Jiangsu Lianhuan Pharmaceutical Company Ltd (600513) Exchange: SHG
Data as of July 10, 2025
$10.00 ($0.33) 3.41%
Jiangsu Lianhuan Pharmaceutical Company Ltd - Daily Information
Click for more stock information on Jiangsu Lianhuan Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $9.69 |
| Previous Close | $10.00 |
| High | $10.00 |
| Low | $9.67 |
| Adjusted Open | $9.69 |
| Previous Adjusted Close | $10.00 |
| Adjusted High | $10.00 |
| Adjusted Low | $9.67 |
About Jiangsu Lianhuan Pharmaceutical Company Ltd (600513)
Jiangsu Lianhuan Pharmaceutical Co., Ltd. is principally engaged in the research, development, manufacture and sale of pharmaceuticals. The Company's main products are anti-allergic agents, cardio-vascular drugs and urological surgery drugs, including felodipine tablets, ebastine tablets, terfenadine tablets, lumbrokinase enteric-coated capsules, simvastatin tablets, danazol capsules, cetirizine hydrochloride tablets, troxerutin tablets, lithium carbonate tablets, guaifenesin pseudoephedrine hydrochloride and dextromethorphan hydrobromide capsules, doxycycline hyclate tablets and sodium prasterone sulfate for injection, among others. The Company distributes its products principally in domestic markets.
Invest in Jiangsu Lianhuan Pharmaceutical Company Ltd (600513)
Historical Stock Data for Jiangsu Lianhuan Pharmaceutical Company Ltd (600513)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $9.69 | $10.00 | $9.67 | $10.00 | $10.00 | 11,999,450 |
| 2025-06-06 | $9.67 | $9.77 | $9.59 | $9.67 | $9.67 | 6,077,300 |
| 2025-06-05 | $9.82 | $9.87 | $9.59 | $9.67 | $9.67 | 8,487,340 |
| 2025-06-04 | $9.77 | $9.88 | $9.74 | $9.82 | $9.82 | 8,059,400 |
| 2025-06-03 | $9.49 | $9.85 | $9.49 | $9.77 | $9.77 | 12,249,990 |
| 2025-05-30 | $9.63 | $9.85 | $9.54 | $9.58 | $9.58 | 14,118,120 |
| 2025-05-29 | $9.32 | $9.55 | $9.22 | $9.53 | $9.53 | 9,465,280 |
| 2025-05-28 | $9.35 | $9.37 | $9.24 | $9.27 | $9.27 | 5,013,350 |
| 2025-05-27 | $9.19 | $9.38 | $9.17 | $9.35 | $9.35 | 6,599,900 |
| 2025-05-26 | $9.32 | $9.40 | $9.12 | $9.20 | $9.20 | 8,405,800 |
| 2025-05-23 | $9.30 | $9.58 | $9.30 | $9.32 | $9.32 | 11,996,420 |
| 2025-05-22 | $9.33 | $9.41 | $9.20 | $9.30 | $9.30 | 7,235,900 |
| 2025-05-21 | $9.33 | $9.44 | $9.32 | $9.38 | $9.38 | 6,531,080 |
| 2025-05-20 | $9.26 | $9.42 | $9.26 | $9.37 | $9.37 | 7,347,380 |
| 2025-05-19 | $9.30 | $9.31 | $9.16 | $9.26 | $9.26 | 7,168,990 |
| 2025-05-16 | $9.13 | $9.39 | $9.08 | $9.31 | $9.31 | 12,870,300 |
| 2025-05-15 | $9.04 | $9.18 | $8.99 | $9.13 | $9.13 | 6,606,890 |
| 2025-05-14 | $9.08 | $9.11 | $8.97 | $9.04 | $9.04 | 6,031,260 |
| 2025-05-13 | $9.16 | $9.22 | $9.07 | $9.11 | $9.11 | 5,364,900 |
| 2025-05-12 | $9.05 | $9.12 | $9.00 | $9.11 | $9.11 | 6,577,120 |
| 2025-05-09 | $9.11 | $9.14 | $9.00 | $9.05 | $9.05 | 4,924,200 |
| 2025-05-08 | $8.96 | $9.11 | $8.90 | $9.10 | $9.10 | 6,325,170 |
| 2025-05-07 | $8.87 | $9.04 | $8.87 | $8.98 | $8.98 | 8,309,240 |
| 2025-05-06 | $8.70 | $8.87 | $8.65 | $8.87 | $8.87 | 11,203,380 |
| 2025-04-30 | $8.89 | $9.03 | $8.89 | $8.99 | $8.99 | 5,757,930 |
| 2025-04-29 | $8.69 | $8.94 | $8.68 | $8.89 | $8.89 | 5,107,410 |
| 2025-04-28 | $8.99 | $8.99 | $8.74 | $8.74 | $8.74 | 6,353,500 |
| 2025-04-25 | $9.04 | $9.08 | $8.94 | $9.00 | $9.00 | 6,195,100 |
| 2025-04-24 | $9.04 | $9.16 | $8.94 | $9.02 | $9.02 | 6,635,590 |
| 2025-04-23 | $9.05 | $9.13 | $9.02 | $9.04 | $9.04 | 6,207,790 |
| 2025-04-22 | $8.94 | $9.08 | $8.90 | $9.04 | $9.04 | 8,563,700 |
| 2025-04-21 | $8.90 | $8.98 | $8.81 | $8.97 | $8.97 | 9,729,100 |
| 2025-04-18 | $9.19 | $9.19 | $8.86 | $8.96 | $8.96 | 16,752,100 |
| 2025-04-17 | $9.30 | $9.44 | $9.26 | $9.41 | $9.41 | 4,606,200 |
| 2025-04-16 | $9.45 | $9.48 | $9.19 | $9.35 | $9.35 | 6,176,100 |
| 2025-04-15 | $9.39 | $9.59 | $9.32 | $9.53 | $9.53 | 7,098,100 |
| 2025-04-14 | $9.29 | $9.50 | $9.26 | $9.40 | $9.40 | 7,903,800 |
| 2025-04-11 | $9.22 | $9.39 | $9.15 | $9.21 | $9.21 | 8,505,900 |
| 2025-04-10 | $9.21 | $9.44 | $9.20 | $9.29 | $9.29 | 13,280,980 |
| 2025-04-09 | $8.96 | $9.20 | $8.30 | $9.11 | $9.11 | 17,808,800 |
| 2025-04-08 | $9.26 | $9.46 | $8.97 | $9.17 | $9.17 | 19,021,300 |
| 2025-04-07 | $9.96 | $10.20 | $9.42 | $9.42 | $9.42 | 16,771,350 |
| 2025-04-03 | $10.43 | $10.61 | $10.38 | $10.47 | $10.47 | 16,309,180 |
| 2025-04-02 | $10.50 | $10.60 | $10.30 | $10.42 | $10.42 | 26,458,370 |
| 2025-04-01 | $10.00 | $10.87 | $9.94 | $10.51 | $10.51 | 38,673,880 |
| 2025-03-31 | $10.05 | $10.20 | $9.75 | $9.88 | $9.88 | 11,588,670 |
| 2025-03-28 | $10.19 | $10.47 | $10.12 | $10.14 | $10.14 | 16,756,720 |
| 2025-03-27 | $10.11 | $10.29 | $9.95 | $10.20 | $10.20 | 13,741,570 |
| 2025-03-26 | $9.84 | $10.30 | $9.80 | $10.16 | $10.16 | 16,650,090 |
| 2025-03-25 | $9.70 | $9.85 | $9.66 | $9.83 | $9.83 | 4,553,020 |
| 2025-03-24 | $9.88 | $9.93 | $9.60 | $9.78 | $9.78 | 6,748,900 |
| 2025-03-21 | $9.93 | $10.08 | $9.82 | $9.87 | $9.87 | 6,895,020 |
| 2025-03-20 | $9.97 | $10.03 | $9.94 | $9.96 | $9.96 | 5,188,900 |
| 2025-03-19 | $9.97 | $10.06 | $9.94 | $9.99 | $9.99 | 7,731,500 |
| 2025-03-18 | $9.94 | $9.96 | $9.84 | $9.96 | $9.96 | 6,139,330 |
| 2025-03-17 | $9.85 | $9.91 | $9.82 | $9.88 | $9.88 | 6,632,720 |
| 2025-03-14 | $9.64 | $9.85 | $9.61 | $9.84 | $9.84 | 10,128,400 |
| 2025-03-13 | $9.70 | $9.71 | $9.52 | $9.64 | $9.64 | 4,546,970 |
| 2025-03-12 | $9.66 | $9.76 | $9.64 | $9.71 | $9.71 | 5,595,200 |
| 2025-03-11 | $9.57 | $9.70 | $9.53 | $9.69 | $9.69 | 4,701,710 |
| 2025-03-10 | $9.57 | $9.68 | $9.55 | $9.66 | $9.66 | 5,280,760 |
| 2025-03-07 | $9.57 | $9.64 | $9.48 | $9.51 | $9.51 | 5,246,900 |
| 2025-03-06 | $9.51 | $9.64 | $9.49 | $9.63 | $9.63 | 4,950,840 |
| 2025-03-05 | $9.61 | $9.63 | $9.44 | $9.51 | $9.51 | 5,782,070 |
| 2025-03-04 | $9.59 | $9.65 | $9.50 | $9.65 | $9.65 | 3,764,700 |
| 2025-03-03 | $9.59 | $9.73 | $9.54 | $9.58 | $9.58 | 5,412,200 |
| 2025-02-28 | $9.77 | $9.84 | $9.50 | $9.53 | $9.53 | 7,908,000 |
| 2025-02-27 | $9.76 | $9.82 | $9.61 | $9.80 | $9.80 | 7,588,530 |
| 2025-02-26 | $9.72 | $9.77 | $9.68 | $9.77 | $9.77 | 4,962,350 |
| 2025-02-25 | $9.79 | $9.83 | $9.65 | $9.68 | $9.68 | 6,438,800 |
| 2025-02-24 | $9.79 | $9.88 | $9.72 | $9.83 | $9.83 | 6,492,430 |
| 2025-02-20 | $9.73 | $9.94 | $9.70 | $9.82 | $9.82 | 6,668,010 |
| 2025-02-19 | $9.62 | $9.74 | $9.60 | $9.72 | $9.72 | 6,068,400 |
| 2025-02-18 | $9.91 | $9.92 | $9.60 | $9.67 | $9.67 | 8,616,900 |
| 2025-02-17 | $9.83 | $9.98 | $9.83 | $9.95 | $9.95 | 9,545,800 |
| 2025-02-14 | $9.78 | $9.93 | $9.77 | $9.82 | $9.82 | 7,905,620 |
| 2025-02-13 | $9.90 | $9.90 | $9.75 | $9.78 | $9.78 | 8,158,360 |
| 2025-02-12 | $9.95 | $9.95 | $9.81 | $9.90 | $9.90 | 8,209,400 |
| 2025-02-11 | $10.03 | $10.08 | $9.88 | $9.94 | $9.94 | 8,629,100 |
| 2025-02-10 | $9.88 | $10.10 | $9.83 | $10.08 | $10.08 | 13,413,060 |
| 2025-02-07 | $9.67 | $9.94 | $9.64 | $9.86 | $9.86 | 15,368,600 |
| 2025-02-06 | $9.62 | $9.70 | $9.51 | $9.70 | $9.70 | 10,092,250 |
| 2025-02-05 | $9.63 | $9.77 | $9.60 | $9.67 | $9.67 | 9,910,010 |
| 2025-01-27 | $9.51 | $9.67 | $9.48 | $9.53 | $9.53 | 8,729,520 |
| 2025-01-24 | $9.51 | $9.52 | $9.38 | $9.48 | $9.48 | 7,897,000 |
| 2025-01-23 | $9.80 | $9.80 | $9.48 | $9.49 | $9.49 | 11,336,000 |
| 2025-01-22 | $9.52 | $9.64 | $9.47 | $9.55 | $9.55 | 7,261,600 |
| 2025-01-21 | $9.58 | $9.70 | $9.56 | $9.61 | $9.61 | 11,740,100 |
| 2025-01-20 | $9.46 | $9.64 | $9.45 | $9.56 | $9.56 | 14,106,620 |
| 2025-01-17 | $9.40 | $9.46 | $9.27 | $9.43 | $9.43 | 9,611,000 |
| 2025-01-16 | $9.48 | $9.64 | $9.39 | $9.44 | $9.44 | 15,087,500 |
| 2025-01-15 | $9.50 | $9.60 | $9.33 | $9.51 | $9.51 | 18,335,600 |
| 2025-01-14 | $9.37 | $9.61 | $9.32 | $9.61 | $9.61 | 21,393,570 |
| 2025-01-13 | $9.90 | $9.91 | $9.21 | $9.41 | $9.41 | 31,414,680 |
| 2025-01-09 | $11.20 | $11.58 | $11.01 | $11.04 | $11.04 | 52,297,730 |
| 2025-01-08 | $10.27 | $11.48 | $10.21 | $11.48 | $11.48 | 54,719,350 |
| 2025-01-07 | $10.69 | $10.74 | $9.99 | $10.44 | $10.44 | 27,819,190 |
| 2025-01-06 | $10.65 | $11.18 | $10.34 | $11.00 | $11.00 | 37,668,500 |
| 2025-01-03 | $9.93 | $10.65 | $9.85 | $10.22 | $10.22 | 21,821,050 |
| 2025-01-02 | $9.90 | $10.30 | $9.81 | $10.00 | $10.00 | 10,561,830 |
| 2024-12-31 | $10.22 | $10.33 | $9.91 | $9.91 | $9.91 | 8,773,000 |
| 2024-12-30 | $10.20 | $10.52 | $9.99 | $10.28 | $10.28 | 10,597,600 |
| 2024-12-27 | $10.04 | $10.33 | $9.93 | $10.22 | $10.22 | 9,106,480 |
| 2024-12-26 | $9.96 | $10.14 | $9.96 | $10.00 | $10.00 | 7,164,310 |
| 2024-12-25 | $10.45 | $10.48 | $9.86 | $10.00 | $10.00 | 12,297,960 |
| 2024-12-24 | $10.60 | $10.65 | $10.20 | $10.40 | $10.40 | 13,257,770 |
| 2024-12-23 | $10.88 | $11.16 | $10.46 | $10.54 | $10.54 | 23,793,270 |
| 2024-12-20 | $10.19 | $11.21 | $10.17 | $10.88 | $10.88 | 25,795,440 |
| 2024-12-19 | $10.04 | $10.24 | $10.02 | $10.19 | $10.19 | 5,164,000 |
| 2024-12-18 | $10.16 | $10.29 | $9.99 | $10.13 | $10.13 | 5,196,820 |
| 2024-12-17 | $10.66 | $10.78 | $10.16 | $10.21 | $10.21 | 10,750,740 |
| 2024-12-16 | $10.65 | $10.81 | $10.60 | $10.72 | $10.72 | 6,244,680 |
| 2024-12-13 | $10.87 | $10.87 | $10.63 | $10.67 | $10.67 | 8,649,040 |
| 2024-12-12 | $10.73 | $10.90 | $10.67 | $10.89 | $10.89 | 9,425,580 |
| 2024-12-11 | $10.61 | $10.78 | $10.58 | $10.74 | $10.74 | 7,101,860 |
| 2024-12-10 | $11.03 | $11.11 | $10.62 | $10.65 | $10.65 | 12,760,760 |
| 2024-12-09 | $10.73 | $10.91 | $10.60 | $10.80 | $10.80 | 13,106,460 |
| 2024-12-06 | $10.45 | $10.69 | $10.43 | $10.68 | $10.68 | 8,857,020 |
| 2024-12-05 | $10.40 | $10.55 | $10.35 | $10.49 | $10.49 | 6,916,580 |
| 2024-12-04 | $10.62 | $10.72 | $10.36 | $10.42 | $10.42 | 8,612,900 |
| 2024-12-03 | $10.74 | $10.74 | $10.54 | $10.68 | $10.68 | 8,380,080 |
| 2024-12-02 | $10.49 | $10.77 | $10.45 | $10.74 | $10.74 | 13,890,800 |
| 2024-11-29 | $10.49 | $10.60 | $10.36 | $10.49 | $10.49 | 11,309,940 |
| 2024-11-28 | $10.35 | $10.59 | $10.32 | $10.52 | $10.52 | 8,971,880 |
| 2024-11-27 | $10.39 | $10.46 | $10.08 | $10.40 | $10.40 | 8,142,300 |
| 2024-11-26 | $10.33 | $10.58 | $10.29 | $10.44 | $10.44 | 10,775,360 |
| 2024-11-25 | $10.12 | $10.31 | $10.07 | $10.31 | $10.31 | 8,514,300 |
| 2024-11-22 | $10.61 | $10.61 | $10.01 | $10.10 | $10.10 | 14,205,400 |
| 2024-11-21 | $10.49 | $10.67 | $10.41 | $10.59 | $10.59 | 13,285,500 |
| 2024-11-20 | $10.19 | $10.60 | $10.10 | $10.49 | $10.49 | 13,687,730 |
| 2024-11-19 | $9.98 | $10.22 | $9.91 | $10.19 | $10.19 | 11,670,400 |
| 2024-11-18 | $10.41 | $10.48 | $9.87 | $9.92 | $9.92 | 15,932,840 |
| 2024-11-15 | $10.38 | $10.49 | $10.26 | $10.30 | $10.30 | 12,703,210 |
| 2024-11-14 | $10.88 | $10.88 | $10.41 | $10.41 | $10.41 | 15,633,700 |
| 2024-11-13 | $11.00 | $11.07 | $10.65 | $10.81 | $10.81 | 21,671,770 |
| 2024-11-12 | $11.19 | $11.65 | $10.85 | $11.10 | $11.10 | 33,921,050 |
| 2024-11-11 | $11.37 | $12.11 | $11.00 | $11.26 | $11.26 | 41,698,260 |
| 2024-11-08 | $13.01 | $13.01 | $11.25 | $11.40 | $11.40 | 67,412,740 |
| 2024-11-07 | $10.75 | $11.83 | $10.52 | $11.83 | $11.83 | 41,191,940 |
| 2024-11-06 | $9.82 | $10.75 | $9.69 | $10.75 | $10.75 | 31,822,380 |
| 2024-11-05 | $9.70 | $9.77 | $9.66 | $9.77 | $9.77 | 10,622,220 |
| 2024-11-04 | $9.54 | $9.80 | $9.54 | $9.74 | $9.74 | 10,313,710 |
| 2024-11-01 | $9.45 | $9.72 | $9.20 | $9.49 | $9.49 | 10,540,210 |
| 2024-10-31 | $9.37 | $9.62 | $9.36 | $9.50 | $9.50 | 5,552,210 |
| 2024-10-30 | $9.38 | $9.56 | $9.30 | $9.40 | $9.40 | 5,493,420 |
| 2024-10-29 | $9.75 | $9.77 | $9.35 | $9.39 | $9.39 | 7,646,930 |
| 2024-10-28 | $9.42 | $9.65 | $9.38 | $9.65 | $9.65 | 7,729,900 |
| 2024-10-25 | $9.41 | $9.44 | $9.34 | $9.41 | $9.41 | 5,489,850 |
| 2024-10-24 | $9.26 | $9.40 | $9.24 | $9.35 | $9.35 | 6,835,740 |
| 2024-10-23 | $9.20 | $9.28 | $9.15 | $9.22 | $9.22 | 6,386,390 |
| 2024-10-22 | $9.07 | $9.29 | $9.05 | $9.23 | $9.23 | 6,416,650 |
| 2024-10-21 | $9.16 | $9.17 | $8.94 | $9.05 | $9.05 | 6,238,820 |
| 2024-10-18 | $8.91 | $9.16 | $8.87 | $9.05 | $9.05 | 7,361,360 |
| 2024-10-17 | $8.96 | $9.09 | $8.90 | $8.91 | $8.91 | 3,960,130 |
| 2024-10-16 | $8.88 | $9.05 | $8.75 | $8.98 | $8.98 | 4,082,890 |
| 2024-10-15 | $8.94 | $9.07 | $8.87 | $8.88 | $8.88 | 4,746,170 |
| 2024-10-14 | $8.90 | $9.06 | $8.83 | $9.02 | $9.02 | 6,009,990 |
| 2024-10-11 | $9.31 | $9.35 | $8.79 | $8.92 | $8.92 | 7,689,600 |
| 2024-10-10 | $9.17 | $9.60 | $9.17 | $9.28 | $9.28 | 8,640,440 |
| 2024-10-09 | $9.70 | $9.79 | $9.08 | $9.10 | $9.10 | 12,501,170 |
| 2024-10-08 | $10.49 | $10.49 | $9.53 | $9.89 | $9.89 | 19,498,750 |
| 2024-09-30 | $9.14 | $9.63 | $8.90 | $9.56 | $9.56 | 15,448,560 |
| 2024-09-27 | $8.67 | $8.89 | $8.64 | $8.87 | $8.87 | 5,493,640 |
| 2024-09-26 | $8.48 | $8.62 | $8.39 | $8.61 | $8.61 | 4,473,600 |
| 2024-09-25 | $8.39 | $8.54 | $8.38 | $8.43 | $8.43 | 5,640,400 |
| 2024-09-24 | $8.17 | $8.33 | $8.13 | $8.33 | $8.33 | 4,153,200 |
| 2024-09-23 | $8.11 | $8.20 | $8.05 | $8.14 | $8.14 | 2,312,500 |
| 2024-09-20 | $8.10 | $8.11 | $8.01 | $8.07 | $8.07 | 1,777,760 |
| 2024-09-19 | $7.91 | $8.12 | $7.86 | $8.08 | $8.08 | 3,068,000 |
| 2024-09-18 | $7.96 | $7.98 | $7.77 | $7.89 | $7.89 | 2,825,510 |
| 2024-09-13 | $8.15 | $8.15 | $7.96 | $7.97 | $7.97 | 2,096,800 |
| 2024-09-12 | $8.14 | $8.24 | $8.09 | $8.11 | $8.11 | 1,798,600 |
| 2024-09-11 | $8.16 | $8.20 | $8.09 | $8.14 | $8.14 | 2,327,620 |
| 2024-09-10 | $8.18 | $8.25 | $8.05 | $8.20 | $8.20 | 2,718,470 |
| 2024-09-09 | $8.13 | $8.27 | $8.08 | $8.18 | $8.18 | 2,699,800 |
| 2024-09-06 | $8.30 | $8.35 | $8.15 | $8.16 | $8.16 | 2,394,400 |
| 2024-09-05 | $8.24 | $8.35 | $8.23 | $8.34 | $8.34 | 2,058,810 |
| 2024-09-04 | $8.23 | $8.33 | $8.21 | $8.26 | $8.26 | 2,455,160 |
| 2024-09-03 | $8.21 | $8.34 | $8.13 | $8.27 | $8.27 | 3,541,560 |
| 2024-09-02 | $8.19 | $8.29 | $8.16 | $8.22 | $8.22 | 4,549,300 |
| 2024-08-30 | $8.17 | $8.29 | $8.07 | $8.19 | $8.19 | 4,754,010 |
| 2024-08-29 | $8.00 | $8.14 | $7.97 | $8.14 | $8.14 | 2,417,140 |
| 2024-08-28 | $8.05 | $8.12 | $7.91 | $8.04 | $8.04 | 2,977,430 |
| 2024-08-27 | $7.90 | $8.06 | $7.88 | $8.01 | $8.01 | 3,194,400 |
| 2024-08-26 | $7.94 | $7.98 | $7.80 | $7.93 | $7.93 | 2,851,200 |
| 2024-08-23 | $7.96 | $7.99 | $7.72 | $7.91 | $7.91 | 4,538,080 |
| 2024-08-22 | $8.04 | $8.08 | $7.92 | $7.95 | $7.95 | 2,598,500 |
| 2024-08-21 | $8.08 | $8.14 | $8.00 | $8.05 | $8.05 | 3,465,910 |
| 2024-08-20 | $8.32 | $8.35 | $8.09 | $8.14 | $8.14 | 3,718,800 |
| 2024-08-19 | $8.41 | $8.48 | $8.34 | $8.35 | $8.35 | 3,499,220 |
| 2024-08-16 | $8.35 | $8.50 | $8.26 | $8.46 | $8.46 | 4,708,040 |
| 2024-08-15 | $8.38 | $8.46 | $8.30 | $8.34 | $8.34 | 3,785,510 |
| 2024-08-14 | $8.48 | $8.49 | $8.34 | $8.35 | $8.35 | 3,283,900 |
| 2024-08-13 | $8.59 | $8.61 | $8.37 | $8.50 | $8.50 | 6,745,900 |
| 2024-08-12 | $8.58 | $8.78 | $8.50 | $8.63 | $8.63 | 9,368,870 |
| 2024-08-09 | $8.66 | $8.66 | $8.40 | $8.41 | $8.41 | 5,097,230 |
| 2024-08-08 | $8.44 | $8.68 | $8.42 | $8.61 | $8.61 | 7,015,720 |
| 2024-08-07 | $8.53 | $8.55 | $8.39 | $8.46 | $8.46 | 4,905,490 |
| 2024-08-06 | $8.29 | $8.57 | $8.28 | $8.57 | $8.57 | 8,318,790 |
| 2024-08-05 | $8.35 | $8.54 | $8.27 | $8.30 | $8.30 | 9,483,190 |
| 2024-08-02 | $8.18 | $8.58 | $8.16 | $8.38 | $8.38 | 11,796,100 |
| 2024-08-01 | $8.24 | $8.34 | $8.19 | $8.22 | $8.22 | 3,995,200 |
| 2024-07-31 | $7.96 | $8.27 | $7.91 | $8.25 | $8.25 | 5,722,560 |
| 2024-07-30 | $7.91 | $8.00 | $7.86 | $7.94 | $7.94 | 2,336,300 |
| 2024-07-29 | $7.95 | $8.00 | $7.84 | $7.90 | $7.90 | 2,130,600 |
| 2024-07-26 | $7.95 | $7.98 | $7.90 | $7.96 | $7.96 | 2,332,900 |
| 2024-07-25 | $7.76 | $7.91 | $7.71 | $7.88 | $7.88 | 3,098,440 |
| 2024-07-24 | $7.88 | $7.93 | $7.76 | $7.77 | $7.77 | 3,546,970 |
| 2024-07-23 | $8.11 | $8.14 | $7.89 | $7.89 | $7.89 | 5,270,670 |
| 2024-07-22 | $8.11 | $8.21 | $8.08 | $8.18 | $8.18 | 2,833,400 |
| 2024-07-19 | $8.12 | $8.19 | $8.08 | $8.15 | $8.15 | 2,162,100 |
| 2024-07-18 | $8.10 | $8.18 | $7.99 | $8.16 | $8.16 | 2,901,050 |
| 2024-07-17 | $8.16 | $8.19 | $8.04 | $8.13 | $8.13 | 2,790,270 |
| 2024-07-16 | $8.17 | $8.20 | $8.12 | $8.16 | $8.16 | 3,004,900 |
| 2024-07-15 | $8.26 | $8.31 | $8.12 | $8.23 | $8.23 | 4,600,230 |
| 2024-07-12 | $8.21 | $8.33 | $8.19 | $8.27 | $8.27 | 4,305,460 |
| 2024-07-11 | $8.10 | $8.24 | $8.05 | $8.24 | $8.24 | 5,268,310 |
| 2024-07-10 | $8.01 | $8.10 | $7.93 | $7.95 | $7.95 | 3,365,600 |
| 2024-07-09 | $7.97 | $8.05 | $7.78 | $8.04 | $8.04 | 4,563,750 |
| 2024-07-08 | $8.19 | $8.21 | $7.95 | $7.98 | $7.98 | 4,167,900 |
| 2024-07-05 | $7.93 | $8.21 | $7.82 | $8.21 | $8.21 | 4,449,100 |
| 2024-07-04 | $8.19 | $8.22 | $7.89 | $7.92 | $7.92 | 4,169,190 |
| 2024-07-03 | $8.31 | $8.35 | $8.17 | $8.20 | $8.20 | 2,742,070 |
| 2024-07-02 | $8.20 | $8.38 | $8.16 | $8.32 | $8.32 | 4,602,680 |
| 2024-07-01 | $8.06 | $8.20 | $7.96 | $8.20 | $8.20 | 4,207,970 |
| 2024-06-28 | $8.10 | $8.19 | $8.02 | $8.11 | $8.11 | 3,650,870 |
| 2024-06-27 | $8.18 | $8.23 | $8.07 | $8.08 | $8.08 | 3,627,790 |
| 2024-06-26 | $7.98 | $8.21 | $7.88 | $8.21 | $8.21 | 3,889,920 |
| 2024-06-25 | $7.91 | $8.04 | $7.88 | $7.97 | $7.97 | 3,799,220 |
| 2024-06-24 | $8.16 | $8.17 | $7.85 | $7.91 | $7.91 | 5,085,800 |
| 2024-06-21 | $8.10 | $8.28 | $8.04 | $8.21 | $8.21 | 3,378,400 |
| 2024-06-20 | $8.21 | $8.36 | $8.13 | $8.16 | $8.16 | 6,008,500 |
| 2024-06-19 | $8.30 | $8.30 | $8.21 | $8.21 | $8.21 | 3,075,700 |
| 2024-06-18 | $8.21 | $8.28 | $8.19 | $8.26 | $8.26 | 2,790,100 |
| 2024-06-17 | $8.27 | $8.33 | $8.17 | $8.21 | $8.21 | 3,320,200 |
| 2024-06-14 | $8.29 | $8.33 | $8.17 | $8.27 | $8.27 | 3,361,600 |
| 2024-06-13 | $8.48 | $8.49 | $8.26 | $8.28 | $8.28 | 3,781,200 |
| 2024-06-12 | $8.35 | $8.52 | $8.28 | $8.48 | $8.48 | 3,727,100 |
| 2024-06-11 | $8.25 | $8.38 | $8.14 | $8.35 | $8.35 | 4,251,810 |
| 2024-06-07 | $8.12 | $8.30 | $8.09 | $8.28 | $8.28 | 5,071,850 |
| 2024-06-06 | $8.35 | $8.39 | $7.94 | $8.03 | $8.03 | 6,610,000 |
| 2024-06-05 | $8.59 | $8.63 | $8.32 | $8.33 | $8.33 | 4,903,920 |
| 2024-06-04 | $8.54 | $8.59 | $8.45 | $8.53 | $8.53 | 3,746,560 |
| 2024-06-03 | $8.82 | $8.84 | $8.53 | $8.58 | $8.58 | 4,933,510 |
| 2024-05-31 | $8.74 | $8.86 | $8.72 | $8.82 | $8.82 | 3,823,300 |
| 2024-05-30 | $8.85 | $8.88 | $8.68 | $8.70 | $8.70 | 3,437,100 |
| 2024-05-29 | $8.83 | $8.90 | $8.79 | $8.83 | $8.83 | 3,029,970 |
| 2024-05-28 | $9.03 | $9.05 | $8.83 | $8.84 | $8.84 | 4,016,800 |
| 2024-05-27 | $9.07 | $9.11 | $8.84 | $9.04 | $9.04 | 4,627,700 |
| 2024-05-24 | $9.03 | $9.14 | $8.99 | $9.02 | $9.02 | 3,622,400 |
| 2024-05-23 | $9.38 | $9.38 | $9.10 | $9.15 | $9.15 | 5,488,800 |
| 2024-05-22 | $9.44 | $9.55 | $9.36 | $9.38 | $9.38 | 4,507,900 |
| 2024-05-21 | $9.45 | $9.49 | $9.32 | $9.39 | $9.39 | 4,269,460 |
| 2024-05-20 | $9.42 | $9.52 | $9.35 | $9.47 | $9.47 | 5,691,150 |
| 2024-05-17 | $9.53 | $9.57 | $9.31 | $9.41 | $9.41 | 6,162,200 |
| 2024-05-16 | $9.56 | $9.63 | $9.43 | $9.48 | $9.48 | 3,939,200 |
| 2024-05-15 | $9.67 | $9.71 | $9.53 | $9.55 | $9.55 | 4,296,000 |
| 2024-05-14 | $9.60 | $9.77 | $9.56 | $9.68 | $9.68 | 4,985,400 |
| 2024-05-13 | $9.66 | $9.84 | $9.60 | $9.62 | $9.62 | 7,881,840 |
| 2024-05-10 | $9.79 | $9.89 | $9.65 | $9.69 | $9.69 | 7,123,900 |
| 2024-05-09 | $9.80 | $9.93 | $9.60 | $9.79 | $9.79 | 8,301,750 |
| 2024-05-08 | $9.67 | $9.95 | $9.61 | $9.84 | $9.84 | 13,469,500 |
| 2024-05-07 | $9.69 | $9.74 | $9.54 | $9.69 | $9.69 | 10,928,790 |
| 2024-05-06 | $9.46 | $9.74 | $9.38 | $9.69 | $9.69 | 13,596,560 |
| 2024-04-30 | $9.20 | $9.45 | $9.11 | $9.29 | $9.29 | 9,766,200 |
| 2024-04-29 | $8.92 | $9.20 | $8.91 | $9.19 | $9.19 | 5,661,880 |
| 2024-04-26 | $8.81 | $8.96 | $8.78 | $8.90 | $8.90 | 5,207,880 |
| 2024-04-25 | $8.66 | $8.87 | $8.66 | $8.85 | $8.85 | 5,139,290 |
| 2024-04-24 | $8.61 | $8.69 | $8.52 | $8.67 | $8.67 | 4,661,900 |
| 2024-04-23 | $8.53 | $8.63 | $8.45 | $8.56 | $8.56 | 4,276,930 |
| 2024-04-22 | $8.32 | $8.54 | $8.25 | $8.47 | $8.47 | 5,511,100 |
| 2024-04-19 | $8.50 | $8.57 | $8.38 | $8.45 | $8.45 | 4,886,900 |
| 2024-04-18 | $8.57 | $8.65 | $8.51 | $8.54 | $8.54 | 5,049,400 |
| 2024-04-17 | $8.19 | $8.61 | $8.19 | $8.57 | $8.57 | 8,335,200 |
| 2024-04-16 | $8.54 | $8.55 | $8.10 | $8.10 | $8.10 | 9,890,470 |
| 2024-04-15 | $9.04 | $9.12 | $8.50 | $8.66 | $8.66 | 9,405,900 |
| 2024-04-12 | $8.98 | $9.05 | $8.89 | $8.92 | $8.92 | 4,503,100 |
| 2024-04-11 | $8.92 | $9.12 | $8.89 | $8.97 | $8.97 | 3,709,000 |
| 2024-04-10 | $9.18 | $9.23 | $8.90 | $9.02 | $9.02 | 5,080,200 |
| 2024-04-09 | $9.01 | $9.22 | $8.97 | $9.22 | $9.22 | 5,927,130 |
| 2024-04-08 | $9.25 | $9.25 | $8.96 | $8.96 | $8.96 | 5,282,890 |
| 2024-04-03 | $9.30 | $9.36 | $9.11 | $9.25 | $9.25 | 4,364,600 |
| 2024-04-02 | $9.32 | $9.34 | $9.17 | $9.28 | $9.28 | 4,489,560 |
| 2024-04-01 | $9.08 | $9.28 | $9.06 | $9.28 | $9.28 | 5,301,800 |
| 2024-03-29 | $8.96 | $9.06 | $8.90 | $9.06 | $9.06 | 4,808,210 |
| 2024-03-28 | $8.87 | $9.09 | $8.81 | $8.97 | $8.97 | 6,068,670 |
| 2024-03-27 | $8.98 | $9.14 | $8.90 | $8.90 | $8.90 | 4,930,620 |
| 2024-03-26 | $9.06 | $9.08 | $8.80 | $9.00 | $9.00 | 5,185,300 |
| 2024-03-25 | $9.16 | $9.28 | $9.03 | $9.04 | $9.04 | 5,611,900 |
| 2024-03-22 | $9.46 | $9.46 | $9.12 | $9.18 | $9.18 | 5,957,020 |
| 2024-03-21 | $9.45 | $9.52 | $9.37 | $9.42 | $9.42 | 5,803,100 |
| 2024-03-20 | $9.40 | $9.49 | $9.33 | $9.46 | $9.46 | 7,026,980 |
| 2024-03-19 | $9.41 | $9.65 | $9.39 | $9.50 | $9.50 | 8,014,140 |
| 2024-03-18 | $9.30 | $9.48 | $9.27 | $9.47 | $9.47 | 7,634,900 |
| 2024-03-15 | $9.23 | $9.37 | $9.13 | $9.33 | $9.33 | 7,636,940 |
| 2024-03-14 | $9.32 | $9.59 | $9.14 | $9.24 | $9.24 | 8,618,570 |
| 2024-03-13 | $9.24 | $9.26 | $9.07 | $9.18 | $9.18 | 6,052,500 |
| 2024-03-12 | $8.98 | $9.33 | $8.98 | $9.27 | $9.27 | 9,279,650 |
| 2024-03-11 | $8.90 | $8.98 | $8.80 | $8.97 | $8.97 | 6,880,530 |
| 2024-03-08 | $8.75 | $8.86 | $8.70 | $8.85 | $8.85 | 5,102,400 |
| 2024-03-07 | $8.87 | $8.98 | $8.69 | $8.75 | $8.75 | 6,501,400 |
| 2024-03-06 | $8.70 | $8.95 | $8.70 | $8.84 | $8.84 | 11,594,060 |
| 2024-03-05 | $8.83 | $8.83 | $8.63 | $8.65 | $8.65 | 7,203,570 |
| 2024-03-04 | $8.71 | $8.94 | $8.68 | $8.84 | $8.84 | 7,957,720 |
| 2024-03-01 | $8.67 | $8.81 | $8.62 | $8.71 | $8.71 | 6,232,000 |
| 2024-02-29 | $8.36 | $8.70 | $8.32 | $8.68 | $8.68 | 9,657,610 |
| 2024-02-28 | $9.10 | $9.34 | $8.42 | $8.44 | $8.44 | 15,164,140 |
| 2024-02-27 | $8.89 | $9.08 | $8.78 | $9.08 | $9.08 | 7,488,570 |
| 2024-02-26 | $8.72 | $9.04 | $8.70 | $8.87 | $8.87 | 10,070,350 |
| 2024-02-23 | $8.50 | $8.73 | $8.46 | $8.72 | $8.72 | 10,071,640 |
| 2024-02-22 | $8.30 | $8.53 | $8.25 | $8.48 | $8.48 | 8,659,800 |
| 2024-02-21 | $8.16 | $8.55 | $8.08 | $8.31 | $8.31 | 11,170,470 |
| 2024-02-20 | $8.05 | $8.39 | $7.92 | $8.24 | $8.24 | 11,098,290 |
| 2024-02-19 | $7.88 | $8.14 | $7.78 | $8.03 | $8.03 | 14,655,090 |
| 2024-02-08 | $7.20 | $7.79 | $6.95 | $7.77 | $7.77 | 20,602,070 |
| 2024-02-07 | $7.86 | $7.88 | $7.05 | $7.14 | $7.14 | 22,077,520 |
| 2024-02-06 | $7.03 | $7.86 | $6.71 | $7.82 | $7.82 | 16,950,120 |
| 2024-02-05 | $7.95 | $8.00 | $7.26 | $7.26 | $7.26 | 12,471,410 |
| 2024-02-02 | $8.58 | $8.73 | $7.80 | $8.07 | $8.07 | 9,259,970 |
| 2024-02-01 | $8.77 | $8.80 | $8.42 | $8.57 | $8.57 | 6,531,730 |
| 2024-01-31 | $9.29 | $9.34 | $8.76 | $8.79 | $8.79 | 7,868,200 |
| 2024-01-30 | $9.64 | $9.72 | $9.31 | $9.31 | $9.31 | 4,147,200 |
| 2024-01-29 | $10.00 | $10.07 | $9.68 | $9.72 | $9.72 | 4,895,800 |
| 2024-01-26 | $9.92 | $10.26 | $9.92 | $10.04 | $10.04 | 6,686,400 |
| 2024-01-25 | $9.55 | $10.01 | $9.45 | $10.00 | $10.00 | 7,339,100 |
| 2024-01-24 | $9.45 | $9.62 | $9.15 | $9.50 | $9.50 | 6,467,110 |
| 2024-01-23 | $9.51 | $9.55 | $9.29 | $9.40 | $9.40 | 6,978,820 |
| 2024-01-22 | $10.11 | $10.18 | $9.43 | $9.51 | $9.51 | 7,221,200 |
| 2024-01-19 | $10.32 | $10.34 | $10.11 | $10.15 | $10.15 | 4,660,490 |
| 2024-01-18 | $10.40 | $10.40 | $9.98 | $10.26 | $10.26 | 8,473,300 |
| 2024-01-17 | $10.53 | $10.69 | $10.37 | $10.37 | $10.37 | 6,342,360 |
| 2024-01-16 | $10.67 | $10.74 | $10.40 | $10.58 | $10.58 | 7,431,400 |
| 2024-01-15 | $10.61 | $10.84 | $10.59 | $10.74 | $10.74 | 4,872,900 |
| 2024-01-12 | $10.82 | $10.88 | $10.66 | $10.66 | $10.66 | 4,184,700 |
| 2024-01-11 | $10.65 | $10.83 | $10.65 | $10.81 | $10.81 | 4,274,400 |
| 2024-01-10 | $10.75 | $10.82 | $10.62 | $10.66 | $10.66 | 4,924,800 |
| 2024-01-09 | $10.72 | $10.90 | $10.72 | $10.82 | $10.82 | 5,382,100 |
| 2024-01-08 | $10.82 | $10.95 | $10.73 | $10.73 | $10.73 | 6,821,800 |
| 2024-01-05 | $11.10 | $11.13 | $10.79 | $10.82 | $10.82 | 8,274,310 |
| 2024-01-04 | $11.14 | $11.19 | $11.00 | $11.12 | $11.12 | 7,363,700 |
| 2024-01-03 | $11.05 | $11.33 | $11.05 | $11.19 | $11.19 | 10,335,000 |
| 2024-01-02 | $11.10 | $11.22 | $11.02 | $11.12 | $11.12 | 10,418,130 |
| 2024-01-01 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2023-12-29 | $11.00 | $11.15 | $10.93 | $11.14 | $11.14 | 9,827,800 |
| 2023-12-28 | $10.92 | $11.03 | $10.80 | $10.98 | $10.98 | 9,737,400 |
| 2023-12-27 | $10.83 | $11.02 | $10.73 | $11.00 | $11.00 | 8,527,230 |
| 2023-12-26 | $10.94 | $11.15 | $10.75 | $10.83 | $10.83 | 7,713,800 |
| 2023-12-25 | $11.04 | $11.04 | $10.79 | $10.95 | $10.95 | 7,628,600 |
| 2023-12-22 | $11.31 | $11.31 | $10.94 | $11.00 | $11.00 | 12,336,800 |
| 2023-12-21 | $10.95 | $11.34 | $10.81 | $11.31 | $11.31 | 17,930,700 |
| 2023-12-20 | $11.21 | $11.33 | $11.05 | $11.06 | $11.06 | 10,688,500 |
| 2023-12-19 | $11.33 | $11.44 | $11.11 | $11.19 | $11.19 | 11,981,680 |
| 2023-12-18 | $11.36 | $11.67 | $11.31 | $11.38 | $11.38 | 15,051,600 |
| 2023-12-15 | $11.70 | $11.79 | $11.30 | $11.36 | $11.36 | 22,117,820 |
| 2023-12-14 | $12.12 | $12.22 | $11.67 | $11.70 | $11.70 | 25,473,840 |
| 2023-12-13 | $12.00 | $12.62 | $12.00 | $12.25 | $12.25 | 29,251,110 |
| 2023-12-12 | $11.77 | $12.20 | $11.65 | $12.03 | $12.03 | 26,396,250 |
| 2023-12-11 | $11.87 | $11.93 | $11.22 | $11.77 | $11.77 | 28,885,620 |
| 2023-12-08 | $12.50 | $12.78 | $11.90 | $12.05 | $12.05 | 39,265,690 |
| 2023-12-07 | $12.90 | $13.48 | $12.37 | $12.75 | $12.75 | 47,979,250 |
| 2023-12-06 | $13.84 | $14.28 | $12.75 | $12.96 | $12.96 | 66,997,350 |
| 2023-12-05 | $12.15 | $13.61 | $12.05 | $13.61 | $13.61 | 56,432,980 |
| 2023-12-04 | $12.30 | $12.68 | $11.94 | $12.37 | $12.37 | 34,745,070 |
| 2023-12-01 | $12.60 | $12.67 | $12.17 | $12.47 | $12.47 | 43,618,590 |
| 2023-11-30 | $12.31 | $13.49 | $11.93 | $13.09 | $13.09 | 67,748,570 |
| 2023-11-29 | $11.95 | $13.12 | $11.93 | $12.64 | $12.64 | 59,099,690 |
| 2023-11-28 | $11.71 | $12.72 | $11.71 | $12.14 | $12.14 | 67,019,340 |
| 2023-11-27 | $14.40 | $14.40 | $12.98 | $13.01 | $13.01 | 93,060,990 |
| 2023-11-24 | $12.40 | $13.09 | $12.37 | $13.09 | $13.09 | 25,261,560 |
| 2023-11-23 | $10.97 | $11.90 | $10.92 | $11.90 | $11.90 | 39,222,160 |
| 2023-11-22 | $10.75 | $10.93 | $10.72 | $10.82 | $10.82 | 5,980,660 |
| 2023-11-21 | $10.83 | $10.90 | $10.68 | $10.79 | $10.79 | 5,441,270 |
| 2023-11-20 | $10.65 | $10.94 | $10.61 | $10.83 | $10.83 | 7,803,380 |
| 2023-11-17 | $10.46 | $10.66 | $10.42 | $10.65 | $10.65 | 5,384,700 |
| 2023-11-16 | $10.48 | $10.64 | $10.42 | $10.47 | $10.47 | 5,789,640 |
| 2023-11-15 | $10.58 | $10.65 | $10.39 | $10.54 | $10.54 | 6,215,730 |
| 2023-11-14 | $10.46 | $10.59 | $10.41 | $10.47 | $10.47 | 6,945,370 |
| 2023-11-13 | $10.61 | $10.71 | $10.38 | $10.46 | $10.46 | 11,276,190 |
| 2023-11-10 | $10.57 | $10.82 | $10.45 | $10.70 | $10.70 | 11,006,600 |
| 2023-11-09 | $10.84 | $11.40 | $10.64 | $10.69 | $10.69 | 22,109,970 |
| 2023-11-08 | $10.55 | $10.85 | $10.41 | $10.64 | $10.64 | 21,971,710 |
| 2023-11-07 | $10.77 | $10.95 | $10.40 | $10.48 | $10.48 | 33,620,430 |
| 2023-11-06 | $10.38 | $11.11 | $10.38 | $10.85 | $10.85 | 38,098,440 |
| 2023-11-03 | $10.20 | $10.25 | $10.02 | $10.10 | $10.10 | 5,528,130 |
| 2023-11-02 | $10.10 | $10.28 | $10.05 | $10.19 | $10.19 | 6,397,880 |
| 2023-11-01 | $10.03 | $10.12 | $9.94 | $10.11 | $10.11 | 4,916,390 |
| 2023-10-31 | $10.08 | $10.11 | $9.93 | $10.03 | $10.03 | 4,684,200 |
| 2023-10-30 | $9.90 | $10.18 | $9.90 | $10.07 | $10.07 | 7,533,240 |
| 2023-10-27 | $9.59 | $10.05 | $9.47 | $9.96 | $9.96 | 6,147,750 |
| 2023-10-26 | $9.56 | $9.64 | $9.47 | $9.59 | $9.59 | 2,715,310 |
| 2023-10-25 | $9.58 | $9.69 | $9.54 | $9.62 | $9.62 | 2,849,890 |
| 2023-10-24 | $9.28 | $9.61 | $9.21 | $9.58 | $9.58 | 4,105,810 |
| 2023-10-23 | $9.49 | $9.52 | $9.22 | $9.28 | $9.28 | 3,766,000 |
| 2023-10-20 | $9.41 | $9.65 | $9.34 | $9.50 | $9.50 | 3,941,450 |
| 2023-10-19 | $9.58 | $9.65 | $9.33 | $9.45 | $9.45 | 3,493,480 |
| 2023-10-18 | $9.93 | $9.95 | $9.58 | $9.61 | $9.61 | 5,011,150 |
| 2023-10-17 | $10.04 | $10.15 | $9.77 | $9.90 | $9.90 | 7,077,830 |
| 2023-10-16 | $10.08 | $10.22 | $9.97 | $10.00 | $10.00 | 13,179,740 |
| 2023-10-13 | $9.78 | $9.90 | $9.72 | $9.83 | $9.83 | 3,624,500 |
| 2023-10-12 | $9.69 | $9.87 | $9.68 | $9.80 | $9.80 | 3,086,000 |
| 2023-10-11 | $9.58 | $9.79 | $9.54 | $9.66 | $9.66 | 3,589,220 |
| 2023-10-10 | $9.70 | $9.73 | $9.51 | $9.52 | $9.52 | 2,240,390 |
| 2023-10-09 | $9.79 | $9.79 | $9.55 | $9.66 | $9.66 | 2,745,070 |
| 2023-09-28 | $9.80 | $9.82 | $9.69 | $9.75 | $9.75 | 2,176,700 |
| 2023-09-27 | $9.66 | $9.81 | $9.65 | $9.79 | $9.79 | 2,081,090 |
| 2023-09-26 | $9.76 | $9.80 | $9.66 | $9.67 | $9.67 | 1,690,000 |
| 2023-09-25 | $9.73 | $9.83 | $9.68 | $9.77 | $9.77 | 2,672,950 |
| 2023-09-22 | $9.66 | $9.74 | $9.57 | $9.73 | $9.73 | 2,262,450 |
| 2023-09-21 | $9.72 | $9.77 | $9.66 | $9.67 | $9.67 | 2,278,880 |
| 2023-09-20 | $9.72 | $9.80 | $9.70 | $9.75 | $9.75 | 1,978,640 |
| 2023-09-19 | $9.78 | $9.85 | $9.73 | $9.77 | $9.77 | 2,948,510 |
| 2023-09-18 | $9.70 | $9.78 | $9.66 | $9.76 | $9.76 | 3,352,500 |
| 2023-09-15 | $9.60 | $9.72 | $9.53 | $9.69 | $9.69 | 3,530,900 |
| 2023-09-14 | $9.62 | $9.63 | $9.48 | $9.55 | $9.55 | 2,290,220 |
| 2023-09-13 | $9.64 | $9.68 | $9.50 | $9.56 | $9.56 | 3,345,420 |
| 2023-09-12 | $9.52 | $9.69 | $9.45 | $9.64 | $9.64 | 4,458,400 |
| 2023-09-11 | $9.23 | $9.52 | $9.18 | $9.49 | $9.49 | 5,514,340 |
| 2023-09-08 | $9.19 | $9.25 | $9.16 | $9.18 | $9.18 | 1,822,500 |
| 2023-09-07 | $9.35 | $9.37 | $9.20 | $9.20 | $9.20 | 1,853,400 |
| 2023-09-06 | $9.35 | $9.42 | $9.29 | $9.36 | $9.36 | 3,252,390 |
| 2023-09-05 | $9.34 | $9.40 | $9.34 | $9.37 | $9.37 | 2,384,400 |
| 2023-09-04 | $9.29 | $9.41 | $9.26 | $9.40 | $9.40 | 2,693,940 |
| 2023-09-01 | $9.35 | $9.39 | $9.28 | $9.31 | $9.31 | 1,785,820 |
| 2023-08-31 | $9.23 | $9.39 | $9.20 | $9.35 | $9.35 | 2,819,440 |
| 2023-08-30 | $9.22 | $9.31 | $9.19 | $9.25 | $9.25 | 2,931,610 |
| 2023-08-29 | $9.00 | $9.22 | $8.98 | $9.21 | $9.21 | 2,633,120 |
| 2023-08-28 | $9.34 | $9.42 | $8.97 | $9.01 | $9.01 | 4,749,280 |
| 2023-08-25 | $9.11 | $9.27 | $9.01 | $9.03 | $9.03 | 2,620,300 |
| 2023-08-24 | $9.18 | $9.23 | $9.05 | $9.10 | $9.10 | 2,879,480 |
| 2023-08-23 | $9.13 | $9.25 | $9.10 | $9.16 | $9.16 | 1,960,190 |
| 2023-08-22 | $9.35 | $9.38 | $9.01 | $9.18 | $9.18 | 4,054,390 |
| 2023-08-21 | $9.44 | $9.52 | $9.29 | $9.32 | $9.32 | 2,535,160 |
| 2023-08-18 | $9.72 | $9.72 | $9.45 | $9.45 | $9.45 | 3,015,990 |
| 2023-08-17 | $9.66 | $9.76 | $9.60 | $9.70 | $9.70 | 2,973,980 |
| 2023-08-16 | $9.67 | $9.80 | $9.67 | $9.67 | $9.67 | 3,163,670 |
| 2023-08-15 | $9.62 | $9.73 | $9.53 | $9.71 | $9.71 | 3,146,830 |
| 2023-08-14 | $9.52 | $9.65 | $9.40 | $9.64 | $9.64 | 2,999,180 |
| 2023-08-11 | $9.55 | $9.71 | $9.52 | $9.57 | $9.57 | 4,024,900 |
| 2023-08-10 | $9.54 | $9.59 | $9.52 | $9.55 | $9.55 | 1,796,300 |
| 2023-08-09 | $9.48 | $9.62 | $9.41 | $9.55 | $9.55 | 2,952,310 |
| 2023-08-08 | $9.37 | $9.57 | $9.31 | $9.47 | $9.47 | 4,275,200 |
| 2023-08-07 | $9.61 | $9.64 | $9.34 | $9.37 | $9.37 | 4,928,400 |
| 2023-08-04 | $9.68 | $9.74 | $9.65 | $9.65 | $9.65 | 2,958,600 |
| 2023-08-03 | $9.61 | $9.69 | $9.53 | $9.67 | $9.67 | 3,367,260 |
| 2023-08-02 | $9.68 | $9.68 | $9.53 | $9.57 | $9.57 | 3,781,500 |
| 2023-08-01 | $9.79 | $9.81 | $9.65 | $9.69 | $9.69 | 3,829,830 |
| 2023-07-31 | $9.84 | $9.85 | $9.77 | $9.79 | $9.79 | 3,084,950 |
| 2023-07-28 | $9.74 | $9.83 | $9.69 | $9.81 | $9.81 | 2,566,620 |
| 2023-07-27 | $9.78 | $9.82 | $9.72 | $9.74 | $9.74 | 2,263,390 |
| 2023-07-26 | $9.74 | $9.81 | $9.71 | $9.81 | $9.81 | 3,207,830 |
| 2023-07-25 | $9.76 | $9.78 | $9.69 | $9.74 | $9.74 | 3,594,400 |
| 2023-07-24 | $9.67 | $9.77 | $9.64 | $9.73 | $9.73 | 2,536,300 |
| 2023-07-21 | $9.63 | $9.73 | $9.60 | $9.67 | $9.67 | 1,980,680 |
| 2023-07-20 | $9.76 | $9.76 | $9.62 | $9.64 | $9.64 | 2,302,390 |
| 2023-07-19 | $9.72 | $9.77 | $9.70 | $9.73 | $9.73 | 1,241,100 |
| 2023-07-18 | $9.75 | $9.77 | $9.70 | $9.76 | $9.76 | 1,695,530 |
| 2023-07-17 | $9.69 | $9.76 | $9.58 | $9.75 | $9.75 | 3,375,030 |
| 2023-07-14 | $9.65 | $9.72 | $9.65 | $9.67 | $9.67 | 1,402,300 |
| 2023-07-13 | $9.64 | $9.72 | $9.58 | $9.68 | $9.68 | 1,741,270 |
| 2023-07-12 | $9.68 | $9.68 | $9.58 | $9.58 | $9.58 | 1,449,770 |
| 2023-07-11 | $9.60 | $9.68 | $9.60 | $9.68 | $9.68 | 1,360,200 |
| 2023-07-10 | $9.64 | $9.70 | $9.55 | $9.62 | $9.62 | 1,909,100 |
| 2023-07-07 | $9.65 | $9.67 | $9.59 | $9.63 | $9.63 | 1,750,800 |
| 2023-07-06 | $9.67 | $9.70 | $9.61 | $9.63 | $9.63 | 1,392,300 |
| 2023-07-05 | $9.68 | $9.73 | $9.65 | $9.66 | $9.66 | 1,744,860 |
| 2023-07-04 | $9.71 | $9.74 | $9.64 | $9.69 | $9.69 | 2,031,060 |
| 2023-07-03 | $9.64 | $9.73 | $9.61 | $9.72 | $9.72 | 2,634,800 |
| 2023-06-30 | $9.57 | $9.69 | $9.56 | $9.66 | $9.66 | 2,922,200 |
| 2023-06-29 | $9.45 | $9.59 | $9.44 | $9.54 | $9.54 | 2,052,500 |
| 2023-06-28 | $9.47 | $9.48 | $9.37 | $9.45 | $9.45 | 1,582,900 |
| 2023-06-27 | $9.31 | $9.49 | $9.30 | $9.47 | $9.47 | 2,125,710 |
| 2023-06-26 | $9.40 | $9.40 | $9.28 | $9.30 | $9.30 | 2,458,700 |
| 2023-06-21 | $9.48 | $9.52 | $9.39 | $9.43 | $9.43 | 2,501,520 |
| 2023-06-20 | $9.64 | $9.65 | $9.51 | $9.52 | $9.52 | 2,870,620 |
| 2023-06-19 | $9.69 | $9.73 | $9.59 | $9.63 | $9.63 | 3,291,640 |
| 2023-06-16 | $9.67 | $9.75 | $9.63 | $9.71 | $9.71 | 3,270,210 |
| 2023-06-15 | $9.60 | $9.66 | $9.52 | $9.66 | $9.66 | 3,096,180 |
| 2023-06-14 | $9.65 | $9.66 | $9.56 | $9.62 | $9.62 | 3,080,760 |
| 2023-06-13 | $9.70 | $9.76 | $9.61 | $9.64 | $9.64 | 3,521,400 |
| 2023-06-12 | $9.85 | $9.85 | $9.63 | $9.71 | $9.71 | 3,272,180 |
| 2023-06-09 | $9.89 | $9.94 | $9.78 | $9.83 | $9.83 | 2,715,910 |
| 2023-06-08 | $10.00 | $10.00 | $9.87 | $9.89 | $9.89 | 2,407,090 |
| 2023-06-07 | $9.96 | $10.05 | $9.89 | $9.98 | $9.98 | 2,175,100 |
| 2023-06-06 | $10.20 | $10.20 | $9.92 | $9.93 | $9.93 | 3,075,200 |
| 2023-06-05 | $10.11 | $10.19 | $10.05 | $10.18 | $10.18 | 2,129,200 |
| 2023-06-02 | $10.25 | $10.28 | $10.07 | $10.09 | $10.09 | 3,446,240 |
| 2023-06-01 | $10.16 | $10.34 | $10.15 | $10.24 | $10.24 | 3,495,290 |
| 2023-05-31 | $10.10 | $10.24 | $10.10 | $10.20 | $10.20 | 2,465,640 |
| 2023-05-30 | $10.15 | $10.25 | $10.05 | $10.19 | $10.19 | 2,411,750 |
| 2023-05-29 | $10.24 | $10.31 | $10.16 | $10.21 | $10.21 | 2,830,090 |
| 2023-05-26 | $10.01 | $10.22 | $9.98 | $10.17 | $10.17 | 2,966,880 |
| 2023-05-25 | $10.32 | $10.35 | $10.12 | $10.18 | $10.03 | 4,027,960 |
| 2023-05-24 | $10.34 | $10.41 | $10.13 | $10.31 | $10.16 | 5,592,710 |
| 2023-05-23 | $10.21 | $10.47 | $10.10 | $10.35 | $10.20 | 8,366,720 |
| 2023-05-22 | $9.97 | $10.29 | $9.93 | $10.18 | $10.03 | 7,209,700 |
| 2023-05-19 | $9.94 | $10.00 | $9.83 | $9.97 | $9.83 | 3,063,200 |
| 2023-05-18 | $9.93 | $9.98 | $9.89 | $9.94 | $9.80 | 2,697,600 |
| 2023-05-17 | $9.89 | $9.93 | $9.77 | $9.93 | $9.79 | 3,920,300 |
| 2023-05-16 | $9.80 | $9.92 | $9.75 | $9.89 | $9.75 | 5,014,870 |
| 2023-05-15 | $9.81 | $9.86 | $9.60 | $9.80 | $9.66 | 6,281,200 |
| 2023-05-12 | $9.78 | $9.89 | $9.72 | $9.82 | $9.68 | 3,923,350 |
| 2023-05-11 | $9.74 | $9.88 | $9.74 | $9.81 | $9.67 | 4,623,160 |
| 2023-05-10 | $9.93 | $9.95 | $9.71 | $9.78 | $9.64 | 7,747,400 |
| 2023-05-09 | $9.86 | $10.36 | $9.76 | $9.99 | $9.84 | 12,446,420 |
| 2023-05-08 | $10.11 | $10.13 | $9.85 | $9.87 | $9.73 | 10,607,140 |
| 2023-05-05 | $10.76 | $10.76 | $10.03 | $10.13 | $9.98 | 12,408,130 |
| 2023-05-04 | $10.75 | $10.80 | $10.60 | $10.70 | $10.54 | 10,541,930 |
| 2023-05-03 | $10.99 | $10.99 | $10.99 | $10.99 | $10.83 | 0 |
| 2023-05-02 | $10.99 | $10.99 | $10.99 | $10.99 | $10.83 | 0 |
| 2023-04-28 | $10.82 | $11.06 | $10.75 | $10.99 | $10.83 | 7,407,410 |
| 2023-04-27 | $10.51 | $10.91 | $10.45 | $10.86 | $10.70 | 9,817,360 |
| 2023-04-26 | $10.28 | $10.56 | $10.24 | $10.49 | $10.34 | 5,584,300 |
| 2023-04-25 | $10.88 | $10.88 | $10.24 | $10.38 | $10.23 | 9,995,950 |
| 2023-04-24 | $10.61 | $10.93 | $10.55 | $10.83 | $10.83 | 6,778,270 |
| 2023-04-21 | $10.80 | $10.82 | $10.58 | $10.60 | $10.60 | 4,814,260 |
| 2023-04-20 | $10.77 | $10.91 | $10.71 | $10.80 | $10.80 | 4,351,600 |
| 2023-04-19 | $10.87 | $10.94 | $10.78 | $10.80 | $10.80 | 5,960,630 |
| 2023-04-18 | $10.88 | $10.96 | $10.79 | $10.89 | $10.89 | 6,055,200 |
| 2023-04-17 | $10.81 | $10.88 | $10.73 | $10.88 | $10.88 | 4,657,800 |
| 2023-04-14 | $10.75 | $10.97 | $10.63 | $10.84 | $10.84 | 6,046,600 |
| 2023-04-13 | $10.56 | $10.79 | $10.47 | $10.76 | $10.76 | 5,777,110 |
| 2023-04-12 | $10.60 | $10.73 | $10.52 | $10.56 | $10.56 | 4,894,230 |
| 2023-04-11 | $10.66 | $10.77 | $10.53 | $10.56 | $10.56 | 4,565,100 |
| 2023-04-10 | $10.88 | $10.90 | $10.63 | $10.69 | $10.69 | 5,822,000 |
| 2023-04-07 | $10.71 | $10.89 | $10.65 | $10.85 | $10.85 | 5,954,250 |
| 2023-04-06 | $10.63 | $10.83 | $10.60 | $10.71 | $10.71 | 6,253,500 |
| 2023-04-05 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2023-04-04 | $10.87 | $10.87 | $10.60 | $10.64 | $10.64 | 7,638,790 |
| 2023-04-03 | $10.84 | $11.07 | $10.76 | $10.85 | $10.85 | 8,077,860 |
| 2023-03-31 | $10.65 | $10.94 | $10.62 | $10.84 | $10.84 | 6,007,190 |
| 2023-03-30 | $10.77 | $10.81 | $10.51 | $10.65 | $10.65 | 6,392,830 |
| 2023-03-29 | $10.93 | $10.99 | $10.72 | $10.77 | $10.77 | 5,815,390 |
| 2023-03-28 | $10.89 | $11.05 | $10.80 | $10.94 | $10.94 | 6,500,550 |
| 2023-03-27 | $10.94 | $10.98 | $10.72 | $10.87 | $10.87 | 9,481,220 |
| 2023-03-24 | $10.92 | $11.26 | $10.90 | $11.04 | $11.04 | 12,303,580 |
| 2023-03-23 | $10.96 | $11.00 | $10.84 | $10.90 | $10.90 | 6,581,800 |
| 2023-03-22 | $10.93 | $11.09 | $10.84 | $10.99 | $10.99 | 10,439,100 |
| 2023-03-21 | $10.82 | $11.07 | $10.71 | $11.05 | $11.05 | 12,662,150 |
| 2023-03-20 | $10.78 | $10.93 | $10.54 | $10.70 | $10.70 | 10,581,920 |
| 2023-03-17 | $10.69 | $10.93 | $10.65 | $10.77 | $10.77 | 8,556,280 |
| 2023-03-16 | $10.57 | $10.87 | $10.51 | $10.65 | $10.65 | 9,284,130 |
| 2023-03-15 | $10.40 | $10.71 | $10.38 | $10.57 | $10.57 | 8,349,800 |
| 2023-03-14 | $10.43 | $10.67 | $10.28 | $10.34 | $10.34 | 7,235,170 |
| 2023-03-13 | $10.49 | $10.51 | $10.36 | $10.48 | $10.48 | 5,038,190 |
| 2023-03-10 | $10.59 | $10.60 | $10.36 | $10.46 | $10.46 | 5,645,410 |
| 2023-03-09 | $10.57 | $10.68 | $10.50 | $10.62 | $10.62 | 7,209,410 |
| 2023-03-08 | $10.39 | $10.57 | $10.30 | $10.51 | $10.51 | 6,128,710 |
| 2023-03-07 | $10.63 | $10.66 | $10.38 | $10.39 | $10.39 | 8,035,760 |
| 2023-03-06 | $10.50 | $10.77 | $10.38 | $10.61 | $10.61 | 11,876,430 |
| 2023-03-03 | $10.43 | $10.80 | $10.40 | $10.45 | $10.45 | 13,689,480 |
| 2023-03-02 | $10.45 | $10.50 | $10.22 | $10.26 | $10.26 | 7,291,080 |
| 2023-03-01 | $10.48 | $10.54 | $10.38 | $10.52 | $10.52 | 4,121,680 |
| 2023-02-28 | $10.20 | $10.54 | $10.20 | $10.48 | $10.48 | 8,662,730 |
| 2023-02-27 | $10.29 | $10.35 | $10.15 | $10.26 | $10.26 | 4,916,000 |
| 2023-02-24 | $10.28 | $10.29 | $10.16 | $10.18 | $10.18 | 2,895,780 |
| 2023-02-23 | $10.26 | $10.30 | $10.18 | $10.24 | $10.24 | 3,789,570 |
| 2023-02-22 | $10.25 | $10.30 | $10.16 | $10.23 | $10.23 | 3,167,100 |
| 2023-02-21 | $10.28 | $10.29 | $10.16 | $10.27 | $10.27 | 3,480,540 |
| 2023-02-20 | $10.25 | $10.29 | $10.02 | $10.27 | $10.27 | 5,583,870 |
| 2023-02-17 | $10.15 | $10.30 | $10.11 | $10.18 | $10.18 | 6,424,830 |
| 2023-02-16 | $10.29 | $10.40 | $10.04 | $10.14 | $10.14 | 5,917,740 |
| 2023-02-15 | $10.24 | $10.29 | $10.19 | $10.28 | $10.28 | 3,527,540 |
| 2023-02-14 | $10.23 | $10.28 | $10.15 | $10.25 | $10.25 | 3,745,780 |
| 2023-02-13 | $10.12 | $10.25 | $10.09 | $10.22 | $10.22 | 4,169,370 |
| 2023-02-10 | $10.05 | $10.24 | $10.02 | $10.13 | $10.13 | 4,942,730 |
| 2023-02-09 | $9.98 | $10.03 | $9.90 | $10.00 | $10.00 | 3,733,140 |
| 2023-02-08 | $9.94 | $10.02 | $9.90 | $9.97 | $9.97 | 2,800,300 |
| 2023-02-07 | $10.01 | $10.08 | $9.86 | $9.95 | $9.95 | 3,526,400 |
| 2023-02-06 | $9.96 | $10.02 | $9.86 | $9.96 | $9.96 | 2,870,320 |
| 2023-02-03 | $9.99 | $10.13 | $9.81 | $9.94 | $9.94 | 5,081,280 |
| 2023-02-02 | $9.86 | $10.02 | $9.81 | $9.99 | $9.99 | 4,807,590 |
| 2023-02-01 | $9.81 | $9.86 | $9.72 | $9.85 | $9.85 | 4,326,700 |
| 2023-01-31 | $9.77 | $9.83 | $9.69 | $9.79 | $9.79 | 3,977,090 |
| 2023-01-30 | $9.76 | $9.80 | $9.71 | $9.80 | $9.80 | 3,949,910 |
| 2023-01-20 | $9.63 | $9.76 | $9.62 | $9.70 | $9.70 | 2,878,700 |
| 2023-01-19 | $9.57 | $9.67 | $9.51 | $9.63 | $9.63 | 2,855,100 |
| 2023-01-18 | $9.54 | $9.63 | $9.51 | $9.59 | $9.59 | 2,403,900 |
| 2023-01-17 | $9.71 | $9.73 | $9.50 | $9.53 | $9.53 | 4,148,900 |
| 2023-01-16 | $9.40 | $9.77 | $9.40 | $9.70 | $9.70 | 7,747,230 |
| 2023-01-13 | $9.28 | $9.42 | $9.27 | $9.41 | $9.41 | 3,319,600 |
| 2023-01-12 | $9.25 | $9.39 | $9.22 | $9.27 | $9.27 | 3,549,500 |
| 2023-01-11 | $9.29 | $9.36 | $9.25 | $9.26 | $9.26 | 3,120,200 |
| 2023-01-10 | $9.37 | $9.41 | $9.27 | $9.31 | $9.31 | 3,048,470 |
| 2023-01-09 | $9.33 | $9.45 | $9.31 | $9.38 | $9.38 | 3,462,340 |
| 2023-01-06 | $9.53 | $9.55 | $9.30 | $9.32 | $9.32 | 6,761,080 |
| 2023-01-05 | $9.55 | $9.60 | $9.42 | $9.55 | $9.55 | 5,863,090 |
| 2023-01-04 | $9.67 | $9.72 | $9.53 | $9.59 | $9.59 | 6,605,370 |
| 2023-01-03 | $9.67 | $9.96 | $9.42 | $9.72 | $9.72 | 11,198,320 |
| 2023-01-02 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 0 |
| 2022-12-30 | $9.38 | $9.58 | $9.32 | $9.39 | $9.39 | 7,307,820 |
| 2022-12-29 | $9.20 | $9.88 | $9.10 | $9.44 | $9.44 | 18,228,490 |
| 2022-12-28 | $9.21 | $9.26 | $9.11 | $9.17 | $9.17 | 4,549,360 |
| 2022-12-27 | $9.40 | $9.40 | $9.04 | $9.22 | $9.22 | 7,281,740 |
| 2022-12-26 | $9.66 | $9.73 | $9.32 | $9.42 | $9.42 | 6,634,160 |
| 2022-12-23 | $9.76 | $9.83 | $9.53 | $9.73 | $9.73 | 5,553,560 |
| 2022-12-22 | $10.25 | $10.26 | $9.77 | $9.81 | $9.81 | 6,903,470 |
| 2022-12-21 | $10.25 | $10.37 | $10.03 | $10.16 | $10.16 | 5,320,170 |
| 2022-12-20 | $10.31 | $10.37 | $9.93 | $10.20 | $10.20 | 7,042,170 |
| 2022-12-19 | $10.90 | $10.92 | $10.20 | $10.27 | $10.27 | 11,277,840 |
| 2022-12-16 | $10.50 | $11.00 | $10.50 | $10.89 | $10.89 | 11,511,340 |
| 2022-12-15 | $10.71 | $10.85 | $10.52 | $10.60 | $10.60 | 8,049,040 |
| 2022-12-14 | $11.00 | $11.01 | $10.63 | $10.67 | $10.67 | 12,114,120 |
| 2022-12-13 | $10.96 | $11.14 | $10.74 | $11.10 | $11.10 | 15,512,820 |
| 2022-12-12 | $10.76 | $11.20 | $10.69 | $11.05 | $11.05 | 19,319,440 |
| 2022-12-09 | $10.63 | $10.85 | $10.57 | $10.74 | $10.74 | 11,248,750 |
| 2022-12-08 | $10.48 | $10.74 | $10.40 | $10.67 | $10.67 | 13,618,030 |
| 2022-12-07 | $10.00 | $10.76 | $9.90 | $10.62 | $10.62 | 19,575,580 |
| 2022-12-06 | $10.37 | $10.37 | $9.99 | $10.00 | $10.00 | 9,687,410 |
| 2022-12-05 | $10.25 | $10.61 | $10.21 | $10.37 | $10.37 | 11,483,920 |
| 2022-12-01 | $10.21 | $10.37 | $9.96 | $10.10 | $10.10 | 7,421,540 |
| 2022-11-30 | $10.35 | $10.36 | $10.09 | $10.17 | $10.17 | 7,327,050 |
| 2022-11-29 | $10.06 | $10.46 | $10.00 | $10.36 | $10.36 | 8,532,740 |
| 2022-11-28 | $10.06 | $10.46 | $9.98 | $10.06 | $10.06 | 8,290,120 |
| 2022-11-25 | $10.29 | $10.35 | $9.90 | $10.18 | $10.18 | 6,842,860 |
| 2022-11-24 | $10.24 | $10.40 | $10.14 | $10.31 | $10.31 | 6,795,380 |
| 2022-11-23 | $10.54 | $10.63 | $10.08 | $10.22 | $10.22 | 11,552,170 |
| 2022-11-22 | $10.92 | $11.24 | $10.45 | $10.54 | $10.54 | 15,242,860 |
| 2022-11-21 | $10.77 | $11.28 | $10.74 | $11.00 | $11.00 | 15,691,560 |
| 2022-11-18 | $10.51 | $11.14 | $10.51 | $10.92 | $10.92 | 20,082,680 |
| 2022-11-17 | $10.40 | $10.65 | $10.31 | $10.57 | $10.57 | 10,763,830 |
| 2022-11-16 | $10.43 | $10.63 | $10.30 | $10.40 | $10.40 | 11,203,000 |
| 2022-11-15 | $10.33 | $10.56 | $10.24 | $10.43 | $10.43 | 12,075,240 |
| 2022-11-14 | $9.89 | $10.45 | $9.86 | $10.38 | $10.38 | 14,243,970 |
| 2022-11-11 | $10.20 | $10.43 | $10.00 | $10.02 | $10.02 | 13,437,930 |
| 2022-11-10 | $10.11 | $10.28 | $10.02 | $10.05 | $10.05 | 9,651,700 |
| 2022-11-09 | $9.85 | $10.17 | $9.80 | $10.11 | $10.11 | 10,778,700 |
| 2022-11-08 | $9.86 | $9.97 | $9.72 | $9.86 | $9.86 | 4,011,560 |
| 2022-11-07 | $9.89 | $10.03 | $9.79 | $9.89 | $9.89 | 6,309,560 |
| 2022-11-04 | $9.88 | $9.93 | $9.76 | $9.91 | $9.91 | 6,776,270 |
| 2022-11-03 | $9.68 | $9.98 | $9.66 | $9.85 | $9.85 | 8,569,690 |
| 2022-11-02 | $9.77 | $10.10 | $9.76 | $9.83 | $9.83 | 10,805,910 |
| 2022-11-01 | $9.85 | $10.01 | $9.68 | $9.83 | $9.83 | 9,942,890 |
| 2022-10-31 | $9.57 | $9.92 | $9.46 | $9.82 | $9.82 | 5,800,100 |
| 2022-10-28 | $9.76 | $9.86 | $9.45 | $9.52 | $9.52 | 4,721,230 |
| 2022-10-27 | $9.56 | $9.89 | $9.42 | $9.81 | $9.81 | 6,410,470 |
| 2022-10-26 | $9.19 | $9.63 | $9.14 | $9.55 | $9.55 | 6,335,630 |
| 2022-10-25 | $9.44 | $9.49 | $8.98 | $9.13 | $9.13 | 7,109,080 |
| 2022-10-24 | $9.84 | $9.99 | $9.37 | $9.39 | $9.39 | 7,521,260 |
| 2022-10-21 | $9.90 | $9.97 | $9.71 | $9.90 | $9.90 | 4,899,570 |
| 2022-10-20 | $9.87 | $10.07 | $9.76 | $9.85 | $9.85 | 5,716,130 |
| 2022-10-19 | $9.85 | $9.96 | $9.70 | $9.82 | $9.82 | 5,241,960 |
| 2022-10-18 | $9.79 | $9.89 | $9.67 | $9.79 | $9.79 | 7,560,520 |
| 2022-10-17 | $9.42 | $9.79 | $9.38 | $9.76 | $9.76 | 9,651,600 |
| 2022-10-14 | $8.90 | $9.52 | $8.90 | $9.46 | $9.46 | 11,513,950 |
| 2022-10-13 | $8.69 | $8.98 | $8.65 | $8.94 | $8.94 | 4,479,170 |
| 2022-10-12 | $8.70 | $8.75 | $8.50 | $8.75 | $8.75 | 3,460,470 |
| 2022-10-11 | $8.68 | $8.77 | $8.48 | $8.73 | $8.73 | 3,430,700 |
| 2022-10-10 | $8.89 | $8.99 | $8.66 | $8.70 | $8.70 | 4,442,970 |
| 2022-09-30 | $8.62 | $8.89 | $8.60 | $8.76 | $8.76 | 3,781,490 |
| 2022-09-29 | $8.64 | $8.79 | $8.55 | $8.61 | $8.61 | 2,742,500 |
| 2022-09-28 | $8.70 | $8.89 | $8.54 | $8.59 | $8.59 | 3,053,520 |
| 2022-09-27 | $8.46 | $8.73 | $8.44 | $8.72 | $8.72 | 3,395,320 |
| 2022-09-26 | $8.62 | $8.64 | $8.41 | $8.43 | $8.43 | 2,231,830 |
| 2022-09-23 | $8.84 | $8.85 | $8.59 | $8.61 | $8.61 | 2,896,400 |
| 2022-09-22 | $8.89 | $8.99 | $8.80 | $8.80 | $8.80 | 2,838,300 |
| 2022-09-21 | $8.90 | $8.98 | $8.75 | $8.94 | $8.94 | 2,396,260 |
| 2022-09-20 | $8.86 | $8.96 | $8.86 | $8.93 | $8.93 | 1,802,400 |
| 2022-09-19 | $9.08 | $9.09 | $8.81 | $8.83 | $8.83 | 3,711,230 |
| 2022-09-16 | $9.50 | $9.50 | $9.06 | $9.09 | $9.09 | 4,539,820 |
| 2022-09-15 | $9.69 | $9.74 | $9.35 | $9.50 | $9.50 | 3,602,000 |
| 2022-09-14 | $9.59 | $9.68 | $9.48 | $9.68 | $9.68 | 3,283,000 |
| 2022-09-13 | $9.62 | $9.71 | $9.58 | $9.67 | $9.67 | 2,521,100 |
| 2022-09-12 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2022-09-09 | $9.56 | $9.64 | $9.55 | $9.62 | $9.62 | 2,262,710 |
| 2022-09-08 | $9.66 | $9.66 | $9.52 | $9.52 | $9.52 | 2,522,300 |
| 2022-09-07 | $9.70 | $9.70 | $9.60 | $9.64 | $9.64 | 2,832,480 |
| 2022-09-06 | $9.65 | $9.74 | $9.59 | $9.72 | $9.72 | 4,270,970 |
| 2022-09-05 | $9.61 | $9.72 | $9.60 | $9.63 | $9.63 | 2,885,270 |
| 2022-09-02 | $9.47 | $9.65 | $9.43 | $9.62 | $9.62 | 4,192,040 |
| 2022-09-01 | $9.40 | $9.52 | $9.39 | $9.43 | $9.43 | 2,947,500 |
| 2022-08-31 | $9.63 | $9.64 | $9.38 | $9.43 | $9.43 | 3,726,480 |
| 2022-08-30 | $9.56 | $9.67 | $9.52 | $9.60 | $9.60 | 3,305,880 |
| 2022-08-29 | $9.48 | $9.60 | $9.37 | $9.59 | $9.59 | 3,813,160 |
| 2022-08-26 | $9.41 | $9.60 | $9.36 | $9.50 | $9.50 | 4,671,880 |
| 2022-08-25 | $9.35 | $9.54 | $9.34 | $9.40 | $9.40 | 5,271,200 |
| 2022-08-24 | $9.44 | $9.48 | $9.26 | $9.28 | $9.28 | 3,382,700 |
| 2022-08-23 | $9.35 | $9.46 | $9.28 | $9.44 | $9.44 | 3,148,820 |
| 2022-08-22 | $9.33 | $9.38 | $9.20 | $9.37 | $9.37 | 2,833,400 |
| 2022-08-19 | $9.43 | $9.49 | $9.30 | $9.32 | $9.32 | 2,689,150 |
| 2022-08-18 | $9.60 | $9.61 | $9.39 | $9.42 | $9.42 | 3,783,500 |
| 2022-08-17 | $9.64 | $9.66 | $9.56 | $9.62 | $9.62 | 2,350,590 |
| 2022-08-16 | $9.67 | $9.68 | $9.56 | $9.61 | $9.61 | 2,665,620 |
| 2022-08-15 | $9.61 | $9.67 | $9.44 | $9.65 | $9.65 | 3,918,890 |
| 2022-08-12 | $9.64 | $9.70 | $9.61 | $9.64 | $9.64 | 2,842,340 |
| 2022-08-11 | $9.50 | $9.68 | $9.48 | $9.65 | $9.65 | 3,741,200 |
| 2022-08-10 | $9.59 | $9.59 | $9.45 | $9.50 | $9.50 | 2,726,630 |
| 2022-08-09 | $9.57 | $9.60 | $9.46 | $9.58 | $9.58 | 2,492,160 |
| 2022-08-08 | $9.36 | $9.61 | $9.31 | $9.60 | $9.60 | 3,534,920 |
| 2022-08-05 | $9.24 | $9.38 | $9.23 | $9.37 | $9.37 | 3,273,380 |
| 2022-08-04 | $9.18 | $9.29 | $9.05 | $9.28 | $9.28 | 3,070,600 |
| 2022-08-03 | $9.15 | $9.37 | $9.12 | $9.12 | $9.12 | 4,933,580 |
| 2022-08-02 | $9.47 | $9.48 | $9.00 | $9.15 | $9.15 | 7,361,360 |
| 2022-08-01 | $9.60 | $9.63 | $9.48 | $9.54 | $9.54 | 3,169,610 |
| 2022-07-29 | $9.71 | $9.75 | $9.56 | $9.59 | $9.59 | 3,540,900 |
| 2022-07-28 | $9.78 | $9.84 | $9.74 | $9.82 | $9.70 | 3,574,230 |
| 2022-07-27 | $9.61 | $9.84 | $9.58 | $9.78 | $9.66 | 4,334,830 |
| 2022-07-26 | $9.76 | $9.78 | $9.46 | $9.67 | $9.55 | 5,079,070 |
| 2022-07-25 | $9.72 | $9.99 | $9.72 | $9.78 | $9.66 | 4,384,600 |
| 2022-07-22 | $9.85 | $9.91 | $9.66 | $9.72 | $9.60 | 4,520,100 |
| 2022-07-21 | $9.90 | $9.93 | $9.80 | $9.81 | $9.69 | 4,132,120 |
| 2022-07-20 | $9.92 | $9.96 | $9.83 | $9.93 | $9.81 | 5,386,100 |
| 2022-07-19 | $9.85 | $9.92 | $9.78 | $9.92 | $9.80 | 4,527,520 |
| 2022-07-18 | $9.68 | $9.88 | $9.63 | $9.85 | $9.73 | 5,217,830 |
| 2022-07-15 | $10.24 | $10.24 | $9.73 | $9.73 | $9.61 | 9,003,700 |
| 2022-07-14 | $10.22 | $10.33 | $10.15 | $10.24 | $10.11 | 5,768,730 |
| 2022-07-13 | $10.10 | $10.25 | $10.02 | $10.22 | $10.09 | 6,701,700 |
| 2022-07-12 | $10.53 | $10.60 | $10.08 | $10.20 | $10.07 | 14,179,300 |
| 2022-07-11 | $10.65 | $11.10 | $10.38 | $10.77 | $10.64 | 20,482,280 |
| 2022-07-08 | $10.39 | $10.47 | $10.23 | $10.37 | $10.24 | 8,592,120 |
| 2022-07-07 | $10.36 | $10.40 | $10.18 | $10.37 | $10.24 | 7,612,870 |
| 2022-07-06 | $10.52 | $10.56 | $10.19 | $10.35 | $10.22 | 11,199,330 |
| 2022-07-05 | $10.52 | $10.62 | $10.23 | $10.61 | $10.48 | 14,301,280 |
| 2022-07-04 | $10.77 | $11.10 | $10.54 | $10.56 | $10.43 | 19,899,550 |
| 2022-07-01 | $10.62 | $11.47 | $10.61 | $10.94 | $10.80 | 22,961,830 |
| 2022-06-30 | $10.59 | $10.87 | $10.55 | $10.63 | $10.50 | 13,148,170 |
| 2022-06-29 | $10.86 | $10.97 | $10.64 | $10.65 | $10.52 | 16,132,270 |
| 2022-06-28 | $11.47 | $11.47 | $10.80 | $10.90 | $10.77 | 38,101,200 |
| 2022-06-27 | $10.42 | $11.21 | $10.33 | $11.21 | $11.07 | 24,016,820 |
| 2022-06-24 | $10.32 | $10.42 | $10.15 | $10.19 | $10.06 | 8,086,860 |
| 2022-06-23 | $10.14 | $10.40 | $9.91 | $10.36 | $10.23 | 11,459,170 |
| 2022-06-22 | $10.35 | $10.40 | $10.10 | $10.10 | $9.98 | 10,634,320 |
| 2022-06-21 | $10.85 | $10.85 | $10.21 | $10.44 | $10.31 | 14,398,500 |
| 2022-06-20 | $10.58 | $10.81 | $10.45 | $10.74 | $10.61 | 12,460,470 |
| 2022-06-17 | $10.66 | $10.74 | $10.40 | $10.62 | $10.49 | 14,649,400 |
| 2022-06-16 | $10.66 | $10.99 | $10.52 | $10.93 | $10.79 | 19,441,530 |
| 2022-06-15 | $10.68 | $10.85 | $10.49 | $10.65 | $10.52 | 15,493,840 |
| 2022-06-14 | $10.83 | $11.03 | $10.44 | $10.73 | $10.60 | 21,024,020 |
| 2022-06-13 | $11.00 | $11.28 | $10.74 | $11.00 | $10.86 | 34,737,750 |
| 2022-06-10 | $10.03 | $10.93 | $9.95 | $10.93 | $10.79 | 15,181,310 |
| 2022-06-09 | $10.36 | $10.40 | $9.90 | $9.94 | $9.82 | 13,614,970 |
| 2022-06-08 | $10.49 | $10.74 | $10.20 | $10.34 | $10.21 | 17,803,050 |
| 2022-06-07 | $10.33 | $10.58 | $10.03 | $10.54 | $10.41 | 20,202,290 |
| 2022-06-06 | $10.32 | $10.77 | $10.20 | $10.34 | $10.21 | 17,820,830 |
| 2022-06-02 | $10.73 | $10.76 | $10.20 | $10.38 | $10.25 | 18,191,390 |
| 2022-06-01 | $10.64 | $10.86 | $10.39 | $10.57 | $10.44 | 40,380,500 |
| 2022-05-31 | $9.24 | $10.13 | $9.24 | $10.13 | $10.00 | 8,907,690 |
| 2022-05-30 | $9.91 | $9.97 | $9.06 | $9.21 | $9.10 | 21,822,660 |
| 2022-05-27 | $10.26 | $10.29 | $9.86 | $9.98 | $9.86 | 14,652,950 |
| 2022-05-26 | $10.33 | $10.63 | $10.13 | $10.22 | $10.09 | 19,030,410 |
| 2022-05-25 | $9.72 | $10.63 | $9.72 | $10.53 | $10.40 | 31,820,780 |
| 2022-05-24 | $11.11 | $11.51 | $9.96 | $9.96 | $9.84 | 45,139,350 |
| 2022-05-23 | $9.67 | $10.55 | $9.66 | $10.55 | $10.42 | 16,574,920 |
| 2022-05-20 | $9.52 | $9.65 | $9.47 | $9.59 | $9.47 | 6,201,220 |
| 2022-05-19 | $9.52 | $9.59 | $9.31 | $9.52 | $9.40 | 5,691,600 |
| 2022-05-18 | $9.62 | $9.74 | $9.55 | $9.61 | $9.49 | 5,636,240 |
| 2022-05-17 | $9.95 | $10.00 | $9.54 | $9.65 | $9.53 | 7,028,300 |
| 2022-05-16 | $10.05 | $10.13 | $9.81 | $9.95 | $9.83 | 6,692,170 |
| 2022-05-13 | $10.01 | $10.29 | $9.89 | $10.00 | $9.88 | 6,874,470 |
| 2022-05-12 | $9.71 | $10.09 | $9.71 | $10.00 | $9.88 | 11,770,560 |
| 2022-05-11 | $9.98 | $10.18 | $9.70 | $9.72 | $9.60 | 12,075,970 |
| 2022-05-10 | $9.68 | $10.05 | $9.67 | $9.99 | $9.87 | 12,968,500 |
| 2022-05-09 | $9.24 | $9.94 | $9.20 | $9.88 | $9.76 | 14,981,260 |
| 2022-05-06 | $8.69 | $9.45 | $8.63 | $9.24 | $9.13 | 9,574,540 |
| 2022-05-05 | $8.79 | $8.93 | $8.66 | $8.90 | $8.79 | 5,983,290 |
| 2022-05-04 | $8.81 | $8.81 | $8.81 | $8.81 | $8.70 | 0 |
| 2022-05-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.70 | 0 |
| 2022-04-29 | $8.33 | $8.94 | $8.33 | $8.81 | $8.70 | 10,556,460 |
| 2022-04-28 | $8.17 | $8.88 | $8.13 | $8.27 | $8.17 | 7,782,470 |
| 2022-04-27 | $8.06 | $8.35 | $7.72 | $8.19 | $8.09 | 9,288,690 |
| 2022-04-26 | $7.83 | $8.35 | $7.56 | $8.07 | $7.97 | 10,137,290 |
| 2022-04-25 | $8.59 | $8.59 | $7.81 | $7.82 | $7.72 | 7,064,570 |
| 2022-04-22 | $8.97 | $8.97 | $8.60 | $8.63 | $8.52 | 4,522,150 |
| 2022-04-21 | $9.38 | $9.40 | $8.93 | $8.97 | $8.86 | 6,279,260 |
| 2022-04-20 | $9.58 | $9.67 | $9.41 | $9.48 | $9.36 | 3,975,010 |
| 2022-04-19 | $9.57 | $9.74 | $9.42 | $9.58 | $9.46 | 6,756,900 |
| 2022-04-18 | $9.24 | $9.69 | $9.06 | $9.59 | $9.47 | 6,605,000 |
| 2022-04-15 | $9.77 | $9.77 | $9.28 | $9.36 | $9.24 | 8,934,500 |
| 2022-04-14 | $9.24 | $9.82 | $9.17 | $9.77 | $9.65 | 11,221,700 |
| 2022-04-13 | $9.19 | $9.54 | $9.03 | $9.30 | $9.19 | 6,422,290 |
| 2022-04-12 | $9.10 | $9.27 | $9.01 | $9.25 | $9.14 | 2,647,360 |
| 2022-04-11 | $9.18 | $9.30 | $9.03 | $9.10 | $8.99 | 3,239,500 |
| 2022-04-08 | $9.49 | $9.53 | $9.05 | $9.19 | $9.08 | 4,543,340 |
| 2022-04-07 | $9.75 | $9.83 | $9.39 | $9.46 | $9.34 | 5,770,880 |
| 2022-04-06 | $9.58 | $9.87 | $9.55 | $9.76 | $9.64 | 6,724,120 |
| 2022-04-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.41 | 0 |
| 2022-04-04 | $9.53 | $9.53 | $9.53 | $9.53 | $9.41 | 0 |
| 2022-04-01 | $9.46 | $9.58 | $9.33 | $9.53 | $9.53 | 5,625,590 |
| 2022-03-31 | $9.54 | $9.89 | $9.46 | $9.59 | $9.59 | 7,848,870 |
| 2022-03-30 | $9.60 | $9.65 | $9.42 | $9.51 | $9.51 | 3,423,370 |
| 2022-03-29 | $9.56 | $9.71 | $9.36 | $9.61 | $9.61 | 4,415,850 |
| 2022-03-28 | $9.49 | $9.62 | $9.44 | $9.52 | $9.52 | 4,821,490 |
| 2022-03-25 | $9.60 | $9.80 | $9.56 | $9.56 | $9.56 | 6,759,720 |
| 2022-03-24 | $9.43 | $9.66 | $9.35 | $9.64 | $9.64 | 7,072,540 |
| 2022-03-23 | $9.42 | $9.56 | $9.37 | $9.43 | $9.43 | 3,748,210 |
| 2022-03-22 | $9.57 | $9.62 | $9.43 | $9.48 | $9.48 | 4,792,530 |
| 2022-03-21 | $9.52 | $9.66 | $9.45 | $9.58 | $9.58 | 5,951,980 |
| 2022-03-18 | $9.40 | $9.69 | $9.31 | $9.51 | $9.51 | 7,194,490 |
| 2022-03-17 | $9.13 | $9.43 | $9.00 | $9.40 | $9.40 | 7,676,990 |
| 2022-03-16 | $9.05 | $9.15 | $8.60 | $9.12 | $9.12 | 5,307,060 |
| 2022-03-15 | $9.15 | $9.29 | $8.89 | $8.95 | $8.95 | 5,965,300 |
| 2022-03-14 | $9.36 | $9.46 | $9.22 | $9.23 | $9.23 | 7,492,670 |
| 2022-03-11 | $9.03 | $9.33 | $9.03 | $9.33 | $9.33 | 8,468,910 |
| 2022-03-10 | $8.88 | $9.15 | $8.82 | $9.10 | $9.10 | 5,400,950 |
| 2022-03-09 | $8.96 | $9.04 | $8.40 | $8.68 | $8.68 | 5,505,970 |
| 2022-03-08 | $9.20 | $9.21 | $8.90 | $8.90 | $8.90 | 5,978,170 |
| 2022-03-07 | $9.26 | $9.32 | $9.16 | $9.26 | $9.26 | 5,484,570 |
| 2022-03-04 | $9.27 | $9.39 | $9.17 | $9.25 | $9.25 | 4,664,260 |
| 2022-03-03 | $9.24 | $9.33 | $9.16 | $9.27 | $9.27 | 4,401,260 |
| 2022-03-02 | $9.03 | $9.27 | $8.93 | $9.23 | $9.23 | 5,405,660 |
| 2022-03-01 | $9.03 | $9.04 | $8.90 | $8.99 | $8.99 | 4,705,400 |
| 2022-02-28 | $8.81 | $9.05 | $8.72 | $9.03 | $9.03 | 6,551,570 |
| 2022-02-25 | $8.72 | $8.89 | $8.72 | $8.79 | $8.79 | 4,016,640 |
| 2022-02-24 | $8.78 | $8.94 | $8.60 | $8.69 | $8.69 | 5,470,210 |
| 2022-02-23 | $8.76 | $8.83 | $8.75 | $8.80 | $8.80 | 2,861,400 |
| 2022-02-22 | $8.80 | $8.82 | $8.70 | $8.76 | $8.76 | 2,689,680 |
| 2022-02-21 | $8.65 | $8.84 | $8.62 | $8.84 | $8.84 | 4,133,150 |
| 2022-02-18 | $8.57 | $8.68 | $8.52 | $8.67 | $8.67 | 2,412,120 |
| 2022-02-17 | $8.68 | $8.69 | $8.57 | $8.58 | $8.58 | 2,162,710 |
| 2022-02-16 | $8.59 | $8.69 | $8.55 | $8.66 | $8.66 | 2,174,990 |
| 2022-02-15 | $8.52 | $8.65 | $8.51 | $8.59 | $8.59 | 2,592,300 |
| 2022-02-14 | $8.54 | $8.67 | $8.47 | $8.57 | $8.57 | 2,515,860 |
| 2022-02-11 | $8.74 | $8.74 | $8.50 | $8.51 | $8.51 | 3,198,440 |
| 2022-02-10 | $8.79 | $8.79 | $8.69 | $8.77 | $8.77 | 2,575,600 |
| 2022-02-09 | $8.66 | $8.82 | $8.61 | $8.79 | $8.79 | 3,004,240 |
| 2022-02-08 | $8.52 | $8.69 | $8.51 | $8.67 | $8.67 | 3,086,700 |
| 2022-02-07 | $8.52 | $8.62 | $8.46 | $8.56 | $8.56 | 2,745,500 |
| 2022-02-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-02-03 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-02-02 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-02-01 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2022-01-28 | $8.36 | $8.56 | $8.32 | $8.49 | $8.49 | 3,297,900 |
| 2022-01-27 | $8.58 | $8.60 | $8.30 | $8.35 | $8.35 | 3,817,520 |
| 2022-01-26 | $8.63 | $8.73 | $8.45 | $8.55 | $8.55 | 3,495,620 |
| 2022-01-25 | $8.90 | $9.01 | $8.56 | $8.57 | $8.57 | 5,137,900 |
| 2022-01-24 | $9.16 | $9.17 | $8.90 | $8.93 | $8.93 | 3,824,910 |
| 2022-01-21 | $9.31 | $9.46 | $9.11 | $9.12 | $9.12 | 6,107,000 |
| 2022-01-20 | $9.71 | $10.11 | $9.27 | $9.27 | $9.27 | 8,252,350 |
| 2022-01-19 | $9.77 | $9.78 | $9.50 | $9.65 | $9.65 | 5,798,300 |
| 2022-01-18 | $10.08 | $10.08 | $9.67 | $9.71 | $9.71 | 8,390,230 |
| 2022-01-17 | $10.10 | $10.20 | $9.98 | $10.13 | $10.13 | 7,823,980 |
| 2022-01-14 | $9.86 | $10.25 | $9.85 | $10.15 | $10.15 | 9,438,030 |
| 2022-01-13 | $10.07 | $10.19 | $9.88 | $9.90 | $9.90 | 6,322,650 |
| 2022-01-12 | $9.95 | $10.25 | $9.90 | $10.08 | $10.08 | 8,065,620 |
| 2022-01-11 | $9.73 | $10.05 | $9.73 | $9.98 | $9.98 | 8,001,090 |
| 2022-01-10 | $9.58 | $9.78 | $9.51 | $9.73 | $9.73 | 5,056,510 |
| 2022-01-07 | $9.87 | $9.88 | $9.53 | $9.55 | $9.55 | 6,448,740 |
| 2022-01-06 | $9.70 | $9.88 | $9.68 | $9.84 | $9.84 | 6,847,310 |
| 2022-01-05 | $10.19 | $10.20 | $9.67 | $9.77 | $9.77 | 10,940,750 |
| 2022-01-04 | $9.65 | $10.35 | $9.62 | $10.23 | $10.23 | 16,345,670 |
| 2022-01-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-12-31 | $9.55 | $9.73 | $9.51 | $9.66 | $9.66 | 8,128,290 |
| 2021-12-30 | $9.43 | $9.66 | $9.36 | $9.58 | $9.58 | 7,968,570 |
| 2021-12-29 | $9.28 | $9.65 | $9.27 | $9.45 | $9.45 | 9,185,390 |
| 2021-12-28 | $9.39 | $9.40 | $9.25 | $9.31 | $9.31 | 6,195,120 |
| 2021-12-27 | $9.23 | $9.49 | $9.17 | $9.41 | $9.41 | 10,206,770 |
| 2021-12-24 | $9.02 | $9.49 | $9.01 | $9.26 | $9.26 | 14,557,130 |
| 2021-12-23 | $9.10 | $9.14 | $8.96 | $8.99 | $8.99 | 4,784,970 |
| 2021-12-22 | $9.00 | $9.23 | $8.94 | $9.13 | $9.13 | 5,945,240 |
| 2021-12-21 | $8.96 | $9.05 | $8.90 | $8.99 | $8.99 | 2,864,590 |
| 2021-12-20 | $8.82 | $9.08 | $8.79 | $8.95 | $8.95 | 5,945,700 |
| 2021-12-17 | $8.81 | $8.82 | $8.71 | $8.80 | $8.80 | 2,409,470 |
| 2021-12-16 | $8.83 | $8.85 | $8.77 | $8.81 | $8.81 | 1,835,250 |
| 2021-12-15 | $8.79 | $8.86 | $8.77 | $8.83 | $8.83 | 1,886,680 |
| 2021-12-14 | $8.69 | $8.84 | $8.65 | $8.83 | $8.83 | 2,831,360 |
| 2021-12-13 | $8.63 | $8.75 | $8.63 | $8.70 | $8.70 | 1,775,970 |
| 2021-12-07 | $8.68 | $8.70 | $8.56 | $8.62 | $8.62 | 1,989,980 |
| 2021-12-06 | $8.85 | $8.85 | $8.61 | $8.65 | $8.65 | 3,782,640 |
| 2021-12-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.87 | 2,152,380 |
| 2021-12-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 3,620,300 |
| 2021-12-01 | $8.97 | $9.00 | $8.87 | $8.89 | $8.89 | 4,414,350 |
| 2021-11-30 | $8.92 | $9.04 | $8.81 | $9.02 | $9.02 | 7,531,350 |
| 2021-11-29 | $9.10 | $9.30 | $8.88 | $8.92 | $8.92 | 9,735,480 |
| 2021-11-26 | $8.76 | $8.81 | $8.64 | $8.75 | $8.75 | 2,727,160 |
| 2021-11-25 | $8.66 | $8.89 | $8.64 | $8.76 | $8.76 | 4,025,840 |
| 2021-11-24 | $8.66 | $8.66 | $8.55 | $8.64 | $8.64 | 1,097,400 |
| 2021-11-23 | $8.62 | $8.66 | $8.58 | $8.65 | $8.65 | 1,243,250 |
| 2021-11-22 | $8.63 | $8.65 | $8.50 | $8.61 | $8.61 | 1,608,330 |
| 2021-11-19 | $8.56 | $8.63 | $8.50 | $8.62 | $8.62 | 1,701,220 |
| 2021-11-18 | $8.67 | $8.74 | $8.51 | $8.55 | $8.55 | 2,615,510 |
| 2021-11-17 | $8.68 | $8.70 | $8.60 | $8.66 | $8.66 | 1,947,430 |
| 2021-11-16 | $8.72 | $8.78 | $8.64 | $8.66 | $8.66 | 2,512,770 |
| 2021-11-15 | $8.64 | $8.76 | $8.63 | $8.72 | $8.72 | 2,876,860 |
| 2021-11-12 | $8.64 | $8.66 | $8.58 | $8.64 | $8.64 | 1,666,950 |
| 2021-11-11 | $8.67 | $8.67 | $8.56 | $8.64 | $8.64 | 2,658,920 |
| 2021-11-10 | $8.50 | $8.65 | $8.50 | $8.63 | $8.63 | 3,288,870 |
| 2021-11-09 | $8.40 | $8.59 | $8.40 | $8.52 | $8.52 | 2,547,600 |
| 2021-11-08 | $8.39 | $8.45 | $8.26 | $8.36 | $8.36 | 1,077,870 |
| 2021-11-05 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 2,107,410 |
| 2021-11-04 | $8.38 | $8.43 | $8.32 | $8.38 | $8.38 | 1,689,320 |
| 2021-11-03 | $8.36 | $8.44 | $8.33 | $8.35 | $8.35 | 1,446,500 |
| 2021-11-02 | $8.30 | $8.48 | $8.15 | $8.44 | $8.44 | 3,307,140 |
| 2021-11-01 | $8.23 | $8.37 | $8.21 | $8.30 | $8.30 | 1,098,330 |
| 2021-10-29 | $8.12 | $8.27 | $8.11 | $8.23 | $8.23 | 1,044,310 |
| 2021-10-28 | $8.17 | $8.25 | $8.13 | $8.14 | $8.14 | 1,159,260 |
| 2021-10-27 | $8.28 | $8.29 | $8.09 | $8.15 | $8.15 | 1,669,510 |
| 2021-10-26 | $8.40 | $8.40 | $8.26 | $8.29 | $8.29 | 1,378,500 |
| 2021-10-25 | $8.40 | $8.40 | $8.35 | $8.39 | $8.39 | 823,400 |
| 2021-10-22 | $8.37 | $8.42 | $8.33 | $8.40 | $8.40 | 839,610 |
| 2021-10-21 | $8.45 | $8.48 | $8.34 | $8.37 | $8.37 | 1,481,200 |
| 2021-10-20 | $8.47 | $8.48 | $8.41 | $8.46 | $8.46 | 1,333,420 |
| 2021-10-19 | $8.49 | $8.52 | $8.44 | $8.46 | $8.46 | 1,264,980 |
| 2021-10-18 | $8.60 | $8.60 | $8.46 | $8.49 | $8.49 | 1,572,630 |
| 2021-10-15 | $8.60 | $8.63 | $8.48 | $8.55 | $8.55 | 1,613,900 |
| 2021-10-14 | $8.67 | $8.67 | $8.57 | $8.60 | $8.60 | 1,265,300 |
| 2021-10-13 | $8.49 | $8.70 | $8.47 | $8.67 | $8.67 | 3,105,290 |
| 2021-10-12 | $8.48 | $8.54 | $8.41 | $8.49 | $8.49 | 1,633,200 |
| 2021-10-11 | $8.49 | $8.56 | $8.45 | $8.49 | $8.49 | 1,309,000 |
| 2021-09-30 | $8.25 | $8.36 | $8.23 | $8.34 | $8.34 | 1,026,560 |
| 2021-09-29 | $8.41 | $8.41 | $8.20 | $8.23 | $8.23 | 2,352,500 |
| 2021-09-28 | $8.50 | $8.50 | $8.37 | $8.40 | $8.40 | 2,065,110 |
| 2021-09-27 | $8.66 | $8.68 | $8.35 | $8.45 | $8.45 | 2,826,200 |
| 2021-09-24 | $8.78 | $8.82 | $8.62 | $8.63 | $8.63 | 2,979,230 |
| 2021-09-23 | $8.80 | $8.89 | $8.77 | $8.78 | $8.78 | 3,772,340 |
| 2021-09-22 | $8.55 | $8.75 | $8.49 | $8.75 | $8.75 | 3,310,680 |
| 2021-09-21 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2021-09-20 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2021-09-17 | $8.69 | $8.69 | $8.52 | $8.63 | $8.63 | 2,860,480 |
| 2021-09-16 | $8.68 | $8.80 | $8.63 | $8.64 | $8.64 | 3,285,800 |
| 2021-09-15 | $8.54 | $8.75 | $8.53 | $8.72 | $8.72 | 2,459,940 |
| 2021-09-14 | $8.71 | $8.77 | $8.57 | $8.58 | $8.58 | 2,781,480 |
| 2021-09-13 | $8.66 | $8.72 | $8.64 | $8.71 | $8.71 | 2,530,730 |
| 2021-09-09 | $8.68 | $8.75 | $8.65 | $8.72 | $8.72 | 2,845,920 |
| 2021-09-08 | $8.65 | $8.74 | $8.60 | $8.71 | $8.71 | 3,190,900 |
| 2021-09-07 | $8.64 | $8.67 | $8.58 | $8.66 | $8.66 | 2,400,500 |
| 2021-09-06 | $8.51 | $8.65 | $8.49 | $8.64 | $8.64 | 3,301,540 |
| 2021-09-03 | $8.45 | $8.53 | $8.42 | $8.51 | $8.51 | 2,445,930 |
| 2021-09-02 | $8.46 | $8.46 | $8.39 | $8.45 | $8.45 | 1,964,890 |
| 2021-09-01 | $8.37 | $8.48 | $8.33 | $8.46 | $8.46 | 2,332,290 |
| 2021-08-31 | $8.38 | $8.42 | $8.31 | $8.36 | $8.36 | 1,760,870 |
| 2021-08-30 | $8.42 | $8.42 | $8.36 | $8.38 | $8.38 | 1,791,570 |
| 2021-08-27 | $8.38 | $8.44 | $8.36 | $8.43 | $8.43 | 1,555,980 |
| 2021-08-26 | $8.47 | $8.51 | $8.36 | $8.40 | $8.40 | 2,315,590 |
| 2021-08-25 | $8.46 | $8.53 | $8.42 | $8.50 | $8.50 | 2,036,080 |
| 2021-08-24 | $8.47 | $8.52 | $8.42 | $8.44 | $8.44 | 1,705,980 |
| 2021-08-23 | $8.30 | $8.47 | $8.30 | $8.46 | $8.46 | 1,931,870 |
| 2021-08-20 | $8.40 | $8.42 | $8.26 | $8.33 | $8.33 | 2,121,670 |
| 2021-08-19 | $8.48 | $8.55 | $8.41 | $8.41 | $8.41 | 1,655,200 |
| 2021-08-18 | $8.39 | $8.48 | $8.30 | $8.48 | $8.48 | 2,203,530 |
| 2021-08-17 | $8.73 | $8.80 | $8.40 | $8.45 | $8.45 | 4,118,390 |
| 2021-08-16 | $8.69 | $8.78 | $8.69 | $8.74 | $8.74 | 2,042,060 |
| 2021-08-13 | $8.75 | $8.75 | $8.68 | $8.72 | $8.72 | 2,005,350 |
| 2021-08-12 | $8.70 | $8.79 | $8.68 | $8.72 | $8.72 | 2,097,410 |
| 2021-08-11 | $8.73 | $8.75 | $8.67 | $8.72 | $8.72 | 2,587,060 |
| 2021-08-10 | $8.79 | $8.81 | $8.69 | $8.75 | $8.75 | 2,502,920 |
| 2021-08-09 | $8.72 | $8.79 | $8.66 | $8.79 | $8.79 | 2,541,420 |
| 2021-08-06 | $8.80 | $8.84 | $8.69 | $8.73 | $8.73 | 3,533,560 |
| 2021-08-05 | $8.90 | $9.10 | $8.80 | $8.84 | $8.84 | 4,807,190 |
| 2021-08-04 | $9.03 | $9.13 | $8.84 | $8.96 | $8.96 | 6,129,300 |
| 2021-08-03 | $8.72 | $9.18 | $8.71 | $9.15 | $9.15 | 10,396,290 |
| 2021-08-02 | $8.76 | $8.88 | $8.64 | $8.80 | $8.80 | 5,391,000 |
| 2021-07-30 | $8.53 | $8.73 | $8.34 | $8.68 | $8.68 | 4,428,240 |
| 2021-07-29 | $8.58 | $8.60 | $8.48 | $8.50 | $8.50 | 2,843,230 |
| 2021-07-28 | $8.31 | $8.68 | $8.09 | $8.54 | $8.54 | 5,270,780 |
| 2021-07-27 | $8.39 | $8.47 | $8.27 | $8.27 | $8.27 | 1,934,430 |
| 2021-07-26 | $8.52 | $8.54 | $8.36 | $8.39 | $8.39 | 2,458,870 |
| 2021-07-23 | $8.65 | $8.65 | $8.52 | $8.55 | $8.55 | 2,159,310 |
| 2021-07-22 | $8.71 | $8.71 | $8.59 | $8.63 | $8.63 | 2,154,350 |
| 2021-07-21 | $8.70 | $8.76 | $8.65 | $8.71 | $8.71 | 2,061,200 |
| 2021-07-20 | $8.54 | $8.72 | $8.53 | $8.70 | $8.70 | 2,266,780 |
| 2021-07-19 | $8.53 | $8.62 | $8.48 | $8.56 | $8.56 | 1,764,410 |
| 2021-07-16 | $8.56 | $8.60 | $8.52 | $8.53 | $8.53 | 1,577,870 |
| 2021-07-15 | $8.75 | $8.75 | $8.47 | $8.58 | $8.58 | 3,086,010 |
| 2021-07-14 | $8.73 | $8.84 | $8.68 | $8.77 | $8.77 | 2,455,650 |
| 2021-07-13 | $8.67 | $8.73 | $8.66 | $8.71 | $8.71 | 1,463,850 |
| 2021-07-12 | $8.67 | $8.72 | $8.66 | $8.68 | $8.68 | 2,165,500 |
| 2021-07-09 | $8.58 | $8.68 | $8.56 | $8.67 | $8.67 | 1,865,730 |
| 2021-07-08 | $8.86 | $8.87 | $8.58 | $8.58 | $8.58 | 4,407,680 |
| 2021-07-07 | $8.86 | $8.91 | $8.83 | $8.87 | $8.87 | 2,203,430 |
| 2021-07-06 | $8.90 | $8.95 | $8.82 | $8.89 | $8.89 | 2,478,380 |
| 2021-07-05 | $8.92 | $8.95 | $8.83 | $8.91 | $8.91 | 2,651,280 |
| 2021-07-02 | $9.14 | $9.19 | $8.90 | $8.91 | $8.91 | 4,947,230 |
| 2021-07-01 | $9.10 | $9.34 | $9.05 | $9.23 | $9.23 | 9,245,910 |
| 2021-06-30 | $8.98 | $9.09 | $8.91 | $9.08 | $9.08 | 3,991,050 |
| 2021-06-29 | $8.89 | $9.00 | $8.89 | $9.00 | $9.00 | 2,587,850 |
| 2021-06-28 | $8.88 | $8.96 | $8.85 | $8.92 | $8.92 | 1,925,410 |
| 2021-06-25 | $8.87 | $8.89 | $8.82 | $8.88 | $8.88 | 1,646,450 |
| 2021-06-24 | $8.82 | $8.89 | $8.81 | $8.85 | $8.85 | 1,983,340 |
| 2021-06-23 | $8.92 | $8.94 | $8.85 | $8.86 | $8.86 | 2,073,200 |
| 2021-06-22 | $9.03 | $9.07 | $8.91 | $8.95 | $8.95 | 2,452,280 |
| 2021-06-21 | $8.81 | $9.14 | $8.78 | $9.03 | $9.03 | 2,651,370 |
| 2021-06-18 | $8.91 | $8.91 | $8.73 | $8.81 | $8.81 | 1,907,110 |
| 2021-06-17 | $8.92 | $9.01 | $8.91 | $8.99 | $8.88 | 1,867,300 |
| 2021-06-16 | $8.91 | $8.95 | $8.82 | $8.93 | $8.82 | 1,617,980 |
| 2021-06-15 | $9.00 | $9.07 | $8.85 | $8.88 | $8.77 | 2,668,800 |
| 2021-06-14 | $9.03 | $9.03 | $9.03 | $9.03 | $8.92 | 0 |
| 2021-06-11 | $9.28 | $9.32 | $8.98 | $9.03 | $8.92 | 5,204,430 |
| 2021-06-10 | $9.36 | $9.36 | $9.26 | $9.29 | $9.18 | 2,600,950 |
| 2021-06-09 | $9.28 | $9.39 | $9.26 | $9.33 | $9.21 | 1,908,770 |
| 2021-06-08 | $9.41 | $9.44 | $9.28 | $9.31 | $9.20 | 2,956,970 |
| 2021-06-07 | $9.30 | $9.42 | $9.26 | $9.41 | $9.29 | 2,842,780 |
| 2021-06-04 | $9.35 | $9.42 | $9.33 | $9.36 | $9.24 | 2,674,350 |
| 2021-06-03 | $9.40 | $9.46 | $9.36 | $9.36 | $9.24 | 3,260,800 |
| 2021-06-02 | $9.63 | $9.68 | $9.38 | $9.41 | $9.29 | 5,652,400 |
| 2021-06-01 | $9.74 | $9.74 | $9.53 | $9.66 | $9.54 | 4,916,570 |
| 2021-05-31 | $9.42 | $9.75 | $9.37 | $9.74 | $9.62 | 6,969,160 |
| 2021-05-28 | $9.52 | $9.58 | $9.34 | $9.45 | $9.33 | 5,824,850 |
| 2021-05-27 | $9.65 | $9.65 | $9.51 | $9.56 | $9.44 | 5,016,170 |
| 2021-05-26 | $9.58 | $9.68 | $9.43 | $9.65 | $9.53 | 7,128,050 |
| 2021-05-25 | $9.58 | $9.77 | $9.53 | $9.58 | $9.46 | 7,262,190 |
| 2021-05-24 | $9.36 | $9.53 | $9.36 | $9.49 | $9.37 | 3,474,200 |
| 2021-05-21 | $9.55 | $9.61 | $9.35 | $9.46 | $9.34 | 7,171,480 |
| 2021-05-20 | $9.83 | $9.97 | $9.55 | $9.59 | $9.47 | 9,623,480 |
| 2021-05-19 | $9.73 | $10.08 | $9.61 | $9.97 | $9.85 | 11,536,390 |
| 2021-05-18 | $9.81 | $9.83 | $9.50 | $9.78 | $9.66 | 8,722,440 |
| 2021-05-17 | $9.82 | $10.04 | $9.65 | $9.81 | $9.69 | 8,485,030 |
| 2021-05-14 | $10.10 | $10.34 | $9.80 | $9.88 | $9.76 | 13,526,040 |
| 2021-05-13 | $10.10 | $10.42 | $9.92 | $10.19 | $10.06 | 16,658,630 |
| 2021-05-12 | $9.46 | $10.02 | $9.36 | $10.00 | $9.88 | 15,412,780 |
| 2021-05-11 | $9.75 | $9.75 | $9.21 | $9.51 | $9.39 | 11,866,540 |
| 2021-05-10 | $9.80 | $9.96 | $9.65 | $9.75 | $9.63 | 12,567,540 |
| 2021-05-07 | $10.13 | $10.37 | $9.85 | $9.85 | $9.73 | 14,897,570 |
| 2021-05-06 | $10.93 | $10.93 | $9.95 | $10.07 | $9.95 | 23,788,090 |
| 2021-05-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.81 | 0 |
| 2021-05-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.81 | 0 |
| 2021-04-30 | $10.40 | $11.11 | $10.23 | $10.95 | $10.81 | 30,039,370 |
| 2021-04-29 | $10.10 | $10.55 | $9.84 | $10.45 | $10.32 | 23,690,730 |
| 2021-04-28 | $9.72 | $10.36 | $9.58 | $10.06 | $9.94 | 23,647,070 |
| 2021-04-27 | $9.65 | $10.08 | $9.59 | $9.75 | $9.63 | 24,646,420 |
| 2021-04-26 | $9.29 | $9.93 | $9.29 | $9.93 | $9.81 | 25,425,450 |
| 2021-04-23 | $9.15 | $9.31 | $9.00 | $9.03 | $8.92 | 4,475,900 |
| 2021-04-22 | $9.15 | $9.36 | $9.12 | $9.21 | $9.10 | 5,446,540 |
| 2021-04-21 | $9.01 | $9.44 | $8.99 | $9.28 | $9.17 | 8,039,090 |
| 2021-04-20 | $9.20 | $9.24 | $9.06 | $9.07 | $8.96 | 5,181,700 |
| 2021-04-19 | $9.16 | $9.32 | $9.06 | $9.26 | $9.15 | 8,120,550 |
| 2021-04-16 | $9.16 | $9.25 | $9.10 | $9.14 | $9.03 | 7,706,150 |
| 2021-04-15 | $9.41 | $9.48 | $9.15 | $9.27 | $9.16 | 14,127,450 |
| 2021-04-14 | $9.93 | $10.18 | $9.21 | $9.54 | $9.42 | 25,417,890 |
| 2021-04-13 | $8.78 | $9.65 | $8.61 | $9.65 | $9.53 | 17,023,050 |
| 2021-04-12 | $8.54 | $8.96 | $8.46 | $8.77 | $8.66 | 10,215,240 |
| 2021-04-09 | $8.40 | $8.56 | $8.33 | $8.55 | $8.44 | 2,597,530 |
| 2021-04-08 | $8.43 | $8.43 | $8.37 | $8.39 | $8.29 | 1,717,530 |
| 2021-04-07 | $8.46 | $8.46 | $8.39 | $8.43 | $8.33 | 2,057,110 |
| 2021-04-06 | $8.39 | $8.48 | $8.39 | $8.46 | $8.36 | 1,545,200 |
| 2021-04-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.29 | 0 |
| 2021-04-02 | $8.35 | $8.41 | $8.35 | $8.39 | $8.29 | 1,323,420 |
| 2021-04-01 | $8.48 | $8.50 | $8.33 | $8.39 | $8.29 | 2,821,180 |
| 2021-03-31 | $8.57 | $8.73 | $8.47 | $8.48 | $8.38 | 4,331,550 |
| 2021-03-30 | $8.55 | $8.55 | $8.43 | $8.47 | $8.37 | 1,774,240 |
| 2021-03-29 | $8.55 | $8.61 | $8.52 | $8.56 | $8.45 | 1,221,570 |
| 2021-03-26 | $8.51 | $8.55 | $8.47 | $8.55 | $8.44 | 1,314,860 |
| 2021-03-25 | $8.58 | $8.67 | $8.47 | $8.48 | $8.38 | 1,938,250 |
| 2021-03-24 | $8.61 | $8.70 | $8.56 | $8.60 | $8.49 | 1,643,990 |
| 2021-03-23 | $8.78 | $8.79 | $8.60 | $8.66 | $8.55 | 2,031,710 |
| 2021-03-22 | $8.68 | $8.79 | $8.63 | $8.79 | $8.68 | 2,091,700 |
| 2021-03-19 | $8.58 | $8.80 | $8.52 | $8.69 | $8.58 | 2,672,540 |
| 2021-03-18 | $8.65 | $8.68 | $8.53 | $8.59 | $8.48 | 1,619,620 |
| 2021-03-17 | $8.50 | $8.57 | $8.46 | $8.56 | $8.45 | 1,312,580 |
| 2021-03-16 | $8.44 | $8.53 | $8.40 | $8.50 | $8.40 | 1,193,960 |
| 2021-03-15 | $8.45 | $8.49 | $8.36 | $8.39 | $8.29 | 1,273,200 |
| 2021-03-12 | $8.44 | $8.54 | $8.32 | $8.51 | $8.41 | 1,771,330 |
| 2021-03-11 | $8.38 | $8.47 | $8.32 | $8.44 | $8.34 | 1,457,950 |
| 2021-03-10 | $8.55 | $8.55 | $8.34 | $8.42 | $8.32 | 1,821,630 |
| 2021-03-09 | $8.73 | $8.73 | $8.33 | $8.49 | $8.39 | 2,549,840 |
| 2021-03-08 | $8.78 | $8.89 | $8.71 | $8.73 | $8.62 | 2,204,970 |
| 2021-03-05 | $8.71 | $8.79 | $8.68 | $8.78 | $8.67 | 1,790,410 |
| 2021-03-04 | $8.69 | $8.80 | $8.62 | $8.72 | $8.61 | 2,361,740 |
| 2021-03-03 | $8.71 | $8.73 | $8.63 | $8.69 | $8.58 | 1,428,750 |
| 2021-03-02 | $8.80 | $8.84 | $8.63 | $8.69 | $8.58 | 2,182,040 |
| 2021-03-01 | $8.51 | $8.80 | $8.49 | $8.79 | $8.68 | 3,820,420 |
| 2021-02-26 | $8.35 | $8.53 | $8.26 | $8.49 | $8.39 | 2,338,370 |
| 2021-02-25 | $8.56 | $8.59 | $8.36 | $8.37 | $8.27 | 2,074,880 |
| 2021-02-24 | $8.55 | $8.59 | $8.47 | $8.55 | $8.44 | 2,713,640 |
| 2021-02-23 | $8.56 | $8.63 | $8.43 | $8.54 | $8.43 | 2,402,680 |
| 2021-02-22 | $8.62 | $8.80 | $8.49 | $8.57 | $8.46 | 3,643,070 |
| 2021-02-19 | $8.35 | $8.54 | $8.30 | $8.52 | $8.41 | 2,305,230 |
| 2021-02-18 | $8.28 | $8.38 | $8.25 | $8.37 | $8.27 | 2,101,910 |
| 2021-02-17 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-02-16 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-02-15 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-02-12 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-02-11 | $8.22 | $8.22 | $8.22 | $8.22 | $8.12 | 0 |
| 2021-02-10 | $8.20 | $8.26 | $8.12 | $8.22 | $8.12 | 1,558,890 |
| 2021-02-09 | $7.92 | $8.38 | $7.92 | $8.17 | $8.07 | 2,958,330 |
| 2021-02-08 | $7.91 | $7.98 | $7.89 | $7.92 | $7.82 | 1,207,980 |
| 2021-02-05 | $7.99 | $8.12 | $7.87 | $7.87 | $7.77 | 2,231,260 |
| 2021-02-04 | $8.41 | $8.48 | $7.90 | $8.00 | $7.90 | 3,950,830 |
| 2021-02-03 | $8.67 | $8.67 | $8.41 | $8.47 | $8.37 | 2,324,910 |
| 2021-02-02 | $8.53 | $8.74 | $8.43 | $8.65 | $8.54 | 2,532,300 |
| 2021-02-01 | $8.60 | $8.66 | $8.46 | $8.52 | $8.41 | 1,960,570 |
| 2021-01-29 | $8.77 | $8.83 | $8.41 | $8.46 | $8.36 | 2,705,680 |
| 2021-01-28 | $8.78 | $8.87 | $8.71 | $8.73 | $8.62 | 1,560,220 |
| 2021-01-27 | $8.80 | $8.94 | $8.71 | $8.84 | $8.73 | 1,921,310 |
| 2021-01-26 | $8.96 | $8.98 | $8.72 | $8.84 | $8.73 | 3,028,950 |
| 2021-01-25 | $9.20 | $9.34 | $8.91 | $8.96 | $8.85 | 4,389,880 |
| 2021-01-22 | $9.17 | $9.35 | $9.09 | $9.29 | $9.18 | 5,124,750 |
| 2021-01-21 | $9.00 | $9.69 | $9.00 | $9.25 | $9.14 | 6,668,770 |
| 2021-01-20 | $8.92 | $8.99 | $8.91 | $8.95 | $8.84 | 1,867,510 |
| 2021-01-19 | $8.88 | $8.97 | $8.88 | $8.94 | $8.83 | 2,053,410 |
| 2021-01-18 | $8.91 | $9.03 | $8.89 | $8.92 | $8.81 | 2,910,630 |
| 2021-01-15 | $8.86 | $9.03 | $8.80 | $8.93 | $8.82 | 3,293,990 |
| 2021-01-14 | $8.74 | $8.93 | $8.60 | $8.86 | $8.75 | 3,672,770 |
| 2021-01-13 | $9.20 | $9.20 | $8.66 | $8.80 | $8.69 | 8,492,470 |
| 2021-01-12 | $9.96 | $10.07 | $9.04 | $9.26 | $9.15 | 10,763,770 |
| 2021-01-11 | $10.18 | $10.25 | $9.95 | $9.96 | $9.84 | 4,766,190 |
| 2021-01-08 | $10.04 | $10.39 | $9.91 | $10.25 | $10.12 | 4,899,180 |
| 2021-01-07 | $10.57 | $10.57 | $10.02 | $10.17 | $10.04 | 8,966,310 |
| 2021-01-06 | $10.43 | $10.79 | $10.31 | $10.59 | $10.46 | 11,962,840 |
| 2021-01-05 | $10.21 | $10.49 | $10.18 | $10.44 | $10.31 | 6,445,640 |
| 2021-01-04 | $10.36 | $10.36 | $10.14 | $10.25 | $10.12 | 4,568,800 |
| 2021-01-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.18 | 0 |
| 2020-12-31 | $10.20 | $10.45 | $10.20 | $10.31 | $10.18 | 3,946,680 |
| 2020-12-30 | $10.25 | $10.33 | $10.20 | $10.24 | $10.11 | 3,673,070 |
| 2020-12-29 | $10.51 | $10.51 | $10.25 | $10.28 | $10.15 | 5,017,600 |
| 2020-12-28 | $10.36 | $10.65 | $10.29 | $10.58 | $10.45 | 7,837,000 |
| 2020-12-25 | $10.21 | $10.40 | $10.16 | $10.36 | $10.23 | 4,720,990 |
| 2020-12-24 | $10.63 | $10.70 | $10.26 | $10.26 | $10.13 | 6,618,490 |
| 2020-12-23 | $10.59 | $10.70 | $10.49 | $10.63 | $10.50 | 9,484,800 |
| 2020-12-22 | $10.24 | $11.08 | $10.22 | $10.86 | $10.73 | 18,292,650 |
| 2020-12-21 | $10.06 | $10.42 | $10.06 | $10.34 | $10.21 | 5,959,790 |
| 2020-12-18 | $10.20 | $10.21 | $10.07 | $10.11 | $9.99 | 2,994,470 |
| 2020-12-17 | $10.06 | $10.34 | $10.01 | $10.25 | $10.12 | 4,893,120 |
| 2020-12-16 | $10.19 | $10.19 | $9.95 | $10.04 | $9.92 | 2,320,600 |
| 2020-12-15 | $10.05 | $10.22 | $9.98 | $10.19 | $10.06 | 3,085,470 |
| 2020-12-14 | $10.03 | $10.03 | $9.85 | $9.99 | $9.87 | 2,315,400 |
| 2020-12-11 | $10.10 | $10.15 | $9.93 | $10.04 | $9.92 | 3,094,200 |
| 2020-12-10 | $10.07 | $10.15 | $10.02 | $10.10 | $9.98 | 2,123,100 |
| 2020-12-09 | $10.21 | $10.25 | $10.07 | $10.08 | $9.96 | 3,564,790 |
| 2020-12-08 | $10.42 | $10.43 | $10.21 | $10.21 | $10.08 | 3,541,980 |
| 2020-12-07 | $10.42 | $10.54 | $10.40 | $10.40 | $10.27 | 2,572,520 |
| 2020-12-04 | $10.53 | $10.63 | $10.46 | $10.50 | $10.37 | 3,291,780 |
| 2020-12-03 | $10.37 | $10.70 | $10.32 | $10.55 | $10.42 | 6,579,430 |
| 2020-12-02 | $10.43 | $10.43 | $10.31 | $10.38 | $10.25 | 3,251,310 |
| 2020-12-01 | $10.36 | $10.44 | $10.27 | $10.38 | $10.25 | 3,065,180 |
| 2020-11-30 | $10.59 | $10.59 | $10.36 | $10.36 | $10.23 | 3,723,400 |
| 2020-11-27 | $10.42 | $10.49 | $10.35 | $10.48 | $10.35 | 2,742,290 |
| 2020-11-26 | $10.45 | $10.49 | $10.34 | $10.42 | $10.29 | 2,952,690 |
| 2020-11-25 | $10.69 | $10.69 | $10.45 | $10.46 | $10.33 | 4,929,270 |
| 2020-11-24 | $10.65 | $10.74 | $10.48 | $10.60 | $10.47 | 6,160,300 |
| 2020-11-23 | $10.27 | $10.72 | $10.26 | $10.69 | $10.56 | 10,349,480 |
| 2020-11-20 | $10.20 | $10.27 | $10.18 | $10.23 | $10.10 | 2,048,530 |
| 2020-11-19 | $10.23 | $10.26 | $10.15 | $10.23 | $10.10 | 1,865,220 |
| 2020-11-18 | $10.18 | $10.28 | $10.16 | $10.24 | $10.11 | 1,762,100 |
| 2020-11-17 | $10.33 | $10.33 | $10.16 | $10.19 | $10.06 | 2,291,570 |
| 2020-11-16 | $10.34 | $10.37 | $10.26 | $10.33 | $10.20 | 2,102,830 |
| 2020-11-13 | $10.19 | $10.29 | $10.08 | $10.29 | $10.16 | 2,338,580 |
| 2020-11-12 | $10.25 | $10.31 | $10.20 | $10.20 | $10.07 | 1,603,490 |
| 2020-11-11 | $10.39 | $10.39 | $10.20 | $10.22 | $10.09 | 2,647,190 |
| 2020-11-10 | $10.63 | $10.72 | $10.39 | $10.43 | $10.30 | 3,455,550 |
| 2020-11-09 | $10.50 | $10.71 | $10.41 | $10.60 | $10.47 | 5,228,010 |
| 2020-11-06 | $10.42 | $10.50 | $10.30 | $10.48 | $10.35 | 3,540,270 |
| 2020-11-05 | $10.31 | $10.40 | $10.27 | $10.37 | $10.24 | 2,505,500 |
| 2020-11-04 | $10.33 | $10.39 | $10.23 | $10.29 | $10.16 | 1,931,470 |
| 2020-11-03 | $10.11 | $10.37 | $10.05 | $10.34 | $10.21 | 3,124,580 |
| 2020-11-02 | $10.15 | $10.19 | $9.93 | $10.12 | $10.00 | 3,054,520 |
| 2020-10-30 | $10.43 | $10.44 | $10.10 | $10.12 | $10.00 | 3,296,000 |
| 2020-10-29 | $10.15 | $10.44 | $10.11 | $10.39 | $10.26 | 3,570,730 |
| 2020-10-28 | $10.33 | $10.39 | $10.13 | $10.28 | $10.15 | 2,760,900 |
| 2020-10-27 | $10.35 | $10.43 | $10.25 | $10.33 | $10.20 | 1,943,800 |
| 2020-10-26 | $10.42 | $10.52 | $10.35 | $10.39 | $10.26 | 2,362,880 |
| 2020-10-23 | $10.59 | $10.65 | $10.33 | $10.36 | $10.23 | 3,719,740 |
| 2020-10-22 | $10.79 | $10.80 | $10.58 | $10.60 | $10.47 | 4,047,240 |
| 2020-10-21 | $10.88 | $10.99 | $10.78 | $10.91 | $10.78 | 3,511,070 |
| 2020-10-20 | $10.73 | $10.90 | $10.73 | $10.89 | $10.76 | 2,949,480 |
| 2020-10-19 | $11.12 | $11.16 | $10.91 | $10.99 | $10.85 | 4,064,580 |
| 2020-10-16 | $10.85 | $11.09 | $10.73 | $10.99 | $10.85 | 4,906,640 |
| 2020-10-15 | $11.23 | $11.23 | $10.82 | $10.88 | $10.75 | 7,435,070 |
| 2020-10-14 | $11.01 | $11.32 | $10.95 | $11.26 | $11.12 | 10,175,500 |
| 2020-10-13 | $10.92 | $11.09 | $10.83 | $11.05 | $10.91 | 8,119,450 |
| 2020-10-12 | $10.75 | $11.07 | $10.65 | $11.00 | $10.86 | 8,171,460 |
| 2020-10-09 | $10.45 | $10.76 | $10.34 | $10.70 | $10.57 | 5,359,060 |
| 2020-10-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.13 | 0 |
| 2020-10-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.13 | 0 |
| 2020-10-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.13 | 0 |
| 2020-10-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.13 | 0 |
| 2020-10-02 | $10.26 | $10.26 | $10.26 | $10.26 | $10.13 | 0 |
| 2020-10-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.13 | 0 |
| 2020-09-30 | $10.12 | $10.35 | $10.04 | $10.26 | $10.13 | 3,077,910 |
| 2020-09-29 | $10.13 | $10.15 | $9.93 | $10.07 | $9.95 | 2,120,500 |
| 2020-09-28 | $10.31 | $10.37 | $9.99 | $10.03 | $9.91 | 3,316,510 |
| 2020-09-25 | $10.20 | $10.48 | $10.18 | $10.30 | $10.17 | 3,488,340 |
| 2020-09-24 | $10.43 | $10.44 | $10.15 | $10.17 | $10.04 | 4,041,000 |
| 2020-09-23 | $10.55 | $10.68 | $10.41 | $10.50 | $10.37 | 4,466,950 |
| 2020-09-22 | $10.39 | $10.83 | $10.33 | $10.57 | $10.44 | 8,019,210 |
| 2020-09-21 | $10.32 | $10.50 | $10.23 | $10.42 | $10.29 | 4,164,750 |
| 2020-09-18 | $10.09 | $10.30 | $10.05 | $10.28 | $10.15 | 3,011,550 |
| 2020-09-17 | $10.02 | $10.16 | $10.00 | $10.10 | $9.98 | 2,281,140 |
| 2020-09-16 | $10.22 | $10.22 | $10.00 | $10.07 | $9.95 | 2,528,790 |
| 2020-09-15 | $10.22 | $10.29 | $10.12 | $10.22 | $10.09 | 2,597,390 |
| 2020-09-14 | $10.16 | $10.32 | $10.12 | $10.21 | $10.08 | 2,562,880 |
| 2020-09-11 | $9.90 | $10.18 | $9.86 | $10.18 | $10.05 | 3,410,500 |
| 2020-09-10 | $10.41 | $10.44 | $9.90 | $9.90 | $9.78 | 5,323,200 |
| 2020-09-09 | $10.50 | $10.59 | $10.29 | $10.29 | $10.16 | 4,653,350 |
| 2020-09-08 | $10.60 | $10.67 | $10.40 | $10.64 | $10.51 | 4,649,100 |
| 2020-09-07 | $10.91 | $11.06 | $10.58 | $10.60 | $10.47 | 6,866,360 |
| 2020-09-04 | $11.01 | $11.03 | $10.85 | $10.94 | $10.81 | 5,277,370 |
| 2020-09-03 | $11.22 | $11.33 | $11.15 | $11.16 | $11.02 | 4,068,650 |
| 2020-09-02 | $11.43 | $11.43 | $11.20 | $11.24 | $11.10 | 4,597,420 |
| 2020-09-01 | $11.21 | $11.23 | $11.09 | $11.15 | $11.01 | 3,584,390 |
| 2020-08-31 | $11.42 | $11.44 | $11.19 | $11.19 | $11.05 | 4,746,370 |
| 2020-08-28 | $11.16 | $11.33 | $11.10 | $11.31 | $11.17 | 4,565,340 |
| 2020-08-27 | $11.07 | $11.21 | $10.90 | $11.15 | $11.01 | 5,597,460 |
| 2020-08-26 | $11.64 | $11.64 | $11.03 | $11.15 | $11.01 | 10,147,240 |
| 2020-08-25 | $11.93 | $11.99 | $11.68 | $11.71 | $11.57 | 7,614,670 |
| 2020-08-24 | $11.92 | $12.05 | $11.81 | $11.93 | $11.78 | 4,291,220 |
| 2020-08-21 | $12.00 | $12.09 | $11.85 | $11.93 | $11.78 | 3,775,560 |
| 2020-08-20 | $11.95 | $12.07 | $11.83 | $11.88 | $11.73 | 5,385,620 |
| 2020-08-19 | $12.41 | $12.55 | $12.05 | $12.07 | $11.92 | 9,593,150 |
| 2020-08-18 | $12.18 | $12.45 | $12.15 | $12.38 | $12.23 | 10,280,490 |
| 2020-08-17 | $12.08 | $12.23 | $12.03 | $12.19 | $12.04 | 7,642,340 |
| 2020-08-14 | $12.27 | $12.27 | $11.86 | $12.11 | $11.96 | 8,486,430 |
| 2020-08-13 | $12.30 | $12.40 | $12.18 | $12.26 | $12.11 | 8,306,570 |
| 2020-08-12 | $12.22 | $12.47 | $12.02 | $12.37 | $12.22 | 11,782,620 |
| 2020-08-11 | $12.23 | $12.45 | $11.93 | $11.99 | $11.84 | 10,018,490 |
| 2020-08-10 | $12.33 | $12.34 | $12.09 | $12.22 | $12.07 | 8,333,500 |
| 2020-08-07 | $12.15 | $12.38 | $11.82 | $12.30 | $12.15 | 13,625,660 |
| 2020-08-06 | $12.52 | $12.62 | $12.10 | $12.19 | $12.04 | 14,038,750 |
| 2020-08-05 | $12.54 | $12.65 | $12.40 | $12.57 | $12.41 | 11,262,810 |
| 2020-08-04 | $12.95 | $13.01 | $12.38 | $12.47 | $12.32 | 21,586,220 |
| 2020-08-03 | $13.14 | $13.22 | $12.81 | $13.03 | $12.87 | 27,800,090 |
| 2020-07-31 | $12.46 | $13.10 | $12.25 | $12.98 | $12.82 | 29,430,450 |
| 2020-07-30 | $12.40 | $13.11 | $12.33 | $12.67 | $12.51 | 30,790,950 |
| 2020-07-29 | $11.79 | $12.51 | $11.77 | $12.51 | $12.36 | 25,978,690 |
| 2020-07-28 | $11.57 | $11.74 | $11.49 | $11.68 | $11.54 | 8,378,990 |
| 2020-07-27 | $11.33 | $11.75 | $11.27 | $11.62 | $11.48 | 9,374,190 |
| 2020-07-24 | $12.01 | $12.07 | $11.22 | $11.36 | $11.22 | 15,230,270 |
| 2020-07-23 | $11.78 | $12.17 | $11.62 | $12.16 | $12.01 | 17,600,420 |
| 2020-07-22 | $12.00 | $12.14 | $11.85 | $11.88 | $11.73 | 12,756,630 |
| 2020-07-21 | $11.83 | $12.13 | $11.69 | $12.03 | $11.88 | 12,299,640 |
| 2020-07-20 | $11.58 | $11.80 | $11.49 | $11.80 | $11.65 | 11,149,810 |
| 2020-07-17 | $11.39 | $11.63 | $11.21 | $11.52 | $11.38 | 12,056,440 |
| 2020-07-16 | $12.36 | $12.42 | $11.30 | $11.39 | $11.25 | 21,375,340 |
| 2020-07-15 | $12.58 | $12.89 | $12.36 | $12.42 | $12.27 | 19,373,490 |
| 2020-07-14 | $13.31 | $13.55 | $12.33 | $12.69 | $12.53 | 33,662,600 |
| 2020-07-13 | $12.70 | $13.34 | $12.58 | $13.33 | $13.17 | 31,743,970 |
| 2020-07-10 | $13.48 | $13.78 | $12.82 | $12.83 | $12.67 | 42,590,990 |
| 2020-07-09 | $12.18 | $12.98 | $12.07 | $12.80 | $12.64 | 35,237,570 |
| 2020-07-08 | $11.86 | $12.29 | $11.65 | $12.17 | $12.02 | 26,334,220 |
| 2020-07-07 | $11.70 | $12.09 | $11.61 | $11.84 | $11.69 | 26,105,350 |
| 2020-07-06 | $11.55 | $11.74 | $11.32 | $11.70 | $11.56 | 24,181,780 |
| 2020-07-03 | $11.20 | $11.49 | $11.11 | $11.47 | $11.33 | 17,066,380 |
| 2020-07-02 | $11.24 | $11.44 | $11.13 | $11.28 | $11.14 | 12,149,690 |
| 2020-07-01 | $11.33 | $11.42 | $11.05 | $11.18 | $11.04 | 11,548,190 |
| 2020-06-30 | $11.32 | $11.45 | $11.10 | $11.36 | $11.22 | 13,542,150 |
| 2020-06-29 | $11.00 | $11.38 | $11.00 | $11.32 | $11.18 | 13,337,580 |
| 2020-06-26 | $11.00 | $11.00 | $11.00 | $11.00 | $10.86 | 0 |
| 2020-06-25 | $11.00 | $11.00 | $11.00 | $11.00 | $10.86 | 0 |
| 2020-06-24 | $11.30 | $11.39 | $10.94 | $11.00 | $10.86 | 12,147,720 |
| 2020-06-23 | $11.44 | $11.56 | $11.31 | $11.31 | $11.17 | 10,618,960 |
| 2020-06-22 | $11.39 | $11.69 | $11.25 | $11.64 | $11.42 | 18,416,210 |
| 2020-06-19 | $11.52 | $11.52 | $11.25 | $11.35 | $11.13 | 19,115,010 |
| 2020-06-18 | $12.50 | $12.50 | $11.62 | $11.78 | $11.55 | 36,223,450 |
| 2020-06-17 | $11.90 | $12.61 | $11.82 | $12.37 | $12.13 | 53,094,580 |
| 2020-06-16 | $11.79 | $11.79 | $11.32 | $11.46 | $11.24 | 28,359,060 |
| 2020-06-15 | $11.28 | $11.87 | $11.17 | $11.87 | $11.64 | 40,444,210 |
| 2020-06-12 | $10.05 | $11.17 | $9.96 | $10.79 | $10.58 | 24,019,970 |
| 2020-06-11 | $10.67 | $10.67 | $10.23 | $10.32 | $10.12 | 11,884,150 |
| 2020-06-10 | $10.49 | $10.73 | $10.41 | $10.68 | $10.47 | 11,679,560 |
| 2020-06-09 | $10.35 | $10.50 | $10.17 | $10.50 | $10.30 | 8,177,030 |
| 2020-06-08 | $10.42 | $10.57 | $10.27 | $10.28 | $10.08 | 7,443,500 |
| 2020-06-05 | $10.43 | $10.54 | $10.30 | $10.34 | $10.14 | 6,519,830 |
| 2020-06-04 | $10.43 | $10.60 | $10.38 | $10.50 | $10.30 | 8,096,750 |
| 2020-06-03 | $10.52 | $10.79 | $10.40 | $10.49 | $10.29 | 14,287,110 |
| 2020-06-02 | $10.39 | $10.46 | $10.27 | $10.39 | $10.19 | 8,756,040 |
| 2020-06-01 | $10.02 | $10.46 | $9.99 | $10.36 | $10.16 | 10,401,610 |
| 2020-05-29 | $9.83 | $10.12 | $9.78 | $9.99 | $9.80 | 6,182,680 |
| 2020-05-28 | $9.93 | $10.08 | $9.70 | $9.83 | $9.64 | 6,729,450 |
| 2020-05-27 | $10.18 | $10.26 | $9.93 | $9.96 | $9.77 | 6,903,300 |
| 2020-05-26 | $10.06 | $10.28 | $10.02 | $10.21 | $10.01 | 6,186,350 |
| 2020-05-25 | $9.84 | $10.12 | $9.78 | $10.05 | $9.86 | 6,294,210 |
| 2020-05-22 | $10.22 | $10.27 | $9.82 | $9.83 | $9.64 | 9,725,160 |
| 2020-05-21 | $10.52 | $10.60 | $10.20 | $10.21 | $10.01 | 10,070,670 |
| 2020-05-20 | $10.59 | $10.78 | $10.38 | $10.62 | $10.42 | 11,679,410 |
| 2020-05-19 | $10.88 | $10.93 | $10.56 | $10.62 | $10.42 | 8,378,680 |
| 2020-05-18 | $10.83 | $10.97 | $10.53 | $10.74 | $10.53 | 9,766,570 |
| 2020-05-15 | $10.97 | $11.04 | $10.81 | $10.81 | $10.60 | 8,595,970 |
| 2020-05-14 | $11.04 | $11.24 | $10.92 | $10.92 | $10.71 | 10,003,280 |
| 2020-05-13 | $11.00 | $11.34 | $10.90 | $11.15 | $10.94 | 11,702,150 |
| 2020-05-12 | $11.18 | $11.21 | $10.90 | $11.02 | $10.81 | 12,245,520 |
| 2020-05-11 | $10.86 | $11.29 | $10.78 | $11.23 | $11.01 | 17,658,970 |
| 2020-05-08 | $10.75 | $10.89 | $10.71 | $10.86 | $10.65 | 9,061,850 |
| 2020-05-07 | $10.79 | $10.96 | $10.71 | $10.73 | $10.52 | 11,027,690 |
| 2020-05-06 | $10.44 | $10.77 | $10.40 | $10.77 | $10.56 | 9,883,870 |
| 2020-05-05 | $10.55 | $10.55 | $10.55 | $10.55 | $10.35 | 0 |
| 2020-05-04 | $10.55 | $10.55 | $10.55 | $10.55 | $10.35 | 0 |
| 2020-05-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.35 | 0 |
| 2020-04-30 | $10.29 | $10.59 | $10.28 | $10.55 | $10.35 | 10,203,650 |
| 2020-04-29 | $10.44 | $10.51 | $10.17 | $10.23 | $10.03 | 8,865,480 |
| 2020-04-28 | $10.93 | $11.04 | $10.00 | $10.38 | $10.18 | 14,490,690 |
| 2020-04-27 | $11.05 | $11.16 | $10.80 | $10.98 | $10.77 | 10,599,550 |
| 2020-04-24 | $11.94 | $11.94 | $10.92 | $11.02 | $10.81 | 21,264,700 |
| 2020-04-23 | $12.08 | $12.48 | $12.04 | $12.06 | $11.83 | 15,216,620 |
| 2020-04-22 | $12.35 | $12.40 | $11.82 | $12.07 | $11.84 | 18,723,890 |
| 2020-04-21 | $12.38 | $12.65 | $12.26 | $12.50 | $12.26 | 13,777,770 |
| 2020-04-20 | $12.38 | $12.56 | $12.19 | $12.45 | $12.21 | 13,094,970 |
| 2020-04-17 | $12.90 | $12.99 | $12.28 | $12.39 | $12.15 | 26,353,860 |
| 2020-04-16 | $13.00 | $13.34 | $12.83 | $13.02 | $12.77 | 29,473,870 |
| 2020-04-15 | $12.60 | $13.83 | $12.50 | $13.42 | $13.16 | 45,502,570 |
| 2020-04-14 | $12.70 | $12.78 | $12.25 | $12.65 | $12.41 | 21,502,400 |
| 2020-04-13 | $12.35 | $12.83 | $12.16 | $12.80 | $12.55 | 22,938,790 |
| 2020-04-10 | $12.80 | $13.15 | $12.17 | $12.27 | $12.03 | 27,931,750 |
| 2020-04-09 | $12.72 | $13.60 | $12.60 | $12.94 | $12.69 | 41,839,240 |
| 2020-04-08 | $13.00 | $13.66 | $12.51 | $12.91 | $12.66 | 59,506,950 |
| 2020-04-07 | $11.86 | $12.75 | $11.53 | $12.75 | $12.50 | 30,488,690 |
| 2020-04-06 | $11.59 | $11.59 | $11.59 | $11.59 | $11.37 | 0 |
| 2020-04-03 | $11.38 | $11.90 | $11.20 | $11.59 | $11.37 | 28,180,520 |
| 2020-04-02 | $11.01 | $11.34 | $10.82 | $11.34 | $11.12 | 15,969,730 |
| 2020-04-01 | $10.91 | $11.42 | $10.71 | $11.09 | $10.88 | 15,483,880 |
| 2020-03-31 | $11.36 | $11.37 | $11.00 | $11.02 | $10.81 | 11,595,510 |
| 2020-03-30 | $11.48 | $11.74 | $11.11 | $11.23 | $11.01 | 17,259,610 |
| 2020-03-27 | $12.12 | $12.12 | $11.52 | $11.54 | $11.32 | 22,796,040 |
| 2020-03-26 | $11.68 | $12.33 | $11.62 | $12.15 | $11.92 | 32,430,070 |
| 2020-03-25 | $11.51 | $11.92 | $11.36 | $11.75 | $11.52 | 20,428,800 |
| 2020-03-24 | $11.46 | $11.53 | $10.75 | $11.32 | $11.10 | 22,692,880 |
| 2020-03-23 | $11.70 | $12.20 | $11.21 | $11.30 | $11.08 | 23,871,980 |
| 2020-03-20 | $11.72 | $12.24 | $11.66 | $12.01 | $11.78 | 23,887,870 |
| 2020-03-19 | $11.44 | $12.25 | $11.25 | $11.86 | $11.63 | 25,703,150 |
| 2020-03-18 | $12.05 | $12.29 | $11.60 | $11.61 | $11.39 | 22,880,400 |
| 2020-03-17 | $12.08 | $12.20 | $11.16 | $11.89 | $11.66 | 27,294,920 |
| 2020-03-16 | $12.55 | $13.10 | $12.16 | $12.17 | $11.94 | 30,421,410 |
| 2020-03-13 | $12.16 | $12.48 | $11.86 | $12.30 | $12.06 | 29,407,890 |
| 2020-03-12 | $13.80 | $14.09 | $12.71 | $13.05 | $12.80 | 31,143,390 |
| 2020-03-11 | $14.00 | $14.49 | $13.85 | $13.85 | $13.58 | 31,624,200 |
| 2020-03-10 | $15.20 | $15.22 | $14.58 | $14.58 | $14.30 | 49,193,230 |
| 2020-03-09 | $15.00 | $16.69 | $14.80 | $16.20 | $15.89 | 71,083,370 |
| 2020-03-06 | $14.89 | $15.49 | $14.71 | $15.17 | $14.88 | 47,592,470 |
| 2020-03-05 | $14.44 | $14.75 | $14.20 | $14.64 | $14.36 | 32,396,590 |
| 2020-03-04 | $14.73 | $14.99 | $14.01 | $14.24 | $13.97 | 34,119,840 |
| 2020-03-03 | $14.00 | $15.50 | $14.00 | $15.05 | $14.76 | 48,598,320 |
| 2020-03-02 | $14.35 | $14.55 | $13.22 | $14.16 | $13.89 | 40,592,980 |
| 2020-02-28 | $14.11 | $14.87 | $13.71 | $14.18 | $13.91 | 37,649,300 |
| 2020-02-27 | $14.97 | $15.30 | $14.35 | $14.35 | $14.07 | 46,990,500 |
| 2020-02-26 | $18.38 | $18.39 | $15.94 | $15.94 | $15.63 | 74,759,190 |
| 2020-02-25 | $16.10 | $17.71 | $15.73 | $17.71 | $17.37 | 86,464,100 |
| 2020-02-24 | $16.30 | $17.09 | $16.02 | $16.10 | $15.79 | 62,787,430 |
| 2020-02-21 | $15.26 | $16.50 | $15.14 | $16.00 | $15.69 | 54,955,570 |
| 2020-02-20 | $16.15 | $16.35 | $15.00 | $15.28 | $14.99 | 55,867,950 |
| 2020-02-19 | $16.39 | $17.00 | $16.15 | $16.50 | $16.18 | 56,451,610 |
| 2020-02-18 | $16.65 | $16.77 | $16.21 | $16.39 | $16.07 | 51,226,680 |
| 2020-02-17 | $16.04 | $16.58 | $15.67 | $16.47 | $16.15 | 52,074,600 |
| 2020-02-14 | $17.81 | $18.20 | $16.03 | $16.23 | $15.92 | 80,538,540 |
| 2020-02-13 | $18.32 | $19.19 | $17.71 | $17.81 | $17.47 | 76,388,600 |
| 2020-02-12 | $20.84 | $21.78 | $18.11 | $19.50 | $19.12 | 94,023,010 |
| 2020-02-11 | $21.04 | $21.26 | $19.26 | $20.12 | $19.73 | 86,725,520 |
| 2020-02-10 | $22.35 | $23.30 | $19.37 | $21.40 | $20.99 | 116,040,450 |
| 2020-02-07 | $21.52 | $21.52 | $20.50 | $21.52 | $21.11 | 55,394,870 |
| 2020-02-06 | $19.56 | $19.56 | $19.20 | $19.56 | $19.18 | 12,119,070 |
| 2020-02-05 | $16.92 | $17.78 | $16.66 | $17.78 | $17.44 | 27,102,000 |
| 2020-02-04 | $15.28 | $16.16 | $14.98 | $16.16 | $15.85 | 61,759,430 |
| 2020-02-03 | $14.69 | $14.69 | $14.69 | $14.69 | $14.41 | 4,529,490 |
| 2020-01-31 | $13.35 | $13.35 | $13.35 | $13.35 | $13.09 | 0 |
| 2020-01-30 | $13.35 | $13.35 | $13.35 | $13.35 | $13.09 | 0 |
| 2020-01-29 | $13.35 | $13.35 | $13.35 | $13.35 | $13.09 | 0 |
| 2020-01-28 | $13.35 | $13.35 | $13.35 | $13.35 | $13.09 | 0 |
| 2020-01-27 | $13.35 | $13.35 | $13.35 | $13.35 | $13.09 | 0 |
| 2020-01-24 | $13.35 | $13.35 | $13.35 | $13.35 | $13.09 | 0 |
| 2020-01-23 | $12.90 | $13.35 | $12.49 | $13.35 | $13.09 | 54,603,860 |
| 2020-01-22 | $12.14 | $12.14 | $12.14 | $12.14 | $11.91 | 9,785,130 |
| 2020-01-21 | $11.04 | $11.04 | $11.04 | $11.04 | $10.83 | 1,680,120 |
| 2020-01-20 | $10.04 | $10.04 | $10.04 | $10.04 | $9.85 | 2,706,380 |
| 2020-01-17 | $8.41 | $9.13 | $8.33 | $9.13 | $8.95 | 41,409,250 |
| 2020-01-16 | $8.17 | $8.42 | $8.03 | $8.30 | $8.14 | 16,094,290 |
| 2020-01-15 | $8.30 | $8.45 | $8.18 | $8.29 | $8.13 | 16,617,120 |
| 2020-01-14 | $8.07 | $8.57 | $7.96 | $8.29 | $8.13 | 20,861,700 |
| 2020-01-13 | $8.08 | $8.25 | $8.06 | $8.11 | $7.95 | 10,975,920 |
| 2020-01-10 | $8.06 | $8.21 | $8.05 | $8.07 | $7.91 | 10,244,470 |
| 2020-01-09 | $8.29 | $8.33 | $8.03 | $8.17 | $8.01 | 17,726,800 |
| 2020-01-08 | $8.40 | $8.42 | $8.12 | $8.16 | $8.00 | 24,175,680 |
| 2020-01-07 | $8.60 | $8.82 | $8.34 | $8.64 | $8.47 | 32,576,170 |
| 2020-01-06 | $8.20 | $8.93 | $8.20 | $8.93 | $8.76 | 48,039,090 |
| 2020-01-03 | $8.69 | $8.72 | $8.10 | $8.12 | $7.96 | 37,016,640 |
| 2020-01-02 | $7.89 | $8.57 | $7.80 | $8.57 | $8.40 | 39,797,390 |
| 2020-01-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.64 | 0 |
| 2019-12-31 | $7.18 | $7.79 | $7.16 | $7.79 | $7.64 | 19,783,990 |
| 2019-12-30 | $7.02 | $7.09 | $6.95 | $7.08 | $6.94 | 2,178,100 |
| 2019-12-27 | $7.07 | $7.11 | $7.01 | $7.04 | $6.90 | 2,870,360 |
| 2019-12-26 | $6.98 | $7.04 | $6.94 | $7.03 | $6.89 | 1,479,760 |
| 2019-12-25 | $6.98 | $7.03 | $6.93 | $6.97 | $6.84 | 1,472,860 |
| 2019-12-24 | $6.93 | $7.01 | $6.89 | $7.01 | $6.87 | 1,327,930 |
| 2019-12-23 | $7.04 | $7.04 | $6.91 | $6.94 | $6.81 | 1,748,430 |
| 2019-12-20 | $7.08 | $7.13 | $7.01 | $7.02 | $6.88 | 2,349,950 |
| 2019-12-19 | $7.00 | $7.08 | $6.99 | $7.07 | $6.93 | 1,641,750 |
| 2019-12-18 | $7.03 | $7.05 | $6.97 | $7.01 | $6.87 | 1,929,440 |
| 2019-12-17 | $6.93 | $7.02 | $6.90 | $7.01 | $6.87 | 2,203,560 |
| 2019-12-16 | $6.86 | $6.92 | $6.83 | $6.91 | $6.78 | 1,784,570 |
| 2019-12-13 | $6.77 | $6.84 | $6.77 | $6.83 | $6.70 | 1,644,820 |
| 2019-12-12 | $6.76 | $6.78 | $6.73 | $6.75 | $6.62 | 1,152,490 |
| 2019-12-11 | $6.83 | $6.83 | $6.76 | $6.77 | $6.64 | 1,632,840 |
| 2019-12-10 | $6.81 | $6.84 | $6.78 | $6.83 | $6.70 | 1,218,450 |
| 2019-12-09 | $6.90 | $6.92 | $6.81 | $6.84 | $6.71 | 1,390,400 |
| 2019-12-06 | $6.82 | $6.89 | $6.81 | $6.89 | $6.76 | 1,051,760 |
| 2019-12-05 | $6.85 | $6.87 | $6.80 | $6.84 | $6.71 | 1,119,200 |
| 2019-12-04 | $6.78 | $6.84 | $6.76 | $6.80 | $6.67 | 915,980 |
| 2019-12-03 | $6.77 | $6.81 | $6.72 | $6.81 | $6.68 | 979,660 |
| 2019-12-02 | $6.77 | $6.86 | $6.74 | $6.79 | $6.66 | 1,001,540 |
| 2019-11-29 | $6.82 | $6.85 | $6.73 | $6.79 | $6.66 | 1,216,790 |
| 2019-11-28 | $6.86 | $6.89 | $6.81 | $6.81 | $6.68 | 1,018,150 |
| 2019-11-27 | $6.87 | $6.90 | $6.82 | $6.85 | $6.72 | 968,780 |
| 2019-11-26 | $6.87 | $6.92 | $6.84 | $6.86 | $6.73 | 1,091,140 |
| 2019-11-25 | $6.93 | $6.98 | $6.85 | $6.89 | $6.76 | 2,119,300 |
| 2019-11-22 | $7.05 | $7.15 | $6.91 | $6.97 | $6.84 | 2,424,970 |
| 2019-11-21 | $7.11 | $7.12 | $7.04 | $7.07 | $6.93 | 1,298,970 |
| 2019-11-20 | $7.08 | $7.15 | $7.03 | $7.11 | $6.97 | 1,888,210 |
| 2019-11-19 | $7.01 | $7.08 | $7.01 | $7.08 | $6.94 | 1,233,840 |
| 2019-11-18 | $6.99 | $7.08 | $6.96 | $7.02 | $6.88 | 1,471,960 |
| 2019-11-15 | $7.02 | $7.12 | $6.96 | $6.96 | $6.83 | 2,309,690 |
| 2019-11-14 | $6.91 | $7.08 | $6.87 | $7.03 | $6.89 | 2,914,740 |
| 2019-11-13 | $6.98 | $7.08 | $6.89 | $6.90 | $6.77 | 2,614,500 |
| 2019-11-12 | $6.87 | $6.93 | $6.79 | $6.88 | $6.75 | 1,620,170 |
| 2019-11-11 | $7.16 | $7.18 | $6.83 | $6.86 | $6.73 | 3,156,900 |
| 2019-11-08 | $7.29 | $7.33 | $7.19 | $7.19 | $7.05 | 2,232,020 |
| 2019-11-07 | $7.23 | $7.28 | $7.16 | $7.27 | $7.13 | 1,769,290 |
| 2019-11-06 | $7.25 | $7.31 | $7.19 | $7.23 | $7.09 | 2,999,570 |
| 2019-11-05 | $7.16 | $7.30 | $7.13 | $7.28 | $7.14 | 3,760,160 |
| 2019-11-04 | $7.27 | $7.27 | $7.15 | $7.15 | $7.01 | 2,672,840 |
| 2019-11-01 | $7.12 | $7.23 | $7.03 | $7.19 | $7.05 | 2,624,340 |
| 2019-10-31 | $7.06 | $7.18 | $7.02 | $7.12 | $6.98 | 2,415,410 |
| 2019-10-30 | $7.12 | $7.14 | $7.02 | $7.06 | $6.92 | 1,601,070 |
| 2019-10-29 | $7.18 | $7.23 | $7.11 | $7.13 | $6.99 | 2,714,870 |
| 2019-10-28 | $7.10 | $7.22 | $7.06 | $7.21 | $7.07 | 3,176,640 |
| 2019-10-25 | $7.11 | $7.19 | $7.01 | $7.09 | $6.95 | 2,817,780 |
| 2019-10-24 | $7.01 | $7.03 | $6.94 | $6.99 | $6.86 | 1,823,200 |
| 2019-10-23 | $7.05 | $7.22 | $6.91 | $6.97 | $6.84 | 2,995,840 |
| 2019-10-22 | $6.82 | $7.07 | $6.80 | $7.03 | $6.89 | 2,828,820 |
| 2019-10-21 | $6.89 | $6.90 | $6.73 | $6.80 | $6.67 | 1,766,560 |
| 2019-10-18 | $6.99 | $7.06 | $6.85 | $6.86 | $6.73 | 1,698,750 |
| 2019-10-17 | $7.00 | $7.04 | $6.96 | $6.99 | $6.86 | 1,039,330 |
| 2019-10-16 | $7.07 | $7.09 | $6.96 | $6.99 | $6.86 | 1,168,150 |
| 2019-10-15 | $7.05 | $7.10 | $6.98 | $7.04 | $6.90 | 1,255,070 |
| 2019-10-14 | $7.11 | $7.13 | $7.02 | $7.08 | $6.94 | 1,706,450 |
| 2019-10-11 | $7.02 | $7.04 | $6.94 | $6.98 | $6.85 | 1,479,560 |
| 2019-10-10 | $6.85 | $7.06 | $6.81 | $7.01 | $6.87 | 1,903,410 |
| 2019-10-09 | $6.79 | $6.87 | $6.74 | $6.86 | $6.73 | 1,279,160 |
| 2019-10-08 | $6.84 | $6.92 | $6.65 | $6.79 | $6.66 | 1,441,160 |
| 2019-10-07 | $6.83 | $6.83 | $6.83 | $6.83 | $6.70 | 0 |
| 2019-10-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.70 | 0 |
| 2019-10-03 | $6.83 | $6.83 | $6.83 | $6.83 | $6.70 | 0 |
| 2019-10-02 | $6.83 | $6.83 | $6.83 | $6.83 | $6.70 | 0 |
| 2019-10-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.70 | 0 |
| 2019-09-30 | $6.88 | $6.95 | $6.82 | $6.83 | $6.70 | 1,135,800 |
| 2019-09-27 | $6.88 | $6.95 | $6.82 | $6.90 | $6.77 | 1,638,230 |
| 2019-09-26 | $7.01 | $7.06 | $6.90 | $6.91 | $6.78 | 2,058,270 |
| 2019-09-25 | $7.25 | $7.25 | $6.97 | $7.00 | $6.87 | 3,839,100 |
| 2019-09-24 | $7.15 | $7.27 | $7.15 | $7.27 | $7.13 | 1,815,050 |
| 2019-09-23 | $7.28 | $7.29 | $7.10 | $7.19 | $7.05 | 1,641,000 |
| 2019-09-20 | $7.23 | $7.34 | $7.21 | $7.27 | $7.13 | 1,717,120 |
| 2019-09-19 | $7.18 | $7.27 | $7.16 | $7.25 | $7.11 | 1,463,970 |
| 2019-09-18 | $7.15 | $7.25 | $7.15 | $7.17 | $7.03 | 1,899,110 |
| 2019-09-17 | $7.33 | $7.34 | $7.11 | $7.14 | $7.00 | 2,368,940 |
| 2019-09-16 | $7.36 | $7.42 | $7.30 | $7.36 | $7.22 | 2,147,910 |
| 2019-09-13 | $7.33 | $7.33 | $7.33 | $7.33 | $7.19 | 0 |
| 2019-09-12 | $7.28 | $7.34 | $7.24 | $7.33 | $7.19 | 1,779,010 |
| 2019-09-11 | $7.69 | $7.70 | $7.26 | $7.28 | $7.14 | 3,724,060 |
| 2019-09-10 | $7.31 | $7.46 | $7.22 | $7.41 | $7.27 | 3,692,520 |
| 2019-09-09 | $7.28 | $7.31 | $7.22 | $7.30 | $7.16 | 2,531,980 |
| 2019-09-06 | $7.32 | $7.32 | $7.17 | $7.25 | $7.11 | 2,184,850 |
| 2019-09-05 | $7.21 | $7.31 | $7.17 | $7.24 | $7.10 | 2,353,250 |
| 2019-09-04 | $7.15 | $7.23 | $7.12 | $7.21 | $7.07 | 1,557,470 |
| 2019-09-03 | $7.21 | $7.21 | $7.14 | $7.18 | $7.04 | 1,493,810 |
| 2019-09-02 | $7.06 | $7.20 | $7.04 | $7.18 | $7.04 | 2,233,250 |
| 2019-08-30 | $7.20 | $7.23 | $6.95 | $7.02 | $6.88 | 2,836,570 |
| 2019-08-29 | $7.25 | $7.25 | $7.14 | $7.17 | $7.03 | 2,190,860 |
| 2019-08-28 | $7.24 | $7.37 | $7.17 | $7.20 | $7.06 | 3,619,920 |
| 2019-08-27 | $7.11 | $7.30 | $7.09 | $7.30 | $7.16 | 4,862,980 |
| 2019-08-26 | $6.99 | $7.22 | $6.97 | $7.08 | $6.94 | 2,788,070 |
| 2019-08-23 | $6.98 | $7.15 | $6.92 | $7.15 | $7.01 | 3,959,900 |
| 2019-08-22 | $7.05 | $7.07 | $6.93 | $6.98 | $6.85 | 3,433,140 |
| 2019-08-21 | $6.82 | $7.19 | $6.82 | $7.12 | $6.98 | 5,238,910 |
| 2019-08-20 | $6.87 | $6.93 | $6.84 | $6.85 | $6.72 | 2,158,360 |
| 2019-08-19 | $6.74 | $6.90 | $6.73 | $6.90 | $6.77 | 2,129,690 |
| 2019-08-16 | $6.58 | $6.81 | $6.53 | $6.73 | $6.60 | 2,565,800 |
| 2019-08-15 | $6.38 | $6.60 | $6.32 | $6.59 | $6.46 | 1,630,060 |
| 2019-08-14 | $6.50 | $6.58 | $6.50 | $6.52 | $6.39 | 1,058,600 |
| 2019-08-13 | $6.47 | $6.51 | $6.44 | $6.46 | $6.34 | 726,550 |
| 2019-08-12 | $6.44 | $6.54 | $6.43 | $6.53 | $6.40 | 1,063,580 |
| 2019-08-09 | $6.53 | $6.58 | $6.41 | $6.43 | $6.31 | 1,088,660 |
| 2019-08-08 | $6.53 | $6.61 | $6.50 | $6.52 | $6.39 | 1,435,260 |
| 2019-08-07 | $6.55 | $6.58 | $6.47 | $6.51 | $6.38 | 1,194,520 |
| 2019-08-06 | $6.78 | $6.78 | $6.38 | $6.54 | $6.41 | 3,005,790 |
| 2019-08-05 | $6.97 | $7.02 | $6.89 | $6.89 | $6.76 | 1,108,950 |
| 2019-08-02 | $7.03 | $7.03 | $6.90 | $6.99 | $6.86 | 1,590,520 |
| 2019-08-01 | $7.07 | $7.09 | $7.00 | $7.04 | $6.90 | 846,900 |
| 2019-07-31 | $7.17 | $7.17 | $7.05 | $7.07 | $6.93 | 1,010,270 |
| 2019-07-30 | $7.13 | $7.18 | $7.06 | $7.13 | $6.99 | 946,220 |
| 2019-07-29 | $7.14 | $7.14 | $7.07 | $7.11 | $6.97 | 1,074,600 |
| 2019-07-26 | $7.09 | $7.16 | $7.06 | $7.14 | $7.00 | 1,212,890 |
| 2019-07-25 | $7.06 | $7.12 | $7.03 | $7.11 | $6.97 | 1,659,720 |
| 2019-07-24 | $7.02 | $7.14 | $6.98 | $7.08 | $6.94 | 2,045,530 |
| 2019-07-23 | $6.93 | $7.03 | $6.91 | $7.00 | $6.87 | 1,365,910 |
| 2019-07-22 | $7.22 | $7.24 | $6.91 | $6.92 | $6.79 | 3,255,360 |
| 2019-07-19 | $7.36 | $7.38 | $7.24 | $7.29 | $7.15 | 2,247,390 |
| 2019-07-18 | $7.29 | $7.38 | $7.23 | $7.26 | $7.12 | 2,597,830 |
| 2019-07-17 | $7.34 | $7.38 | $7.25 | $7.28 | $7.14 | 2,039,510 |
| 2019-07-16 | $7.30 | $7.40 | $7.30 | $7.38 | $7.24 | 2,130,810 |
| 2019-07-15 | $7.21 | $7.34 | $7.09 | $7.30 | $7.16 | 1,657,940 |
| 2019-07-12 | $7.16 | $7.24 | $7.11 | $7.21 | $7.07 | 1,444,880 |
| 2019-07-11 | $7.16 | $7.19 | $7.08 | $7.15 | $7.01 | 1,263,420 |
| 2019-07-10 | $7.11 | $7.17 | $7.07 | $7.11 | $6.97 | 1,398,160 |
| 2019-07-09 | $7.16 | $7.20 | $7.05 | $7.12 | $6.98 | 1,565,290 |
| 2019-07-08 | $7.36 | $7.38 | $7.03 | $7.16 | $7.02 | 2,651,790 |
| 2019-07-05 | $7.33 | $7.40 | $7.33 | $7.38 | $7.24 | 1,523,850 |
| 2019-07-04 | $7.39 | $7.40 | $7.30 | $7.34 | $7.20 | 1,483,950 |
| 2019-07-03 | $7.43 | $7.46 | $7.31 | $7.35 | $7.21 | 2,632,640 |
| 2019-07-02 | $7.45 | $7.47 | $7.38 | $7.43 | $7.29 | 2,507,600 |
| 2019-07-01 | $7.39 | $7.46 | $7.32 | $7.45 | $7.31 | 4,285,010 |
| 2019-06-28 | $7.40 | $7.40 | $7.21 | $7.27 | $7.13 | 2,475,930 |
| 2019-06-27 | $7.37 | $7.49 | $7.37 | $7.42 | $7.28 | 4,037,200 |
| 2019-06-26 | $7.21 | $7.34 | $7.20 | $7.34 | $7.20 | 1,885,920 |
| 2019-06-25 | $7.36 | $7.36 | $7.17 | $7.26 | $7.12 | 2,304,840 |
| 2019-06-24 | $7.38 | $7.41 | $7.26 | $7.34 | $7.20 | 2,370,870 |
| 2019-06-21 | $7.32 | $7.43 | $7.32 | $7.37 | $7.23 | 4,144,630 |
| 2019-06-20 | $7.19 | $7.33 | $7.15 | $7.31 | $7.17 | 3,995,150 |
| 2019-06-19 | $7.15 | $7.54 | $7.09 | $7.25 | $7.11 | 5,382,680 |
| 2019-06-18 | $7.15 | $7.17 | $7.02 | $7.05 | $6.91 | 3,725,370 |
| 2019-06-17 | $7.12 | $7.42 | $7.11 | $7.30 | $7.08 | 7,046,210 |
| 2019-06-14 | $7.15 | $7.17 | $7.01 | $7.01 | $6.80 | 1,571,170 |
| 2019-06-13 | $7.16 | $7.16 | $7.07 | $7.15 | $6.93 | 2,554,450 |
| 2019-06-12 | $7.23 | $7.28 | $7.14 | $7.15 | $6.93 | 2,379,750 |
| 2019-06-11 | $7.02 | $7.26 | $7.00 | $7.26 | $7.04 | 2,612,140 |
| 2019-06-10 | $6.98 | $7.04 | $6.93 | $7.03 | $6.82 | 1,100,870 |
| 2019-06-07 | $6.93 | $6.93 | $6.93 | $6.93 | $6.72 | 0 |
| 2019-06-06 | $6.98 | $7.03 | $6.87 | $6.93 | $6.72 | 2,030,730 |
| 2019-06-05 | $6.99 | $7.05 | $6.95 | $7.03 | $6.82 | 1,527,640 |
| 2019-06-04 | $7.11 | $7.15 | $6.92 | $6.92 | $6.71 | 2,275,770 |
| 2019-06-03 | $7.16 | $7.20 | $7.07 | $7.10 | $6.89 | 1,667,840 |
| 2019-05-31 | $7.15 | $7.22 | $7.12 | $7.16 | $6.94 | 1,509,830 |
| 2019-05-30 | $7.22 | $7.22 | $7.08 | $7.15 | $6.93 | 1,927,730 |
| 2019-05-29 | $7.17 | $7.26 | $7.16 | $7.24 | $7.02 | 2,016,850 |
| 2019-05-28 | $7.25 | $7.31 | $7.18 | $7.23 | $7.01 | 3,128,130 |
| 2019-05-27 | $7.07 | $7.26 | $7.05 | $7.22 | $7.00 | 3,001,000 |
| 2019-05-24 | $7.17 | $7.25 | $7.03 | $7.07 | $6.86 | 2,139,310 |
| 2019-05-23 | $7.27 | $7.32 | $7.13 | $7.21 | $6.99 | 2,381,720 |
| 2019-05-22 | $7.37 | $7.43 | $7.26 | $7.27 | $7.05 | 1,867,610 |
| 2019-05-21 | $7.18 | $7.41 | $7.15 | $7.38 | $7.16 | 2,943,740 |
| 2019-05-20 | $7.26 | $7.26 | $7.05 | $7.19 | $6.97 | 2,619,040 |
| 2019-05-17 | $7.50 | $7.61 | $7.18 | $7.22 | $7.00 | 5,121,610 |
| 2019-05-16 | $7.44 | $7.60 | $7.41 | $7.53 | $7.30 | 3,745,080 |
| 2019-05-15 | $7.36 | $7.48 | $7.35 | $7.46 | $7.23 | 2,610,420 |
| 2019-05-14 | $7.36 | $7.41 | $7.27 | $7.32 | $7.10 | 2,482,440 |
| 2019-05-13 | $7.31 | $7.51 | $7.30 | $7.45 | $7.22 | 3,994,160 |
| 2019-05-10 | $7.26 | $7.39 | $7.12 | $7.39 | $7.17 | 4,600,520 |
| 2019-05-09 | $7.12 | $7.39 | $7.10 | $7.17 | $6.95 | 3,272,930 |
| 2019-05-08 | $7.21 | $7.51 | $7.11 | $7.30 | $7.08 | 4,874,530 |
| 2019-05-07 | $7.12 | $7.37 | $7.08 | $7.30 | $7.08 | 3,452,690 |
| 2019-05-06 | $7.41 | $7.45 | $6.92 | $7.06 | $6.85 | 5,545,190 |
| 2019-05-03 | $7.56 | $7.56 | $7.56 | $7.56 | $7.33 | 0 |
| 2019-05-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.33 | 0 |
| 2019-05-01 | $7.56 | $7.56 | $7.56 | $7.56 | $7.33 | 0 |
| 2019-04-30 | $7.38 | $7.58 | $7.38 | $7.56 | $7.33 | 3,052,260 |
| 2019-04-29 | $7.75 | $7.76 | $7.33 | $7.38 | $7.16 | 5,842,050 |
| 2019-04-26 | $7.89 | $7.96 | $7.71 | $7.76 | $7.53 | 5,139,880 |
| 2019-04-25 | $8.13 | $8.22 | $7.87 | $7.92 | $7.68 | 6,027,640 |
| 2019-04-24 | $8.14 | $8.17 | $7.96 | $8.14 | $7.89 | 5,538,030 |
| 2019-04-23 | $8.26 | $8.39 | $7.98 | $8.15 | $7.90 | 7,953,410 |
| 2019-04-22 | $8.43 | $8.49 | $8.25 | $8.28 | $8.03 | 6,343,630 |
| 2019-04-19 | $8.35 | $8.49 | $8.26 | $8.41 | $8.16 | 6,404,180 |
| 2019-04-18 | $8.60 | $8.61 | $8.35 | $8.38 | $8.13 | 9,512,130 |
| 2019-04-17 | $8.42 | $8.69 | $8.37 | $8.69 | $8.43 | 13,305,220 |
| 2019-04-16 | $8.37 | $8.54 | $8.20 | $8.52 | $8.26 | 13,456,790 |
| 2019-04-15 | $8.56 | $8.83 | $8.33 | $8.35 | $8.10 | 20,779,470 |
| 2019-04-12 | $9.01 | $9.48 | $8.88 | $8.88 | $8.61 | 32,006,320 |
| 2019-04-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.57 | 5,558,840 |
| 2019-04-10 | $8.97 | $8.97 | $8.97 | $8.97 | $8.70 | 9,796,400 |
| 2019-04-09 | $7.93 | $8.15 | $7.90 | $8.15 | $7.90 | 4,235,260 |
| 2019-04-08 | $8.14 | $8.14 | $7.90 | $8.00 | $7.76 | 5,813,560 |
| 2019-04-05 | $8.08 | $8.08 | $8.08 | $8.08 | $7.84 | 0 |
| 2019-04-04 | $8.01 | $8.15 | $7.95 | $8.08 | $7.84 | 4,914,990 |
| 2019-04-03 | $7.83 | $8.06 | $7.79 | $8.01 | $7.77 | 5,005,700 |
| 2019-04-02 | $7.86 | $8.04 | $7.82 | $7.86 | $7.62 | 4,918,070 |
| 2019-04-01 | $7.70 | $7.89 | $7.66 | $7.85 | $7.61 | 4,698,160 |
| 2019-03-29 | $7.53 | $7.66 | $7.33 | $7.63 | $7.40 | 3,626,610 |
| 2019-03-28 | $7.78 | $7.78 | $7.44 | $7.51 | $7.28 | 4,145,930 |
| 2019-03-27 | $7.61 | $7.84 | $7.57 | $7.81 | $7.57 | 2,996,100 |
| 2019-03-26 | $7.96 | $8.05 | $7.60 | $7.60 | $7.37 | 3,494,530 |
| 2019-03-25 | $7.72 | $8.10 | $7.69 | $7.91 | $7.67 | 5,435,390 |
| 2019-03-22 | $7.86 | $7.87 | $7.75 | $7.85 | $7.61 | 3,468,590 |
| 2019-03-21 | $7.75 | $7.92 | $7.69 | $7.89 | $7.65 | 4,824,490 |
| 2019-03-20 | $7.73 | $7.76 | $7.62 | $7.73 | $7.50 | 2,888,710 |
| 2019-03-19 | $7.73 | $7.77 | $7.66 | $7.73 | $7.50 | 2,718,620 |
| 2019-03-18 | $7.57 | $7.72 | $7.56 | $7.70 | $7.47 | 2,985,970 |
| 2019-03-15 | $7.39 | $7.57 | $7.39 | $7.53 | $7.30 | 3,075,020 |
| 2019-03-14 | $7.53 | $7.65 | $7.18 | $7.37 | $7.15 | 4,513,000 |
| 2019-03-13 | $7.73 | $7.84 | $7.59 | $7.62 | $7.39 | 4,926,860 |
| 2019-03-12 | $7.85 | $7.95 | $7.59 | $7.74 | $7.51 | 6,356,060 |
| 2019-03-11 | $7.43 | $7.75 | $7.42 | $7.73 | $7.50 | 5,880,840 |
| 2019-03-08 | $7.36 | $7.90 | $7.24 | $7.41 | $7.19 | 9,951,510 |
| 2019-03-07 | $7.40 | $7.49 | $7.33 | $7.45 | $7.22 | 3,986,460 |
| 2019-03-06 | $7.23 | $7.42 | $7.17 | $7.40 | $7.18 | 5,042,800 |
| 2019-03-05 | $7.16 | $7.24 | $7.10 | $7.22 | $7.00 | 3,082,080 |
| 2019-03-04 | $7.05 | $7.27 | $7.05 | $7.16 | $6.94 | 4,973,060 |
| 2019-03-01 | $7.00 | $7.09 | $6.98 | $7.05 | $6.84 | 3,213,300 |
| 2019-02-28 | $6.90 | $7.13 | $6.88 | $7.00 | $6.79 | 3,857,940 |
| 2019-02-27 | $6.91 | $7.00 | $6.82 | $6.89 | $6.68 | 3,651,270 |
| 2019-02-26 | $6.88 | $7.08 | $6.84 | $6.94 | $6.73 | 5,393,950 |
| 2019-02-25 | $6.69 | $6.92 | $6.68 | $6.90 | $6.69 | 5,447,550 |
| 2019-02-22 | $6.63 | $6.72 | $6.58 | $6.68 | $6.48 | 4,057,650 |
| 2019-02-21 | $6.56 | $6.89 | $6.49 | $6.73 | $6.53 | 4,990,320 |
| 2019-02-20 | $6.54 | $6.58 | $6.47 | $6.55 | $6.35 | 1,246,080 |
| 2019-02-19 | $6.58 | $6.61 | $6.48 | $6.53 | $6.33 | 1,982,450 |
| 2019-02-18 | $6.44 | $6.58 | $6.40 | $6.58 | $6.38 | 1,916,190 |
| 2019-02-15 | $6.33 | $6.42 | $6.33 | $6.37 | $6.18 | 1,120,650 |
| 2019-02-14 | $6.38 | $6.40 | $6.33 | $6.38 | $6.19 | 1,301,530 |
| 2019-02-13 | $6.27 | $6.44 | $6.24 | $6.38 | $6.19 | 2,216,010 |
| 2019-02-12 | $6.17 | $6.33 | $6.16 | $6.28 | $6.09 | 1,600,620 |
| 2019-02-11 | $6.07 | $6.21 | $6.02 | $6.18 | $5.99 | 1,405,070 |
| 2019-02-08 | $6.07 | $6.07 | $6.07 | $6.07 | $5.89 | 0 |
| 2019-02-07 | $6.07 | $6.07 | $6.07 | $6.07 | $5.89 | 0 |
| 2019-02-06 | $6.07 | $6.07 | $6.07 | $6.07 | $5.89 | 0 |
| 2019-02-05 | $6.07 | $6.07 | $6.07 | $6.07 | $5.89 | 0 |
| 2019-02-04 | $6.07 | $6.07 | $6.07 | $6.07 | $5.89 | 0 |
| 2019-02-01 | $5.90 | $6.09 | $5.90 | $6.07 | $5.89 | 1,523,820 |
| 2019-01-31 | $5.94 | $6.04 | $5.85 | $5.90 | $5.72 | 1,482,960 |
| 2019-01-30 | $6.06 | $6.10 | $5.96 | $5.97 | $5.79 | 891,520 |
| 2019-01-29 | $6.14 | $6.16 | $5.95 | $6.07 | $5.89 | 1,007,140 |
| 2019-01-28 | $6.31 | $6.33 | $6.13 | $6.13 | $5.94 | 1,391,520 |
| 2019-01-25 | $6.39 | $6.39 | $6.22 | $6.27 | $6.08 | 1,634,410 |
| 2019-01-24 | $6.32 | $6.44 | $6.32 | $6.42 | $6.23 | 2,612,480 |
| 2019-01-23 | $6.28 | $6.34 | $6.25 | $6.34 | $6.15 | 562,450 |
| 2019-01-22 | $6.30 | $6.40 | $6.27 | $6.33 | $6.14 | 1,475,080 |
| 2019-01-21 | $6.34 | $6.40 | $6.28 | $6.33 | $6.14 | 1,719,520 |
| 2019-01-18 | $6.30 | $6.33 | $6.22 | $6.32 | $6.13 | 1,336,500 |
| 2019-01-17 | $6.33 | $6.35 | $6.23 | $6.27 | $6.08 | 1,494,270 |
| 2019-01-16 | $6.30 | $6.41 | $6.29 | $6.37 | $6.18 | 1,558,770 |
| 2019-01-15 | $6.26 | $6.32 | $6.19 | $6.31 | $6.12 | 1,283,650 |
| 2019-01-14 | $6.27 | $6.38 | $6.21 | $6.28 | $6.09 | 1,658,670 |
| 2019-01-11 | $6.25 | $6.27 | $6.21 | $6.25 | $6.06 | 851,660 |
| 2019-01-10 | $6.22 | $6.28 | $6.18 | $6.24 | $6.05 | 1,260,700 |
| 2019-01-09 | $6.24 | $6.31 | $6.20 | $6.22 | $6.03 | 1,564,300 |
| 2019-01-08 | $6.24 | $6.25 | $6.16 | $6.21 | $6.02 | 1,217,130 |
| 2019-01-07 | $6.17 | $6.28 | $6.11 | $6.24 | $6.05 | 2,156,910 |
| 2019-01-04 | $6.00 | $6.15 | $5.93 | $6.11 | $5.93 | 1,562,730 |
| 2019-01-03 | $5.95 | $6.04 | $5.91 | $6.00 | $5.82 | 902,490 |
| 2019-01-02 | $6.01 | $6.01 | $5.87 | $5.95 | $5.77 | 811,160 |
| 2019-01-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.77 | 0 |
| 2018-12-31 | $5.95 | $5.95 | $5.95 | $5.95 | $5.77 | 0 |
| 2018-12-28 | $5.98 | $6.04 | $5.90 | $5.95 | $5.77 | 907,980 |
| 2018-12-27 | $6.12 | $6.15 | $5.88 | $5.98 | $5.80 | 1,055,290 |
| 2018-12-26 | $6.06 | $6.10 | $6.03 | $6.06 | $5.88 | 710,030 |
| 2018-12-25 | $6.13 | $6.13 | $5.88 | $6.05 | $5.87 | 1,258,950 |
| 2018-12-24 | $6.00 | $6.16 | $6.00 | $6.13 | $5.94 | 1,181,950 |
| 2018-12-21 | $6.05 | $6.06 | $5.97 | $6.01 | $5.83 | 793,970 |
| 2018-12-20 | $6.05 | $6.09 | $6.01 | $6.05 | $5.87 | 912,060 |
| 2018-12-19 | $6.15 | $6.18 | $6.04 | $6.05 | $5.87 | 996,540 |
| 2018-12-18 | $6.16 | $6.16 | $6.06 | $6.13 | $5.94 | 1,057,840 |
| 2018-12-17 | $6.29 | $6.30 | $6.04 | $6.15 | $5.96 | 1,490,440 |
| 2018-12-14 | $6.42 | $6.46 | $6.28 | $6.29 | $6.10 | 1,081,780 |
| 2018-12-13 | $6.40 | $6.49 | $6.36 | $6.44 | $6.25 | 1,081,230 |
| 2018-12-12 | $6.45 | $6.45 | $6.38 | $6.42 | $6.23 | 930,040 |
| 2018-12-11 | $6.42 | $6.49 | $6.39 | $6.46 | $6.26 | 1,071,330 |
| 2018-12-10 | $6.57 | $6.57 | $6.38 | $6.39 | $6.20 | 2,071,380 |
| 2018-12-07 | $6.79 | $6.79 | $6.60 | $6.62 | $6.42 | 2,617,220 |
| 2018-12-06 | $6.86 | $7.01 | $6.78 | $6.79 | $6.58 | 2,754,210 |
| 2018-12-05 | $6.76 | $6.90 | $6.71 | $6.84 | $6.63 | 1,651,310 |
| 2018-12-04 | $6.77 | $6.84 | $6.76 | $6.83 | $6.62 | 1,655,370 |
| 2018-12-03 | $6.75 | $6.82 | $6.71 | $6.77 | $6.57 | 2,183,340 |
| 2018-11-30 | $6.55 | $6.63 | $6.45 | $6.61 | $6.41 | 1,620,250 |
| 2018-11-29 | $6.72 | $6.73 | $6.51 | $6.55 | $6.35 | 1,415,460 |
| 2018-11-28 | $6.77 | $6.77 | $6.56 | $6.69 | $6.49 | 1,896,460 |
| 2018-11-27 | $6.64 | $6.85 | $6.58 | $6.72 | $6.52 | 1,662,120 |
| 2018-11-26 | $6.45 | $6.61 | $6.45 | $6.57 | $6.37 | 1,215,810 |
| 2018-11-23 | $6.80 | $6.82 | $6.51 | $6.51 | $6.31 | 2,758,920 |
| 2018-11-22 | $6.75 | $6.86 | $6.73 | $6.83 | $6.62 | 2,349,630 |
| 2018-11-21 | $6.56 | $6.80 | $6.53 | $6.73 | $6.53 | 1,889,130 |
| 2018-11-20 | $6.84 | $6.85 | $6.66 | $6.69 | $6.49 | 1,398,380 |
| 2018-11-19 | $6.83 | $6.90 | $6.73 | $6.86 | $6.65 | 1,903,960 |
| 2018-11-16 | $6.75 | $6.88 | $6.71 | $6.82 | $6.61 | 1,882,370 |
| 2018-11-15 | $6.76 | $6.78 | $6.68 | $6.77 | $6.57 | 1,847,150 |
| 2018-11-14 | $6.68 | $6.85 | $6.64 | $6.68 | $6.48 | 2,879,420 |
| 2018-11-13 | $6.57 | $6.88 | $6.56 | $6.68 | $6.48 | 3,183,120 |
| 2018-11-12 | $6.51 | $6.68 | $6.42 | $6.65 | $6.45 | 2,163,660 |
| 2018-11-09 | $6.48 | $6.53 | $6.43 | $6.45 | $6.25 | 1,320,310 |
| 2018-11-08 | $6.42 | $6.75 | $6.36 | $6.55 | $6.35 | 3,594,860 |
| 2018-11-07 | $6.47 | $6.47 | $6.36 | $6.39 | $6.20 | 1,385,020 |
| 2018-11-06 | $6.34 | $6.45 | $6.32 | $6.42 | $6.23 | 1,927,330 |
| 2018-11-05 | $6.40 | $6.54 | $6.33 | $6.40 | $6.21 | 2,396,120 |
| 2018-11-02 | $6.14 | $6.47 | $6.14 | $6.36 | $6.17 | 4,463,100 |
| 2018-11-01 | $6.08 | $6.23 | $6.06 | $6.08 | $5.90 | 1,410,840 |
| 2018-10-31 | $5.96 | $6.11 | $5.96 | $6.08 | $5.90 | 1,440,360 |
| 2018-10-30 | $5.89 | $6.00 | $5.82 | $5.95 | $5.77 | 909,240 |
| 2018-10-29 | $6.01 | $6.03 | $5.84 | $5.89 | $5.71 | 926,500 |
| 2018-10-26 | $5.98 | $6.06 | $5.96 | $6.01 | $5.83 | 840,250 |
| 2018-10-25 | $5.89 | $5.98 | $5.82 | $5.98 | $5.80 | 1,533,040 |
| 2018-10-24 | $5.93 | $6.04 | $5.91 | $5.99 | $5.81 | 824,420 |
| 2018-10-23 | $6.07 | $6.08 | $5.90 | $5.95 | $5.77 | 1,197,910 |
| 2018-10-22 | $5.79 | $6.07 | $5.78 | $6.02 | $5.84 | 2,015,100 |
| 2018-10-19 | $5.57 | $5.74 | $5.55 | $5.74 | $5.57 | 896,130 |
| 2018-10-18 | $5.78 | $5.78 | $5.58 | $5.62 | $5.45 | 961,530 |
| 2018-10-17 | $5.85 | $5.86 | $5.70 | $5.78 | $5.61 | 822,000 |
| 2018-10-16 | $5.86 | $5.88 | $5.66 | $5.72 | $5.55 | 901,660 |
| 2018-10-15 | $5.88 | $5.98 | $5.74 | $5.78 | $5.61 | 1,265,720 |
| 2018-10-12 | $5.97 | $5.97 | $5.52 | $5.80 | $5.62 | 1,736,100 |
| 2018-10-11 | $6.48 | $6.48 | $5.90 | $5.90 | $5.72 | 2,744,140 |
| 2018-10-10 | $6.54 | $6.58 | $6.50 | $6.55 | $6.35 | 585,880 |
| 2018-10-09 | $6.57 | $6.61 | $6.51 | $6.53 | $6.33 | 789,580 |
| 2018-10-08 | $6.69 | $6.69 | $6.51 | $6.51 | $6.31 | 1,276,760 |
| 2018-10-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.51 | 0 |
| 2018-10-04 | $6.71 | $6.71 | $6.71 | $6.71 | $6.51 | 0 |
| 2018-10-03 | $6.71 | $6.71 | $6.71 | $6.71 | $6.51 | 0 |
| 2018-10-02 | $6.71 | $6.71 | $6.71 | $6.71 | $6.51 | 0 |
| 2018-10-01 | $6.71 | $6.71 | $6.71 | $6.71 | $6.51 | 0 |
| 2018-09-28 | $6.71 | $6.74 | $6.68 | $6.71 | $6.51 | 957,290 |
| 2018-09-27 | $6.73 | $6.76 | $6.68 | $6.70 | $6.50 | 1,381,110 |
| 2018-09-26 | $6.75 | $6.77 | $6.71 | $6.73 | $6.53 | 856,780 |
| 2018-09-25 | $6.67 | $6.74 | $6.66 | $6.74 | $6.54 | 644,440 |
| 2018-09-24 | $6.74 | $6.74 | $6.74 | $6.74 | $6.54 | 0 |
| 2018-09-21 | $6.69 | $6.75 | $6.64 | $6.74 | $6.54 | 1,256,830 |
| 2018-09-20 | $6.66 | $6.70 | $6.62 | $6.67 | $6.47 | 999,840 |
| 2018-09-19 | $6.61 | $6.70 | $6.60 | $6.66 | $6.46 | 1,478,060 |
| 2018-09-18 | $6.54 | $6.64 | $6.52 | $6.63 | $6.43 | 1,000,670 |
| 2018-09-17 | $6.63 | $6.66 | $6.55 | $6.55 | $6.35 | 750,790 |
| 2018-09-14 | $6.72 | $6.72 | $6.62 | $6.64 | $6.44 | 949,490 |
| 2018-09-13 | $6.66 | $6.75 | $6.63 | $6.70 | $6.50 | 1,173,300 |
| 2018-09-12 | $6.62 | $6.67 | $6.59 | $6.62 | $6.42 | 619,670 |
| 2018-09-11 | $6.61 | $6.65 | $6.59 | $6.61 | $6.41 | 704,170 |
| 2018-09-10 | $6.70 | $6.72 | $6.57 | $6.60 | $6.40 | 997,230 |
| 2018-09-07 | $6.70 | $6.77 | $6.66 | $6.72 | $6.52 | 941,520 |
| 2018-09-06 | $6.73 | $6.80 | $6.64 | $6.66 | $6.46 | 997,450 |
| 2018-09-05 | $6.75 | $6.84 | $6.73 | $6.75 | $6.55 | 1,121,700 |
| 2018-09-04 | $6.65 | $6.81 | $6.65 | $6.79 | $6.58 | 1,330,610 |
| 2018-09-03 | $6.68 | $6.72 | $6.61 | $6.68 | $6.48 | 1,151,640 |
| 2018-08-31 | $6.74 | $6.84 | $6.66 | $6.74 | $6.54 | 1,402,460 |
| 2018-08-30 | $6.88 | $6.88 | $6.73 | $6.74 | $6.54 | 1,262,620 |
| 2018-08-29 | $6.88 | $6.92 | $6.83 | $6.86 | $6.65 | 1,145,870 |
| 2018-08-28 | $6.90 | $6.97 | $6.87 | $6.90 | $6.69 | 1,373,860 |
| 2018-08-27 | $6.78 | $6.92 | $6.76 | $6.92 | $6.71 | 1,970,060 |
| 2018-08-24 | $6.81 | $6.84 | $6.71 | $6.80 | $6.59 | 1,311,100 |
| 2018-08-23 | $6.78 | $6.85 | $6.71 | $6.82 | $6.61 | 1,434,140 |
| 2018-08-22 | $6.80 | $6.87 | $6.75 | $6.78 | $6.57 | 1,162,950 |
| 2018-08-21 | $6.77 | $6.86 | $6.73 | $6.83 | $6.62 | 1,726,490 |
| 2018-08-20 | $6.62 | $6.79 | $6.60 | $6.79 | $6.58 | 1,525,710 |
| 2018-08-17 | $6.89 | $6.92 | $6.61 | $6.65 | $6.45 | 2,102,050 |
| 2018-08-16 | $6.86 | $6.94 | $6.83 | $6.84 | $6.63 | 1,663,250 |
| 2018-08-15 | $7.01 | $7.07 | $6.91 | $6.93 | $6.72 | 1,239,410 |
| 2018-08-14 | $6.98 | $7.06 | $6.98 | $7.03 | $6.82 | 1,527,050 |
| 2018-08-13 | $6.91 | $6.99 | $6.87 | $6.98 | $6.77 | 1,702,960 |
| 2018-08-10 | $6.85 | $7.01 | $6.85 | $6.97 | $6.76 | 1,945,000 |
| 2018-08-09 | $6.79 | $6.95 | $6.72 | $6.87 | $6.66 | 2,576,740 |
| 2018-08-08 | $6.87 | $6.92 | $6.78 | $6.79 | $6.58 | 1,316,360 |
| 2018-08-07 | $6.68 | $6.92 | $6.68 | $6.91 | $6.70 | 1,431,670 |
| 2018-08-06 | $6.88 | $7.01 | $6.70 | $6.75 | $6.55 | 1,941,400 |
| 2018-08-03 | $6.81 | $6.84 | $6.74 | $6.76 | $6.56 | 954,340 |
| 2018-08-02 | $7.00 | $7.02 | $6.59 | $6.78 | $6.57 | 2,401,830 |
| 2018-08-01 | $7.09 | $7.17 | $6.96 | $6.99 | $6.78 | 1,591,950 |
| 2018-07-31 | $7.06 | $7.14 | $7.03 | $7.10 | $6.89 | 1,057,900 |
| 2018-07-30 | $7.22 | $7.24 | $7.03 | $7.06 | $6.85 | 2,648,490 |
| 2018-07-27 | $7.24 | $7.30 | $7.14 | $7.23 | $7.01 | 2,190,030 |
| 2018-07-26 | $7.20 | $7.31 | $7.17 | $7.23 | $7.01 | 1,969,620 |
| 2018-07-25 | $7.17 | $7.23 | $7.15 | $7.20 | $6.98 | 1,982,690 |
| 2018-07-24 | $7.06 | $7.23 | $7.02 | $7.22 | $7.00 | 3,086,690 |
| 2018-07-23 | $7.05 | $7.08 | $6.92 | $7.07 | $6.86 | 3,541,800 |
| 2018-07-20 | $7.16 | $7.27 | $7.08 | $7.20 | $6.98 | 1,902,720 |
| 2018-07-19 | $7.31 | $7.36 | $7.14 | $7.19 | $6.97 | 3,141,120 |
| 2018-07-18 | $7.15 | $7.70 | $7.15 | $7.33 | $7.11 | 5,662,580 |
| 2018-07-17 | $7.12 | $7.26 | $7.03 | $7.21 | $6.99 | 2,378,430 |
| 2018-07-16 | $7.10 | $7.16 | $7.00 | $7.14 | $6.92 | 1,826,440 |
| 2018-07-13 | $7.04 | $7.24 | $6.98 | $7.12 | $6.90 | 3,074,790 |
| 2018-07-12 | $6.87 | $7.07 | $6.85 | $7.03 | $6.82 | 2,294,430 |
| 2018-07-11 | $7.00 | $7.00 | $6.78 | $6.87 | $6.66 | 2,380,620 |
| 2018-07-10 | $7.02 | $7.08 | $6.97 | $7.07 | $6.86 | 2,028,510 |
| 2018-07-09 | $6.88 | $7.04 | $6.88 | $7.03 | $6.82 | 2,139,890 |
| 2018-07-06 | $6.77 | $6.97 | $6.71 | $6.88 | $6.67 | 1,879,190 |
| 2018-07-05 | $6.87 | $6.96 | $6.75 | $6.78 | $6.57 | 2,051,420 |
| 2018-07-04 | $7.00 | $7.00 | $6.89 | $6.91 | $6.70 | 1,602,290 |
| 2018-07-03 | $6.89 | $7.05 | $6.81 | $7.02 | $6.81 | 2,307,550 |
| 2018-07-02 | $7.00 | $7.01 | $6.82 | $6.89 | $6.68 | 2,419,170 |
| 2018-06-29 | $6.78 | $7.07 | $6.75 | $7.01 | $6.80 | 2,897,570 |
| 2018-06-28 | $6.79 | $6.91 | $6.72 | $6.81 | $6.60 | 2,158,610 |
| 2018-06-27 | $6.91 | $6.92 | $6.71 | $6.80 | $6.59 | 2,178,520 |
| 2018-06-26 | $6.70 | $6.92 | $6.65 | $6.91 | $6.70 | 1,987,510 |
| 2018-06-25 | $6.90 | $6.94 | $6.79 | $6.79 | $6.58 | 1,635,610 |
| 2018-06-22 | $6.66 | $6.83 | $6.52 | $6.80 | $6.59 | 1,792,190 |
| 2018-06-21 | $6.80 | $6.95 | $6.64 | $6.67 | $6.47 | 3,784,670 |
| 2018-06-20 | $6.70 | $6.86 | $6.61 | $6.80 | $6.59 | 3,255,240 |
| 2018-06-19 | $7.28 | $7.28 | $6.65 | $6.66 | $6.46 | 6,197,590 |
| 2018-06-18 | $7.39 | $7.39 | $7.39 | $7.39 | $7.17 | 0 |
| 2018-06-15 | $7.78 | $7.80 | $7.31 | $7.39 | $7.17 | 5,073,990 |
| 2018-06-14 | $7.80 | $7.90 | $7.76 | $7.76 | $7.53 | 2,919,550 |
| 2018-06-13 | $7.96 | $8.05 | $7.81 | $7.82 | $7.58 | 4,395,540 |
| 2018-06-12 | $7.90 | $8.03 | $7.75 | $7.96 | $7.72 | 4,863,450 |
| 2018-06-11 | $8.25 | $8.25 | $7.78 | $7.90 | $7.66 | 8,782,170 |
| 2018-06-08 | $8.49 | $8.51 | $8.20 | $8.26 | $8.01 | 6,461,660 |
| 2018-06-07 | $8.67 | $8.72 | $8.51 | $8.52 | $8.26 | 5,528,400 |
| 2018-06-06 | $8.65 | $8.72 | $8.52 | $8.71 | $8.45 | 7,597,960 |
| 2018-06-05 | $8.62 | $8.79 | $8.47 | $8.71 | $8.45 | 10,377,070 |
| 2018-06-04 | $8.93 | $8.95 | $8.56 | $8.69 | $8.43 | 8,287,640 |
| 2018-06-01 | $8.94 | $9.05 | $8.73 | $8.98 | $8.71 | 12,199,550 |
| 2018-05-31 | $8.42 | $9.16 | $8.42 | $9.08 | $8.81 | 22,576,380 |
| 2018-05-30 | $8.70 | $8.80 | $8.23 | $8.47 | $8.21 | 19,192,300 |
| 2018-05-29 | $8.10 | $8.97 | $8.10 | $8.97 | $8.70 | 29,424,670 |
| 2018-05-28 | $8.10 | $8.27 | $7.96 | $8.15 | $7.90 | 3,495,020 |
| 2018-05-25 | $8.30 | $8.33 | $8.10 | $8.12 | $7.87 | 4,006,000 |
| 2018-05-24 | $8.33 | $8.38 | $8.27 | $8.33 | $8.08 | 2,327,590 |
| 2018-05-23 | $8.43 | $8.45 | $8.27 | $8.31 | $8.06 | 4,429,340 |
| 2018-05-22 | $8.36 | $8.47 | $8.32 | $8.43 | $8.17 | 4,200,230 |
| 2018-05-21 | $8.27 | $8.40 | $8.24 | $8.37 | $8.12 | 5,891,180 |
| 2018-05-18 | $8.33 | $8.38 | $8.10 | $8.26 | $8.01 | 6,052,120 |
| 2018-05-17 | $8.39 | $8.63 | $8.29 | $8.39 | $8.14 | 6,871,780 |
| 2018-05-16 | $8.28 | $8.54 | $8.21 | $8.44 | $8.11 | 6,241,060 |
| 2018-05-15 | $8.13 | $8.32 | $8.02 | $8.32 | $7.99 | 4,251,550 |
| 2018-05-14 | $8.34 | $8.40 | $8.07 | $8.16 | $7.84 | 4,112,880 |
| 2018-05-11 | $8.48 | $8.69 | $8.40 | $8.41 | $8.08 | 4,788,640 |
| 2018-05-10 | $8.25 | $8.57 | $8.25 | $8.53 | $8.19 | 6,151,090 |
| 2018-05-09 | $8.20 | $8.32 | $8.14 | $8.30 | $7.97 | 3,830,180 |
| 2018-05-08 | $8.07 | $8.50 | $8.05 | $8.28 | $7.95 | 7,168,100 |
| 2018-05-07 | $7.95 | $8.11 | $7.95 | $8.10 | $7.78 | 3,039,710 |
| 2018-05-04 | $7.92 | $8.03 | $7.88 | $7.97 | $7.66 | 2,432,720 |
| 2018-05-03 | $7.98 | $7.99 | $7.73 | $7.96 | $7.65 | 2,552,280 |
| 2018-05-02 | $7.92 | $8.05 | $7.89 | $7.99 | $7.67 | 2,624,310 |
| 2018-05-01 | $7.89 | $7.89 | $7.89 | $7.89 | $7.58 | 0 |
| 2018-04-30 | $7.89 | $7.89 | $7.89 | $7.89 | $7.58 | 0 |
| 2018-04-27 | $7.75 | $7.92 | $7.64 | $7.89 | $7.58 | 2,030,830 |
| 2018-04-26 | $7.90 | $7.93 | $7.74 | $7.75 | $7.44 | 1,403,710 |
| 2018-04-25 | $7.79 | $7.94 | $7.79 | $7.91 | $7.60 | 1,813,970 |
| 2018-04-24 | $7.65 | $7.82 | $7.63 | $7.79 | $7.48 | 2,647,510 |
| 2018-04-23 | $7.75 | $7.84 | $7.54 | $7.65 | $7.35 | 1,986,540 |
| 2018-04-20 | $7.95 | $8.01 | $7.75 | $7.78 | $7.47 | 1,562,410 |
| 2018-04-19 | $8.00 | $8.07 | $7.95 | $7.98 | $7.67 | 1,275,410 |
| 2018-04-18 | $7.98 | $8.08 | $7.76 | $8.02 | $7.70 | 1,571,540 |
| 2018-04-17 | $8.10 | $8.16 | $7.87 | $7.87 | $7.56 | 1,650,420 |
| 2018-04-16 | $8.14 | $8.23 | $8.05 | $8.08 | $7.76 | 1,744,010 |
| 2018-04-13 | $8.36 | $8.42 | $8.17 | $8.20 | $7.88 | 2,584,580 |
| 2018-04-12 | $8.32 | $8.45 | $8.30 | $8.41 | $8.08 | 3,264,100 |
| 2018-04-11 | $8.30 | $8.34 | $8.26 | $8.30 | $7.97 | 2,263,800 |
| 2018-04-10 | $8.25 | $8.30 | $8.10 | $8.27 | $7.94 | 2,720,730 |
| 2018-04-09 | $8.31 | $8.35 | $8.19 | $8.25 | $7.92 | 3,761,060 |
| 2018-04-06 | $8.39 | $8.39 | $8.39 | $8.39 | $8.06 | 0 |
| 2018-04-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.06 | 0 |
| 2018-04-04 | $8.58 | $8.81 | $8.38 | $8.39 | $8.06 | 7,679,730 |
| 2018-04-03 | $8.30 | $8.42 | $8.27 | $8.37 | $8.04 | 1,953,470 |
| 2018-04-02 | $8.47 | $8.53 | $8.40 | $8.42 | $8.09 | 2,808,320 |
| 2018-03-30 | $8.49 | $8.54 | $8.39 | $8.48 | $8.15 | 2,870,980 |
| 2018-03-29 | $8.39 | $8.52 | $8.30 | $8.45 | $8.12 | 3,010,450 |
| 2018-03-28 | $8.19 | $8.48 | $8.17 | $8.40 | $8.07 | 3,474,200 |
| 2018-03-27 | $8.18 | $8.37 | $8.13 | $8.28 | $7.95 | 2,743,720 |
| 2018-03-26 | $7.80 | $8.15 | $7.73 | $8.13 | $7.81 | 2,317,430 |
| 2018-03-23 | $8.20 | $8.20 | $7.92 | $8.02 | $7.70 | 7,494,840 |
| 2018-03-22 | $8.28 | $8.43 | $8.28 | $8.34 | $8.01 | 2,913,960 |
| 2018-03-21 | $8.32 | $8.44 | $8.26 | $8.30 | $7.97 | 4,278,060 |
| 2018-03-20 | $8.08 | $8.38 | $8.02 | $8.28 | $7.95 | 4,326,540 |
| 2018-03-19 | $8.07 | $8.15 | $8.01 | $8.11 | $7.79 | 1,189,680 |
| 2018-03-16 | $8.00 | $8.09 | $7.96 | $8.07 | $7.75 | 1,560,180 |
| 2018-03-15 | $8.06 | $8.10 | $7.89 | $7.99 | $7.67 | 1,691,000 |
| 2018-03-14 | $8.20 | $8.25 | $8.06 | $8.08 | $7.76 | 1,527,860 |
| 2018-03-13 | $8.28 | $8.31 | $8.18 | $8.25 | $7.92 | 2,100,370 |
| 2018-03-12 | $8.25 | $8.30 | $8.19 | $8.30 | $7.97 | 2,113,360 |
| 2018-03-09 | $8.10 | $8.21 | $8.09 | $8.21 | $7.89 | 1,642,970 |
| 2018-03-08 | $7.98 | $8.19 | $7.97 | $8.11 | $7.79 | 1,820,450 |
| 2018-03-07 | $8.09 | $8.16 | $8.01 | $8.02 | $7.70 | 1,176,950 |
| 2018-03-06 | $8.03 | $8.14 | $8.00 | $8.11 | $7.79 | 1,354,940 |
| 2018-03-05 | $7.94 | $8.04 | $7.92 | $8.02 | $7.70 | 1,054,930 |
| 2018-03-02 | $7.95 | $8.07 | $7.92 | $7.99 | $7.67 | 1,298,880 |
| 2018-03-01 | $7.91 | $8.00 | $7.86 | $7.99 | $7.67 | 1,806,080 |
| 2018-02-28 | $7.85 | $7.94 | $7.80 | $7.92 | $7.61 | 1,340,110 |
| 2018-02-27 | $7.91 | $7.95 | $7.83 | $7.85 | $7.54 | 1,282,060 |
| 2018-02-26 | $7.71 | $7.93 | $7.67 | $7.92 | $7.61 | 2,235,290 |
| 2018-02-23 | $7.66 | $7.70 | $7.60 | $7.67 | $7.37 | 1,173,250 |
| 2018-02-22 | $7.62 | $7.71 | $7.58 | $7.67 | $7.37 | 1,529,450 |
| 2018-02-21 | $7.58 | $7.58 | $7.58 | $7.58 | $7.28 | 0 |
| 2018-02-20 | $7.58 | $7.58 | $7.58 | $7.58 | $7.28 | 0 |
| 2018-02-19 | $7.58 | $7.58 | $7.58 | $7.58 | $7.28 | 0 |
| 2018-02-16 | $7.58 | $7.58 | $7.58 | $7.58 | $7.28 | 0 |
| 2018-02-15 | $7.58 | $7.58 | $7.58 | $7.58 | $7.28 | 0 |
| 2018-02-14 | $7.65 | $7.65 | $7.51 | $7.58 | $7.28 | 891,750 |
| 2018-02-13 | $7.63 | $7.69 | $7.58 | $7.63 | $7.33 | 1,586,160 |
| 2018-02-12 | $7.50 | $7.62 | $7.46 | $7.60 | $7.30 | 1,331,130 |
| 2018-02-09 | $7.57 | $7.58 | $7.24 | $7.46 | $7.17 | 1,602,850 |
| 2018-02-08 | $7.60 | $7.75 | $7.54 | $7.71 | $7.41 | 1,336,130 |
| 2018-02-07 | $7.89 | $8.01 | $7.50 | $7.60 | $7.30 | 2,633,940 |
| 2018-02-06 | $8.56 | $8.56 | $7.81 | $7.82 | $7.51 | 3,839,890 |
| 2018-02-05 | $7.81 | $8.42 | $7.78 | $8.35 | $8.02 | 3,494,970 |
| 2018-02-02 | $7.96 | $8.00 | $7.78 | $7.91 | $7.60 | 1,485,580 |
| 2018-02-01 | $8.43 | $8.48 | $7.93 | $8.00 | $7.68 | 2,588,260 |
| 2018-01-31 | $8.70 | $8.75 | $8.41 | $8.42 | $8.09 | 2,145,500 |
| 2018-01-30 | $8.75 | $8.80 | $8.69 | $8.74 | $8.40 | 1,454,360 |
| 2018-01-29 | $8.87 | $8.97 | $8.76 | $8.78 | $8.43 | 1,796,860 |
| 2018-01-26 | $8.94 | $8.95 | $8.85 | $8.88 | $8.53 | 1,340,550 |
| 2018-01-25 | $8.93 | $8.98 | $8.87 | $8.90 | $8.55 | 2,460,940 |
| 2018-01-24 | $8.80 | $8.95 | $8.78 | $8.94 | $8.59 | 2,874,830 |
| 2018-01-23 | $8.80 | $8.82 | $8.77 | $8.79 | $8.44 | 1,201,320 |
| 2018-01-22 | $8.80 | $8.82 | $8.68 | $8.79 | $8.44 | 1,747,520 |
| 2018-01-19 | $8.84 | $8.88 | $8.77 | $8.80 | $8.45 | 1,803,100 |
| 2018-01-18 | $8.82 | $8.95 | $8.78 | $8.89 | $8.54 | 1,773,970 |
| 2018-01-17 | $8.95 | $9.09 | $8.71 | $8.84 | $8.49 | 3,627,270 |
| 2018-01-16 | $9.04 | $9.09 | $8.86 | $9.01 | $8.65 | 5,617,310 |
| 2018-01-15 | $8.98 | $9.62 | $8.97 | $9.18 | $8.82 | 11,414,130 |
| 2018-01-12 | $8.95 | $8.96 | $8.85 | $8.86 | $8.51 | 1,252,540 |
| 2018-01-11 | $8.88 | $8.97 | $8.84 | $8.93 | $8.58 | 1,855,010 |
| 2018-01-10 | $8.97 | $9.04 | $8.82 | $8.92 | $8.57 | 2,443,720 |
| 2018-01-09 | $9.03 | $9.10 | $8.90 | $8.95 | $8.60 | 2,984,330 |
| 2018-01-08 | $9.18 | $9.28 | $8.98 | $9.04 | $8.68 | 4,248,480 |
| 2018-01-05 | $8.88 | $9.01 | $8.85 | $8.99 | $8.64 | 4,004,090 |
| 2018-01-04 | $8.90 | $9.08 | $8.80 | $8.92 | $8.57 | 5,623,790 |
| 2018-01-03 | $8.80 | $8.95 | $8.72 | $8.91 | $8.56 | 4,429,050 |
| 2018-01-02 | $8.70 | $8.80 | $8.62 | $8.79 | $8.44 | 2,467,150 |
| 2018-01-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.34 | 0 |
| 2017-12-29 | $8.60 | $8.69 | $8.57 | $8.68 | $8.34 | 1,538,350 |
| 2017-12-28 | $8.70 | $8.72 | $8.58 | $8.59 | $8.25 | 2,037,090 |
| 2017-12-27 | $8.60 | $8.80 | $8.60 | $8.64 | $8.30 | 1,687,800 |
| 2017-12-26 | $8.50 | $8.71 | $8.50 | $8.61 | $8.27 | 1,463,650 |
| 2017-12-25 | $8.58 | $8.63 | $8.47 | $8.54 | $8.20 | 1,158,580 |
| 2017-12-22 | $8.61 | $8.69 | $8.60 | $8.61 | $8.27 | 809,140 |
| 2017-12-21 | $8.63 | $8.73 | $8.54 | $8.61 | $8.27 | 1,533,320 |
| 2017-12-20 | $8.86 | $8.91 | $8.61 | $8.64 | $8.30 | 1,549,850 |
| 2017-12-19 | $8.90 | $8.95 | $8.85 | $8.89 | $8.54 | 870,490 |
| 2017-12-18 | $8.96 | $9.03 | $8.81 | $8.90 | $8.55 | 1,057,580 |
| 2017-12-15 | $8.92 | $9.09 | $8.88 | $8.96 | $8.61 | 1,472,970 |
| 2017-12-14 | $8.83 | $9.13 | $8.83 | $8.99 | $8.64 | 1,245,710 |
| 2017-12-13 | $8.70 | $9.10 | $8.66 | $8.92 | $8.57 | 1,254,390 |
| 2017-12-12 | $8.80 | $8.82 | $8.70 | $8.71 | $8.37 | 830,520 |
| 2017-12-11 | $8.72 | $8.83 | $8.72 | $8.82 | $8.47 | 1,001,830 |
| 2017-12-08 | $8.72 | $8.81 | $8.68 | $8.77 | $8.42 | 878,230 |
| 2017-12-07 | $8.60 | $8.73 | $8.58 | $8.72 | $8.38 | 1,882,170 |
| 2017-12-06 | $8.56 | $8.67 | $8.50 | $8.63 | $8.29 | 1,044,300 |
| 2017-12-05 | $8.90 | $8.93 | $8.52 | $8.56 | $8.22 | 1,490,850 |
| 2017-12-04 | $9.03 | $9.06 | $8.86 | $8.89 | $8.54 | 1,204,580 |
| 2017-12-01 | $8.96 | $9.11 | $8.91 | $9.08 | $8.72 | 1,150,750 |
| 2017-11-30 | $8.94 | $8.97 | $8.87 | $8.96 | $8.61 | 807,060 |
| 2017-11-29 | $8.95 | $9.01 | $8.89 | $8.95 | $8.60 | 1,107,900 |
| 2017-11-28 | $8.95 | $9.00 | $8.87 | $8.97 | $8.62 | 824,740 |
| 2017-11-27 | $8.96 | $9.05 | $8.83 | $8.90 | $8.55 | 773,830 |
| 2017-11-24 | $8.84 | $9.04 | $8.84 | $9.02 | $8.66 | 1,108,970 |
| 2017-11-23 | $9.04 | $9.04 | $8.89 | $8.96 | $8.61 | 1,693,930 |
| 2017-11-22 | $9.10 | $9.16 | $8.96 | $9.04 | $8.68 | 2,210,420 |
| 2017-11-21 | $9.18 | $9.23 | $9.06 | $9.14 | $8.78 | 1,476,220 |
| 2017-11-20 | $9.18 | $9.20 | $8.90 | $9.14 | $8.78 | 2,218,750 |
| 2017-11-17 | $9.60 | $9.65 | $9.00 | $9.14 | $8.78 | 3,120,240 |
| 2017-11-16 | $9.62 | $9.68 | $9.58 | $9.59 | $9.21 | 1,076,740 |
| 2017-11-15 | $9.74 | $9.89 | $9.59 | $9.64 | $9.26 | 1,619,230 |
| 2017-11-14 | $9.98 | $9.98 | $9.73 | $9.74 | $9.36 | 1,875,500 |
| 2017-11-13 | $10.01 | $10.06 | $9.96 | $9.97 | $9.58 | 1,172,550 |
| 2017-11-10 | $10.04 | $10.06 | $9.92 | $10.03 | $9.63 | 1,687,270 |
| 2017-11-09 | $9.96 | $10.07 | $9.96 | $10.02 | $9.62 | 1,040,380 |
| 2017-11-08 | $9.99 | $10.11 | $9.95 | $10.00 | $9.61 | 1,153,630 |
| 2017-11-07 | $10.03 | $10.05 | $9.94 | $9.99 | $9.60 | 758,060 |
| 2017-11-06 | $9.96 | $10.01 | $9.84 | $10.00 | $9.61 | 1,076,540 |
| 2017-11-03 | $9.93 | $9.96 | $9.82 | $9.86 | $9.47 | 1,518,200 |
| 2017-11-02 | $10.05 | $10.12 | $9.90 | $9.92 | $9.53 | 1,652,840 |
| 2017-11-01 | $10.16 | $10.16 | $10.00 | $10.05 | $9.65 | 1,631,990 |
| 2017-10-31 | $10.03 | $10.15 | $10.03 | $10.11 | $9.71 | 1,328,100 |
| 2017-10-30 | $10.31 | $10.36 | $9.94 | $10.00 | $9.61 | 2,479,680 |
| 2017-10-27 | $10.40 | $10.40 | $10.27 | $10.30 | $9.89 | 1,227,250 |
| 2017-10-26 | $10.35 | $10.39 | $10.29 | $10.38 | $9.97 | 2,187,870 |
| 2017-10-25 | $10.31 | $10.36 | $10.26 | $10.34 | $9.93 | 1,228,210 |
| 2017-10-24 | $10.35 | $10.38 | $10.24 | $10.31 | $9.90 | 1,381,170 |
| 2017-10-23 | $10.28 | $10.44 | $10.28 | $10.38 | $9.97 | 1,412,190 |
| 2017-10-20 | $10.12 | $10.29 | $10.11 | $10.27 | $9.87 | 1,264,270 |
| 2017-10-19 | $10.35 | $10.35 | $10.08 | $10.10 | $9.70 | 2,650,630 |
| 2017-10-18 | $10.53 | $10.53 | $10.32 | $10.35 | $9.94 | 1,977,730 |
| 2017-10-17 | $10.35 | $10.54 | $10.35 | $10.46 | $10.05 | 1,898,910 |
| 2017-10-16 | $10.70 | $10.79 | $10.30 | $10.34 | $9.93 | 4,389,070 |
| 2017-10-13 | $10.60 | $10.75 | $10.53 | $10.75 | $10.33 | 3,594,430 |
| 2017-10-12 | $10.61 | $10.65 | $10.53 | $10.60 | $10.18 | 2,170,170 |
| 2017-10-11 | $10.63 | $10.75 | $10.57 | $10.64 | $10.22 | 4,354,880 |
| 2017-10-10 | $10.51 | $10.68 | $10.48 | $10.66 | $10.24 | 4,560,640 |
| 2017-10-09 | $10.58 | $10.59 | $10.45 | $10.48 | $10.07 | 2,089,080 |
| 2017-10-06 | $10.47 | $10.47 | $10.47 | $10.47 | $10.06 | 0 |
| 2017-10-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.06 | 0 |
| 2017-10-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.06 | 0 |
| 2017-10-03 | $10.47 | $10.47 | $10.47 | $10.47 | $10.06 | 0 |
| 2017-10-02 | $10.47 | $10.47 | $10.47 | $10.47 | $10.06 | 0 |
| 2017-09-29 | $10.38 | $10.48 | $10.33 | $10.47 | $10.06 | 1,875,830 |
| 2017-09-28 | $10.41 | $10.45 | $10.32 | $10.33 | $9.92 | 2,133,840 |
| 2017-09-27 | $10.38 | $10.45 | $10.28 | $10.41 | $10.00 | 1,748,390 |
| 2017-09-26 | $10.52 | $10.58 | $10.30 | $10.38 | $9.97 | 3,721,550 |
| 2017-09-25 | $10.40 | $10.69 | $10.35 | $10.64 | $10.22 | 6,277,760 |
| 2017-09-22 | $10.42 | $10.47 | $10.30 | $10.40 | $9.99 | 2,441,110 |
| 2017-09-21 | $10.51 | $10.55 | $10.41 | $10.42 | $10.01 | 2,557,700 |
| 2017-09-20 | $10.51 | $10.59 | $10.42 | $10.55 | $10.13 | 2,644,570 |
| 2017-09-19 | $10.54 | $10.67 | $10.49 | $10.52 | $10.11 | 2,963,040 |
| 2017-09-18 | $10.54 | $10.64 | $10.47 | $10.58 | $10.16 | 2,859,030 |
| 2017-09-15 | $10.63 | $10.77 | $10.52 | $10.59 | $10.17 | 5,195,120 |
| 2017-09-14 | $10.60 | $10.89 | $10.55 | $10.80 | $10.37 | 13,357,010 |
| 2017-09-13 | $10.29 | $10.55 | $10.28 | $10.53 | $10.11 | 5,253,520 |
| 2017-09-12 | $10.39 | $10.39 | $10.24 | $10.32 | $9.91 | 1,929,920 |
| 2017-09-11 | $10.36 | $10.39 | $10.31 | $10.36 | $9.95 | 1,621,960 |
| 2017-09-08 | $10.25 | $10.36 | $10.23 | $10.35 | $9.94 | 1,994,590 |
| 2017-09-07 | $10.31 | $10.34 | $10.25 | $10.26 | $9.86 | 1,686,640 |
| 2017-09-06 | $10.31 | $10.34 | $10.24 | $10.28 | $9.87 | 1,459,400 |
| 2017-09-05 | $10.33 | $10.37 | $10.30 | $10.34 | $9.93 | 2,168,930 |
| 2017-09-04 | $10.28 | $10.37 | $10.24 | $10.32 | $9.91 | 1,602,900 |
| 2017-09-01 | $10.41 | $10.41 | $10.31 | $10.36 | $9.95 | 1,512,330 |
| 2017-08-31 | $10.38 | $10.41 | $10.33 | $10.37 | $9.96 | 1,262,180 |
| 2017-08-30 | $10.38 | $10.42 | $10.28 | $10.37 | $9.96 | 2,162,600 |
| 2017-08-29 | $10.35 | $10.43 | $10.22 | $10.34 | $9.93 | 1,937,160 |
| 2017-08-28 | $10.26 | $10.38 | $10.26 | $10.36 | $9.95 | 1,688,200 |
| 2017-08-25 | $10.24 | $10.35 | $10.21 | $10.27 | $9.87 | 1,514,810 |
| 2017-08-24 | $10.18 | $10.28 | $10.13 | $10.24 | $9.84 | 1,830,440 |
| 2017-08-23 | $10.23 | $10.29 | $10.15 | $10.23 | $9.83 | 1,259,250 |
| 2017-08-22 | $10.38 | $10.42 | $10.19 | $10.23 | $9.83 | 2,467,580 |
| 2017-08-21 | $10.42 | $10.50 | $10.34 | $10.42 | $10.01 | 2,080,010 |
| 2017-08-18 | $10.37 | $10.62 | $10.31 | $10.45 | $10.04 | 3,170,940 |
| 2017-08-17 | $10.40 | $10.46 | $10.33 | $10.39 | $9.98 | 2,457,660 |
| 2017-08-16 | $10.30 | $10.41 | $10.23 | $10.38 | $9.97 | 3,329,610 |
| 2017-08-15 | $10.25 | $10.40 | $10.23 | $10.32 | $9.91 | 3,009,810 |
| 2017-08-14 | $10.10 | $10.29 | $10.04 | $10.25 | $9.85 | 2,605,650 |
| 2017-08-11 | $10.17 | $10.24 | $10.10 | $10.15 | $9.75 | 2,850,690 |
| 2017-08-10 | $10.15 | $10.25 | $10.10 | $10.21 | $9.81 | 4,414,110 |
| 2017-08-09 | $10.20 | $10.33 | $10.14 | $10.18 | $9.78 | 3,679,670 |
| 2017-08-08 | $10.30 | $10.45 | $10.20 | $10.27 | $9.87 | 8,128,870 |
| 2017-08-07 | $10.15 | $10.55 | $10.02 | $10.52 | $10.11 | 12,971,900 |
| 2017-08-04 | $9.86 | $9.93 | $9.82 | $9.85 | $9.46 | 1,278,690 |
| 2017-08-03 | $9.82 | $9.95 | $9.79 | $9.86 | $9.47 | 1,675,660 |
| 2017-08-02 | $9.90 | $9.98 | $9.82 | $9.86 | $9.47 | 2,407,320 |
| 2017-08-01 | $9.90 | $10.00 | $9.82 | $9.92 | $9.53 | 2,022,510 |
| 2017-07-31 | $9.78 | $9.91 | $9.78 | $9.90 | $9.51 | 2,481,500 |
| 2017-07-28 | $10.21 | $10.21 | $9.85 | $9.94 | $9.55 | 5,808,110 |
| 2017-07-27 | $9.57 | $9.99 | $9.57 | $9.92 | $9.53 | 3,273,650 |
| 2017-07-26 | $9.60 | $9.63 | $9.53 | $9.60 | $9.22 | 2,265,100 |
| 2017-07-25 | $9.46 | $9.71 | $9.40 | $9.67 | $9.29 | 2,642,480 |
| 2017-07-24 | $9.30 | $9.50 | $9.30 | $9.48 | $9.11 | 1,631,870 |
| 2017-07-21 | $9.45 | $9.52 | $9.34 | $9.38 | $9.01 | 1,996,420 |
| 2017-07-20 | $9.51 | $9.63 | $9.44 | $9.47 | $9.10 | 1,724,340 |
| 2017-07-19 | $9.44 | $9.53 | $9.29 | $9.52 | $9.14 | 2,010,670 |
| 2017-07-18 | $9.40 | $9.55 | $9.22 | $9.47 | $9.10 | 1,984,040 |
| 2017-07-17 | $10.03 | $10.03 | $9.35 | $9.37 | $9.00 | 2,956,820 |
| 2017-07-14 | $10.16 | $10.16 | $10.01 | $10.07 | $9.67 | 812,350 |
| 2017-07-13 | $10.06 | $10.18 | $10.01 | $10.17 | $9.77 | 1,379,550 |
| 2017-07-12 | $10.13 | $10.16 | $9.96 | $10.06 | $9.66 | 1,874,830 |
| 2017-07-11 | $10.18 | $10.20 | $10.11 | $10.13 | $9.73 | 1,268,220 |
| 2017-07-10 | $10.28 | $10.28 | $10.14 | $10.18 | $9.78 | 2,294,550 |
| 2017-07-07 | $10.21 | $10.29 | $10.21 | $10.28 | $9.87 | 1,270,800 |
| 2017-07-06 | $10.35 | $10.37 | $10.18 | $10.26 | $9.86 | 1,944,610 |
| 2017-07-05 | $10.30 | $10.37 | $10.22 | $10.34 | $9.93 | 1,854,290 |
| 2017-07-04 | $10.25 | $10.38 | $10.23 | $10.30 | $9.89 | 2,270,460 |
| 2017-07-03 | $10.25 | $10.28 | $10.16 | $10.23 | $9.83 | 1,407,000 |
| 2017-06-30 | $10.16 | $10.24 | $10.09 | $10.21 | $9.81 | 1,101,080 |
| 2017-06-29 | $10.09 | $10.19 | $10.09 | $10.18 | $9.78 | 1,067,300 |
| 2017-06-28 | $10.20 | $10.20 | $10.02 | $10.09 | $9.69 | 1,268,450 |
| 2017-06-27 | $10.20 | $10.31 | $10.16 | $10.21 | $9.81 | 1,811,360 |
| 2017-06-26 | $9.91 | $10.33 | $9.89 | $10.23 | $9.83 | 2,975,820 |
| 2017-06-23 | $9.91 | $10.07 | $9.81 | $9.98 | $9.59 | 1,542,130 |
| 2017-06-22 | $10.15 | $10.21 | $9.89 | $9.90 | $9.51 | 1,743,520 |
| 2017-06-21 | $10.24 | $10.28 | $10.16 | $10.22 | $9.82 | 1,149,820 |
| 2017-06-20 | $10.26 | $10.33 | $10.21 | $10.24 | $9.84 | 1,570,830 |
| 2017-06-19 | $10.20 | $10.30 | $10.14 | $10.28 | $9.87 | 1,546,610 |
| 2017-06-16 | $10.20 | $10.25 | $10.13 | $10.20 | $9.80 | 991,870 |
| 2017-06-15 | $10.09 | $10.25 | $10.06 | $10.20 | $9.80 | 1,857,520 |
| 2017-06-14 | $10.12 | $10.16 | $10.00 | $10.10 | $9.70 | 967,840 |
| 2017-06-13 | $9.90 | $10.15 | $9.90 | $10.12 | $9.72 | 1,486,520 |
| 2017-06-12 | $10.10 | $10.11 | $9.94 | $9.95 | $9.56 | 1,025,000 |
| 2017-06-09 | $10.11 | $10.17 | $9.97 | $10.16 | $9.76 | 1,684,390 |
| 2017-06-08 | $10.17 | $10.26 | $10.08 | $10.11 | $9.71 | 1,310,610 |
| 2017-06-07 | $9.91 | $10.21 | $9.90 | $10.20 | $9.80 | 2,444,600 |
| 2017-06-06 | $9.92 | $9.96 | $9.84 | $9.91 | $9.52 | 784,520 |
| 2017-06-05 | $9.85 | $9.97 | $9.80 | $9.91 | $9.52 | 1,181,900 |
| 2017-06-02 | $9.60 | $9.92 | $9.48 | $9.83 | $9.44 | 1,594,620 |
| 2017-06-01 | $9.80 | $10.03 | $9.66 | $9.67 | $9.29 | 2,040,810 |
| 2017-05-31 | $9.98 | $10.07 | $9.76 | $9.80 | $9.41 | 1,516,380 |
| 2017-05-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.45 | 0 |
| 2017-05-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.45 | 0 |
| 2017-05-26 | $9.89 | $10.05 | $9.81 | $9.84 | $9.45 | 1,638,790 |
| 2017-05-25 | $9.63 | $9.91 | $9.45 | $9.87 | $9.48 | 1,723,470 |
| 2017-05-24 | $9.40 | $9.64 | $9.29 | $9.63 | $9.25 | 1,850,640 |
| 2017-05-23 | $9.93 | $9.93 | $9.43 | $9.46 | $9.09 | 2,710,020 |
| 2017-05-22 | $10.20 | $10.25 | $9.94 | $9.95 | $9.56 | 2,191,600 |
| 2017-05-19 | $10.25 | $10.36 | $10.23 | $10.29 | $9.88 | 1,169,120 |
| 2017-05-18 | $13.31 | $13.58 | $13.23 | $13.39 | $9.83 | 1,726,980 |
| 2017-05-17 | $13.35 | $13.56 | $13.31 | $13.43 | $9.81 | 1,730,660 |
| 2017-05-16 | $12.86 | $13.38 | $12.85 | $13.37 | $9.77 | 2,007,690 |
| 2017-05-15 | $12.92 | $12.97 | $12.79 | $12.94 | $9.46 | 1,041,490 |
| 2017-05-12 | $12.79 | $12.99 | $12.70 | $12.88 | $9.41 | 1,628,290 |
| 2017-05-11 | $12.78 | $12.83 | $12.45 | $12.75 | $9.32 | 2,205,360 |
| 2017-05-10 | $13.20 | $13.29 | $12.84 | $12.85 | $9.39 | 2,192,810 |
| 2017-05-09 | $13.14 | $13.29 | $12.90 | $13.26 | $9.69 | 2,035,460 |
| 2017-05-08 | $13.76 | $13.76 | $13.06 | $13.15 | $9.61 | 3,078,680 |
| 2017-05-05 | $13.98 | $14.00 | $13.73 | $13.76 | $10.05 | 1,306,300 |
| 2017-05-04 | $14.00 | $14.20 | $13.85 | $14.00 | $10.23 | 1,724,090 |
| 2017-05-03 | $14.05 | $14.14 | $13.90 | $13.99 | $10.22 | 1,367,010 |
| 2017-05-02 | $13.94 | $14.08 | $13.92 | $14.02 | $10.24 | 1,490,870 |
| 2017-05-01 | $14.00 | $14.00 | $14.00 | $14.00 | $10.23 | 0 |
| 2017-04-28 | $13.90 | $14.00 | $13.79 | $14.00 | $10.23 | 1,575,990 |
| 2017-04-27 | $13.80 | $13.92 | $13.40 | $13.91 | $10.16 | 2,808,200 |
| 2017-04-26 | $14.07 | $14.08 | $13.77 | $13.85 | $10.12 | 3,641,630 |
| 2017-04-25 | $14.15 | $14.18 | $13.96 | $14.00 | $10.23 | 1,981,300 |
| 2017-04-24 | $14.70 | $14.70 | $14.06 | $14.07 | $10.28 | 2,087,850 |
| 2017-04-21 | $14.59 | $14.92 | $14.55 | $14.68 | $10.73 | 1,461,370 |
| 2017-04-20 | $14.75 | $14.81 | $14.47 | $14.58 | $10.65 | 2,049,620 |
| 2017-04-19 | $14.98 | $14.98 | $14.55 | $14.76 | $10.79 | 1,971,610 |
| 2017-04-18 | $14.96 | $15.08 | $14.84 | $14.94 | $10.92 | 2,208,310 |
| 2017-04-17 | $15.13 | $15.27 | $14.84 | $14.89 | $10.88 | 3,306,000 |
| 2017-04-14 | $15.43 | $15.43 | $15.15 | $15.18 | $11.09 | 1,875,050 |
| 2017-04-13 | $15.39 | $15.60 | $15.36 | $15.43 | $11.28 | 1,622,970 |
| 2017-04-12 | $15.49 | $15.52 | $15.37 | $15.39 | $11.25 | 1,423,010 |
| 2017-04-11 | $15.48 | $15.51 | $15.28 | $15.50 | $11.33 | 1,856,810 |
| 2017-04-10 | $15.66 | $15.67 | $15.34 | $15.43 | $11.28 | 1,826,510 |
| 2017-04-07 | $15.65 | $15.76 | $15.63 | $15.69 | $11.47 | 1,179,510 |
| 2017-04-06 | $15.69 | $15.84 | $15.63 | $15.72 | $11.49 | 2,041,870 |
| 2017-04-05 | $15.56 | $15.71 | $15.44 | $15.70 | $11.47 | 3,133,190 |
| 2017-04-04 | $15.55 | $15.55 | $15.55 | $15.55 | $11.36 | 0 |
| 2017-04-03 | $15.55 | $15.55 | $15.55 | $15.55 | $11.36 | 0 |
| 2017-03-31 | $15.35 | $15.60 | $15.31 | $15.55 | $11.36 | 2,558,250 |
| 2017-03-30 | $15.75 | $15.79 | $15.24 | $15.30 | $11.18 | 3,899,350 |
| 2017-03-29 | $16.12 | $16.16 | $15.70 | $15.71 | $11.48 | 3,541,200 |
| 2017-03-28 | $16.11 | $16.21 | $16.05 | $16.12 | $11.78 | 1,845,370 |
| 2017-03-27 | $16.12 | $16.21 | $16.05 | $16.10 | $11.76 | 2,113,860 |
| 2017-03-24 | $16.15 | $16.17 | $16.00 | $16.13 | $11.79 | 2,386,140 |
| 2017-03-23 | $16.15 | $16.25 | $15.95 | $16.15 | $11.80 | 3,265,580 |
| 2017-03-22 | $16.32 | $16.40 | $16.06 | $16.16 | $11.81 | 4,065,650 |
| 2017-03-21 | $16.46 | $16.48 | $16.35 | $16.39 | $11.98 | 2,186,030 |
| 2017-03-20 | $16.32 | $16.50 | $16.28 | $16.49 | $12.05 | 2,835,790 |
| 2017-03-17 | $16.37 | $16.54 | $16.20 | $16.31 | $11.92 | 3,678,260 |
| 2017-03-16 | $16.06 | $16.20 | $16.04 | $16.18 | $11.82 | 1,747,700 |
| 2017-03-15 | $16.12 | $16.16 | $15.99 | $16.06 | $11.74 | 1,480,490 |
| 2017-03-14 | $16.15 | $16.26 | $16.12 | $16.18 | $11.82 | 1,790,160 |
| 2017-03-13 | $16.15 | $16.15 | $15.98 | $16.13 | $11.79 | 1,937,690 |
| 2017-03-10 | $16.15 | $16.19 | $16.09 | $16.14 | $11.79 | 1,271,380 |
| 2017-03-09 | $16.28 | $16.32 | $16.03 | $16.16 | $11.81 | 2,833,580 |
| 2017-03-08 | $16.38 | $16.51 | $16.27 | $16.31 | $11.92 | 2,063,740 |
| 2017-03-07 | $16.34 | $16.41 | $16.29 | $16.38 | $11.97 | 1,920,240 |
| 2017-03-06 | $16.21 | $16.38 | $16.17 | $16.34 | $11.94 | 1,965,720 |
| 2017-03-03 | $16.23 | $16.35 | $16.17 | $16.21 | $11.85 | 2,033,150 |
| 2017-03-02 | $16.48 | $16.48 | $16.18 | $16.23 | $11.86 | 2,081,980 |
| 2017-03-01 | $16.15 | $16.45 | $16.14 | $16.29 | $11.90 | 3,636,230 |
| 2017-02-28 | $16.15 | $16.31 | $16.12 | $16.20 | $11.84 | 1,650,300 |
| 2017-02-27 | $16.26 | $16.42 | $16.14 | $16.15 | $11.80 | 3,719,980 |
| 2017-02-24 | $16.19 | $16.28 | $16.16 | $16.19 | $11.83 | 3,137,610 |
| 2017-02-23 | $16.26 | $16.29 | $15.96 | $16.17 | $11.82 | 3,472,600 |
| 2017-02-22 | $16.19 | $16.28 | $16.12 | $16.23 | $11.86 | 2,815,320 |
| 2017-02-21 | $16.04 | $16.24 | $16.01 | $16.17 | $11.82 | 2,538,900 |
| 2017-02-20 | $15.90 | $16.09 | $15.83 | $16.02 | $11.71 | 2,524,180 |
| 2017-02-17 | $16.10 | $16.20 | $15.81 | $15.82 | $11.56 | 3,890,930 |
| 2017-02-16 | $16.17 | $16.30 | $15.91 | $16.17 | $11.82 | 5,556,150 |
| 2017-02-15 | $16.30 | $16.88 | $16.25 | $16.30 | $11.91 | 8,511,880 |
| 2017-02-14 | $16.40 | $16.48 | $16.28 | $16.28 | $11.90 | 2,136,210 |
| 2017-02-13 | $16.21 | $16.87 | $16.16 | $16.48 | $12.04 | 4,416,510 |
| 2017-02-10 | $16.30 | $16.57 | $16.13 | $16.19 | $11.83 | 2,868,680 |
| 2017-02-09 | $16.06 | $16.29 | $16.06 | $16.27 | $11.89 | 2,055,570 |
| 2017-02-08 | $16.03 | $16.16 | $15.90 | $16.14 | $11.79 | 1,633,640 |
| 2017-02-07 | $16.00 | $16.04 | $15.80 | $15.97 | $11.67 | 1,729,090 |
| 2017-02-06 | $15.71 | $16.01 | $15.68 | $16.00 | $11.69 | 2,078,140 |
| 2017-02-03 | $15.77 | $15.89 | $15.61 | $15.71 | $11.48 | 1,546,010 |
| 2017-02-02 | $15.77 | $15.77 | $15.77 | $15.77 | $11.52 | 0 |
| 2017-02-01 | $15.77 | $15.77 | $15.77 | $15.77 | $11.52 | 0 |
| 2017-01-31 | $15.77 | $15.77 | $15.77 | $15.77 | $11.52 | 0 |
| 2017-01-30 | $15.77 | $15.77 | $15.77 | $15.77 | $11.52 | 0 |
| 2017-01-27 | $15.77 | $15.77 | $15.77 | $15.77 | $11.52 | 0 |
| 2017-01-26 | $15.74 | $15.88 | $15.63 | $15.77 | $11.52 | 1,306,700 |
| 2017-01-25 | $15.49 | $15.78 | $15.46 | $15.66 | $11.44 | 1,783,800 |
| 2017-01-24 | $15.73 | $15.82 | $15.46 | $15.61 | $11.41 | 2,218,210 |
| 2017-01-23 | $15.50 | $16.80 | $15.45 | $15.82 | $11.56 | 2,388,310 |
| 2017-01-20 | $15.07 | $15.44 | $15.00 | $15.40 | $11.25 | 2,243,860 |
| 2017-01-19 | $15.18 | $15.20 | $14.91 | $15.04 | $10.99 | 1,645,440 |
| 2017-01-18 | $15.32 | $15.33 | $15.17 | $15.23 | $11.13 | 1,686,920 |
| 2017-01-17 | $15.15 | $15.33 | $14.93 | $15.31 | $11.19 | 3,207,970 |
| 2017-01-16 | $16.12 | $16.12 | $14.76 | $15.16 | $11.08 | 3,910,100 |
| 2017-01-13 | $16.68 | $16.78 | $16.02 | $16.10 | $11.76 | 3,021,150 |
| 2017-01-12 | $16.90 | $16.99 | $16.73 | $16.78 | $12.26 | 2,485,310 |
| 2017-01-11 | $16.86 | $17.07 | $16.82 | $16.88 | $12.33 | 2,569,640 |
| 2017-01-10 | $17.08 | $17.08 | $16.88 | $16.90 | $12.35 | 1,977,740 |
| 2017-01-09 | $16.82 | $17.13 | $16.82 | $17.05 | $12.46 | 3,476,310 |
| 2017-01-06 | $17.18 | $17.18 | $16.82 | $16.86 | $12.32 | 2,832,980 |
| 2017-01-05 | $17.18 | $17.26 | $17.05 | $17.07 | $12.47 | 4,126,170 |
| 2017-01-04 | $17.02 | $17.27 | $16.75 | $17.20 | $12.57 | 6,748,740 |
| 2017-01-03 | $17.51 | $17.51 | $16.93 | $17.00 | $12.42 | 8,150,750 |
| 2017-01-02 | $17.46 | $17.46 | $17.46 | $17.46 | $12.76 | 0 |
| 2016-12-30 | $17.43 | $17.72 | $17.38 | $17.46 | $12.76 | 4,533,710 |
| 2016-12-29 | $17.02 | $17.55 | $17.01 | $17.29 | $12.63 | 3,309,690 |
| 2016-12-28 | $17.25 | $17.35 | $16.97 | $16.99 | $12.42 | 1,971,070 |
| 2016-12-27 | $16.70 | $17.50 | $16.70 | $17.25 | $12.61 | 4,075,510 |
| 2016-12-26 | $16.51 | $16.85 | $16.28 | $16.82 | $12.29 | 1,831,180 |
| 2016-12-23 | $16.74 | $16.74 | $16.51 | $16.61 | $12.14 | 1,663,580 |
| 2016-12-22 | $16.40 | $16.75 | $16.32 | $16.69 | $12.20 | 2,533,370 |
| 2016-12-21 | $16.30 | $16.56 | $16.21 | $16.38 | $11.97 | 2,345,850 |
| 2016-12-20 | $16.23 | $16.37 | $16.12 | $16.28 | $11.90 | 2,063,070 |
| 2016-12-19 | $16.12 | $16.25 | $16.00 | $16.23 | $11.86 | 1,771,690 |
| 2016-12-16 | $15.86 | $16.17 | $15.81 | $16.15 | $11.80 | 2,250,970 |
| 2016-12-15 | $15.69 | $16.11 | $15.62 | $15.81 | $11.55 | 2,430,720 |
| 2016-12-14 | $15.72 | $15.82 | $15.60 | $15.69 | $11.47 | 1,999,860 |
| 2016-12-13 | $15.99 | $15.99 | $15.58 | $15.71 | $11.48 | 3,834,240 |
| 2016-12-12 | $16.87 | $17.07 | $15.76 | $15.86 | $11.59 | 3,459,360 |
| 2016-12-09 | $16.96 | $17.20 | $16.90 | $16.92 | $12.36 | 2,219,280 |
| 2016-12-08 | $17.11 | $17.18 | $16.98 | $17.00 | $12.42 | 1,685,720 |
| 2016-12-07 | $16.90 | $17.12 | $16.85 | $17.08 | $12.48 | 1,680,900 |
| 2016-12-06 | $16.99 | $17.11 | $16.89 | $16.91 | $12.36 | 1,572,090 |
| 2016-12-05 | $16.70 | $17.10 | $16.60 | $16.88 | $12.33 | 2,074,260 |
| 2016-12-02 | $17.38 | $17.38 | $16.80 | $16.81 | $12.28 | 2,918,810 |
| 2016-12-01 | $17.09 | $17.48 | $17.09 | $17.29 | $12.63 | 2,598,640 |
| 2016-11-30 | $17.23 | $17.29 | $16.98 | $17.09 | $12.49 | 3,564,050 |
| 2016-11-29 | $17.80 | $17.91 | $17.15 | $17.16 | $12.54 | 4,104,950 |
| 2016-11-28 | $17.49 | $17.93 | $17.32 | $17.84 | $13.04 | 3,154,120 |
| 2016-11-25 | $17.68 | $17.77 | $17.09 | $17.50 | $12.79 | 2,653,350 |
| 2016-11-24 | $17.72 | $17.83 | $17.55 | $17.60 | $12.86 | 2,196,440 |
| 2016-11-23 | $18.00 | $18.13 | $17.68 | $17.70 | $12.93 | 3,345,940 |
| 2016-11-22 | $17.87 | $18.10 | $17.80 | $17.99 | $13.15 | 3,351,800 |
| 2016-11-21 | $17.54 | $17.98 | $17.46 | $17.95 | $13.12 | 4,617,810 |
| 2016-11-18 | $17.51 | $17.63 | $17.44 | $17.56 | $12.83 | 1,864,050 |
| 2016-11-17 | $17.58 | $17.68 | $17.39 | $17.56 | $12.83 | 2,132,890 |
| 2016-11-16 | $17.60 | $17.69 | $17.45 | $17.55 | $12.82 | 1,882,580 |
| 2016-11-15 | $17.61 | $17.72 | $17.35 | $17.60 | $12.86 | 2,250,160 |
| 2016-11-14 | $17.60 | $17.79 | $17.47 | $17.61 | $12.87 | 3,256,560 |
| 2016-11-11 | $17.38 | $17.58 | $17.30 | $17.51 | $12.80 | 2,750,290 |
| 2016-11-10 | $17.10 | $17.46 | $17.01 | $17.41 | $12.72 | 3,424,670 |
| 2016-11-09 | $17.23 | $17.35 | $16.70 | $16.93 | $12.37 | 3,620,360 |
| 2016-11-08 | $17.11 | $17.42 | $17.05 | $17.24 | $12.60 | 2,813,930 |
| 2016-11-07 | $17.41 | $17.52 | $16.98 | $17.07 | $12.47 | 4,894,800 |
| 2016-11-04 | $17.47 | $17.72 | $17.30 | $17.40 | $12.71 | 3,148,700 |
| 2016-11-03 | $17.37 | $17.64 | $17.22 | $17.47 | $12.77 | 2,870,050 |
| 2016-11-02 | $17.50 | $17.55 | $17.31 | $17.38 | $12.70 | 2,906,940 |
| 2016-11-01 | $16.92 | $17.58 | $16.92 | $17.45 | $12.75 | 5,739,630 |
| 2016-10-31 | $16.79 | $16.98 | $16.68 | $16.95 | $12.39 | 0 |
| 2016-10-28 | $17.15 | $17.15 | $16.83 | $16.86 | $12.32 | 2,452,110 |
| 2016-10-27 | $17.00 | $17.25 | $16.94 | $17.08 | $12.48 | 2,965,540 |
| 2016-10-26 | $17.13 | $17.15 | $16.81 | $17.01 | $12.43 | 3,188,550 |
| 2016-10-25 | $16.85 | $17.21 | $16.83 | $17.12 | $12.51 | 5,149,520 |
| 2016-10-24 | $16.88 | $16.88 | $16.70 | $16.82 | $12.29 | 2,078,510 |
| 2016-10-21 | $16.87 | $16.93 | $16.50 | $16.78 | $12.26 | 3,032,270 |
| 2016-10-20 | $16.78 | $16.95 | $16.76 | $16.88 | $12.33 | 2,862,970 |
| 2016-10-19 | $16.90 | $16.94 | $16.74 | $16.79 | $12.27 | 2,860,100 |
| 2016-10-18 | $16.48 | $16.91 | $16.48 | $16.85 | $12.31 | 3,871,810 |
| 2016-10-17 | $16.74 | $16.96 | $16.46 | $16.48 | $12.04 | 5,434,330 |
| 2016-10-14 | $16.89 | $16.95 | $16.67 | $16.72 | $12.22 | 2,819,110 |
| 2016-10-13 | $16.82 | $17.04 | $16.63 | $16.97 | $12.40 | 7,066,000 |
| 2016-10-12 | $16.23 | $17.09 | $16.19 | $16.99 | $12.42 | 11,735,960 |
| 2016-10-11 | $16.26 | $16.42 | $16.23 | $16.32 | $11.93 | 4,307,000 |
| 2016-10-10 | $15.91 | $16.40 | $15.91 | $16.28 | $11.90 | 4,814,070 |
| 2016-10-07 | $15.84 | $15.84 | $15.84 | $15.84 | $11.57 | 0 |
| 2016-10-06 | $15.84 | $15.84 | $15.84 | $15.84 | $11.57 | 0 |
| 2016-10-05 | $15.84 | $15.84 | $15.84 | $15.84 | $11.57 | 0 |
| 2016-10-04 | $15.84 | $15.84 | $15.84 | $15.84 | $11.57 | 0 |
| 2016-10-03 | $15.84 | $15.84 | $15.84 | $15.84 | $11.57 | 0 |
| 2016-09-30 | $15.77 | $15.87 | $15.72 | $15.84 | $11.57 | 1,935,390 |
| 2016-09-29 | $15.74 | $15.84 | $15.70 | $15.77 | $11.52 | 2,013,620 |
| 2016-09-28 | $15.68 | $15.78 | $15.62 | $15.68 | $11.46 | 1,684,370 |
| 2016-09-27 | $15.50 | $15.85 | $15.36 | $15.69 | $11.47 | 2,918,230 |
| 2016-09-26 | $15.95 | $16.07 | $15.52 | $15.54 | $11.36 | 3,831,650 |
| 2016-09-23 | $16.25 | $16.25 | $15.94 | $15.98 | $11.68 | 3,703,390 |
| 2016-09-22 | $16.30 | $16.39 | $16.17 | $16.18 | $11.82 | 4,147,180 |
| 2016-09-21 | $15.99 | $16.33 | $15.92 | $16.22 | $11.85 | 3,950,470 |
| 2016-09-20 | $15.74 | $16.09 | $15.74 | $15.98 | $11.68 | 4,122,070 |
| 2016-09-19 | $15.71 | $15.85 | $15.71 | $15.83 | $11.57 | 2,412,510 |
| 2016-09-16 | $15.69 | $15.69 | $15.69 | $15.69 | $11.47 | 0 |
| 2016-09-15 | $15.69 | $15.69 | $15.69 | $15.69 | $11.47 | 0 |
| 2016-09-14 | $15.71 | $15.90 | $15.62 | $15.69 | $11.47 | 3,341,120 |
| 2016-09-13 | $15.80 | $15.94 | $15.75 | $15.88 | $11.60 | 3,225,180 |
| 2016-09-12 | $15.82 | $15.89 | $15.53 | $15.83 | $11.57 | 6,006,630 |
| 2016-09-09 | $16.58 | $16.68 | $16.08 | $16.12 | $11.78 | 8,391,350 |
| 2016-09-08 | $16.63 | $16.98 | $16.50 | $16.58 | $12.12 | 11,048,390 |
| 2016-09-07 | $16.19 | $17.40 | $15.95 | $16.99 | $12.42 | 11,511,110 |
| 2016-09-06 | $15.84 | $16.15 | $15.71 | $16.15 | $11.80 | 5,230,370 |
| 2016-09-05 | $15.76 | $15.86 | $15.63 | $15.84 | $11.57 | 2,740,610 |
| 2016-09-02 | $15.71 | $15.82 | $15.50 | $15.65 | $11.44 | 3,424,060 |
| 2016-09-01 | $15.91 | $16.14 | $15.65 | $15.69 | $11.47 | 4,008,930 |
| 2016-08-31 | $16.08 | $16.19 | $15.90 | $16.01 | $11.70 | 4,757,510 |
| 2016-08-30 | $15.81 | $16.15 | $15.75 | $16.06 | $11.74 | 7,477,850 |
| 2016-08-29 | $15.72 | $15.98 | $15.68 | $15.81 | $11.55 | 4,056,030 |
| 2016-08-26 | $15.47 | $16.00 | $15.47 | $15.78 | $11.53 | 7,866,450 |
| 2016-08-25 | $15.58 | $15.58 | $15.28 | $15.47 | $11.30 | 2,414,970 |
| 2016-08-24 | $15.56 | $15.66 | $15.45 | $15.50 | $11.33 | 3,074,040 |
| 2016-08-23 | $15.52 | $15.67 | $15.35 | $15.48 | $11.31 | 2,661,370 |
| 2016-08-22 | $15.53 | $15.70 | $15.53 | $15.55 | $11.36 | 2,829,320 |
| 2016-08-19 | $15.59 | $15.68 | $15.42 | $15.55 | $11.36 | 2,227,040 |
| 2016-08-18 | $15.58 | $15.76 | $15.50 | $15.52 | $11.34 | 2,567,990 |
| 2016-08-17 | $15.55 | $15.66 | $15.45 | $15.59 | $11.39 | 1,965,180 |
| 2016-08-16 | $15.50 | $15.67 | $15.41 | $15.56 | $11.37 | 3,064,180 |
| 2016-08-15 | $15.26 | $15.56 | $15.18 | $15.50 | $11.33 | 2,944,680 |
| 2016-08-12 | $15.02 | $15.25 | $15.01 | $15.23 | $11.13 | 1,612,150 |
| 2016-08-11 | $15.23 | $15.30 | $15.05 | $15.09 | $11.03 | 1,503,260 |
| 2016-08-10 | $15.37 | $15.42 | $15.20 | $15.25 | $11.14 | 1,758,010 |
| 2016-08-09 | $15.24 | $15.43 | $15.16 | $15.36 | $11.22 | 2,312,720 |
| 2016-08-08 | $14.94 | $15.26 | $14.76 | $15.24 | $11.14 | 2,898,650 |
| 2016-08-05 | $15.08 | $15.13 | $14.89 | $14.92 | $10.90 | 1,830,440 |
| 2016-08-04 | $14.98 | $15.10 | $14.91 | $15.07 | $11.01 | 2,037,400 |
| 2016-08-03 | $14.80 | $15.06 | $14.72 | $15.00 | $10.96 | 2,078,670 |
| 2016-08-02 | $14.69 | $14.87 | $14.65 | $14.84 | $10.84 | 1,821,410 |
| 2016-08-01 | $15.15 | $15.15 | $14.52 | $14.68 | $10.73 | 3,201,590 |
| 2016-07-29 | $15.08 | $15.25 | $15.06 | $15.15 | $11.07 | 2,231,270 |
| 2016-07-28 | $15.10 | $15.22 | $14.87 | $15.07 | $11.01 | 3,375,360 |
| 2016-07-27 | $16.03 | $16.03 | $14.77 | $15.09 | $11.03 | 7,895,620 |
| 2016-07-26 | $15.91 | $16.07 | $15.80 | $16.05 | $11.73 | 2,994,470 |
| 2016-07-25 | $15.79 | $16.00 | $15.76 | $15.88 | $11.60 | 2,930,020 |
| 2016-07-22 | $15.99 | $16.10 | $15.79 | $15.83 | $11.57 | 4,110,760 |
| 2016-07-21 | $16.20 | $16.20 | $15.97 | $16.03 | $11.71 | 3,976,250 |
| 2016-07-20 | $15.79 | $16.27 | $15.71 | $16.19 | $11.83 | 6,230,330 |
| 2016-07-19 | $15.85 | $15.90 | $15.63 | $15.78 | $11.53 | 3,427,580 |
| 2016-07-18 | $16.00 | $16.08 | $15.67 | $15.86 | $11.59 | 5,308,450 |
| 2016-07-15 | $15.91 | $16.05 | $15.75 | $16.04 | $11.72 | 6,005,710 |
| 2016-07-14 | $15.50 | $16.05 | $15.41 | $16.02 | $11.71 | 10,129,860 |
| 2016-07-13 | $15.47 | $15.62 | $15.30 | $15.54 | $11.36 | 6,891,800 |
| 2016-07-12 | $15.31 | $15.52 | $15.03 | $15.49 | $11.32 | 6,211,790 |
| 2016-07-11 | $15.29 | $15.59 | $15.20 | $15.32 | $11.19 | 7,027,240 |
| 2016-07-08 | $15.45 | $15.50 | $15.20 | $15.23 | $11.13 | 5,375,750 |
| 2016-07-07 | $15.38 | $15.67 | $15.26 | $15.44 | $11.28 | 8,047,510 |
| 2016-07-06 | $15.16 | $15.65 | $15.08 | $15.61 | $11.41 | 4,510,730 |
| 2016-07-05 | $19.91 | $20.06 | $19.47 | $19.77 | $11.08 | 4,973,970 |
| 2016-07-04 | $19.21 | $19.89 | $19.21 | $19.84 | $11.09 | 4,570,880 |
| 2016-07-01 | $19.28 | $19.55 | $19.16 | $19.39 | $10.84 | 3,193,260 |
| 2016-06-30 | $19.34 | $19.35 | $19.09 | $19.25 | $10.76 | 3,002,350 |
| 2016-06-29 | $19.21 | $19.46 | $19.02 | $19.24 | $10.75 | 4,608,180 |
| 2016-06-28 | $18.68 | $19.25 | $18.64 | $19.24 | $10.75 | 7,426,550 |
| 2016-06-27 | $18.12 | $18.66 | $18.12 | $18.63 | $10.41 | 2,926,170 |
| 2016-06-24 | $18.51 | $18.66 | $17.81 | $18.25 | $10.20 | 3,248,400 |
| 2016-06-23 | $18.61 | $18.75 | $18.32 | $18.51 | $10.34 | 2,048,880 |
| 2016-06-22 | $18.15 | $18.61 | $18.03 | $18.60 | $10.39 | 2,832,140 |
| 2016-06-21 | $18.53 | $18.67 | $18.08 | $18.15 | $10.14 | 3,092,260 |
| 2016-06-20 | $18.17 | $18.58 | $17.91 | $18.52 | $10.35 | 3,840,850 |
| 2016-06-17 | $18.08 | $18.37 | $18.02 | $18.18 | $10.16 | 2,641,150 |
| 2016-06-16 | $18.09 | $18.18 | $17.96 | $18.05 | $10.09 | 3,688,900 |
| 2016-06-15 | $17.30 | $18.25 | $17.27 | $18.06 | $10.09 | 3,235,490 |
| 2016-06-14 | $17.30 | $17.71 | $17.30 | $17.50 | $9.78 | 2,810,120 |
| 2016-06-13 | $18.25 | $18.29 | $17.37 | $17.42 | $9.73 | 3,964,410 |
| 2016-06-10 | $18.48 | $18.48 | $18.48 | $18.48 | $10.33 | 0 |
| 2016-06-09 | $18.48 | $18.48 | $18.48 | $18.48 | $10.33 | 0 |
| 2016-06-08 | $18.52 | $18.65 | $18.30 | $18.48 | $10.33 | 2,267,550 |
| 2016-06-07 | $18.49 | $18.56 | $18.17 | $18.52 | $10.35 | 2,843,960 |
| 2016-06-06 | $18.90 | $18.90 | $18.37 | $18.49 | $10.33 | 3,554,380 |
| 2016-06-03 | $18.37 | $18.88 | $18.37 | $18.70 | $10.45 | 5,184,550 |
| 2016-06-02 | $18.30 | $18.36 | $18.15 | $18.34 | $10.25 | 3,590,290 |
| 2016-06-01 | $18.19 | $18.19 | $18.19 | $18.19 | $10.17 | 0 |
| 2016-05-31 | $17.51 | $18.20 | $17.45 | $18.19 | $10.17 | 4,982,750 |
| 2016-05-30 | $17.49 | $17.65 | $17.27 | $17.50 | $9.78 | 2,283,940 |
| 2016-05-27 | $17.39 | $17.58 | $17.30 | $17.42 | $9.73 | 1,734,970 |
| 2016-05-26 | $17.40 | $17.51 | $16.95 | $17.42 | $9.73 | 3,226,120 |
| 2016-05-25 | $17.48 | $17.65 | $17.31 | $17.38 | $9.71 | 2,440,630 |
| 2016-05-24 | $17.65 | $17.70 | $17.25 | $17.34 | $9.69 | 3,886,430 |
| 2016-05-23 | $17.54 | $17.80 | $17.48 | $17.71 | $9.90 | 3,753,740 |
| 2016-05-20 | $17.41 | $17.57 | $17.21 | $17.46 | $9.76 | 3,941,080 |
| 2016-05-19 | $17.56 | $17.81 | $17.47 | $17.48 | $9.77 | 2,115,230 |
| 2016-05-18 | $17.91 | $17.91 | $17.38 | $17.53 | $9.80 | 3,272,340 |
| 2016-05-17 | $18.00 | $18.16 | $17.82 | $18.00 | $10.06 | 2,597,200 |
| 2016-05-16 | $17.54 | $18.03 | $17.40 | $17.98 | $10.05 | 2,587,690 |
| 2016-05-13 | $17.67 | $17.89 | $17.46 | $17.63 | $9.85 | 2,465,780 |
| 2016-05-12 | $17.48 | $17.70 | $17.28 | $17.69 | $9.89 | 2,671,250 |
| 2016-05-11 | $17.86 | $18.09 | $17.61 | $17.81 | $9.95 | 3,993,980 |
| 2016-05-10 | $18.27 | $18.27 | $17.54 | $17.70 | $9.89 | 4,376,430 |
| 2016-05-09 | $19.14 | $19.14 | $17.95 | $18.02 | $10.07 | 3,601,700 |
| 2016-05-06 | $20.27 | $20.40 | $19.20 | $19.22 | $10.74 | 3,857,970 |
| 2016-05-05 | $20.15 | $20.30 | $20.02 | $20.24 | $11.31 | 2,186,640 |
| 2016-05-04 | $20.11 | $20.33 | $19.95 | $20.15 | $11.26 | 3,671,220 |
| 2016-05-03 | $19.66 | $20.25 | $19.50 | $20.16 | $11.27 | 3,246,960 |
| 2016-05-02 | $19.66 | $19.66 | $19.66 | $19.66 | $10.99 | 0 |
| 2016-04-29 | $19.51 | $19.87 | $19.47 | $19.66 | $10.99 | 2,635,610 |
| 2016-04-28 | $19.34 | $19.57 | $19.05 | $19.52 | $10.91 | 2,784,590 |
| 2016-04-27 | $19.41 | $19.78 | $19.02 | $19.35 | $10.81 | 3,679,690 |
| 2016-04-26 | $19.31 | $19.45 | $19.08 | $19.42 | $10.85 | 3,206,670 |
| 2016-04-25 | $19.36 | $19.36 | $18.79 | $19.20 | $10.73 | 2,706,290 |
| 2016-04-22 | $19.30 | $19.39 | $18.85 | $19.36 | $10.82 | 4,336,190 |
| 2016-04-21 | $19.55 | $20.30 | $19.42 | $19.62 | $10.96 | 3,758,550 |
| 2016-04-20 | $20.79 | $21.10 | $19.20 | $19.66 | $10.99 | 5,471,900 |
| 2016-04-19 | $21.15 | $21.37 | $20.50 | $20.74 | $11.59 | 4,347,550 |
| 2016-04-18 | $21.22 | $21.43 | $20.88 | $20.97 | $11.72 | 3,006,870 |
| 2016-04-15 | $21.06 | $21.60 | $20.90 | $21.41 | $11.96 | 4,105,110 |
| 2016-04-14 | $21.00 | $21.13 | $20.60 | $21.04 | $11.76 | 3,912,890 |
| 2016-04-13 | $20.91 | $21.37 | $20.80 | $20.90 | $11.68 | 4,920,280 |
| 2016-04-12 | $21.45 | $21.68 | $20.59 | $20.87 | $11.66 | 3,538,520 |
| 2016-04-11 | $21.21 | $21.98 | $21.11 | $21.46 | $11.99 | 3,980,340 |
| 2016-04-08 | $20.58 | $21.40 | $20.58 | $21.07 | $11.77 | 4,578,690 |
| 2016-04-07 | $21.10 | $21.38 | $20.70 | $20.85 | $11.65 | 3,597,410 |
| 2016-04-06 | $20.66 | $21.20 | $20.55 | $21.19 | $11.84 | 3,642,950 |
| 2016-04-05 | $20.02 | $21.15 | $19.98 | $20.86 | $11.66 | 5,732,930 |
| 2016-04-04 | $20.05 | $20.05 | $20.05 | $20.05 | $11.20 | 0 |
| 2016-04-01 | $19.86 | $20.38 | $19.82 | $20.05 | $11.20 | 3,894,330 |
| 2016-03-31 | $20.28 | $20.43 | $19.90 | $20.05 | $11.20 | 5,578,100 |
| 2016-03-30 | $18.63 | $20.33 | $18.58 | $20.33 | $11.36 | 8,428,610 |
| 2016-03-29 | $18.76 | $19.00 | $18.39 | $18.48 | $10.33 | 2,453,750 |
| 2016-03-28 | $18.93 | $19.31 | $18.70 | $18.77 | $10.49 | 3,576,500 |
| 2016-03-25 | $18.61 | $19.00 | $18.53 | $18.94 | $10.58 | 2,512,540 |
| 2016-03-24 | $18.80 | $18.93 | $18.51 | $18.58 | $10.38 | 2,961,780 |
| 2016-03-23 | $18.94 | $19.05 | $18.75 | $18.99 | $10.61 | 3,600,600 |
| 2016-03-22 | $18.90 | $19.17 | $18.81 | $18.94 | $10.58 | 3,235,910 |
| 2016-03-21 | $18.90 | $19.12 | $18.75 | $19.09 | $10.67 | 4,360,610 |
| 2016-03-18 | $18.45 | $18.91 | $18.25 | $18.87 | $10.55 | 4,993,660 |
| 2016-03-17 | $17.85 | $18.40 | $17.73 | $18.30 | $10.23 | 4,054,640 |
| 2016-03-16 | $17.64 | $18.16 | $17.51 | $17.64 | $9.86 | 3,556,280 |
| 2016-03-15 | $17.21 | $17.65 | $17.21 | $17.49 | $9.77 | 2,180,740 |
| 2016-03-14 | $16.88 | $17.59 | $16.88 | $17.36 | $9.70 | 2,496,820 |
| 2016-03-11 | $16.80 | $16.83 | $16.35 | $16.68 | $9.32 | 1,591,770 |
| 2016-03-10 | $17.55 | $17.70 | $16.72 | $16.78 | $9.38 | 2,236,840 |
| 2016-03-09 | $17.45 | $17.96 | $17.25 | $17.49 | $9.77 | 2,262,060 |
| 2016-03-08 | $17.84 | $17.84 | $17.11 | $17.81 | $9.95 | 3,560,620 |
| 2016-03-07 | $17.35 | $17.94 | $17.16 | $17.84 | $9.97 | 3,738,110 |
| 2016-03-04 | $17.03 | $17.98 | $16.60 | $17.43 | $9.74 | 5,169,860 |
| 2016-03-03 | $17.17 | $17.49 | $17.17 | $17.27 | $9.65 | 3,104,170 |
| 2016-03-02 | $16.45 | $17.40 | $16.39 | $17.17 | $9.60 | 3,837,850 |
| 2016-03-01 | $16.14 | $16.51 | $15.91 | $16.36 | $9.14 | 2,884,760 |
| 2016-02-29 | $17.21 | $17.37 | $15.90 | $16.12 | $9.01 | 3,127,150 |
| 2016-02-26 | $17.50 | $17.80 | $17.02 | $17.39 | $9.72 | 2,419,720 |
| 2016-02-25 | $19.28 | $19.32 | $17.44 | $17.44 | $9.75 | 4,689,900 |
| 2016-02-24 | $19.10 | $19.48 | $19.00 | $19.38 | $10.83 | 3,048,720 |
| 2016-02-23 | $19.50 | $19.50 | $19.05 | $19.30 | $10.79 | 2,309,100 |
| 2016-02-22 | $19.65 | $19.75 | $19.36 | $19.50 | $10.90 | 4,006,500 |
| 2016-02-19 | $19.11 | $19.33 | $18.98 | $19.23 | $10.75 | 3,047,770 |
| 2016-02-18 | $19.50 | $19.71 | $19.09 | $19.11 | $10.68 | 3,150,980 |
| 2016-02-17 | $19.08 | $19.36 | $18.82 | $19.34 | $10.81 | 4,335,990 |
| 2016-02-16 | $18.59 | $19.80 | $18.59 | $19.37 | $10.82 | 5,441,420 |
| 2016-02-15 | $17.83 | $18.41 | $17.72 | $18.39 | $10.28 | 2,591,720 |
| 2016-02-12 | $18.47 | $18.47 | $18.47 | $18.47 | $10.32 | 0 |
| 2016-02-11 | $18.47 | $18.47 | $18.47 | $18.47 | $10.32 | 0 |
| 2016-02-10 | $18.47 | $18.47 | $18.47 | $18.47 | $10.32 | 0 |
| 2016-02-09 | $18.47 | $18.47 | $18.47 | $18.47 | $10.32 | 0 |
| 2016-02-08 | $18.47 | $18.47 | $18.47 | $18.47 | $10.32 | 0 |
| 2016-02-05 | $18.27 | $18.58 | $18.18 | $18.47 | $10.32 | 3,422,980 |
| 2016-02-04 | $17.81 | $18.38 | $17.80 | $18.25 | $10.20 | 3,393,010 |
| 2016-02-03 | $17.60 | $17.98 | $17.40 | $17.82 | $9.96 | 2,589,850 |
| 2016-02-02 | $17.20 | $18.01 | $17.20 | $17.92 | $10.01 | 3,262,890 |
| 2016-02-01 | $17.56 | $17.95 | $16.90 | $17.26 | $9.65 | 3,198,930 |
| 2016-01-29 | $16.88 | $17.97 | $16.70 | $17.71 | $9.90 | 4,600,330 |
| 2016-01-28 | $16.87 | $18.40 | $16.52 | $17.02 | $9.51 | 4,970,800 |
| 2016-01-27 | $17.01 | $17.18 | $16.00 | $16.94 | $9.47 | 3,215,970 |
| 2016-01-26 | $18.43 | $18.50 | $16.81 | $16.87 | $9.43 | 3,802,540 |
| 2016-01-25 | $18.58 | $18.88 | $18.30 | $18.67 | $10.43 | 3,259,920 |
| 2016-01-22 | $18.20 | $18.42 | $17.60 | $18.37 | $10.27 | 3,597,540 |
| 2016-01-21 | $18.31 | $19.29 | $17.85 | $17.93 | $10.02 | 4,765,650 |
| 2016-01-20 | $18.50 | $19.01 | $18.36 | $18.70 | $10.45 | 5,227,250 |
| 2016-01-19 | $17.90 | $18.78 | $17.60 | $18.69 | $10.44 | 4,509,350 |
| 2016-01-18 | $17.40 | $18.40 | $17.00 | $17.91 | $10.01 | 4,710,650 |
| 2016-01-15 | $18.90 | $19.18 | $17.60 | $17.88 | $9.99 | 3,187,170 |
| 2016-01-14 | $17.79 | $19.24 | $17.15 | $19.15 | $10.70 | 4,795,020 |
| 2016-01-13 | $19.99 | $20.30 | $18.18 | $18.31 | $10.23 | 3,329,830 |
| 2016-01-12 | $20.00 | $20.85 | $19.05 | $19.85 | $11.09 | 3,597,640 |
| 2016-01-11 | $21.51 | $22.19 | $20.03 | $20.03 | $11.19 | 4,826,960 |
| 2016-01-08 | $22.33 | $22.95 | $19.66 | $22.25 | $12.43 | 6,514,870 |
| 2016-01-07 | $23.59 | $23.80 | $21.83 | $21.83 | $12.20 | 1,446,600 |
| 2016-01-06 | $24.00 | $24.30 | $23.33 | $24.26 | $13.56 | 5,406,480 |
| 2016-01-05 | $22.29 | $24.18 | $21.96 | $23.83 | $13.32 | 9,055,670 |
| 2016-01-04 | $25.90 | $26.06 | $23.45 | $23.45 | $13.10 | 5,525,820 |
| 2016-01-01 | $26.06 | $26.06 | $26.06 | $26.06 | $14.56 | 0 |
| 2015-12-31 | $26.20 | $26.56 | $25.66 | $26.06 | $14.56 | 6,134,580 |
| 2015-12-30 | $25.72 | $26.80 | $25.71 | $26.48 | $14.80 | 8,876,010 |
| 2015-12-29 | $24.94 | $25.89 | $24.06 | $25.88 | $14.46 | 7,859,900 |
| 2015-12-28 | $25.29 | $26.01 | $24.81 | $24.83 | $13.88 | 12,083,070 |
| 2015-12-25 | $24.12 | $25.45 | $24.02 | $25.16 | $14.06 | 10,148,900 |
| 2015-12-24 | $23.61 | $24.35 | $23.05 | $24.17 | $13.51 | 5,083,000 |
| 2015-12-23 | $23.94 | $24.28 | $23.66 | $23.71 | $13.25 | 6,606,570 |
| 2015-12-22 | $24.03 | $24.10 | $23.53 | $23.83 | $13.32 | 4,648,720 |
| 2015-12-21 | $23.80 | $24.30 | $23.51 | $24.03 | $13.43 | 7,352,230 |
| 2015-12-18 | $23.20 | $24.29 | $23.10 | $23.79 | $13.29 | 9,366,200 |
| 2015-12-17 | $22.54 | $23.40 | $22.41 | $23.35 | $13.05 | 10,132,000 |
| 2015-12-16 | $22.38 | $22.83 | $22.12 | $22.28 | $12.45 | 6,441,140 |
| 2015-12-15 | $21.90 | $22.49 | $21.82 | $22.36 | $12.50 | 4,380,610 |
| 2015-12-14 | $21.10 | $21.99 | $21.07 | $21.91 | $12.24 | 3,953,670 |
| 2015-12-11 | $21.55 | $21.77 | $21.25 | $21.59 | $12.07 | 3,391,970 |
| 2015-12-10 | $22.00 | $22.30 | $21.61 | $21.74 | $12.15 | 4,263,520 |
| 2015-12-09 | $22.30 | $22.67 | $21.74 | $21.92 | $12.25 | 5,146,030 |
| 2015-12-08 | $23.55 | $23.55 | $22.50 | $22.58 | $12.62 | 6,296,990 |
| 2015-12-07 | $23.02 | $23.66 | $22.82 | $23.60 | $13.19 | 5,844,510 |
| 2015-12-04 | $22.37 | $23.16 | $22.30 | $23.12 | $12.92 | 5,853,810 |
| 2015-12-03 | $22.19 | $22.60 | $22.11 | $22.56 | $12.61 | 3,046,330 |
| 2015-12-02 | $22.70 | $22.89 | $21.41 | $22.01 | $12.30 | 4,646,410 |
| 2015-12-01 | $22.18 | $23.30 | $22.10 | $22.84 | $12.76 | 4,794,290 |
| 2015-11-30 | $22.25 | $22.49 | $20.81 | $22.34 | $12.48 | 5,119,520 |
| 2015-11-27 | $23.82 | $24.08 | $21.76 | $22.18 | $12.39 | 7,922,180 |
| 2015-11-26 | $24.28 | $24.67 | $23.82 | $23.98 | $13.40 | 7,262,060 |
| 2015-11-25 | $23.35 | $24.28 | $23.20 | $24.06 | $13.45 | 8,531,640 |
| 2015-11-24 | $22.90 | $23.44 | $22.38 | $23.40 | $13.08 | 5,557,060 |
| 2015-11-23 | $22.81 | $23.60 | $22.80 | $22.94 | $12.82 | 7,536,170 |
| 2015-11-20 | $22.25 | $22.98 | $22.20 | $22.93 | $12.81 | 5,748,800 |
| 2015-11-19 | $21.84 | $22.28 | $21.66 | $22.25 | $12.43 | 3,429,380 |
| 2015-11-18 | $22.68 | $22.94 | $21.55 | $21.76 | $12.16 | 5,685,870 |
| 2015-11-17 | $22.95 | $23.48 | $22.50 | $22.66 | $12.66 | 6,660,630 |
| 2015-11-16 | $22.41 | $22.90 | $22.11 | $22.89 | $12.79 | 5,430,600 |
| 2015-11-13 | $23.01 | $23.75 | $22.39 | $22.77 | $12.72 | 8,776,370 |
| 2015-11-12 | $23.42 | $23.87 | $22.68 | $23.42 | $13.09 | 9,826,720 |
| 2015-11-11 | $22.35 | $24.11 | $22.22 | $23.43 | $13.09 | 11,883,790 |
| 2015-11-10 | $21.88 | $22.38 | $21.70 | $22.15 | $12.38 | 7,657,670 |
| 2015-11-09 | $21.55 | $22.40 | $21.03 | $22.14 | $12.37 | 8,570,670 |
| 2015-11-06 | $21.05 | $21.77 | $21.00 | $21.64 | $12.09 | 6,522,400 |
| 2015-11-05 | $21.37 | $21.80 | $20.76 | $21.04 | $11.76 | 6,660,540 |
| 2015-11-04 | $20.28 | $21.52 | $20.26 | $21.46 | $11.99 | 6,540,550 |
| 2015-11-03 | $20.70 | $20.88 | $19.81 | $20.20 | $11.29 | 5,455,540 |
| 2015-11-02 | $21.10 | $21.98 | $20.72 | $20.76 | $11.60 | 7,668,010 |
| 2015-10-30 | $21.00 | $22.88 | $20.57 | $22.39 | $12.51 | 10,560,560 |
| 2015-10-29 | $20.80 | $21.19 | $20.44 | $21.07 | $11.77 | 4,798,830 |
| 2015-10-28 | $21.63 | $21.96 | $20.70 | $20.75 | $11.60 | 7,401,370 |
| 2015-10-27 | $21.70 | $22.30 | $21.00 | $21.91 | $12.24 | 7,918,220 |
| 2015-10-26 | $22.08 | $23.20 | $21.03 | $22.48 | $12.56 | 11,635,080 |
| 2015-10-23 | $21.26 | $22.75 | $21.26 | $22.20 | $12.41 | 16,994,170 |
| 2015-10-22 | $18.80 | $21.24 | $18.70 | $21.24 | $11.87 | 21,074,320 |
| 2015-10-21 | $19.01 | $20.46 | $18.50 | $19.31 | $10.79 | 17,101,020 |
| 2015-10-20 | $18.60 | $19.06 | $18.47 | $18.99 | $10.61 | 5,244,720 |
| 2015-10-19 | $19.07 | $19.11 | $18.28 | $18.46 | $10.32 | 5,617,080 |
| 2015-10-16 | $19.25 | $19.50 | $18.56 | $18.92 | $10.57 | 6,782,710 |
| 2015-10-15 | $18.47 | $19.15 | $18.35 | $19.10 | $10.67 | 7,474,570 |
| 2015-10-14 | $18.10 | $19.45 | $17.83 | $18.89 | $10.56 | 8,901,200 |
| 2015-10-13 | $17.80 | $18.20 | $17.68 | $18.13 | $10.13 | 5,012,170 |
| 2015-10-12 | $17.28 | $18.27 | $17.23 | $17.98 | $10.05 | 7,704,510 |
| 2015-10-09 | $17.08 | $17.46 | $16.80 | $17.21 | $9.62 | 5,418,110 |
| 2015-10-08 | $16.85 | $17.25 | $16.64 | $17.04 | $9.52 | 6,316,900 |
| 2015-10-07 | $16.11 | $16.11 | $16.11 | $16.11 | $9.00 | 0 |
| 2015-10-06 | $16.11 | $16.11 | $16.11 | $16.11 | $9.00 | 0 |
| 2015-10-05 | $16.11 | $16.11 | $16.11 | $16.11 | $9.00 | 0 |
| 2015-10-02 | $16.11 | $16.11 | $16.11 | $16.11 | $9.00 | 0 |
| 2015-10-01 | $16.11 | $16.11 | $16.11 | $16.11 | $9.00 | 0 |
| 2015-09-30 | $15.98 | $16.31 | $15.81 | $16.11 | $9.00 | 3,583,350 |
| 2015-09-29 | $15.80 | $16.07 | $15.40 | $15.92 | $8.90 | 3,390,440 |
| 2015-09-28 | $15.71 | $16.08 | $15.36 | $16.06 | $8.97 | 3,500,830 |
| 2015-09-25 | $16.01 | $16.15 | $15.42 | $15.60 | $8.72 | 4,337,300 |
| 2015-09-24 | $15.67 | $16.16 | $15.66 | $16.07 | $8.98 | 4,368,090 |
| 2015-09-23 | $15.68 | $16.01 | $15.61 | $15.75 | $8.80 | 4,200,420 |
| 2015-09-22 | $16.20 | $16.45 | $15.88 | $16.14 | $9.02 | 6,111,270 |
| 2015-09-21 | $14.70 | $15.99 | $14.65 | $15.93 | $8.90 | 4,904,110 |
| 2015-09-18 | $14.84 | $15.26 | $14.79 | $15.10 | $8.44 | 3,333,810 |
| 2015-09-17 | $15.15 | $15.74 | $14.57 | $14.82 | $8.28 | 6,496,490 |
| 2015-09-16 | $14.10 | $15.25 | $13.01 | $15.16 | $8.47 | 6,080,500 |
| 2015-09-15 | $14.64 | $14.96 | $13.70 | $13.86 | $7.75 | 5,562,040 |
| 2015-09-14 | $16.82 | $16.95 | $15.11 | $15.11 | $8.44 | 7,853,190 |
| 2015-09-11 | $16.08 | $16.95 | $16.08 | $16.79 | $9.38 | 7,107,910 |
| 2015-09-10 | $16.35 | $16.65 | $16.04 | $16.12 | $9.01 | 5,403,900 |
| 2015-09-09 | $16.02 | $16.92 | $15.90 | $16.76 | $9.37 | 8,816,660 |
| 2015-09-08 | $14.84 | $15.95 | $14.68 | $15.74 | $8.80 | 5,554,760 |
| 2015-09-07 | $14.99 | $15.57 | $14.71 | $14.84 | $8.29 | 6,743,090 |
| 2015-09-04 | $14.71 | $14.71 | $14.71 | $14.71 | $8.22 | 0 |
| 2015-09-03 | $14.71 | $14.71 | $14.71 | $14.71 | $8.22 | 0 |
| 2015-09-02 | $15.00 | $16.49 | $14.61 | $14.71 | $8.22 | 5,593,250 |
| 2015-09-01 | $17.45 | $17.98 | $16.14 | $16.14 | $9.02 | 4,718,250 |
| 2015-08-31 | $18.48 | $18.77 | $17.67 | $17.93 | $10.02 | 5,270,680 |
| 2015-08-28 | $17.50 | $18.80 | $17.20 | $18.79 | $10.50 | 6,956,720 |
| 2015-08-27 | $16.70 | $17.30 | $15.92 | $17.10 | $9.56 | 6,041,100 |
| 2015-08-26 | $17.91 | $18.60 | $16.08 | $16.08 | $8.99 | 7,495,170 |
| 2015-08-25 | $17.87 | $18.49 | $17.87 | $17.87 | $9.99 | 3,840,900 |
| 2015-08-24 | $20.08 | $20.84 | $19.85 | $19.85 | $11.09 | 3,225,800 |
| 2015-08-21 | $21.80 | $22.50 | $20.45 | $22.05 | $12.32 | 7,106,140 |
| 2015-08-20 | $23.20 | $24.20 | $22.41 | $22.44 | $12.54 | 6,658,000 |
| 2015-08-19 | $21.30 | $23.48 | $20.68 | $23.37 | $13.06 | 6,287,600 |
| 2015-08-18 | $25.13 | $25.45 | $22.86 | $22.86 | $12.77 | 7,024,410 |
| 2015-08-17 | $24.98 | $25.60 | $24.23 | $25.40 | $14.19 | 6,061,170 |
| 2015-08-14 | $23.81 | $25.97 | $23.69 | $25.30 | $14.14 | 15,357,900 |
| 2015-08-13 | $22.66 | $24.00 | $22.23 | $23.81 | $13.31 | 7,591,200 |
| 2015-08-12 | $23.15 | $23.57 | $22.61 | $22.90 | $12.80 | 10,345,890 |
| 2015-08-11 | $23.50 | $23.98 | $23.02 | $23.67 | $13.23 | 9,791,440 |
| 2015-08-10 | $21.95 | $23.85 | $21.71 | $23.67 | $13.23 | 10,830,740 |
| 2015-08-07 | $21.10 | $21.99 | $21.10 | $21.75 | $12.15 | 9,841,550 |
| 2015-08-06 | $20.00 | $21.98 | $19.51 | $21.56 | $12.05 | 10,910,900 |
| 2015-08-05 | $19.89 | $21.50 | $19.72 | $20.71 | $11.57 | 10,633,690 |
| 2015-08-04 | $18.36 | $20.00 | $18.09 | $19.94 | $11.14 | 8,085,450 |
| 2015-08-03 | $19.63 | $19.99 | $18.19 | $18.19 | $10.17 | 6,889,760 |
| 2015-07-31 | $20.13 | $20.59 | $19.06 | $20.21 | $11.29 | 9,401,250 |
| 2015-07-30 | $21.90 | $22.27 | $20.19 | $20.82 | $11.63 | 8,800,190 |
| 2015-07-29 | $21.00 | $22.56 | $19.51 | $22.27 | $12.45 | 10,729,290 |
| 2015-07-28 | $20.62 | $22.18 | $20.62 | $20.62 | $11.52 | 11,511,050 |
| 2015-07-27 | $24.78 | $25.09 | $22.91 | $22.91 | $12.80 | 8,511,620 |
| 2015-07-24 | $26.20 | $26.22 | $24.67 | $25.46 | $14.23 | 9,369,710 |
| 2015-07-23 | $25.90 | $26.49 | $25.18 | $26.33 | $14.71 | 7,977,970 |
| 2015-07-22 | $25.41 | $26.19 | $24.22 | $26.10 | $14.59 | 10,185,510 |
| 2015-07-21 | $26.03 | $26.96 | $25.67 | $25.96 | $14.51 | 7,432,730 |
| 2015-07-20 | $24.33 | $26.88 | $23.96 | $26.76 | $14.95 | 12,248,490 |
| 2015-07-17 | $22.28 | $24.63 | $22.28 | $24.62 | $13.76 | 9,499,110 |
| 2015-07-16 | $20.59 | $22.89 | $19.80 | $22.40 | $12.52 | 9,281,970 |
| 2015-07-15 | $21.60 | $22.88 | $20.57 | $21.99 | $12.29 | 11,443,420 |
| 2015-07-14 | $20.79 | $22.87 | $20.08 | $22.86 | $12.77 | 22,748,780 |
| 2015-07-13 | $20.00 | $20.79 | $18.85 | $20.79 | $11.62 | 17,314,820 |
| 2015-07-10 | $17.75 | $18.90 | $17.75 | $18.90 | $10.56 | 8,523,740 |
| 2015-07-09 | $14.06 | $17.18 | $14.06 | $17.18 | $9.60 | 21,410,090 |
| 2015-07-08 | $15.62 | $15.62 | $15.62 | $15.62 | $8.73 | 485,900 |
| 2015-07-07 | $17.37 | $17.38 | $17.35 | $17.35 | $9.70 | 1,489,600 |
| 2015-07-06 | $23.10 | $23.50 | $19.28 | $19.28 | $10.77 | 9,418,060 |
| 2015-07-03 | $22.36 | $23.60 | $21.42 | $21.42 | $11.97 | 6,874,180 |
| 2015-07-02 | $27.00 | $27.00 | $23.80 | $23.80 | $13.30 | 5,862,650 |
| 2015-07-01 | $28.00 | $28.80 | $25.43 | $26.44 | $14.78 | 10,571,490 |
| 2015-06-30 | $25.27 | $29.00 | $25.25 | $28.26 | $15.79 | 10,811,250 |
| 2015-06-29 | $31.17 | $31.70 | $28.05 | $28.05 | $15.68 | 5,178,130 |
| 2015-06-26 | $33.20 | $33.72 | $31.17 | $31.17 | $17.42 | 4,873,020 |
| 2015-06-25 | $34.90 | $36.35 | $33.38 | $34.63 | $19.35 | 5,696,540 |
| 2015-06-24 | $34.15 | $35.70 | $33.24 | $35.48 | $19.83 | 4,987,160 |
| 2015-06-23 | $34.31 | $36.00 | $30.87 | $34.13 | $19.07 | 4,612,770 |
| 2015-06-22 | $34.30 | $34.30 | $34.30 | $34.30 | $19.17 | 0 |
| 2015-06-19 | $35.90 | $37.13 | $33.54 | $34.30 | $19.17 | 4,274,420 |
| 2015-06-18 | $38.80 | $39.00 | $37.00 | $37.27 | $20.83 | 4,523,940 |
| 2015-06-17 | $37.54 | $40.97 | $35.31 | $39.53 | $22.09 | 6,940,930 |
| 2015-06-16 | $38.55 | $39.01 | $36.20 | $38.19 | $21.34 | 7,105,280 |
| 2015-06-15 | $40.00 | $40.50 | $38.62 | $39.78 | $22.23 | 8,982,640 |
| 2015-06-12 | $41.20 | $41.82 | $39.76 | $40.89 | $22.85 | 18,229,150 |
| 2015-06-11 | $38.19 | $41.82 | $38.19 | $41.82 | $23.37 | 16,330,040 |
| 2015-06-10 | $37.26 | $39.25 | $36.50 | $38.02 | $21.25 | 7,779,010 |
| 2015-06-09 | $39.41 | $39.56 | $37.68 | $37.76 | $21.10 | 8,378,830 |
| 2015-06-08 | $40.99 | $41.40 | $39.32 | $40.21 | $22.47 | 14,019,780 |
| 2015-06-05 | $39.40 | $41.50 | $38.02 | $41.12 | $22.98 | 16,930,880 |
| 2015-06-04 | $38.02 | $41.20 | $35.39 | $39.30 | $21.96 | 14,622,610 |
| 2015-06-03 | $36.12 | $40.00 | $35.50 | $39.31 | $21.97 | 20,253,260 |
| 2015-06-02 | $34.95 | $37.87 | $33.69 | $37.43 | $20.92 | 22,956,570 |
| 2015-06-01 | $34.40 | $34.47 | $32.87 | $34.47 | $19.26 | 14,087,740 |
| 2015-05-29 | $31.80 | $33.00 | $29.00 | $31.34 | $17.51 | 7,203,150 |
| 2015-05-28 | $35.22 | $36.33 | $32.06 | $32.06 | $17.92 | 8,704,110 |
| 2015-05-27 | $36.79 | $36.81 | $34.78 | $35.62 | $19.91 | 9,487,780 |
| 2015-05-26 | $34.49 | $36.83 | $33.69 | $36.78 | $20.55 | 9,675,900 |
| 2015-05-25 | $34.90 | $34.94 | $33.20 | $34.51 | $19.29 | 9,725,120 |
| 2015-05-22 | $35.99 | $36.86 | $34.20 | $34.89 | $19.50 | 6,961,500 |
| 2015-05-21 | $34.87 | $36.90 | $34.58 | $35.93 | $20.08 | 8,475,740 |
| 2015-05-20 | $32.46 | $35.28 | $32.01 | $34.98 | $19.55 | 10,390,270 |
| 2015-05-19 | $32.25 | $33.45 | $31.52 | $32.53 | $18.18 | 7,369,410 |
| 2015-05-18 | $30.36 | $32.93 | $29.80 | $32.15 | $17.97 | 9,664,170 |
| 2015-05-15 | $29.92 | $30.50 | $29.45 | $30.35 | $16.96 | 7,879,700 |
| 2015-05-14 | $30.24 | $30.40 | $29.69 | $29.88 | $16.70 | 6,478,230 |
| 2015-05-13 | $29.80 | $30.90 | $29.02 | $30.65 | $17.13 | 10,222,070 |
| 2015-05-12 | $30.70 | $30.73 | $29.50 | $30.19 | $16.87 | 10,900,620 |
| 2015-05-11 | $30.10 | $31.50 | $29.85 | $30.86 | $17.25 | 7,601,670 |
| 2015-05-08 | $28.98 | $30.59 | $27.82 | $30.10 | $16.82 | 8,225,530 |
| 2015-05-07 | $31.17 | $31.39 | $28.32 | $28.32 | $15.83 | 9,287,880 |
| 2015-05-06 | $32.80 | $33.50 | $31.00 | $31.47 | $17.59 | 4,908,500 |
| 2015-05-05 | $32.96 | $33.50 | $31.57 | $32.82 | $18.34 | 5,829,000 |
| 2015-05-04 | $33.40 | $34.11 | $32.00 | $32.72 | $18.28 | 5,082,190 |
| 2015-05-01 | $33.21 | $33.21 | $33.21 | $33.21 | $18.56 | 0 |
| 2015-04-30 | $34.00 | $36.20 | $33.15 | $33.21 | $18.56 | 7,880,550 |
| 2015-04-29 | $31.76 | $35.11 | $30.70 | $34.00 | $19.00 | 11,378,310 |
| 2015-04-28 | $34.44 | $35.38 | $31.64 | $31.92 | $17.84 | 9,456,940 |
| 2015-04-27 | $34.89 | $38.10 | $34.80 | $35.14 | $19.64 | 9,001,610 |
| 2015-04-24 | $31.56 | $34.64 | $31.56 | $34.64 | $19.36 | 8,473,400 |
| 2015-04-23 | $31.00 | $32.48 | $29.50 | $31.49 | $17.60 | 11,100,860 |
| 2015-04-22 | $27.60 | $30.14 | $27.60 | $30.14 | $16.84 | 14,631,430 |
| 2015-04-21 | $26.50 | $27.60 | $26.40 | $27.40 | $15.31 | 7,441,800 |
| 2015-04-20 | $26.58 | $27.71 | $25.80 | $26.99 | $15.08 | 10,259,990 |
| 2015-04-17 | $27.20 | $28.35 | $26.41 | $26.47 | $14.79 | 8,282,520 |
| 2015-04-16 | $25.00 | $27.65 | $24.42 | $26.65 | $14.89 | 7,737,580 |
| 2015-04-15 | $28.20 | $28.28 | $25.55 | $25.55 | $14.28 | 10,485,950 |
| 2015-04-14 | $27.43 | $28.68 | $26.56 | $28.39 | $15.87 | 8,400,760 |
| 2015-04-13 | $26.00 | $28.26 | $25.28 | $27.49 | $15.36 | 13,294,440 |
| 2015-04-10 | $24.00 | $25.90 | $23.40 | $25.69 | $14.36 | 10,155,890 |
| 2015-04-09 | $23.57 | $24.50 | $22.28 | $24.37 | $13.62 | 9,183,480 |
| 2015-04-08 | $25.26 | $25.90 | $22.80 | $23.55 | $13.16 | 10,920,630 |
| 2015-04-07 | $25.00 | $26.38 | $23.99 | $25.08 | $14.02 | 11,651,860 |
| 2015-04-06 | $24.35 | $24.35 | $24.35 | $24.35 | $13.61 | 0 |
| 2015-04-03 | $22.50 | $24.93 | $22.50 | $24.35 | $13.61 | 10,069,480 |
| 2015-04-02 | $22.88 | $23.89 | $22.46 | $22.95 | $12.83 | 9,436,960 |
Jiangsu Lianhuan Pharmaceutical Company Ltd (600513) News Headlines
Recent Jiangsu Lianhuan Pharmaceutical Company Ltd (600513) News
Similar Companies to Jiangsu Lianhuan Pharmaceutical Company Ltd (600513) 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 | -- | -- | -- |