7,227,960 |
| 2018-02-05 | $14.00 | $14.27 | $13.98 | $14.05 | $9.32 | 2,983,500 |
| 2018-02-02 | $14.29 | $14.39 | $13.72 | $14.28 | $9.47 | 3,406,100 |
| 2018-02-01 | $15.26 | $15.45 | $14.00 | $14.30 | $9.48 | 6,387,230 |
| 2018-01-31 | $15.59 | $15.59 | $15.22 | $15.25 | $10.11 | 3,340,160 |
| 2018-01-30 | $15.60 | $15.74 | $15.48 | $15.52 | $10.29 | 2,831,760 |
| 2018-01-29 | $15.87 | $15.98 | $15.46 | $15.52 | $10.29 | 3,585,010 |
| 2018-01-26 | $15.71 | $16.05 | $15.71 | $15.83 | $10.50 | 3,564,420 |
| 2018-01-25 | $15.68 | $16.07 | $15.54 | $15.86 | $10.52 | 6,435,040 |
| 2018-01-24 | $15.55 | $15.77 | $15.33 | $15.69 | $10.40 | 3,979,790 |
| 2018-01-23 | $15.70 | $15.72 | $15.51 | $15.61 | $10.35 | 2,812,260 |
| 2018-01-22 | $15.49 | $15.73 | $15.43 | $15.64 | $10.37 | 3,235,510 |
| 2018-01-19 | $15.47 | $15.76 | $15.40 | $15.59 | $10.34 | 4,993,340 |
| 2018-01-18 | $15.30 | $15.42 | $15.26 | $15.35 | $10.18 | 2,589,500 |
| 2018-01-17 | $15.42 | $15.45 | $15.11 | $15.39 | $10.21 | 3,806,440 |
| 2018-01-16 | $15.29 | $15.55 | $15.29 | $15.44 | $10.24 | 3,763,810 |
| 2018-01-15 | $16.17 | $16.26 | $15.27 | $15.38 | $10.20 | 7,586,310 |
| 2018-01-12 | $16.20 | $16.42 | $16.15 | $16.17 | $10.72 | 3,775,800 |
| 2018-01-11 | $16.12 | $16.30 | $16.05 | $16.29 | $10.80 | 3,771,740 |
| 2018-01-10 | $16.41 | $16.45 | $16.04 | $16.20 | $10.74 | 5,667,430 |
| 2018-01-09 | $16.30 | $16.70 | $16.30 | $16.46 | $10.91 | 7,553,500 |
| 2018-01-08 | $16.36 | $16.44 | $16.08 | $16.36 | $10.85 | 6,332,970 |
| 2018-01-05 | $16.45 | $16.71 | $16.38 | $16.49 | $10.93 | 8,398,670 |
| 2018-01-04 | $16.70 | $16.71 | $16.32 | $16.37 | $10.85 | 11,720,720 |
| 2018-01-03 | $15.80 | $16.93 | $15.80 | $16.71 | $11.08 | 19,817,010 |
| 2018-01-02 | $15.51 | $15.82 | $15.49 | $15.76 | $10.45 | 3,716,490 |
| 2018-01-01 | $15.51 | $15.51 | $15.51 | $15.51 | $10.28 | 0 |
| 2017-12-29 | $15.46 | $15.53 | $15.32 | $15.51 | $10.28 | 2,854,650 |
| 2017-12-28 | $15.39 | $15.58 | $15.35 | $15.44 | $10.24 | 3,110,010 |
| 2017-12-27 | $15.51 | $15.56 | $15.35 | $15.38 | $10.20 | 3,140,820 |
| 2017-12-26 | $15.31 | $15.59 | $15.17 | $15.57 | $10.32 | 3,930,920 |
| 2017-12-25 | $15.75 | $15.75 | $15.30 | $15.36 | $10.19 | 4,323,890 |
| 2017-12-22 | $16.05 | $16.11 | $15.63 | $15.66 | $10.38 | 5,363,530 |
| 2017-12-21 | $16.00 | $16.14 | $15.88 | $16.05 | $10.64 | 3,819,100 |
| 2017-12-20 | $16.43 | $16.44 | $15.97 | $16.00 | $10.61 | 4,971,610 |
| 2017-12-19 | $16.37 | $16.45 | $16.26 | $16.41 | $10.88 | 5,208,520 |
| 2017-12-18 | $16.20 | $16.48 | $16.12 | $16.40 | $10.87 | 9,076,530 |
| 2017-12-15 | $15.80 | $16.30 | $15.77 | $16.29 | $10.80 | 8,534,250 |
| 2017-12-14 | $15.92 | $16.05 | $15.75 | $15.85 | $10.51 | 4,013,340 |
| 2017-12-13 | $15.72 | $16.05 | $15.71 | $16.01 | $10.62 | 4,352,720 |
| 2017-12-12 | $16.21 | $16.24 | $15.83 | $15.84 | $10.50 | 5,565,170 |
| 2017-12-11 | $16.26 | $16.30 | $16.05 | $16.24 | $10.77 | 6,369,370 |
| 2017-12-08 | $16.12 | $16.27 | $16.01 | $16.19 | $10.74 | 7,019,100 |
| 2017-12-07 | $15.80 | $16.44 | $15.80 | $16.20 | $10.74 | 10,408,760 |
| 2017-12-06 | $15.32 | $15.86 | $15.25 | $15.84 | $10.50 | 4,815,000 |
| 2017-12-05 | $16.01 | $16.28 | $15.32 | $15.45 | $10.24 | 6,591,360 |
| 2017-12-04 | $16.26 | $16.30 | $15.88 | $15.99 | $10.60 | 6,108,890 |
| 2017-12-01 | $15.75 | $16.27 | $15.61 | $16.26 | $10.78 | 10,632,890 |
| 2017-11-30 | $15.40 | $15.95 | $15.30 | $15.75 | $10.44 | 9,796,210 |
| 2017-11-29 | $15.40 | $15.50 | $15.05 | $15.49 | $10.27 | 5,892,600 |
| 2017-11-28 | $15.20 | $15.44 | $15.15 | $15.41 | $10.22 | 4,610,260 |
| 2017-11-27 | $15.20 | $15.45 | $14.97 | $15.28 | $10.13 | 4,378,450 |
| 2017-11-24 | $14.93 | $15.24 | $14.93 | $15.17 | $10.06 | 2,622,460 |
| 2017-11-23 | $15.55 | $15.55 | $15.05 | $15.06 | $9.99 | 5,397,400 |
| 2017-11-22 | $15.20 | $15.78 | $15.03 | $15.55 | $10.31 | 7,030,380 |
| 2017-11-21 | $15.27 | $15.33 | $15.07 | $15.15 | $10.05 | 4,201,030 |
| 2017-11-20 | $15.36 | $15.36 | $15.01 | $15.24 | $10.11 | 4,570,200 |
| 2017-11-17 | $16.24 | $16.36 | $15.41 | $15.44 | $10.24 | 7,804,010 |
| 2017-11-16 | $16.56 | $16.71 | $16.21 | $16.27 | $10.79 | 4,226,960 |
| 2017-11-15 | $16.45 | $16.81 | $16.41 | $16.54 | $10.97 | 7,019,770 |
| 2017-11-14 | $15.82 | $16.87 | $15.79 | $16.64 | $11.03 | 12,967,020 |
| 2017-11-13 | $16.03 | $16.11 | $15.84 | $15.86 | $10.52 | 4,354,080 |
| 2017-11-10 | $16.23 | $16.25 | $16.05 | $16.08 | $10.66 | 4,225,010 |
| 2017-11-09 | $16.17 | $16.26 | $16.08 | $16.25 | $10.78 | 3,298,040 |
| 2017-11-08 | $16.09 | $16.29 | $16.03 | $16.16 | $10.72 | 4,692,780 |
| 2017-11-07 | $16.19 | $16.27 | $15.93 | $16.12 | $10.69 | 3,866,390 |
| 2017-11-06 | $15.94 | $16.14 | $15.78 | $16.10 | $10.68 | 4,402,300 |
| 2017-11-03 | $16.39 | $16.42 | $15.86 | $15.94 | $10.57 | 5,984,250 |
| 2017-11-02 | $17.00 | $17.01 | $16.39 | $16.39 | $10.87 | 7,759,690 |
| 2017-11-01 | $17.01 | $17.16 | $16.91 | $17.00 | $11.27 | 4,147,940 |
| 2017-10-31 | $17.10 | $17.33 | $16.85 | $17.04 | $11.30 | 6,013,670 |
| 2017-10-30 | $18.04 | $18.15 | $17.14 | $17.19 | $11.40 | 6,527,030 |
| 2017-10-27 | $17.95 | $17.95 | $17.73 | $17.90 | $11.87 | 4,515,960 |
| 2017-10-26 | $17.60 | $17.98 | $17.52 | $17.94 | $11.90 | 5,565,370 |
| 2017-10-25 | $17.55 | $17.65 | $17.40 | $17.61 | $11.68 | 2,965,150 |
| 2017-10-24 | $17.75 | $17.75 | $17.33 | $17.53 | $11.62 | 3,802,810 |
| 2017-10-23 | $17.54 | $17.92 | $17.48 | $17.76 | $11.78 | 4,517,100 |
| 2017-10-20 | $17.21 | $17.49 | $17.17 | $17.48 | $11.59 | 3,518,080 |
| 2017-10-19 | $17.81 | $17.93 | $17.11 | $17.23 | $11.43 | 8,360,160 |
| 2017-10-18 | $17.94 | $18.24 | $17.83 | $17.91 | $11.88 | 5,188,350 |
| 2017-10-17 | $18.25 | $18.30 | $17.81 | $17.94 | $11.90 | 6,572,350 |
| 2017-10-16 | $18.66 | $18.73 | $18.30 | $18.31 | $12.14 | 5,636,430 |
| 2017-10-13 | $18.59 | $18.70 | $18.51 | $18.67 | $12.38 | 4,315,380 |
| 2017-10-12 | $18.62 | $18.78 | $18.50 | $18.60 | $12.33 | 5,246,000 |
| 2017-10-11 | $18.76 | $18.83 | $18.56 | $18.62 | $12.35 | 5,647,280 |
| 2017-10-10 | $18.51 | $18.83 | $18.49 | $18.79 | $12.46 | 5,183,180 |
| 2017-10-09 | $18.49 | $18.90 | $18.49 | $18.64 | $12.36 | 5,892,800 |
| 2017-10-06 | $18.43 | $18.43 | $18.43 | $18.43 | $12.22 | 0 |
| 2017-10-05 | $18.43 | $18.43 | $18.43 | $18.43 | $12.22 | 0 |
| 2017-10-04 | $18.43 | $18.43 | $18.43 | $18.43 | $12.22 | 0 |
| 2017-10-03 | $18.43 | $18.43 | $18.43 | $18.43 | $12.22 | 0 |
| 2017-10-02 | $18.43 | $18.43 | $18.43 | $18.43 | $12.22 | 0 |
| 2017-09-29 | $18.38 | $18.53 | $18.35 | $18.43 | $12.22 | 5,049,230 |
| 2017-09-28 | $18.65 | $18.74 | $18.39 | $18.41 | $12.21 | 6,070,300 |
| 2017-09-27 | $18.70 | $18.88 | $18.54 | $18.59 | $12.33 | 7,479,540 |
| 2017-09-26 | $18.70 | $18.99 | $18.26 | $18.82 | $12.48 | 15,699,450 |
| 2017-09-25 | $19.99 | $19.99 | $19.99 | $19.99 | $13.26 | 0 |
| 2017-09-22 | $19.99 | $19.99 | $19.99 | $19.99 | $13.26 | 0 |
| 2017-09-21 | $19.99 | $19.99 | $19.99 | $19.99 | $13.26 | 0 |
| 2017-09-20 | $19.99 | $19.99 | $19.99 | $19.99 | $13.26 | 0 |
| 2017-09-19 | $19.99 | $19.99 | $19.99 | $19.99 | $13.26 | 0 |
| 2017-09-18 | $19.81 | $20.08 | $19.81 | $19.99 | $13.26 | 5,343,560 |
| 2017-09-15 | $19.62 | $19.96 | $19.62 | $19.81 | $13.14 | 5,280,160 |
| 2017-09-14 | $19.89 | $19.89 | $19.61 | $19.65 | $13.03 | 6,525,640 |
| 2017-09-13 | $19.82 | $19.98 | $19.81 | $19.89 | $13.19 | 4,041,470 |
| 2017-09-12 | $20.09 | $20.16 | $19.84 | $19.86 | $13.17 | 7,473,310 |
| 2017-09-11 | $19.98 | $20.15 | $19.82 | $20.08 | $13.32 | 5,511,210 |
| 2017-09-08 | $20.27 | $20.33 | $19.96 | $19.99 | $13.26 | 7,635,780 |
| 2017-09-07 | $20.20 | $20.44 | $20.14 | $20.28 | $13.45 | 7,391,160 |
| 2017-09-06 | $20.21 | $20.38 | $20.12 | $20.27 | $13.44 | 7,041,530 |
| 2017-09-05 | $20.68 | $20.68 | $20.25 | $20.26 | $13.43 | 9,403,570 |
| 2017-09-04 | $20.85 | $20.89 | $20.44 | $20.68 | $13.71 | 11,943,940 |
| 2017-09-01 | $20.77 | $20.93 | $20.61 | $20.85 | $13.83 | 7,734,980 |
| 2017-08-31 | $20.90 | $20.99 | $20.65 | $20.77 | $13.77 | 7,457,950 |
| 2017-08-30 | $20.91 | $21.14 | $20.85 | $20.90 | $13.86 | 7,856,210 |
| 2017-08-29 | $21.10 | $21.13 | $20.74 | $21.01 | $13.93 | 10,727,970 |
| 2017-08-28 | $20.81 | $21.35 | $20.81 | $21.09 | $13.98 | 13,723,040 |
| 2017-08-25 | $20.49 | $20.74 | $20.38 | $20.65 | $13.69 | 7,171,430 |
| 2017-08-24 | $20.44 | $20.80 | $20.19 | $20.57 | $13.64 | 8,609,050 |
| 2017-08-23 | $20.50 | $20.80 | $20.35 | $20.45 | $13.56 | 6,453,130 |
| 2017-08-22 | $21.06 | $21.18 | $20.50 | $20.56 | $13.63 | 10,078,290 |
| 2017-08-21 | $21.28 | $21.56 | $20.85 | $21.01 | $13.93 | 13,555,910 |
| 2017-08-18 | $20.63 | $21.25 | $20.60 | $21.12 | $14.00 | 17,738,580 |
| 2017-08-17 | $20.10 | $20.95 | $20.07 | $20.85 | $13.83 | 16,595,990 |
| 2017-08-16 | $20.27 | $20.27 | $19.96 | $20.06 | $13.30 | 8,057,730 |
| 2017-08-15 | $20.31 | $20.44 | $20.12 | $20.26 | $13.43 | 6,967,120 |
| 2017-08-14 | $19.98 | $20.30 | $19.90 | $20.27 | $13.44 | 7,416,630 |
| 2017-08-11 | $19.79 | $20.26 | $19.55 | $19.98 | $13.25 | 11,127,420 |
| 2017-08-10 | $20.66 | $20.84 | $19.84 | $19.99 | $13.26 | 14,539,490 |
| 2017-08-09 | $20.88 | $21.02 | $20.56 | $20.61 | $13.67 | 11,193,000 |
| 2017-08-08 | $21.30 | $21.68 | $20.93 | $21.00 | $13.93 | 15,996,110 |
| 2017-08-07 | $20.91 | $21.34 | $20.71 | $21.15 | $14.02 | 13,506,080 |
| 2017-08-04 | $20.32 | $21.71 | $20.27 | $21.12 | $14.00 | 28,448,290 |
| 2017-08-03 | $20.33 | $20.85 | $20.29 | $20.42 | $13.54 | 11,445,650 |
| 2017-08-02 | $20.70 | $20.79 | $20.21 | $20.38 | $13.51 | 15,060,980 |
| 2017-08-01 | $20.11 | $20.88 | $19.81 | $20.69 | $13.72 | 22,049,250 |
| 2017-07-31 | $20.10 | $20.20 | $19.93 | $20.07 | $13.31 | 7,713,760 |
| 2017-07-28 | $20.15 | $20.31 | $19.87 | $19.96 | $13.24 | 7,925,850 |
| 2017-07-27 | $20.30 | $20.32 | $19.81 | $20.18 | $13.38 | 9,152,470 |
| 2017-07-26 | $20.07 | $20.32 | $19.91 | $20.27 | $13.44 | 9,515,950 |
| 2017-07-25 | $20.41 | $20.78 | $20.00 | $20.17 | $13.37 | 12,078,630 |
| 2017-07-24 | $19.70 | $20.58 | $19.62 | $20.40 | $13.53 | 17,544,410 |
| 2017-07-21 | $19.17 | $19.39 | $19.03 | $19.20 | $12.73 | 7,506,140 |
| 2017-07-20 | $18.85 | $19.44 | $18.81 | $19.18 | $12.72 | 9,772,980 |
| 2017-07-19 | $18.57 | $19.08 | $18.50 | $18.97 | $12.58 | 10,401,510 |
| 2017-07-18 | $18.48 | $18.92 | $18.36 | $18.87 | $12.51 | 8,823,010 |
| 2017-07-17 | $20.37 | $20.43 | $18.43 | $18.48 | $12.25 | 17,999,010 |
| 2017-07-14 | $20.50 | $20.63 | $20.29 | $20.35 | $13.49 | 6,742,460 |
| 2017-07-13 | $20.64 | $20.85 | $20.31 | $20.46 | $13.57 | 8,956,220 |
| 2017-07-12 | $20.99 | $21.06 | $20.01 | $20.66 | $13.70 | 18,518,430 |
| 2017-07-11 | $22.04 | $22.04 | $20.85 | $20.98 | $13.91 | 19,162,470 |
| 2017-07-10 | $22.05 | $22.63 | $22.01 | $22.19 | $14.71 | 17,070,590 |
| 2017-07-07 | $22.37 | $22.70 | $22.04 | $22.08 | $14.64 | 21,474,880 |
| 2017-07-06 | $22.22 | $22.44 | $21.74 | $22.21 | $14.73 | 18,338,780 |
| 2017-07-05 | $21.50 | $22.22 | $21.45 | $22.20 | $14.72 | 20,105,800 |
| 2017-07-04 | $21.43 | $21.58 | $21.30 | $21.53 | $14.28 | 9,619,550 |
| 2017-07-03 | $21.01 | $21.59 | $21.01 | $21.43 | $14.21 | 9,931,650 |
| 2017-06-30 | $21.38 | $21.38 | $21.02 | $21.09 | $13.98 | 12,699,190 |
| 2017-06-29 | $21.50 | $21.93 | $21.50 | $21.58 | $14.31 | 11,753,810 |
| 2017-06-28 | $21.74 | $21.80 | $21.33 | $21.47 | $14.24 | 13,308,720 |
| 2017-06-27 | $22.28 | $22.48 | $21.82 | $21.91 | $14.53 | 18,768,870 |
| 2017-06-26 | $22.30 | $22.47 | $21.97 | $22.45 | $14.89 | 23,840,200 |
| 2017-06-23 | $21.40 | $22.30 | $21.38 | $22.24 | $14.75 | 29,511,290 |
| 2017-06-22 | $21.50 | $21.99 | $21.30 | $21.31 | $14.13 | 22,764,140 |
| 2017-06-21 | $22.00 | $22.65 | $21.61 | $21.92 | $14.54 | 40,972,730 |
| 2017-06-20 | $20.46 | $22.40 | $20.46 | $21.76 | $14.43 | 39,299,760 |
| 2017-06-19 | $20.36 | $20.64 | $20.25 | $20.41 | $13.53 | 8,988,940 |
| 2017-06-16 | $20.15 | $20.74 | $20.15 | $20.43 | $13.55 | 13,206,610 |
| 2017-06-15 | $20.18 | $20.52 | $20.10 | $20.27 | $13.44 | 11,649,790 |
| 2017-06-14 | $20.91 | $20.92 | $20.21 | $20.25 | $13.43 | 18,119,590 |
| 2017-06-13 | $20.75 | $21.17 | $20.74 | $21.09 | $13.89 | 19,512,610 |
| 2017-06-12 | $20.32 | $21.50 | $20.21 | $21.10 | $13.90 | 32,785,810 |
| 2017-06-09 | $19.75 | $20.16 | $19.34 | $19.97 | $13.15 | 15,582,880 |
| 2017-06-08 | $19.95 | $20.32 | $19.80 | $19.84 | $13.07 | 15,264,220 |
| 2017-06-07 | $19.21 | $20.00 | $19.15 | $19.95 | $13.14 | 15,784,620 |
| 2017-06-06 | $19.18 | $19.32 | $18.88 | $19.11 | $12.58 | 10,091,560 |
| 2017-06-05 | $19.25 | $19.43 | $19.00 | $19.27 | $12.69 | 10,042,040 |
| 2017-06-02 | $18.52 | $19.19 | $18.25 | $19.11 | $12.58 | 13,050,960 |
| 2017-06-01 | $19.87 | $19.93 | $18.53 | $18.57 | $12.23 | 16,871,670 |
| 2017-05-31 | $20.61 | $20.70 | $20.00 | $20.08 | $13.22 | 12,866,890 |
| 2017-05-30 | $20.24 | $20.24 | $20.24 | $20.24 | $13.33 | 0 |
| 2017-05-29 | $20.24 | $20.24 | $20.24 | $20.24 | $13.33 | 0 |
| 2017-05-26 | $20.28 | $20.75 | $20.18 | $20.24 | $13.33 | 15,966,040 |
| 2017-05-25 | $20.00 | $20.44 | $19.26 | $20.18 | $13.29 | 18,949,970 |
| 2017-05-24 | $19.20 | $20.12 | $19.01 | $20.02 | $13.18 | 16,107,310 |
| 2017-05-23 | $20.95 | $21.13 | $19.61 | $19.70 | $12.97 | 20,364,620 |
| 2017-05-22 | $21.74 | $21.86 | $20.58 | $20.84 | $13.72 | 16,984,810 |
| 2017-05-19 | $21.55 | $22.06 | $21.15 | $21.96 | $14.46 | 22,035,430 |
| 2017-05-18 | $22.32 | $22.66 | $21.35 | $21.52 | $14.17 | 28,761,160 |
| 2017-05-17 | $22.38 | $23.30 | $22.25 | $22.80 | $15.01 | 39,752,890 |
| 2017-05-16 | $20.82 | $22.36 | $20.50 | $22.31 | $14.69 | 33,262,550 |
| 2017-05-15 | $21.19 | $21.40 | $20.80 | $20.96 | $13.80 | 20,020,710 |
| 2017-05-12 | $20.47 | $21.35 | $20.33 | $21.08 | $13.88 | 27,660,680 |
| 2017-05-11 | $19.80 | $20.67 | $19.27 | $20.65 | $13.60 | 23,321,630 |
| 2017-05-10 | $20.98 | $21.41 | $19.89 | $20.02 | $13.18 | 23,583,960 |
| 2017-05-09 | $20.00 | $21.00 | $19.97 | $20.89 | $13.76 | 18,640,180 |
| 2017-05-08 | $22.40 | $22.65 | $20.30 | $20.31 | $13.38 | 29,794,720 |
| 2017-05-05 | $22.90 | $23.50 | $22.45 | $22.49 | $14.81 | 27,079,730 |
| 2017-05-04 | $22.80 | $24.70 | $22.60 | $23.22 | $15.29 | 48,223,970 |
| 2017-05-03 | $23.81 | $24.09 | $22.82 | $23.17 | $15.26 | 42,251,310 |
| 2017-05-02 | $22.64 | $24.86 | $22.47 | $24.20 | $15.94 | 48,170,670 |
| 2017-05-01 | $22.79 | $22.79 | $22.79 | $22.79 | $15.01 | 0 |
| 2017-04-28 | $21.39 | $23.15 | $21.37 | $22.79 | $15.01 | 38,638,250 |
| 2017-04-27 | $21.94 | $22.70 | $21.60 | $21.68 | $14.28 | 40,896,150 |
| 2017-04-26 | $20.90 | $22.45 | $20.70 | $22.27 | $14.67 | 45,778,330 |
| 2017-04-25 | $20.27 | $21.47 | $20.06 | $20.83 | $13.72 | 32,192,120 |
| 2017-04-24 | $20.58 | $20.88 | $20.00 | $20.07 | $13.22 | 21,061,600 |
| 2017-04-21 | $21.41 | $21.75 | $20.40 | $20.58 | $13.55 | 29,230,490 |
| 2017-04-20 | $23.27 | $23.44 | $21.16 | $21.44 | $14.12 | 38,594,670 |
| 2017-04-19 | $22.81 | $23.86 | $22.71 | $23.48 | $15.46 | 30,828,700 |
| 2017-04-18 | $23.30 | $23.92 | $22.81 | $23.01 | $15.15 | 28,089,250 |
| 2017-04-17 | $24.50 | $24.55 | $22.54 | $23.07 | $15.19 | 37,574,500 |
| 2017-04-14 | $26.45 | $26.84 | $24.18 | $25.04 | $16.49 | 48,738,560 |
| 2017-04-13 | $24.80 | $26.88 | $24.80 | $26.01 | $17.13 | 57,481,360 |
| 2017-04-12 | $28.97 | $28.97 | $26.02 | $26.02 | $17.14 | 83,355,610 |
| 2017-04-11 | $25.60 | $28.91 | $25.50 | $28.91 | $19.04 | 84,885,850 |
| 2017-04-10 | $23.73 | $27.27 | $23.50 | $26.28 | $17.31 | 103,998,120 |
| 2017-04-07 | $23.00 | $24.79 | $22.54 | $24.79 | $16.33 | 105,455,130 |
| 2017-04-06 | $22.54 | $22.54 | $22.54 | $22.54 | $14.84 | 6,383,950 |
| 2017-04-05 | $20.49 | $20.49 | $20.49 | $20.49 | $13.49 | 3,942,370 |
| 2017-04-04 | $18.63 | $18.63 | $18.63 | $18.63 | $12.27 | 0 |
| 2017-04-03 | $18.63 | $18.63 | $18.63 | $18.63 | $12.27 | 0 |
| 2017-03-31 | $18.97 | $19.48 | $18.42 | $18.63 | $12.27 | 32,042,150 |
| 2017-03-30 | $18.37 | $19.69 | $18.26 | $18.59 | $12.24 | 42,993,500 |
| 2017-03-29 | $17.80 | $18.55 | $17.76 | $18.37 | $12.10 | 23,204,520 |
| 2017-03-28 | $18.16 | $18.27 | $17.81 | $17.89 | $11.78 | 16,039,300 |
| 2017-03-27 | $17.49 | $18.48 | $17.48 | $18.43 | $12.14 | 24,315,060 |
| 2017-03-24 | $17.18 | $17.58 | $17.07 | $17.51 | $11.53 | 8,145,260 |
| 2017-03-23 | $17.09 | $17.23 | $16.95 | $17.23 | $11.35 | 6,166,780 |
| 2017-03-22 | $17.20 | $17.20 | $17.03 | $17.12 | $11.27 | 5,267,700 |
| 2017-03-21 | $17.25 | $17.35 | $17.17 | $17.27 | $11.37 | 4,971,420 |
| 2017-03-20 | $17.13 | $17.30 | $17.05 | $17.27 | $11.37 | 5,286,170 |
| 2017-03-17 | $17.27 | $17.43 | $17.14 | $17.19 | $11.32 | 6,423,900 |
| 2017-03-16 | $17.09 | $17.35 | $17.08 | $17.26 | $11.37 | 5,895,400 |
| 2017-03-15 | $17.26 | $17.34 | $17.06 | $17.09 | $11.25 | 7,099,880 |
| 2017-03-14 | $17.60 | $17.66 | $17.30 | $17.36 | $11.43 | 6,791,550 |
| 2017-03-13 | $17.29 | $17.53 | $17.29 | $17.50 | $11.52 | 6,363,290 |
| 2017-03-10 | $17.43 | $17.62 | $17.25 | $17.29 | $11.39 | 8,620,160 |
| 2017-03-09 | $18.11 | $18.18 | $17.50 | $17.52 | $11.54 | 15,228,950 |
| 2017-03-08 | $18.32 | $18.54 | $18.07 | $18.17 | $11.97 | 11,576,920 |
| 2017-03-07 | $18.60 | $18.67 | $18.24 | $18.31 | $12.06 | 13,156,680 |
| 2017-03-06 | $18.49 | $18.68 | $18.19 | $18.58 | $12.24 | 17,464,480 |
| 2017-03-03 | $17.80 | $18.45 | $17.77 | $18.23 | $12.01 | 19,724,290 |
| 2017-03-02 | $18.23 | $18.30 | $17.88 | $17.90 | $11.79 | 12,935,120 |
| 2017-03-01 | $17.59 | $18.18 | $17.55 | $18.16 | $11.96 | 17,189,640 |
| 2017-02-28 | $17.42 | $17.73 | $17.42 | $17.58 | $11.58 | 6,164,000 |
| 2017-02-27 | $17.96 | $17.96 | $17.48 | $17.49 | $11.52 | 9,403,740 |
| 2017-02-24 | $17.95 | $18.02 | $17.63 | $17.91 | $11.79 | 11,774,870 |
| 2017-02-23 | $17.68 | $18.47 | $17.62 | $18.09 | $11.91 | 20,318,840 |
| 2017-02-22 | $17.74 | $17.78 | $17.54 | $17.66 | $11.63 | 6,976,220 |
| 2017-02-21 | $17.85 | $17.88 | $17.60 | $17.75 | $11.69 | 8,496,040 |
| 2017-02-20 | $17.74 | $17.87 | $17.50 | $17.85 | $11.76 | 12,993,370 |
| 2017-02-17 | $17.22 | $17.88 | $17.13 | $17.81 | $11.73 | 17,304,170 |
| 2017-02-16 | $17.11 | $17.45 | $17.06 | $17.28 | $11.38 | 9,184,540 |
| 2017-02-15 | $17.92 | $17.98 | $17.10 | $17.21 | $11.33 | 15,095,550 |
| 2017-02-14 | $17.77 | $18.22 | $17.71 | $17.82 | $11.74 | 12,846,540 |
| 2017-02-13 | $17.57 | $17.85 | $17.51 | $17.71 | $11.66 | 10,824,800 |
| 2017-02-10 | $18.15 | $18.48 | $17.72 | $17.74 | $11.68 | 18,540,670 |
| 2017-02-09 | $18.12 | $18.27 | $17.95 | $18.22 | $12.00 | 19,162,270 |
| 2017-02-08 | $17.63 | $18.48 | $17.43 | $18.28 | $12.04 | 27,662,760 |
| 2017-02-07 | $17.71 | $18.07 | $17.52 | $17.65 | $11.62 | 17,862,250 |
| 2017-02-06 | $17.35 | $17.95 | $17.22 | $17.84 | $11.75 | 25,316,260 |
| 2017-02-03 | $16.95 | $17.77 | $16.84 | $17.46 | $11.50 | 19,401,850 |
| 2017-02-02 | $16.94 | $16.94 | $16.94 | $16.94 | $11.16 | 0 |
| 2017-02-01 | $16.94 | $16.94 | $16.94 | $16.94 | $11.16 | 0 |
| 2017-01-31 | $16.94 | $16.94 | $16.94 | $16.94 | $11.16 | 0 |
| 2017-01-30 | $16.94 | $16.94 | $16.94 | $16.94 | $11.16 | 0 |
| 2017-01-27 | $16.94 | $16.94 | $16.94 | $16.94 | $11.16 | 0 |
| 2017-01-26 | $17.07 | $17.28 | $16.87 | $16.94 | $11.16 | 11,417,550 |
| 2017-01-25 | $16.80 | $17.08 | $16.70 | $17.07 | $11.24 | 13,216,030 |
| 2017-01-24 | $17.16 | $17.28 | $16.66 | $16.94 | $11.16 | 22,556,820 |
| 2017-01-23 | $17.71 | $18.10 | $17.31 | $17.40 | $11.46 | 27,887,030 |
| 2017-01-20 | $17.07 | $17.70 | $17.00 | $17.45 | $11.49 | 27,725,050 |
| 2017-01-19 | $18.20 | $18.20 | $16.95 | $17.09 | $11.25 | 42,746,990 |
| 2017-01-18 | $18.39 | $18.78 | $17.88 | $18.51 | $12.19 | 50,490,760 |
| 2017-01-17 | $17.50 | $19.77 | $17.11 | $18.95 | $12.48 | 68,724,750 |
| 2017-01-16 | $17.66 | $18.16 | $16.81 | $18.16 | $11.96 | 43,337,940 |
| 2017-01-13 | $16.51 | $16.51 | $16.51 | $16.51 | $10.87 | 3,616,570 |
| 2017-01-12 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2017-01-11 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2017-01-10 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2017-01-09 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2017-01-06 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2017-01-05 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2017-01-04 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2017-01-03 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2017-01-02 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-30 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-29 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-28 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-27 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-26 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-23 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-22 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-21 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-20 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-19 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-16 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-15 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-14 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-13 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-12 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-09 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-08 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-07 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-06 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-05 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-02 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-12-01 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-30 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-29 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-28 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-25 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-24 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-23 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-22 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-21 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-18 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-17 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-16 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-15 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-14 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-11 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-10 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-09 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-08 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-07 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-04 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-03 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-02 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-11-01 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-31 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-28 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-27 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-26 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-25 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-24 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-21 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-20 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-19 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-18 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-17 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-14 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-13 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-12 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-11 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-10 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-07 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-06 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-05 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-04 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-10-03 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-30 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-29 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-28 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-27 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-26 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-23 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-22 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-21 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-20 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-19 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-16 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-15 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-14 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-13 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-12 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-09 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-08 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-07 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-06 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-05 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-02 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-09-01 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-31 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-30 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-29 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-26 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-25 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-24 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-23 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-22 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-19 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-18 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-17 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-16 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-15 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-12 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-11 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-10 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-09 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-08 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-05 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-04 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-03 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-02 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-08-01 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-07-29 | $15.11 | $15.11 | $15.11 | $15.11 | $9.95 | 0 |
| 2016-07-28 | $15.11 | $15.11 | $15.11 | $15.11 | $9.89 | 0 |
| 2016-07-27 | $15.11 | $15.11 | $15.11 | $15.11 | $9.89 | 0 |
| 2016-07-26 | $15.11 | $15.11 | $15.11 | $15.11 | $9.89 | 0 |
| 2016-07-25 | $15.11 | $15.11 | $15.11 | $15.11 | $9.89 | 0 |
| 2016-07-22 | $15.11 | $15.11 | $15.11 | $15.11 | $9.89 | 0 |
| 2016-07-21 | $14.85 | $15.30 | $14.85 | $15.11 | $9.89 | 12,802,200 |
| 2016-07-20 | $14.93 | $14.98 | $14.72 | $14.79 | $9.68 | 6,457,660 |
| 2016-07-19 | $14.90 | $15.07 | $14.65 | $14.92 | $9.76 | 7,136,690 |
| 2016-07-18 | $14.58 | $14.98 | $14.52 | $14.97 | $9.79 | 8,400,740 |
| 2016-07-15 | $14.82 | $14.89 | $14.59 | $14.62 | $9.56 | 6,281,560 |
| 2016-07-14 | $14.80 | $14.93 | $14.70 | $14.80 | $9.68 | 6,929,800 |
| 2016-07-13 | $14.82 | $15.05 | $14.78 | $14.83 | $9.70 | 9,463,160 |
| 2016-07-12 | $14.75 | $14.79 | $14.31 | $14.78 | $9.67 | 10,978,510 |
| 2016-07-11 | $15.05 | $15.25 | $14.58 | $14.62 | $9.56 | 16,857,420 |
| 2016-07-08 | $14.80 | $15.02 | $14.72 | $14.89 | $9.74 | 10,037,850 |
| 2016-07-07 | $15.26 | $15.47 | $14.68 | $14.84 | $9.71 | 13,741,580 |
| 2016-07-06 | $15.20 | $15.50 | $15.00 | $15.19 | $9.94 | 12,895,390 |
| 2016-07-05 | $15.20 | $15.49 | $15.06 | $15.29 | $10.00 | 20,118,240 |
| 2016-07-04 | $14.66 | $15.55 | $14.61 | $15.44 | $10.10 | 25,078,160 |
| 2016-07-01 | $14.10 | $14.97 | $14.09 | $14.85 | $9.72 | 27,228,380 |
| 2016-06-30 | $14.16 | $14.23 | $14.00 | $14.10 | $9.22 | 9,215,810 |
| 2016-06-29 | $14.36 | $14.37 | $14.05 | $14.10 | $9.22 | 15,922,260 |
| 2016-06-28 | $13.72 | $14.45 | $13.68 | $14.33 | $9.37 | 21,862,950 |
| 2016-06-27 | $13.10 | $14.05 | $13.07 | $13.80 | $9.03 | 19,704,500 |
| 2016-06-24 | $13.40 | $13.59 | $12.86 | $13.18 | $8.62 | 12,681,980 |
| 2016-06-23 | $13.30 | $13.58 | $13.06 | $13.53 | $8.85 | 12,781,760 |
| 2016-06-22 | $12.97 | $13.29 | $12.87 | $13.27 | $8.68 | 7,994,300 |
| 2016-06-21 | $13.31 | $13.39 | $12.82 | $13.01 | $8.51 | 8,885,670 |
| 2016-06-20 | $13.27 | $13.28 | $12.93 | $13.22 | $8.65 | 6,186,720 |
| 2016-06-17 | $13.15 | $13.48 | $13.11 | $13.19 | $8.63 | 9,325,830 |
| 2016-06-16 | $12.88 | $13.22 | $12.81 | $13.13 | $8.59 | 7,141,400 |
| 2016-06-15 | $12.25 | $12.97 | $12.23 | $12.94 | $8.47 | 7,327,390 |
| 2016-06-14 | $12.41 | $12.61 | $12.22 | $12.45 | $8.15 | 5,951,750 |
| 2016-06-13 | $13.01 | $13.38 | $12.53 | $12.54 | $8.20 | 8,151,550 |
| 2016-06-10 | $13.22 | $13.22 | $13.22 | $13.22 | $8.65 | 0 |
| 2016-06-09 | $13.22 | $13.22 | $13.22 | $13.22 | $8.65 | 0 |
| 2016-06-08 | $13.15 | $13.33 | $13.01 | $13.22 | $8.65 | 6,886,670 |
| 2016-06-07 | $13.00 | $13.22 | $12.96 | $13.21 | $8.64 | 5,658,420 |
| 2016-06-06 | $13.18 | $13.24 | $12.92 | $12.98 | $8.49 | 6,426,560 |
| 2016-06-03 | $13.28 | $13.28 | $13.05 | $13.15 | $8.60 | 6,057,390 |
| 2016-06-02 | $13.00 | $13.28 | $12.95 | $13.27 | $8.68 | 6,983,620 |
| 2016-06-01 | $12.97 | $12.97 | $12.97 | $12.97 | $8.49 | 0 |
| 2016-05-31 | $12.22 | $13.07 | $12.22 | $12.97 | $8.49 | 11,841,200 |
| 2016-05-30 | $12.20 | $12.38 | $12.12 | $12.22 | $7.99 | 3,357,870 |
| 2016-05-27 | $12.31 | $12.42 | $12.20 | $12.29 | $8.04 | 5,187,070 |
| 2016-05-26 | $12.33 | $12.45 | $11.90 | $12.31 | $8.05 | 7,724,910 |
| 2016-05-25 | $12.49 | $12.86 | $12.35 | $12.37 | $8.09 | 11,213,480 |
| 2016-05-24 | $12.51 | $12.57 | $12.21 | $12.30 | $8.05 | 3,938,290 |
| 2016-05-23 | $12.40 | $12.69 | $12.30 | $12.58 | $8.23 | 5,653,760 |
| 2016-05-20 | $12.08 | $12.30 | $11.94 | $12.26 | $8.02 | 5,522,390 |
| 2016-05-19 | $12.05 | $12.33 | $12.05 | $12.11 | $7.92 | 3,201,630 |
| 2016-05-18 | $12.39 | $12.42 | $11.91 | $12.07 | $7.90 | 4,481,050 |
| 2016-05-17 | $12.53 | $12.64 | $12.34 | $12.48 | $8.16 | 3,964,030 |
| 2016-05-16 | $12.35 | $12.59 | $12.25 | $12.58 | $8.23 | 4,811,000 |
| 2016-05-13 | $12.43 | $12.65 | $12.28 | $12.51 | $8.18 | 5,251,570 |
| 2016-05-12 | $12.00 | $12.39 | $11.90 | $12.39 | $8.11 | 5,118,530 |
| 2016-05-11 | $12.38 | $12.39 | $12.06 | $12.21 | $7.99 | 5,443,500 |
| 2016-05-10 | $12.59 | $12.73 | $12.01 | $12.25 | $8.01 | 9,278,450 |
| 2016-05-09 | $13.02 | $13.02 | $12.47 | $12.59 | $8.24 | 6,841,850 |
| 2016-05-06 | $13.78 | $13.83 | $12.92 | $12.99 | $8.50 | 7,686,600 |
| 2016-05-05 | $13.78 | $13.85 | $13.48 | $13.77 | $9.01 | 7,191,070 |
| 2016-05-04 | $13.60 | $13.97 | $13.60 | $13.78 | $9.02 | 9,585,620 |
| 2016-05-03 | $13.30 | $14.09 | $13.20 | $13.81 | $9.03 | 14,339,630 |
| 2016-05-02 | $13.18 | $13.18 | $13.18 | $13.18 | $8.62 | 0 |
| 2016-04-29 | $13.23 | $13.41 | $13.15 | $13.18 | $8.62 | 5,818,000 |
| 2016-04-28 | $13.08 | $13.46 | $12.85 | $13.38 | $8.75 | 10,002,870 |
| 2016-04-27 | $12.93 | $13.30 | $12.82 | $13.10 | $8.57 | 11,145,620 |
| 2016-04-26 | $12.35 | $13.10 | $12.35 | $13.06 | $8.54 | 11,903,730 |
| 2016-04-25 | $12.46 | $12.46 | $12.05 | $12.19 | $7.97 | 3,682,600 |
| 2016-04-22 | $12.24 | $12.47 | $12.21 | $12.39 | $8.11 | 4,003,110 |
| 2016-04-21 | $12.46 | $12.61 | $12.29 | $12.36 | $8.09 | 4,472,440 |
| 2016-04-20 | $13.18 | $13.26 | $12.13 | $12.46 | $8.15 | 10,265,660 |
| 2016-04-19 | $13.30 | $13.37 | $13.00 | $13.11 | $8.58 | 7,877,820 |
| 2016-04-18 | $13.50 | $13.66 | $13.15 | $13.31 | $8.71 | 6,171,080 |
| 2016-04-15 | $13.34 | $13.65 | $13.29 | $13.52 | $8.85 | 8,883,060 |
| 2016-04-14 | $13.36 | $13.38 | $13.21 | $13.37 | $8.75 | 5,855,650 |
| 2016-04-13 | $13.11 | $13.48 | $13.10 | $13.24 | $8.66 | 8,167,000 |
| 2016-04-12 | $13.30 | $13.35 | $12.89 | $13.10 | $8.57 | 6,666,580 |
| 2016-04-11 | $13.16 | $13.38 | $13.11 | $13.29 | $8.69 | 6,382,980 |
| 2016-04-08 | $12.90 | $13.11 | $12.76 | $13.04 | $8.53 | 6,075,210 |
| 2016-04-07 | $13.34 | $13.42 | $12.91 | $12.97 | $8.49 | 6,995,570 |
| 2016-04-06 | $13.40 | $13.50 | $13.18 | $13.35 | $8.73 | 8,384,260 |
| 2016-04-05 | $13.28 | $13.61 | $13.16 | $13.48 | $8.82 | 15,526,120 |
| 2016-04-04 | $13.28 | $13.28 | $13.28 | $13.28 | $8.69 | 0 |
| 2016-04-01 | $12.78 | $13.35 | $12.70 | $13.28 | $8.69 | 13,143,230 |
| 2016-03-31 | $12.77 | $13.03 | $12.75 | $12.78 | $8.36 | 9,877,770 |
| 2016-03-30 | $12.36 | $12.82 | $12.34 | $12.77 | $8.35 | 6,881,430 |
| 2016-03-29 | $12.55 | $12.66 | $12.12 | $12.22 | $7.99 | 6,521,340 |
| 2016-03-28 | $13.02 | $13.04 | $12.51 | $12.66 | $8.28 | 7,907,720 |
| 2016-03-25 | $12.55 | $12.70 | $12.47 | $12.68 | $8.30 | 6,699,350 |
| 2016-03-24 | $12.70 | $13.12 | $12.46 | $12.59 | $8.24 | 11,545,670 |
| 2016-03-23 | $12.80 | $12.87 | $12.55 | $12.79 | $8.37 | 8,304,170 |
| 2016-03-22 | $12.60 | $12.97 | $12.53 | $12.86 | $8.41 | 12,585,180 |
| 2016-03-21 | $12.55 | $12.85 | $12.30 | $12.79 | $8.37 | 13,185,250 |
| 2016-03-18 | $11.88 | $12.61 | $11.80 | $12.38 | $8.10 | 11,947,480 |
| 2016-03-17 | $11.58 | $11.91 | $11.40 | $11.87 | $7.77 | 8,258,810 |
| 2016-03-16 | $11.80 | $11.80 | $11.34 | $11.45 | $7.49 | 5,350,470 |
| 2016-03-15 | $11.73 | $11.92 | $11.61 | $11.67 | $7.63 | 5,906,980 |
| 2016-03-14 | $11.44 | $11.89 | $11.38 | $11.68 | $7.64 | 8,096,030 |
| 2016-03-11 | $11.13 | $11.39 | $11.06 | $11.25 | $7.36 | 4,265,760 |
| 2016-03-10 | $11.31 | $11.45 | $11.08 | $11.16 | $7.30 | 5,850,800 |
| 2016-03-09 | $11.26 | $11.60 | $11.00 | $11.29 | $7.39 | 7,197,940 |
| 2016-03-08 | $11.48 | $11.49 | $10.80 | $11.45 | $7.49 | 7,104,510 |
| 2016-03-07 | $11.26 | $11.59 | $11.24 | $11.48 | $7.51 | 6,651,510 |
| 2016-03-04 | $11.40 | $11.61 | $10.90 | $11.11 | $7.27 | 9,211,160 |
| 2016-03-03 | $11.35 | $11.68 | $11.29 | $11.31 | $7.40 | 12,484,530 |
| 2016-03-02 | $10.63 | $11.27 | $10.63 | $11.20 | $7.33 | 9,382,220 |
| 2016-03-01 | $10.40 | $10.80 | $10.32 | $10.64 | $6.96 | 7,051,340 |
| 2016-02-29 | $11.58 | $11.58 | $10.43 | $10.43 | $6.82 | 13,303,380 |
| 2016-02-26 | $11.77 | $11.96 | $11.28 | $11.59 | $7.58 | 5,646,750 |
| 2016-02-25 | $12.50 | $12.56 | $11.60 | $11.73 | $7.67 | 17,460,750 |
| 2016-02-24 | $12.21 | $12.63 | $12.18 | $12.60 | $8.24 | 9,769,350 |
| 2016-02-23 | $12.55 | $12.63 | $12.05 | $12.34 | $8.07 | 8,192,310 |
| 2016-02-22 | $12.47 | $12.60 | $12.31 | $12.58 | $8.23 | 10,755,410 |
| 2016-02-19 | $12.20 | $12.37 | $12.10 | $12.31 | $8.05 | 5,877,180 |
| 2016-02-18 | $12.42 | $12.50 | $12.21 | $12.31 | $8.05 | 8,111,580 |
| 2016-02-17 | $12.03 | $12.59 | $11.98 | $12.30 | $8.05 | 9,903,140 |
| 2016-02-16 | $11.59 | $12.08 | $11.54 | $12.04 | $7.88 | 7,338,670 |
| 2016-02-15 | $11.06 | $11.67 | $10.95 | $11.53 | $7.54 | 4,900,320 |
| 2016-02-12 | $11.52 | $11.52 | $11.52 | $11.52 | $7.54 | 0 |
| 2016-02-11 | $11.52 | $11.52 | $11.52 | $11.52 | $7.54 | 0 |
| 2016-02-10 | $11.52 | $11.52 | $11.52 | $11.52 | $7.54 | 0 |
| 2016-02-09 | $11.52 | $11.52 | $11.52 | $11.52 | $7.54 | 0 |
| 2016-02-08 | $11.52 | $11.52 | $11.52 | $11.52 | $7.54 | 0 |
| 2016-02-05 | $11.82 | $11.88 | $11.48 | $11.52 | $7.54 | 4,865,160 |
| 2016-02-04 | $11.59 | $11.90 | $11.56 | $11.82 | $7.73 | 7,783,160 |
| 2016-02-03 | $11.42 | $11.70 | $11.20 | $11.59 | $7.58 | 4,880,110 |
| 2016-02-02 | $11.15 | $11.67 | $11.10 | $11.62 | $7.60 | 7,207,710 |
| 2016-02-01 | $11.05 | $11.39 | $10.83 | $11.03 | $7.22 | 5,053,650 |
| 2016-01-29 | $10.61 | $11.29 | $10.61 | $11.17 | $7.31 | 6,638,910 |
| 2016-01-28 | $11.18 | $11.28 | $10.39 | $10.55 | $6.90 | 7,204,140 |
| 2016-01-27 | $11.85 | $12.08 | $10.75 | $11.30 | $7.39 | 13,403,050 |
| 2016-01-26 | $13.00 | $13.26 | $11.89 | $11.89 | $7.78 | 8,323,260 |
| 2016-01-25 | $13.25 | $13.38 | $13.03 | $13.21 | $8.64 | 3,999,240 |
| 2016-01-22 | $12.98 | $13.25 | $12.58 | $13.15 | $8.60 | 5,261,360 |
| 2016-01-21 | $13.44 | $13.72 | $12.80 | $12.81 | $8.38 | 6,812,070 |
| 2016-01-20 | $13.76 | $13.89 | $13.39 | $13.46 | $8.81 | 6,017,140 |
| 2016-01-19 | $13.26 | $13.90 | $13.06 | $13.84 | $9.05 | 7,735,810 |
| 2016-01-18 | $12.62 | $13.38 | $12.40 | $13.26 | $8.67 | 8,813,480 |
| 2016-01-15 | $13.40 | $13.68 | $12.70 | $12.98 | $8.49 | 8,054,960 |
| 2016-01-14 | $12.55 | $13.48 | $12.32 | $13.34 | $8.73 | 7,527,060 |
| 2016-01-13 | $13.40 | $13.69 | $12.64 | $12.80 | $8.37 | 7,197,360 |
| 2016-01-12 | $13.08 | $13.50 | $12.70 | $13.32 | $8.71 | 7,898,310 |
| 2016-01-11 | $13.92 | $14.10 | $12.89 | $12.89 | $8.43 | 9,887,990 |
| 2016-01-08 | $14.70 | $14.70 | $13.36 | $14.32 | $9.37 | 11,464,680 |
| 2016-01-07 | $15.32 | $15.35 | $14.09 | $14.09 | $9.22 | 2,080,240 |
| 2016-01-06 | $15.15 | $15.76 | $15.06 | $15.66 | $10.25 | 8,177,850 |
| 2016-01-05 | $14.94 | $15.61 | $14.18 | $15.11 | $9.89 | 9,183,660 |
| 2016-01-04 | $17.02 | $17.29 | $15.25 | $15.27 | $9.99 | 7,867,530 |
| 2016-01-01 | $16.91 | $16.91 | $16.91 | $16.91 | $11.06 | 0 |
| 2015-12-31 | $17.22 | $17.49 | $16.90 | $16.91 | $11.06 | 6,002,280 |
| 2015-12-30 | $17.31 | $17.40 | $17.09 | $17.28 | $11.30 | 6,780,760 |
| 2015-12-29 | $17.07 | $17.33 | $16.83 | $17.29 | $11.31 | 7,301,680 |
| 2015-12-28 | $17.86 | $17.91 | $17.05 | $17.10 | $11.19 | 8,564,530 |
| 2015-12-25 | $17.96 | $17.99 | $17.65 | $17.81 | $11.65 | 5,823,490 |
| 2015-12-24 | $18.25 | $18.50 | $17.58 | $17.96 | $11.75 | 8,611,130 |
| 2015-12-23 | $18.31 | $18.60 | $17.81 | $18.35 | $12.00 | 10,603,310 |
| 2015-12-22 | $18.14 | $18.64 | $18.01 | $18.47 | $12.08 | 13,195,960 |
| 2015-12-21 | $17.78 | $18.27 | $17.30 | $18.19 | $11.90 | 11,055,330 |
| 2015-12-18 | $18.00 | $18.11 | $17.52 | $17.74 | $11.61 | 7,637,620 |
| 2015-12-17 | $17.70 | $18.14 | $17.70 | $17.99 | $11.77 | 8,096,920 |
| 2015-12-16 | $17.56 | $17.79 | $17.42 | $17.63 | $11.53 | 6,325,390 |
| 2015-12-15 | $17.65 | $17.94 | $17.36 | $17.59 | $11.51 | 6,211,290 |
| 2015-12-14 | $16.71 | $17.71 | $16.70 | $17.65 | $11.55 | 5,942,880 |
| 2015-12-11 | $16.68 | $17.23 | $16.50 | $17.04 | $11.15 | 7,324,880 |
| 2015-12-10 | $16.85 | $17.15 | $16.60 | $16.68 | $10.91 | 7,356,480 |
| 2015-12-09 | $17.51 | $17.59 | $16.68 | $16.80 | $10.99 | 12,686,130 |
| 2015-12-08 | $18.20 | $18.35 | $17.43 | $17.57 | $11.49 | 8,853,720 |
| 2015-12-07 | $18.39 | $18.55 | $18.16 | $18.30 | $11.97 | 6,197,460 |
| 2015-12-04 | $18.40 | $18.95 | $18.00 | $18.41 | $12.04 | 9,116,810 |
| 2015-12-03 | $17.90 | $18.78 | $17.83 | $18.69 | $12.23 | 8,742,680 |
| 2015-12-02 | $17.76 | $18.45 | $16.55 | $18.24 | $11.93 | 13,377,230 |
| 2015-12-01 | $17.90 | $18.24 | $17.47 | $17.74 | $11.61 | 10,084,720 |
| 2015-11-30 | $18.52 | $19.06 | $16.88 | $18.06 | $11.82 | 13,877,150 |
| 2015-11-27 | $20.50 | $20.98 | $18.38 | $18.61 | $12.17 | 19,322,450 |
| 2015-11-26 | $19.60 | $21.20 | $19.46 | $20.42 | $13.36 | 17,622,600 |
| 2015-11-25 | $19.87 | $19.97 | $19.08 | $19.44 | $12.72 | 12,653,510 |
| 2015-11-24 | $19.13 | $20.05 | $18.81 | $19.42 | $12.70 | 15,983,090 |
| 2015-11-23 | $18.30 | $19.38 | $18.25 | $19.15 | $12.53 | 21,351,960 |
| 2015-11-20 | $18.00 | $18.60 | $17.98 | $18.31 | $11.98 | 10,702,700 |
| 2015-11-19 | $17.65 | $18.23 | $17.60 | $18.14 | $11.87 | 9,979,470 |
| 2015-11-18 | $18.45 | $18.88 | $17.52 | $17.63 | $11.53 | 12,157,880 |
| 2015-11-17 | $18.18 | $19.38 | $18.01 | $18.58 | $12.16 | 22,772,870 |
| 2015-11-16 | $17.16 | $18.03 | $17.16 | $18.01 | $11.78 | 10,429,730 |
| 2015-11-13 | $17.85 | $18.15 | $17.48 | $17.64 | $11.54 | 13,132,420 |
| 2015-11-12 | $18.00 | $18.58 | $17.88 | $18.12 | $11.85 | 14,234,470 |
| 2015-11-11 | $18.00 | $18.16 | $17.75 | $18.09 | $11.83 | 13,308,310 |
| 2015-11-10 | $17.41 | $18.45 | $17.13 | $18.10 | $11.84 | 22,110,350 |
| 2015-11-09 | $17.32 | $17.82 | $16.75 | $17.49 | $11.44 | 19,527,770 |
| 2015-11-06 | $16.80 | $17.71 | $16.70 | $17.52 | $11.46 | 21,147,700 |
| 2015-11-05 | $16.25 | $17.15 | $16.20 | $16.78 | $10.98 | 24,861,070 |
| 2015-11-04 | $15.28 | $16.26 | $15.28 | $16.25 | $10.63 | 15,297,560 |
| 2015-11-03 | $15.47 | $15.59 | $14.88 | $15.27 | $9.99 | 12,422,410 |
| 2015-11-02 | $15.98 | $16.42 | $15.17 | $15.47 | $10.12 | 15,850,670 |
| 2015-10-30 | $16.76 | $16.99 | $16.30 | $16.56 | $10.83 | 12,731,020 |
| 2015-10-29 | $16.95 | $17.33 | $16.43 | $17.00 | $11.12 | 15,547,690 |
| 2015-10-28 | $17.00 | $17.50 | $16.54 | $16.75 | $10.96 | 22,829,450 |
| 2015-10-27 | $15.98 | $17.41 | $15.64 | $17.15 | $11.22 | 24,668,190 |
| 2015-10-26 | $16.10 | $16.46 | $15.72 | $16.15 | $10.57 | 16,140,460 |
| 2015-10-23 | $15.40 | $16.10 | $15.20 | $15.89 | $10.40 | 18,168,050 |
| 2015-10-22 | $14.70 | $15.49 | $14.48 | $15.39 | $10.07 | 16,058,330 |
| 2015-10-21 | $16.50 | $16.52 | $14.79 | $14.79 | $9.68 | 22,230,240 |
| 2015-10-20 | $16.16 | $16.50 | $16.00 | $16.43 | $10.75 | 15,842,700 |
| 2015-10-19 | $16.58 | $16.66 | $15.88 | $16.29 | $10.66 | 15,957,370 |
| 2015-10-16 | $16.22 | $16.79 | $16.09 | $16.49 | $10.79 | 17,193,910 |
| 2015-10-15 | $15.37 | $16.20 | $15.37 | $16.18 | $10.59 | 13,274,370 |
| 2015-10-14 | $16.05 | $16.99 | $15.50 | $15.55 | $10.17 | 21,770,330 |
| 2015-10-13 | $15.76 | $16.09 | $15.38 | $15.94 | $10.43 | 16,604,560 |
| 2015-10-12 | $15.25 | $16.23 | $15.25 | $15.76 | $10.31 | 24,602,880 |
| 2015-10-09 | $15.10 | $15.79 | $15.00 | $15.34 | $10.04 | 29,076,620 |
| 2015-10-08 | $13.88 | $14.67 | $13.88 | $14.67 | $9.60 | 12,934,240 |
| 2015-10-07 | $13.34 | $13.34 | $13.34 | $13.34 | $8.73 | 0 |
| 2015-10-06 | $13.34 | $13.34 | $13.34 | $13.34 | $8.73 | 0 |
| 2015-10-05 | $13.34 | $13.34 | $13.34 | $13.34 | $8.73 | 0 |
| 2015-10-02 | $13.34 | $13.34 | $13.34 | $13.34 | $8.73 | 0 |
| 2015-10-01 | $13.34 | $13.34 | $13.34 | $13.34 | $8.73 | 0 |
| 2015-09-30 | $13.00 | $13.78 | $12.78 | $13.34 | $8.73 | 18,226,970 |
| 2015-09-29 | $12.99 | $13.54 | $12.80 | $13.00 | $8.50 | 11,692,730 |
| 2015-09-28 | $13.00 | $13.25 | $12.68 | $13.23 | $8.66 | 8,288,870 |
| 2015-09-25 | $13.51 | $13.70 | $12.72 | $12.94 | $8.47 | 17,033,220 |
| 2015-09-24 | $12.83 | $13.80 | $12.73 | $13.76 | $9.00 | 23,912,770 |
| 2015-09-23 | $13.01 | $13.29 | $12.70 | $12.79 | $8.37 | 13,578,820 |
| 2015-09-22 | $13.11 | $13.47 | $12.90 | $13.35 | $8.73 | 18,051,650 |
| 2015-09-21 | $12.11 | $13.00 | $11.90 | $12.95 | $8.47 | 13,573,700 |
| 2015-09-18 | $12.12 | $12.39 | $11.85 | $12.22 | $7.99 | 11,105,960 |
| 2015-09-17 | $12.50 | $12.98 | $11.91 | $11.95 | $7.82 | 19,061,630 |
| 2015-09-16 | $11.50 | $12.50 | $11.21 | $12.50 | $8.18 | 17,541,850 |
| 2015-09-15 | $11.95 | $12.24 | $11.36 | $11.36 | $7.43 | 13,244,390 |
| 2015-09-14 | $14.29 | $14.46 | $12.62 | $12.62 | $8.26 | 15,754,780 |
| 2015-09-11 | $14.00 | $14.19 | $13.61 | $14.02 | $9.17 | 12,785,970 |
| 2015-09-10 | $13.87 | $14.75 | $13.73 | $13.92 | $9.11 | 17,643,570 |
| 2015-09-09 | $13.60 | $14.37 | $13.40 | $14.23 | $9.31 | 21,709,320 |
| 2015-09-08 | $12.80 | $13.80 | $12.26 | $13.49 | $8.83 | 13,752,420 |
| 2015-09-07 | $12.86 | $13.46 | $12.40 | $12.87 | $8.42 | 14,420,730 |
| 2015-09-04 | $12.45 | $12.45 | $12.45 | $12.45 | $8.15 | 0 |
| 2015-09-03 | $12.45 | $12.45 | $12.45 | $12.45 | $8.15 | 0 |
| 2015-09-02 | $12.70 | $14.18 | $12.45 | $12.45 | $8.15 | 17,649,080 |
| 2015-09-01 | $15.08 | $15.08 | $13.83 | $13.83 | $9.05 | 17,023,240 |
| 2015-08-31 | $16.60 | $16.62 | $15.34 | $15.37 | $10.06 | 22,751,740 |
| 2015-08-28 | $15.75 | $16.62 | $15.20 | $16.62 | $10.87 | 27,967,860 |
| 2015-08-27 | $14.15 | $15.11 | $13.08 | $15.11 | $9.89 | 26,222,430 |
| 2015-08-26 | $15.27 | $15.69 | $13.74 | $13.74 | $8.99 | 27,793,850 |
| 2015-08-25 | $15.27 | $15.80 | $15.27 | $15.27 | $9.99 | 13,709,650 |
| 2015-08-24 | $17.71 | $17.89 | $16.97 | $16.97 | $11.10 | 10,731,220 |
| 2015-08-21 | $19.95 | $21.05 | $18.71 | $18.85 | $12.33 | 22,802,590 |
| 2015-08-20 | $20.79 | $21.97 | $20.37 | $20.77 | $13.59 | 31,599,930 |
| 2015-08-19 | $19.18 | $21.54 | $18.53 | $20.86 | $13.65 | 32,433,200 |
| 2015-08-18 | $22.90 | $23.30 | $20.57 | $20.57 | $13.46 | 37,047,970 |
| 2015-08-17 | $22.43 | $24.37 | $22.15 | $22.85 | $14.95 | 53,102,320 |
| 2015-08-14 | $20.36 | $22.15 | $20.01 | $22.15 | $14.49 | 35,053,680 |
| 2015-08-13 | $19.31 | $20.22 | $18.54 | $20.14 | $13.18 | 23,408,880 |
| 2015-08-12 | $19.25 | $20.41 | $19.06 | $19.52 | $12.77 | 25,555,120 |
| 2015-08-11 | $19.48 | $19.80 | $18.81 | $19.34 | $12.65 | 29,238,360 |
| 2015-08-10 | $18.00 | $19.35 | $17.80 | $19.27 | $12.61 | 29,188,350 |
| 2015-08-07 | $17.28 | $17.70 | $17.21 | $17.59 | $11.51 | 17,665,060 |
| 2015-08-06 | $16.30 | $17.45 | $16.01 | $17.01 | $11.13 | 18,543,450 |
| 2015-08-05 | $16.99 | $17.50 | $16.48 | $16.93 | $11.08 | 26,942,290 |
| 2015-08-04 | $15.18 | $16.69 | $15.18 | $16.69 | $10.92 | 18,177,930 |
| 2015-08-03 | $16.50 | $16.54 | $15.17 | $15.17 | $9.92 | 17,250,880 |
| 2015-07-31 | $17.47 | $17.95 | $16.30 | $16.86 | $11.03 | 19,292,880 |
| 2015-07-30 | $18.00 | $19.42 | $17.58 | $18.08 | $11.83 | 31,152,150 |
| 2015-07-29 | $17.10 | $18.15 | $15.39 | $18.08 | $11.83 | 23,985,180 |
| 2015-07-28 | $16.20 | $18.40 | $16.02 | $16.51 | $10.80 | 26,813,670 |
| 2015-07-27 | $19.20 | $20.48 | $17.80 | $17.80 | $11.65 | 26,408,070 |
Lingyun Industrial Corporation Ltd (600480) News Headlines
Recent Lingyun Industrial Corporation Ltd (600480) News
Similar Companies to Lingyun Industrial Corporation Ltd (600480) 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 | -- | -- | -- |