Shanghai Lengguang Industrial Company Ltd (600629) Exchange: SHG
Data as of July 10, 2025
$8.43 ($0.02) 0.24%
Shanghai Lengguang Industrial Company Ltd - Daily Information
Click for more stock information on Shanghai Lengguang Industrial Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $8.38 |
| Previous Close | $8.43 |
| High | $8.49 |
| Low | $8.36 |
| Adjusted Open | $8.38 |
| Previous Adjusted Close | $8.43 |
| Adjusted High | $8.49 |
| Adjusted Low | $8.36 |
About Shanghai Lengguang Industrial Company Ltd (600629)
SHANGHAI LENGGUANG INDUSTRIAL CO., LTD. is a China-based company principally engaged in the mineral wool, wind power blade and concrete businesses. The Company operates its businesses through production and distribution of mineral wool products and wind power blades, as well as the production and sale of new type ore-bearing mineral wool thermal insulation materials, concrete products, polycrystalline silicon, trichlorosilane as well as quartz products, among others. The Company also involves in the sale of properties, provision of labor services as well as manufacture and sale of military accessories. The Company conducts its businesses mainly in Shanghai, China.
Invest in Shanghai Lengguang Industrial Company Ltd (600629)
Historical Stock Data for Shanghai Lengguang Industrial Company Ltd (600629)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $8.38 | $8.49 | $8.36 | $8.43 | $8.43 | 12,495,800 |
| 2025-06-27 | $8.34 | $8.58 | $8.31 | $8.41 | $8.41 | 16,695,290 |
| 2025-06-26 | $8.40 | $8.44 | $8.31 | $8.33 | $8.33 | 13,592,060 |
| 2025-06-25 | $8.28 | $8.47 | $8.25 | $8.40 | $8.40 | 16,181,980 |
| 2025-06-24 | $8.16 | $8.35 | $8.16 | $8.28 | $8.28 | 12,208,590 |
| 2025-06-23 | $8.11 | $8.18 | $8.02 | $8.15 | $8.15 | 12,166,180 |
| 2025-06-20 | $8.29 | $8.41 | $8.21 | $8.24 | $8.24 | 10,678,700 |
| 2025-06-19 | $8.68 | $8.71 | $8.36 | $8.36 | $8.36 | 18,894,520 |
| 2025-06-18 | $8.57 | $8.85 | $8.55 | $8.73 | $8.73 | 21,144,800 |
| 2025-06-17 | $8.57 | $8.75 | $8.50 | $8.57 | $8.57 | 14,789,060 |
| 2025-06-13 | $8.26 | $8.66 | $8.22 | $8.58 | $8.58 | 24,963,060 |
| 2025-06-12 | $8.25 | $8.34 | $8.19 | $8.33 | $8.33 | 12,780,150 |
| 2025-06-11 | $8.35 | $8.39 | $8.27 | $8.28 | $8.28 | 12,540,020 |
| 2025-06-10 | $8.31 | $8.55 | $8.25 | $8.40 | $8.40 | 21,900,230 |
| 2025-06-09 | $8.28 | $8.34 | $8.26 | $8.33 | $8.33 | 10,109,150 |
| 2025-06-06 | $8.24 | $8.33 | $8.22 | $8.32 | $8.32 | 9,942,870 |
| 2025-06-05 | $8.33 | $8.36 | $8.19 | $8.25 | $8.25 | 14,197,530 |
| 2025-06-04 | $8.27 | $8.39 | $8.27 | $8.32 | $8.32 | 8,338,870 |
| 2025-06-03 | $8.40 | $8.40 | $8.27 | $8.33 | $8.33 | 13,105,810 |
| 2025-05-30 | $8.45 | $8.53 | $8.35 | $8.49 | $8.49 | 13,531,650 |
| 2025-05-29 | $8.28 | $8.57 | $8.23 | $8.47 | $8.47 | 15,354,580 |
| 2025-05-28 | $8.49 | $8.53 | $8.35 | $8.36 | $8.36 | 12,342,980 |
| 2025-05-27 | $8.52 | $8.64 | $8.30 | $8.45 | $8.45 | 19,607,770 |
| 2025-05-26 | $8.56 | $8.89 | $8.41 | $8.65 | $8.65 | 29,665,130 |
| 2025-05-23 | $8.55 | $8.95 | $8.45 | $8.55 | $8.55 | 27,204,840 |
| 2025-05-22 | $8.65 | $8.78 | $8.53 | $8.57 | $8.57 | 16,799,890 |
| 2025-05-21 | $8.80 | $8.83 | $8.68 | $8.72 | $8.72 | 17,939,670 |
| 2025-05-20 | $8.92 | $8.95 | $8.72 | $8.87 | $8.87 | 35,482,810 |
| 2025-05-19 | $8.43 | $9.06 | $8.37 | $8.91 | $8.91 | 52,244,460 |
| 2025-05-16 | $8.13 | $8.57 | $8.03 | $8.42 | $8.42 | 38,589,360 |
| 2025-05-15 | $8.15 | $8.18 | $8.07 | $8.08 | $8.08 | 9,592,600 |
| 2025-05-14 | $8.10 | $8.20 | $8.03 | $8.15 | $8.15 | 12,465,010 |
| 2025-05-13 | $8.32 | $8.39 | $8.04 | $8.16 | $8.16 | 22,224,360 |
| 2025-05-12 | $8.23 | $8.31 | $8.17 | $8.23 | $8.23 | 17,504,310 |
| 2025-05-09 | $8.20 | $8.48 | $8.07 | $8.21 | $8.21 | 28,449,720 |
| 2025-05-08 | $8.30 | $8.30 | $8.18 | $8.21 | $8.21 | 15,426,620 |
| 2025-05-07 | $8.38 | $8.53 | $8.17 | $8.25 | $8.25 | 23,091,490 |
| 2025-05-06 | $8.26 | $8.33 | $8.20 | $8.28 | $8.28 | 17,467,860 |
| 2025-04-30 | $8.17 | $8.31 | $8.13 | $8.16 | $8.16 | 20,997,030 |
| 2025-04-29 | $8.21 | $8.34 | $8.09 | $8.27 | $8.27 | 18,817,700 |
| 2025-04-28 | $8.80 | $8.93 | $8.12 | $8.15 | $8.15 | 47,884,870 |
| 2025-04-25 | $9.08 | $9.18 | $8.85 | $8.99 | $8.99 | 55,727,740 |
| 2025-04-24 | $8.38 | $9.22 | $8.38 | $8.91 | $8.91 | 87,931,250 |
| 2025-04-23 | $8.43 | $8.47 | $8.34 | $8.38 | $8.38 | 21,275,070 |
| 2025-04-22 | $8.40 | $8.49 | $8.29 | $8.41 | $8.41 | 25,162,040 |
| 2025-04-21 | $8.15 | $8.47 | $8.13 | $8.47 | $8.47 | 33,473,770 |
| 2025-04-18 | $8.11 | $8.34 | $8.02 | $8.18 | $8.18 | 34,908,470 |
| 2025-04-17 | $8.39 | $8.52 | $8.17 | $8.19 | $8.19 | 64,134,640 |
| 2025-04-16 | $7.56 | $8.31 | $7.55 | $8.31 | $8.31 | 30,034,670 |
| 2025-04-15 | $7.43 | $7.59 | $7.40 | $7.55 | $7.55 | 17,013,260 |
| 2025-04-14 | $7.18 | $7.66 | $7.18 | $7.42 | $7.42 | 23,396,200 |
| 2025-04-11 | $6.99 | $7.22 | $6.99 | $7.13 | $7.13 | 13,791,230 |
| 2025-04-10 | $7.01 | $7.21 | $6.97 | $7.08 | $7.08 | 17,128,470 |
| 2025-04-09 | $6.58 | $6.99 | $6.22 | $6.92 | $6.92 | 23,683,910 |
| 2025-04-08 | $6.80 | $6.97 | $6.45 | $6.68 | $6.68 | 26,081,700 |
| 2025-04-07 | $7.33 | $7.46 | $7.13 | $7.13 | $7.13 | 16,148,200 |
| 2025-04-03 | $7.96 | $8.05 | $7.84 | $7.92 | $7.92 | 10,647,530 |
| 2025-04-02 | $7.88 | $8.15 | $7.85 | $8.02 | $8.02 | 14,723,460 |
| 2025-04-01 | $7.89 | $7.99 | $7.83 | $7.88 | $7.88 | 10,080,830 |
| 2025-03-31 | $8.03 | $8.05 | $7.80 | $7.88 | $7.88 | 13,640,970 |
| 2025-03-28 | $7.98 | $8.31 | $7.97 | $8.10 | $8.10 | 18,315,970 |
| 2025-03-27 | $7.91 | $8.15 | $7.84 | $8.01 | $8.01 | 11,520,290 |
| 2025-03-26 | $7.92 | $8.04 | $7.89 | $7.96 | $7.96 | 8,801,790 |
| 2025-03-25 | $7.93 | $7.97 | $7.85 | $7.92 | $7.92 | 9,809,130 |
| 2025-03-24 | $8.20 | $8.26 | $7.77 | $7.95 | $7.95 | 24,629,200 |
| 2025-03-21 | $8.21 | $8.36 | $8.16 | $8.26 | $8.26 | 14,314,770 |
| 2025-03-20 | $8.29 | $8.41 | $8.23 | $8.26 | $8.26 | 12,571,460 |
| 2025-03-19 | $8.47 | $8.48 | $8.28 | $8.31 | $8.31 | 14,651,800 |
| 2025-03-18 | $8.47 | $8.52 | $8.37 | $8.50 | $8.50 | 19,420,660 |
| 2025-03-17 | $8.20 | $8.62 | $8.19 | $8.48 | $8.48 | 34,241,530 |
| 2025-03-14 | $8.11 | $8.20 | $8.09 | $8.20 | $8.20 | 13,978,810 |
| 2025-03-13 | $8.26 | $8.31 | $8.09 | $8.15 | $8.15 | 18,516,310 |
| 2025-03-12 | $8.30 | $8.38 | $8.23 | $8.33 | $8.33 | 26,391,870 |
| 2025-03-11 | $8.27 | $8.67 | $8.24 | $8.42 | $8.42 | 41,250,650 |
| 2025-03-10 | $8.15 | $8.24 | $8.07 | $8.17 | $8.17 | 14,240,270 |
| 2025-03-07 | $8.17 | $8.28 | $8.08 | $8.20 | $8.20 | 17,835,180 |
| 2025-03-06 | $8.22 | $8.25 | $8.13 | $8.20 | $8.20 | 16,500,100 |
| 2025-03-05 | $8.22 | $8.23 | $8.03 | $8.11 | $8.11 | 14,398,920 |
| 2025-03-04 | $8.02 | $8.22 | $7.99 | $8.22 | $8.22 | 14,106,200 |
| 2025-03-03 | $7.97 | $8.20 | $7.88 | $8.10 | $8.10 | 20,747,780 |
| 2025-02-28 | $8.25 | $8.29 | $8.00 | $8.05 | $8.05 | 28,527,940 |
| 2025-02-27 | $8.23 | $8.70 | $8.22 | $8.37 | $8.37 | 43,470,370 |
| 2025-02-26 | $8.20 | $8.26 | $8.15 | $8.22 | $8.22 | 16,188,120 |
| 2025-02-25 | $8.22 | $8.29 | $8.12 | $8.18 | $8.18 | 19,182,180 |
| 2025-02-24 | $8.38 | $8.46 | $8.24 | $8.33 | $8.33 | 22,313,660 |
| 2025-02-20 | $8.31 | $8.47 | $8.20 | $8.40 | $8.40 | 20,591,870 |
| 2025-02-19 | $8.18 | $8.39 | $8.17 | $8.38 | $8.38 | 18,866,760 |
| 2025-02-18 | $8.56 | $8.58 | $8.15 | $8.17 | $8.17 | 25,938,880 |
| 2025-02-17 | $8.49 | $8.65 | $8.46 | $8.56 | $8.56 | 24,889,920 |
| 2025-02-14 | $8.82 | $8.86 | $8.51 | $8.58 | $8.58 | 32,774,720 |
| 2025-02-13 | $8.96 | $9.08 | $8.81 | $8.82 | $8.82 | 30,773,150 |
| 2025-02-12 | $8.81 | $9.20 | $8.77 | $8.95 | $8.95 | 36,509,860 |
| 2025-02-11 | $9.07 | $9.26 | $8.80 | $8.83 | $8.83 | 43,100,320 |
| 2025-02-10 | $8.90 | $8.99 | $8.70 | $8.99 | $8.99 | 42,956,340 |
| 2025-02-07 | $8.47 | $8.99 | $8.40 | $8.98 | $8.98 | 51,008,630 |
| 2025-02-06 | $8.30 | $8.49 | $8.23 | $8.46 | $8.46 | 29,398,050 |
| 2025-02-05 | $8.15 | $8.39 | $8.00 | $8.38 | $8.38 | 34,293,330 |
| 2025-01-27 | $8.14 | $8.68 | $8.10 | $8.35 | $8.35 | 51,895,900 |
| 2025-01-24 | $7.83 | $7.92 | $7.70 | $7.89 | $7.89 | 19,681,040 |
| 2025-01-23 | $7.95 | $8.23 | $7.82 | $7.82 | $7.82 | 31,762,650 |
| 2025-01-22 | $8.00 | $8.00 | $7.76 | $7.80 | $7.80 | 20,556,530 |
| 2025-01-21 | $7.96 | $8.24 | $7.84 | $8.06 | $8.06 | 31,616,640 |
| 2025-01-20 | $7.94 | $8.04 | $7.85 | $7.91 | $7.91 | 18,383,540 |
| 2025-01-17 | $8.03 | $8.04 | $7.75 | $7.93 | $7.93 | 27,460,010 |
| 2025-01-16 | $8.16 | $8.42 | $8.02 | $8.11 | $8.11 | 27,400,600 |
| 2025-01-15 | $8.41 | $8.48 | $8.08 | $8.11 | $8.11 | 29,052,590 |
| 2025-01-14 | $8.10 | $8.38 | $8.10 | $8.38 | $8.38 | 31,383,500 |
| 2025-01-13 | $7.95 | $8.07 | $7.79 | $7.97 | $7.97 | 31,050,090 |
| 2025-01-09 | $8.57 | $8.67 | $8.35 | $8.49 | $8.49 | 44,304,630 |
| 2025-01-08 | $8.39 | $8.71 | $8.09 | $8.56 | $8.56 | 79,220,800 |
| 2025-01-07 | $7.47 | $8.10 | $7.44 | $8.10 | $8.10 | 11,816,450 |
| 2025-01-06 | $7.78 | $7.88 | $7.31 | $7.36 | $7.36 | 36,743,800 |
| 2025-01-03 | $8.26 | $8.35 | $7.78 | $7.84 | $7.84 | 47,261,670 |
| 2025-01-02 | $8.94 | $9.11 | $8.30 | $8.37 | $8.37 | 72,264,320 |
| 2024-12-31 | $9.38 | $9.81 | $9.01 | $9.22 | $9.22 | 103,412,530 |
| 2024-12-30 | $8.31 | $8.97 | $8.25 | $8.97 | $8.97 | 41,304,390 |
| 2024-12-27 | $7.91 | $8.36 | $7.85 | $8.15 | $8.15 | 36,037,820 |
| 2024-12-26 | $8.02 | $8.20 | $7.92 | $7.99 | $7.99 | 28,929,990 |
| 2024-12-25 | $7.86 | $8.27 | $7.77 | $8.01 | $8.01 | 38,564,010 |
| 2024-12-24 | $7.71 | $8.18 | $7.56 | $7.91 | $7.91 | 41,320,240 |
| 2024-12-23 | $8.07 | $8.08 | $7.66 | $7.66 | $7.66 | 33,738,110 |
| 2024-12-20 | $8.20 | $8.29 | $8.11 | $8.13 | $8.13 | 28,823,140 |
| 2024-12-19 | $8.36 | $8.57 | $8.11 | $8.20 | $8.20 | 44,340,490 |
| 2024-12-18 | $8.50 | $8.95 | $8.46 | $8.57 | $8.57 | 46,030,350 |
| 2024-12-17 | $9.09 | $9.25 | $8.51 | $8.56 | $8.56 | 66,611,850 |
| 2024-12-16 | $9.15 | $9.96 | $8.73 | $9.30 | $9.30 | 118,988,850 |
| 2024-12-13 | $8.20 | $9.05 | $8.08 | $9.05 | $9.05 | 78,178,360 |
| 2024-12-12 | $7.95 | $8.50 | $7.80 | $8.23 | $8.23 | 66,026,230 |
| 2024-12-11 | $7.93 | $8.04 | $7.82 | $7.98 | $7.98 | 50,118,940 |
| 2024-12-10 | $8.08 | $8.08 | $7.67 | $7.69 | $7.69 | 38,226,330 |
| 2024-12-09 | $7.79 | $8.04 | $7.69 | $7.84 | $7.84 | 37,401,670 |
| 2024-12-06 | $7.75 | $7.85 | $7.67 | $7.80 | $7.80 | 25,590,020 |
| 2024-12-05 | $7.51 | $7.79 | $7.50 | $7.75 | $7.75 | 27,523,800 |
| 2024-12-04 | $7.80 | $7.84 | $7.54 | $7.60 | $7.60 | 29,607,430 |
| 2024-12-03 | $7.92 | $7.92 | $7.69 | $7.86 | $7.86 | 41,931,390 |
| 2024-12-02 | $7.60 | $7.95 | $7.56 | $7.95 | $7.95 | 47,800,450 |
| 2024-11-29 | $7.65 | $7.72 | $7.43 | $7.64 | $7.64 | 34,989,750 |
| 2024-11-28 | $7.65 | $7.74 | $7.54 | $7.63 | $7.63 | 29,635,160 |
| 2024-11-27 | $7.43 | $7.66 | $7.18 | $7.65 | $7.65 | 40,358,030 |
| 2024-11-26 | $7.56 | $7.65 | $7.41 | $7.45 | $7.45 | 28,868,030 |
| 2024-11-25 | $7.83 | $7.90 | $7.36 | $7.57 | $7.57 | 51,565,570 |
| 2024-11-22 | $8.34 | $8.48 | $7.90 | $7.90 | $7.90 | 49,911,330 |
| 2024-11-21 | $8.35 | $8.53 | $8.25 | $8.35 | $8.35 | 58,563,060 |
| 2024-11-20 | $8.13 | $8.47 | $8.05 | $8.41 | $8.41 | 69,024,140 |
| 2024-11-19 | $8.00 | $8.32 | $7.76 | $8.10 | $8.10 | 95,898,480 |
| 2024-11-18 | $9.57 | $9.58 | $8.62 | $8.62 | $8.62 | 80,601,120 |
| 2024-11-15 | $10.00 | $11.32 | $9.58 | $9.58 | $9.58 | 181,064,670 |
| 2024-11-14 | $9.00 | $10.37 | $8.90 | $10.37 | $10.37 | 156,079,200 |
| 2024-11-13 | $9.26 | $9.43 | $8.88 | $9.43 | $9.43 | 166,636,420 |
| 2024-11-12 | $8.89 | $9.17 | $8.47 | $8.57 | $8.57 | 103,100,130 |
| 2024-11-11 | $9.58 | $9.80 | $8.91 | $9.01 | $9.01 | 143,547,270 |
| 2024-11-08 | $8.37 | $9.89 | $8.37 | $9.15 | $9.15 | 177,041,030 |
| 2024-11-07 | $9.28 | $9.28 | $8.44 | $9.15 | $9.15 | 250,195,470 |
| 2024-11-06 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 4,294,520 |
| 2024-11-05 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 6,512,850 |
| 2024-11-04 | $6.97 | $6.97 | $6.75 | $6.97 | $6.97 | 40,351,380 |
| 2024-11-01 | $7.03 | $7.23 | $6.19 | $6.34 | $6.34 | 139,208,400 |
| 2024-10-31 | $6.70 | $6.70 | $6.21 | $6.70 | $6.70 | 142,941,590 |
| 2024-10-30 | $5.85 | $6.09 | $5.81 | $6.09 | $6.09 | 35,445,700 |
| 2024-10-29 | $5.29 | $5.62 | $5.16 | $5.54 | $5.54 | 74,841,360 |
| 2024-10-28 | $5.10 | $5.34 | $5.07 | $5.29 | $5.29 | 35,664,730 |
| 2024-10-25 | $4.98 | $5.10 | $4.96 | $5.10 | $5.10 | 19,991,870 |
| 2024-10-24 | $4.99 | $5.00 | $4.94 | $4.97 | $4.97 | 10,067,630 |
| 2024-10-23 | $5.01 | $5.07 | $4.97 | $4.99 | $4.99 | 15,792,110 |
| 2024-10-22 | $4.93 | $5.02 | $4.92 | $5.01 | $5.01 | 16,750,640 |
| 2024-10-21 | $4.97 | $4.99 | $4.91 | $4.94 | $4.94 | 20,404,110 |
| 2024-10-18 | $4.91 | $5.04 | $4.84 | $4.96 | $4.96 | 23,144,070 |
| 2024-10-17 | $5.12 | $5.13 | $4.89 | $4.91 | $4.91 | 26,503,340 |
| 2024-10-16 | $4.96 | $5.12 | $4.92 | $5.10 | $5.10 | 29,424,000 |
| 2024-10-15 | $5.15 | $5.17 | $5.01 | $5.01 | $5.01 | 28,656,220 |
| 2024-10-14 | $5.17 | $5.21 | $5.05 | $5.21 | $5.21 | 23,775,200 |
| 2024-10-11 | $5.20 | $5.26 | $5.00 | $5.06 | $5.06 | 23,241,990 |
| 2024-10-10 | $5.01 | $5.42 | $4.91 | $5.19 | $5.19 | 50,462,260 |
| 2024-10-09 | $5.38 | $5.38 | $4.98 | $5.01 | $5.01 | 40,414,400 |
| 2024-10-08 | $5.70 | $5.80 | $5.17 | $5.49 | $5.49 | 59,983,340 |
| 2024-09-30 | $5.17 | $5.35 | $4.96 | $5.28 | $5.28 | 51,085,980 |
| 2024-09-27 | $4.84 | $4.92 | $4.76 | $4.92 | $4.92 | 23,368,130 |
| 2024-09-26 | $4.56 | $4.75 | $4.53 | $4.75 | $4.75 | 25,691,700 |
| 2024-09-25 | $4.56 | $4.70 | $4.53 | $4.56 | $4.56 | 24,926,110 |
| 2024-09-24 | $4.43 | $4.51 | $4.41 | $4.50 | $4.50 | 15,004,140 |
| 2024-09-23 | $4.39 | $4.43 | $4.35 | $4.40 | $4.40 | 8,154,700 |
| 2024-09-20 | $4.38 | $4.43 | $4.34 | $4.42 | $4.42 | 10,505,900 |
| 2024-09-19 | $4.28 | $4.39 | $4.26 | $4.39 | $4.39 | 15,875,170 |
| 2024-09-18 | $4.25 | $4.27 | $4.16 | $4.25 | $4.25 | 7,499,160 |
| 2024-09-13 | $4.25 | $4.29 | $4.21 | $4.23 | $4.23 | 7,273,640 |
| 2024-09-12 | $4.25 | $4.28 | $4.23 | $4.23 | $4.23 | 6,762,620 |
| 2024-09-11 | $4.27 | $4.29 | $4.22 | $4.25 | $4.25 | 7,204,650 |
| 2024-09-10 | $4.29 | $4.32 | $4.19 | $4.29 | $4.29 | 10,487,500 |
| 2024-09-09 | $4.25 | $4.30 | $4.21 | $4.27 | $4.27 | 9,224,810 |
| 2024-09-06 | $4.38 | $4.39 | $4.26 | $4.28 | $4.28 | 12,129,800 |
| 2024-09-05 | $4.34 | $4.41 | $4.34 | $4.37 | $4.37 | 10,382,780 |
| 2024-09-04 | $4.35 | $4.45 | $4.34 | $4.35 | $4.35 | 13,002,460 |
| 2024-09-03 | $4.40 | $4.43 | $4.34 | $4.40 | $4.40 | 15,184,920 |
| 2024-09-02 | $4.37 | $4.52 | $4.34 | $4.40 | $4.40 | 31,794,020 |
| 2024-08-30 | $4.26 | $4.54 | $4.25 | $4.41 | $4.41 | 44,273,100 |
| 2024-08-29 | $4.29 | $4.30 | $4.16 | $4.18 | $4.18 | 33,887,270 |
| 2024-08-28 | $4.60 | $4.69 | $4.32 | $4.38 | $4.38 | 53,599,570 |
| 2024-08-27 | $4.36 | $4.75 | $4.25 | $4.68 | $4.68 | 68,363,640 |
| 2024-08-26 | $4.29 | $4.49 | $4.24 | $4.32 | $4.32 | 31,169,180 |
| 2024-08-23 | $4.10 | $4.11 | $4.01 | $4.08 | $4.08 | 7,892,040 |
| 2024-08-22 | $4.17 | $4.20 | $4.10 | $4.11 | $4.11 | 6,843,460 |
| 2024-08-21 | $4.22 | $4.22 | $4.15 | $4.17 | $4.17 | 4,926,590 |
| 2024-08-20 | $4.30 | $4.30 | $4.18 | $4.21 | $4.21 | 8,868,100 |
| 2024-08-19 | $4.28 | $4.31 | $4.25 | $4.30 | $4.30 | 5,659,500 |
| 2024-08-16 | $4.31 | $4.33 | $4.25 | $4.28 | $4.28 | 8,635,260 |
| 2024-08-15 | $4.29 | $4.34 | $4.24 | $4.32 | $4.32 | 10,191,100 |
| 2024-08-14 | $4.32 | $4.42 | $4.31 | $4.31 | $4.31 | 10,598,420 |
| 2024-08-13 | $4.29 | $4.33 | $4.25 | $4.33 | $4.33 | 7,720,520 |
| 2024-08-12 | $4.36 | $4.41 | $4.28 | $4.30 | $4.30 | 10,774,800 |
| 2024-08-09 | $4.36 | $4.46 | $4.35 | $4.38 | $4.38 | 14,191,600 |
| 2024-08-08 | $4.33 | $4.37 | $4.29 | $4.35 | $4.35 | 8,498,520 |
| 2024-08-07 | $4.38 | $4.41 | $4.34 | $4.35 | $4.35 | 6,961,370 |
| 2024-08-06 | $4.38 | $4.41 | $4.33 | $4.38 | $4.38 | 8,040,580 |
| 2024-08-05 | $4.41 | $4.47 | $4.33 | $4.34 | $4.34 | 12,249,800 |
| 2024-08-02 | $4.41 | $4.48 | $4.39 | $4.44 | $4.44 | 12,154,130 |
| 2024-08-01 | $4.44 | $4.48 | $4.43 | $4.44 | $4.44 | 13,930,320 |
| 2024-07-31 | $4.34 | $4.45 | $4.33 | $4.44 | $4.44 | 17,789,980 |
| 2024-07-30 | $4.31 | $4.35 | $4.26 | $4.35 | $4.35 | 12,761,670 |
| 2024-07-29 | $4.23 | $4.31 | $4.20 | $4.28 | $4.28 | 10,237,310 |
| 2024-07-26 | $4.20 | $4.25 | $4.19 | $4.23 | $4.23 | 7,499,960 |
| 2024-07-25 | $4.14 | $4.22 | $4.13 | $4.21 | $4.21 | 7,389,270 |
| 2024-07-24 | $4.20 | $4.23 | $4.15 | $4.16 | $4.16 | 8,283,310 |
| 2024-07-23 | $4.23 | $4.27 | $4.20 | $4.21 | $4.21 | 8,408,460 |
| 2024-07-22 | $4.24 | $4.25 | $4.20 | $4.24 | $4.24 | 8,067,760 |
| 2024-07-19 | $4.29 | $4.33 | $4.24 | $4.26 | $4.26 | 11,645,850 |
| 2024-07-18 | $4.27 | $4.32 | $4.23 | $4.32 | $4.32 | 17,251,040 |
| 2024-07-17 | $4.24 | $4.53 | $4.18 | $4.35 | $4.35 | 30,733,680 |
| 2024-07-16 | $4.19 | $4.20 | $4.14 | $4.17 | $4.17 | 5,722,420 |
| 2024-07-15 | $4.27 | $4.27 | $4.17 | $4.20 | $4.20 | 7,902,760 |
| 2024-07-12 | $4.30 | $4.34 | $4.27 | $4.30 | $4.30 | 9,840,000 |
| 2024-07-11 | $4.27 | $4.31 | $4.25 | $4.29 | $4.29 | 9,294,360 |
| 2024-07-10 | $4.22 | $4.27 | $4.18 | $4.21 | $4.21 | 5,230,330 |
| 2024-07-09 | $4.21 | $4.26 | $4.13 | $4.25 | $4.25 | 7,402,730 |
| 2024-07-08 | $4.30 | $4.31 | $4.19 | $4.21 | $4.21 | 7,983,230 |
| 2024-07-05 | $4.30 | $4.33 | $4.23 | $4.33 | $4.33 | 6,177,230 |
| 2024-07-04 | $4.42 | $4.43 | $4.28 | $4.30 | $4.30 | 9,901,400 |
| 2024-07-03 | $4.44 | $4.46 | $4.41 | $4.42 | $4.42 | 6,692,860 |
| 2024-07-02 | $4.44 | $4.49 | $4.41 | $4.44 | $4.44 | 8,110,080 |
| 2024-07-01 | $4.36 | $4.45 | $4.36 | $4.45 | $4.45 | 9,493,770 |
| 2024-06-28 | $4.33 | $4.42 | $4.32 | $4.36 | $4.36 | 9,600,220 |
| 2024-06-27 | $4.41 | $4.42 | $4.33 | $4.34 | $4.34 | 8,608,100 |
| 2024-06-26 | $4.35 | $4.44 | $4.29 | $4.43 | $4.43 | 10,150,030 |
| 2024-06-25 | $4.33 | $4.40 | $4.32 | $4.35 | $4.35 | 9,107,000 |
| 2024-06-24 | $4.44 | $4.49 | $4.33 | $4.34 | $4.34 | 11,135,500 |
| 2024-06-21 | $4.42 | $4.53 | $4.41 | $4.50 | $4.50 | 10,567,280 |
| 2024-06-20 | $4.55 | $4.56 | $4.40 | $4.42 | $4.42 | 15,430,160 |
| 2024-06-19 | $4.65 | $4.75 | $4.65 | $4.69 | $4.69 | 16,909,690 |
| 2024-06-18 | $4.61 | $4.66 | $4.58 | $4.66 | $4.66 | 7,952,330 |
| 2024-06-17 | $4.63 | $4.67 | $4.59 | $4.60 | $4.60 | 10,633,870 |
| 2024-06-14 | $4.61 | $4.69 | $4.57 | $4.67 | $4.67 | 9,712,370 |
| 2024-06-13 | $4.67 | $4.68 | $4.59 | $4.60 | $4.60 | 7,990,670 |
| 2024-06-12 | $4.65 | $4.70 | $4.63 | $4.66 | $4.66 | 8,949,020 |
| 2024-06-11 | $4.68 | $4.72 | $4.63 | $4.66 | $4.66 | 8,585,300 |
| 2024-06-07 | $4.65 | $4.77 | $4.63 | $4.73 | $4.73 | 12,693,650 |
| 2024-06-06 | $4.79 | $4.81 | $4.58 | $4.61 | $4.61 | 20,092,680 |
| 2024-06-05 | $4.90 | $4.90 | $4.79 | $4.79 | $4.79 | 11,041,800 |
| 2024-06-04 | $4.92 | $4.93 | $4.85 | $4.92 | $4.92 | 8,502,840 |
| 2024-06-03 | $4.97 | $4.98 | $4.84 | $4.89 | $4.89 | 12,629,360 |
| 2024-05-31 | $4.97 | $4.99 | $4.95 | $4.99 | $4.99 | 8,276,320 |
| 2024-05-30 | $5.00 | $5.03 | $4.95 | $4.96 | $4.96 | 10,106,460 |
| 2024-05-29 | $5.01 | $5.07 | $4.96 | $5.01 | $5.01 | 13,263,920 |
| 2024-05-28 | $5.14 | $5.15 | $5.01 | $5.03 | $5.03 | 12,243,420 |
| 2024-05-27 | $5.10 | $5.13 | $5.01 | $5.11 | $5.11 | 14,205,420 |
| 2024-05-24 | $5.20 | $5.20 | $5.07 | $5.09 | $5.09 | 19,878,340 |
| 2024-05-23 | $5.36 | $5.39 | $5.18 | $5.21 | $5.21 | 30,934,300 |
| 2024-05-22 | $5.30 | $5.47 | $5.29 | $5.41 | $5.41 | 33,241,110 |
| 2024-05-21 | $5.40 | $5.43 | $5.27 | $5.30 | $5.30 | 21,395,730 |
| 2024-05-20 | $5.44 | $5.50 | $5.38 | $5.41 | $5.41 | 26,561,140 |
| 2024-05-17 | $5.34 | $5.43 | $5.32 | $5.43 | $5.43 | 33,366,070 |
| 2024-05-16 | $5.23 | $5.40 | $5.22 | $5.33 | $5.33 | 36,805,000 |
| 2024-05-15 | $5.27 | $5.30 | $5.22 | $5.22 | $5.22 | 16,555,500 |
| 2024-05-14 | $5.26 | $5.29 | $5.21 | $5.27 | $5.27 | 12,745,490 |
| 2024-05-13 | $5.23 | $5.31 | $5.17 | $5.25 | $5.25 | 18,023,620 |
| 2024-05-10 | $5.34 | $5.37 | $5.22 | $5.28 | $5.28 | 20,621,270 |
| 2024-05-09 | $5.18 | $5.36 | $5.17 | $5.34 | $5.34 | 25,032,660 |
| 2024-05-08 | $5.33 | $5.35 | $5.18 | $5.20 | $5.20 | 27,441,600 |
| 2024-05-07 | $5.34 | $5.43 | $5.30 | $5.36 | $5.36 | 23,567,540 |
| 2024-05-06 | $5.32 | $5.46 | $5.30 | $5.31 | $5.31 | 34,566,490 |
| 2024-04-30 | $5.45 | $5.50 | $5.23 | $5.26 | $5.26 | 43,374,590 |
| 2024-04-29 | $5.47 | $5.52 | $5.36 | $5.49 | $5.49 | 45,264,560 |
| 2024-04-26 | $5.34 | $5.54 | $5.28 | $5.52 | $5.52 | 51,918,850 |
| 2024-04-25 | $5.42 | $5.49 | $5.31 | $5.38 | $5.38 | 33,766,020 |
| 2024-04-24 | $5.44 | $5.54 | $5.39 | $5.44 | $5.44 | 40,776,040 |
| 2024-04-23 | $5.44 | $5.61 | $5.39 | $5.40 | $5.40 | 47,130,090 |
| 2024-04-22 | $5.39 | $5.51 | $5.34 | $5.44 | $5.44 | 50,116,080 |
| 2024-04-19 | $5.20 | $5.42 | $5.18 | $5.39 | $5.39 | 54,181,360 |
| 2024-04-18 | $5.10 | $5.55 | $5.08 | $5.32 | $5.32 | 61,782,960 |
| 2024-04-17 | $4.83 | $5.12 | $4.83 | $5.12 | $5.12 | 28,717,750 |
| 2024-04-16 | $5.02 | $5.03 | $4.77 | $4.78 | $4.78 | 26,514,650 |
| 2024-04-15 | $5.14 | $5.20 | $4.89 | $5.07 | $5.07 | 26,530,690 |
| 2024-04-12 | $5.21 | $5.22 | $5.10 | $5.11 | $5.11 | 12,289,600 |
| 2024-04-11 | $5.12 | $5.25 | $5.09 | $5.16 | $5.16 | 14,521,780 |
| 2024-04-10 | $5.26 | $5.26 | $5.08 | $5.16 | $5.16 | 16,663,800 |
| 2024-04-09 | $5.22 | $5.29 | $5.21 | $5.27 | $5.27 | 13,129,160 |
| 2024-04-08 | $5.33 | $5.33 | $5.22 | $5.22 | $5.22 | 20,409,930 |
| 2024-04-03 | $5.34 | $5.37 | $5.26 | $5.36 | $5.36 | 18,641,300 |
| 2024-04-02 | $5.40 | $5.40 | $5.28 | $5.34 | $5.34 | 21,333,840 |
| 2024-04-01 | $5.29 | $5.43 | $5.26 | $5.37 | $5.37 | 29,908,700 |
| 2024-03-29 | $5.15 | $5.24 | $5.14 | $5.24 | $5.24 | 18,144,610 |
| 2024-03-28 | $4.99 | $5.17 | $4.97 | $5.14 | $5.14 | 19,623,600 |
| 2024-03-27 | $5.21 | $5.22 | $5.01 | $5.01 | $5.01 | 20,186,950 |
| 2024-03-26 | $5.18 | $5.25 | $5.13 | $5.22 | $5.22 | 20,403,570 |
| 2024-03-25 | $5.32 | $5.34 | $5.20 | $5.20 | $5.20 | 22,967,880 |
| 2024-03-22 | $5.43 | $5.43 | $5.27 | $5.34 | $5.34 | 26,565,190 |
| 2024-03-21 | $5.41 | $5.54 | $5.35 | $5.43 | $5.43 | 28,578,120 |
| 2024-03-20 | $5.35 | $5.42 | $5.30 | $5.40 | $5.40 | 24,751,340 |
| 2024-03-19 | $5.36 | $5.40 | $5.28 | $5.38 | $5.38 | 31,021,060 |
| 2024-03-18 | $5.28 | $5.38 | $5.28 | $5.37 | $5.37 | 27,534,920 |
| 2024-03-15 | $5.27 | $5.30 | $5.19 | $5.27 | $5.27 | 25,131,920 |
| 2024-03-14 | $5.38 | $5.41 | $5.21 | $5.30 | $5.30 | 46,441,070 |
| 2024-03-13 | $5.19 | $5.64 | $5.16 | $5.44 | $5.44 | 71,559,180 |
| 2024-03-12 | $5.13 | $5.25 | $5.05 | $5.24 | $5.24 | 44,634,750 |
| 2024-03-11 | $5.06 | $5.16 | $5.04 | $5.14 | $5.14 | 35,219,990 |
| 2024-03-08 | $5.01 | $5.06 | $4.96 | $5.03 | $5.03 | 26,987,100 |
| 2024-03-07 | $5.03 | $5.12 | $5.00 | $5.03 | $5.03 | 39,513,350 |
| 2024-03-06 | $5.02 | $5.17 | $5.00 | $5.04 | $5.04 | 44,499,870 |
| 2024-03-05 | $4.90 | $5.26 | $4.88 | $5.02 | $5.02 | 62,571,230 |
| 2024-03-04 | $5.01 | $5.02 | $4.86 | $4.94 | $4.94 | 32,038,400 |
| 2024-03-01 | $5.05 | $5.07 | $4.95 | $5.02 | $5.02 | 33,120,120 |
| 2024-02-29 | $4.91 | $5.06 | $4.86 | $5.05 | $5.05 | 44,884,170 |
| 2024-02-28 | $5.19 | $5.35 | $4.92 | $4.93 | $4.93 | 71,917,160 |
| 2024-02-27 | $5.04 | $5.21 | $5.01 | $5.19 | $5.19 | 61,475,580 |
| 2024-02-26 | $5.07 | $5.12 | $4.99 | $5.03 | $5.03 | 51,978,690 |
| 2024-02-23 | $5.06 | $5.12 | $4.96 | $5.08 | $5.08 | 57,329,140 |
| 2024-02-22 | $4.95 | $5.09 | $4.90 | $5.06 | $5.06 | 59,410,210 |
| 2024-02-21 | $4.80 | $5.17 | $4.80 | $4.95 | $4.95 | 81,373,690 |
| 2024-02-20 | $4.78 | $5.05 | $4.63 | $4.93 | $4.93 | 77,565,400 |
| 2024-02-19 | $4.58 | $4.83 | $4.55 | $4.77 | $4.77 | 69,934,000 |
| 2024-02-08 | $4.29 | $4.68 | $4.29 | $4.58 | $4.58 | 72,398,000 |
| 2024-02-07 | $4.73 | $4.83 | $4.26 | $4.28 | $4.28 | 104,212,110 |
| 2024-02-06 | $4.69 | $5.12 | $4.69 | $4.73 | $4.73 | 126,445,050 |
| 2024-02-05 | $5.33 | $5.39 | $5.21 | $5.21 | $5.21 | 29,093,600 |
| 2024-02-02 | $6.13 | $6.67 | $5.79 | $5.79 | $5.79 | 159,871,300 |
| 2024-02-01 | $6.94 | $7.20 | $6.43 | $6.43 | $6.43 | 117,233,230 |
| 2024-01-31 | $6.50 | $7.14 | $5.84 | $7.14 | $7.14 | 220,871,330 |
| 2024-01-30 | $5.42 | $6.49 | $5.31 | $6.49 | $6.49 | 227,179,200 |
| 2024-01-29 | $7.22 | $7.22 | $5.90 | $5.90 | $5.90 | 175,510,500 |
| 2024-01-26 | $6.56 | $6.56 | $6.32 | $6.56 | $6.56 | 61,395,960 |
| 2024-01-25 | $5.96 | $5.96 | $5.66 | $5.96 | $5.96 | 132,911,610 |
| 2024-01-24 | $5.42 | $5.42 | $5.42 | $5.42 | $5.42 | 15,378,310 |
| 2024-01-23 | $4.53 | $4.93 | $4.47 | $4.93 | $4.93 | 25,619,360 |
| 2024-01-22 | $4.77 | $4.80 | $4.45 | $4.48 | $4.48 | 13,732,760 |
| 2024-01-19 | $4.82 | $4.85 | $4.77 | $4.79 | $4.79 | 9,712,940 |
| 2024-01-18 | $4.74 | $4.81 | $4.61 | $4.79 | $4.79 | 14,791,270 |
| 2024-01-17 | $4.92 | $4.96 | $4.76 | $4.79 | $4.79 | 13,703,150 |
| 2024-01-16 | $4.97 | $4.98 | $4.87 | $4.97 | $4.97 | 10,841,370 |
| 2024-01-15 | $5.02 | $5.06 | $4.95 | $4.97 | $4.97 | 11,489,280 |
| 2024-01-12 | $5.06 | $5.13 | $5.04 | $5.06 | $5.06 | 8,038,400 |
| 2024-01-11 | $4.98 | $5.08 | $4.96 | $5.06 | $5.06 | 7,227,690 |
| 2024-01-10 | $5.02 | $5.06 | $4.94 | $4.98 | $4.98 | 10,217,460 |
| 2024-01-09 | $5.03 | $5.10 | $5.01 | $5.05 | $5.05 | 8,038,560 |
| 2024-01-08 | $5.08 | $5.13 | $5.03 | $5.03 | $5.03 | 9,029,670 |
| 2024-01-05 | $5.17 | $5.21 | $5.06 | $5.07 | $5.07 | 16,886,120 |
| 2024-01-04 | $5.26 | $5.31 | $5.15 | $5.18 | $5.18 | 13,859,930 |
| 2024-01-03 | $5.17 | $5.24 | $5.15 | $5.19 | $5.19 | 12,297,780 |
| 2024-01-02 | $5.15 | $5.19 | $5.13 | $5.17 | $5.17 | 12,335,610 |
| 2024-01-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2023-12-29 | $5.16 | $5.21 | $5.12 | $5.16 | $5.16 | 17,939,270 |
| 2023-12-28 | $5.06 | $5.18 | $5.00 | $5.17 | $5.17 | 11,813,530 |
| 2023-12-27 | $5.02 | $5.11 | $4.98 | $5.07 | $5.07 | 8,925,480 |
| 2023-12-26 | $5.11 | $5.12 | $5.01 | $5.03 | $5.03 | 10,066,670 |
| 2023-12-25 | $5.10 | $5.17 | $5.06 | $5.12 | $5.12 | 9,476,320 |
| 2023-12-22 | $5.28 | $5.29 | $5.08 | $5.12 | $5.12 | 20,505,190 |
| 2023-12-21 | $5.28 | $5.33 | $5.21 | $5.30 | $5.30 | 11,843,950 |
| 2023-12-20 | $5.39 | $5.44 | $5.29 | $5.31 | $5.31 | 12,798,000 |
| 2023-12-19 | $5.48 | $5.52 | $5.29 | $5.35 | $5.35 | 17,295,600 |
| 2023-12-18 | $5.57 | $5.67 | $5.44 | $5.47 | $5.47 | 22,981,830 |
| 2023-12-15 | $5.57 | $5.74 | $5.46 | $5.57 | $5.57 | 35,542,650 |
| 2023-12-14 | $5.44 | $5.71 | $5.42 | $5.49 | $5.49 | 36,836,530 |
| 2023-12-13 | $5.41 | $5.46 | $5.39 | $5.40 | $5.40 | 10,452,000 |
| 2023-12-12 | $5.33 | $5.45 | $5.30 | $5.45 | $5.45 | 15,263,970 |
| 2023-12-11 | $5.19 | $5.34 | $5.17 | $5.34 | $5.34 | 12,169,790 |
| 2023-12-08 | $5.31 | $5.32 | $5.22 | $5.23 | $5.23 | 13,113,810 |
| 2023-12-07 | $5.27 | $5.33 | $5.20 | $5.31 | $5.31 | 14,798,470 |
| 2023-12-06 | $5.27 | $5.35 | $5.21 | $5.27 | $5.27 | 11,770,540 |
| 2023-12-05 | $5.36 | $5.39 | $5.26 | $5.27 | $5.27 | 16,802,710 |
| 2023-12-04 | $5.30 | $5.60 | $5.30 | $5.39 | $5.39 | 29,521,320 |
| 2023-12-01 | $5.17 | $5.30 | $5.13 | $5.30 | $5.30 | 20,778,510 |
| 2023-11-30 | $5.23 | $5.25 | $5.13 | $5.15 | $5.15 | 16,206,850 |
| 2023-11-29 | $5.42 | $5.42 | $5.21 | $5.24 | $5.24 | 25,681,750 |
| 2023-11-28 | $5.49 | $5.49 | $5.37 | $5.41 | $5.41 | 19,304,790 |
| 2023-11-27 | $5.46 | $5.58 | $5.43 | $5.50 | $5.50 | 20,070,680 |
| 2023-11-24 | $5.66 | $5.73 | $5.47 | $5.48 | $5.48 | 34,855,060 |
| 2023-11-23 | $5.71 | $5.76 | $5.56 | $5.69 | $5.69 | 39,046,270 |
| 2023-11-22 | $5.59 | $6.03 | $5.56 | $5.79 | $5.79 | 69,447,750 |
| 2023-11-21 | $5.52 | $5.74 | $5.51 | $5.59 | $5.59 | 24,293,550 |
| 2023-11-20 | $5.57 | $5.57 | $5.47 | $5.51 | $5.51 | 14,157,220 |
| 2023-11-17 | $5.53 | $5.56 | $5.48 | $5.55 | $5.55 | 9,219,110 |
| 2023-11-16 | $5.60 | $5.60 | $5.53 | $5.54 | $5.54 | 9,901,460 |
| 2023-11-15 | $5.68 | $5.68 | $5.57 | $5.60 | $5.60 | 13,019,070 |
| 2023-11-14 | $5.60 | $5.65 | $5.57 | $5.63 | $5.63 | 10,779,700 |
| 2023-11-13 | $5.51 | $5.61 | $5.50 | $5.60 | $5.60 | 15,933,950 |
| 2023-11-10 | $5.55 | $5.56 | $5.46 | $5.47 | $5.47 | 10,170,940 |
| 2023-11-09 | $5.61 | $5.68 | $5.54 | $5.56 | $5.56 | 13,546,520 |
| 2023-11-08 | $5.55 | $5.67 | $5.53 | $5.61 | $5.61 | 15,688,210 |
| 2023-11-07 | $5.58 | $5.60 | $5.47 | $5.56 | $5.56 | 18,357,420 |
| 2023-11-06 | $5.40 | $5.61 | $5.40 | $5.59 | $5.59 | 21,567,140 |
| 2023-11-03 | $5.34 | $5.49 | $5.33 | $5.44 | $5.44 | 18,492,210 |
| 2023-11-02 | $5.34 | $5.39 | $5.29 | $5.35 | $5.35 | 13,320,200 |
| 2023-11-01 | $5.37 | $5.42 | $5.33 | $5.34 | $5.34 | 10,685,600 |
| 2023-10-31 | $5.48 | $5.48 | $5.33 | $5.35 | $5.35 | 17,777,720 |
| 2023-10-30 | $5.51 | $5.52 | $5.41 | $5.44 | $5.44 | 19,316,120 |
| 2023-10-27 | $5.55 | $5.58 | $5.45 | $5.56 | $5.56 | 12,360,330 |
| 2023-10-26 | $5.67 | $5.68 | $5.46 | $5.55 | $5.55 | 19,943,160 |
| 2023-10-25 | $5.68 | $5.82 | $5.64 | $5.68 | $5.68 | 30,381,100 |
| 2023-10-24 | $5.25 | $5.44 | $5.25 | $5.41 | $5.41 | 12,720,090 |
| 2023-10-23 | $5.35 | $5.39 | $5.22 | $5.25 | $5.25 | 10,980,930 |
| 2023-10-20 | $5.40 | $5.47 | $5.37 | $5.38 | $5.38 | 10,415,660 |
| 2023-10-19 | $5.42 | $5.52 | $5.41 | $5.43 | $5.43 | 10,714,500 |
| 2023-10-18 | $5.59 | $5.59 | $5.43 | $5.46 | $5.46 | 13,223,920 |
| 2023-10-17 | $5.57 | $5.68 | $5.54 | $5.58 | $5.58 | 16,163,140 |
| 2023-10-16 | $5.52 | $5.62 | $5.52 | $5.57 | $5.57 | 9,299,340 |
| 2023-10-13 | $5.68 | $5.69 | $5.60 | $5.62 | $5.62 | 11,710,680 |
| 2023-10-12 | $5.75 | $5.81 | $5.71 | $5.72 | $5.72 | 11,293,530 |
| 2023-10-11 | $5.67 | $5.87 | $5.66 | $5.74 | $5.74 | 20,835,520 |
| 2023-10-10 | $5.80 | $5.85 | $5.62 | $5.63 | $5.63 | 18,193,440 |
| 2023-10-09 | $5.88 | $5.91 | $5.78 | $5.79 | $5.79 | 13,547,520 |
| 2023-09-28 | $5.88 | $5.93 | $5.85 | $5.91 | $5.91 | 17,146,910 |
| 2023-09-27 | $5.77 | $5.96 | $5.74 | $5.85 | $5.85 | 30,646,810 |
| 2023-09-26 | $5.73 | $5.84 | $5.70 | $5.74 | $5.74 | 21,072,420 |
| 2023-09-25 | $5.97 | $5.97 | $5.69 | $5.74 | $5.74 | 26,583,130 |
| 2023-09-22 | $5.78 | $5.98 | $5.77 | $5.96 | $5.96 | 26,161,520 |
| 2023-09-21 | $5.99 | $6.00 | $5.75 | $5.78 | $5.78 | 29,635,240 |
| 2023-09-20 | $6.18 | $6.18 | $6.01 | $6.02 | $6.02 | 22,283,660 |
| 2023-09-19 | $6.03 | $6.25 | $6.02 | $6.22 | $6.22 | 34,533,380 |
| 2023-09-18 | $5.99 | $6.08 | $5.91 | $6.06 | $6.06 | 10,439,190 |
| 2023-09-15 | $6.06 | $6.09 | $5.98 | $6.00 | $6.00 | 8,832,800 |
| 2023-09-14 | $6.07 | $6.07 | $5.97 | $6.01 | $6.01 | 9,028,520 |
| 2023-09-13 | $6.09 | $6.14 | $6.02 | $6.06 | $6.06 | 10,472,970 |
| 2023-09-12 | $6.13 | $6.13 | $6.06 | $6.08 | $6.08 | 7,328,270 |
| 2023-09-11 | $6.00 | $6.14 | $5.96 | $6.10 | $6.10 | 14,885,630 |
| 2023-09-08 | $6.11 | $6.16 | $5.99 | $6.02 | $6.02 | 18,856,810 |
| 2023-09-07 | $6.22 | $6.26 | $6.13 | $6.15 | $6.15 | 11,526,480 |
| 2023-09-06 | $6.23 | $6.32 | $6.08 | $6.28 | $6.28 | 24,492,440 |
| 2023-09-05 | $6.49 | $6.49 | $6.21 | $6.25 | $6.25 | 23,107,140 |
| 2023-09-04 | $6.36 | $6.53 | $6.36 | $6.50 | $6.50 | 18,697,710 |
| 2023-09-01 | $6.35 | $6.41 | $6.32 | $6.34 | $6.34 | 12,409,570 |
| 2023-08-31 | $6.43 | $6.53 | $6.32 | $6.32 | $6.32 | 19,145,140 |
| 2023-08-30 | $6.62 | $6.62 | $6.39 | $6.45 | $6.45 | 26,780,630 |
| 2023-08-29 | $6.47 | $6.69 | $6.45 | $6.62 | $6.62 | 30,909,830 |
| 2023-08-28 | $6.66 | $6.75 | $6.44 | $6.53 | $6.53 | 37,376,880 |
| 2023-08-25 | $6.35 | $6.41 | $6.24 | $6.27 | $6.27 | 18,037,460 |
| 2023-08-24 | $6.48 | $6.54 | $6.37 | $6.41 | $6.41 | 16,328,240 |
| 2023-08-23 | $6.70 | $6.73 | $6.45 | $6.48 | $6.48 | 21,423,850 |
| 2023-08-22 | $6.47 | $6.81 | $6.39 | $6.79 | $6.79 | 31,968,750 |
| 2023-08-21 | $6.49 | $6.61 | $6.47 | $6.49 | $6.49 | 12,877,550 |
| 2023-08-18 | $6.66 | $6.77 | $6.48 | $6.48 | $6.48 | 18,281,920 |
| 2023-08-17 | $6.68 | $6.73 | $6.59 | $6.72 | $6.72 | 14,681,430 |
| 2023-08-16 | $6.56 | $6.77 | $6.51 | $6.68 | $6.68 | 23,763,890 |
| 2023-08-15 | $6.81 | $6.83 | $6.50 | $6.57 | $6.57 | 25,755,010 |
| 2023-08-14 | $6.65 | $6.85 | $6.60 | $6.84 | $6.84 | 19,685,000 |
| 2023-08-11 | $7.09 | $7.22 | $6.76 | $6.79 | $6.79 | 31,365,610 |
| 2023-08-10 | $7.17 | $7.23 | $7.00 | $7.10 | $7.10 | 30,572,050 |
| 2023-08-09 | $7.17 | $7.57 | $7.11 | $7.24 | $7.24 | 43,270,070 |
| 2023-08-08 | $7.20 | $7.33 | $7.12 | $7.25 | $7.25 | 45,914,000 |
| 2023-08-07 | $7.68 | $7.83 | $7.17 | $7.18 | $7.18 | 82,929,750 |
| 2023-08-04 | $7.39 | $7.98 | $7.32 | $7.78 | $7.78 | 84,933,380 |
| 2023-08-03 | $7.38 | $7.43 | $7.13 | $7.34 | $7.34 | 46,277,970 |
| 2023-08-02 | $7.29 | $7.60 | $7.25 | $7.32 | $7.32 | 66,044,740 |
| 2023-08-01 | $7.12 | $7.48 | $6.96 | $7.36 | $7.36 | 109,404,700 |
| 2023-07-31 | $6.77 | $7.43 | $6.75 | $7.20 | $7.20 | 120,761,790 |
| 2023-07-28 | $6.71 | $6.92 | $6.55 | $6.75 | $6.75 | 64,661,190 |
| 2023-07-27 | $7.15 | $7.16 | $6.79 | $6.84 | $6.84 | 86,446,070 |
| 2023-07-26 | $7.05 | $7.43 | $7.02 | $7.39 | $7.39 | 114,504,620 |
| 2023-07-25 | $6.66 | $7.18 | $6.66 | $7.01 | $7.01 | 78,513,150 |
| 2023-07-24 | $6.81 | $6.93 | $6.46 | $6.64 | $6.64 | 46,143,230 |
| 2023-07-21 | $6.51 | $6.61 | $6.48 | $6.57 | $6.57 | 14,974,440 |
| 2023-07-20 | $6.71 | $6.71 | $6.50 | $6.51 | $6.51 | 22,046,100 |
| 2023-07-19 | $6.60 | $6.74 | $6.58 | $6.72 | $6.72 | 19,033,220 |
| 2023-07-18 | $6.70 | $6.71 | $6.58 | $6.59 | $6.59 | 12,844,200 |
| 2023-07-17 | $6.76 | $6.78 | $6.63 | $6.69 | $6.69 | 13,693,380 |
| 2023-07-14 | $6.76 | $6.85 | $6.70 | $6.78 | $6.78 | 18,331,740 |
| 2023-07-13 | $6.60 | $6.78 | $6.56 | $6.76 | $6.76 | 24,116,220 |
| 2023-07-12 | $6.70 | $6.74 | $6.53 | $6.55 | $6.55 | 25,742,080 |
| 2023-07-11 | $6.82 | $6.84 | $6.72 | $6.74 | $6.74 | 15,755,020 |
| 2023-07-10 | $6.82 | $6.87 | $6.75 | $6.80 | $6.80 | 14,297,460 |
| 2023-07-07 | $6.78 | $6.88 | $6.71 | $6.79 | $6.79 | 19,917,360 |
| 2023-07-06 | $6.83 | $6.90 | $6.78 | $6.81 | $6.81 | 19,192,410 |
| 2023-07-05 | $6.91 | $6.99 | $6.84 | $6.85 | $6.85 | 24,795,340 |
| 2023-07-04 | $7.09 | $7.14 | $6.83 | $6.90 | $6.90 | 39,657,380 |
| 2023-07-03 | $6.99 | $7.13 | $6.91 | $7.05 | $7.05 | 24,646,660 |
| 2023-06-30 | $6.95 | $7.07 | $6.90 | $6.98 | $6.98 | 24,313,590 |
| 2023-06-29 | $6.94 | $7.02 | $6.91 | $6.97 | $6.97 | 20,312,510 |
| 2023-06-28 | $7.07 | $7.13 | $6.82 | $6.94 | $6.94 | 39,057,680 |
| 2023-06-27 | $6.77 | $7.25 | $6.77 | $7.13 | $7.13 | 58,397,080 |
| 2023-06-26 | $7.60 | $7.64 | $6.87 | $6.87 | $6.87 | 65,616,050 |
| 2023-06-21 | $8.35 | $8.47 | $7.62 | $7.63 | $7.63 | 58,018,560 |
| 2023-06-20 | $8.37 | $8.55 | $8.11 | $8.37 | $8.37 | 50,361,100 |
| 2023-06-19 | $8.10 | $8.59 | $7.96 | $8.39 | $8.37 | 72,403,030 |
| 2023-06-16 | $7.77 | $8.20 | $7.76 | $8.13 | $8.11 | 51,022,660 |
| 2023-06-15 | $8.00 | $8.10 | $7.76 | $7.82 | $7.80 | 44,403,290 |
| 2023-06-14 | $7.96 | $8.14 | $7.88 | $8.06 | $8.04 | 46,135,290 |
| 2023-06-13 | $8.11 | $8.20 | $7.84 | $7.94 | $7.92 | 66,692,510 |
| 2023-06-12 | $8.40 | $8.60 | $8.08 | $8.11 | $8.09 | 54,132,800 |
| 2023-06-09 | $8.89 | $8.96 | $8.24 | $8.48 | $8.46 | 99,286,650 |
| 2023-06-08 | $9.00 | $9.58 | $8.87 | $9.15 | $9.13 | 86,900,640 |
| 2023-06-07 | $8.90 | $9.18 | $8.62 | $9.13 | $9.11 | 79,666,660 |
| 2023-06-06 | $8.49 | $9.43 | $8.41 | $9.15 | $9.13 | 134,483,880 |
| 2023-06-05 | $8.51 | $8.78 | $8.44 | $8.59 | $8.57 | 58,790,400 |
| 2023-06-02 | $8.59 | $8.88 | $8.37 | $8.53 | $8.51 | 89,274,850 |
| 2023-06-01 | $9.07 | $9.34 | $8.61 | $8.82 | $8.80 | 135,235,510 |
| 2023-05-31 | $8.10 | $9.01 | $8.05 | $9.01 | $8.99 | 145,590,220 |
| 2023-05-30 | $7.63 | $8.49 | $7.63 | $8.19 | $8.17 | 129,981,780 |
| 2023-05-29 | $7.72 | $7.83 | $7.58 | $7.72 | $7.70 | 45,880,780 |
| 2023-05-26 | $7.75 | $7.83 | $7.45 | $7.68 | $7.66 | 58,699,250 |
| 2023-05-25 | $7.54 | $7.63 | $7.42 | $7.60 | $7.58 | 36,448,900 |
| 2023-05-24 | $7.56 | $7.66 | $7.44 | $7.57 | $7.55 | 44,481,780 |
| 2023-05-23 | $7.88 | $7.91 | $7.51 | $7.56 | $7.54 | 44,366,530 |
| 2023-05-22 | $8.08 | $8.11 | $7.76 | $7.85 | $7.83 | 51,016,380 |
| 2023-05-19 | $8.26 | $8.33 | $7.97 | $8.05 | $8.03 | 58,167,010 |
| 2023-05-18 | $8.08 | $8.51 | $7.98 | $8.32 | $8.30 | 82,666,090 |
| 2023-05-17 | $8.10 | $8.25 | $7.90 | $8.10 | $8.08 | 55,953,340 |
| 2023-05-16 | $8.87 | $8.89 | $8.01 | $8.10 | $8.10 | 98,881,440 |
| 2023-05-15 | $9.00 | $9.03 | $8.52 | $8.90 | $8.90 | 87,229,130 |
| 2023-05-12 | $9.22 | $9.41 | $8.90 | $8.98 | $8.98 | 87,566,900 |
| 2023-05-11 | $9.80 | $9.90 | $9.18 | $9.43 | $9.43 | 123,427,080 |
| 2023-05-10 | $10.83 | $10.83 | $9.99 | $9.99 | $9.99 | 119,441,550 |
| 2023-05-09 | $11.30 | $11.71 | $10.53 | $11.10 | $11.10 | 136,348,820 |
| 2023-05-08 | $11.57 | $11.98 | $11.07 | $11.70 | $11.70 | 119,714,770 |
| 2023-05-05 | $11.05 | $11.80 | $10.95 | $11.50 | $11.50 | 156,199,680 |
| 2023-05-04 | $9.56 | $10.73 | $9.55 | $10.73 | $10.73 | 94,525,120 |
| 2023-05-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-05-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2023-04-28 | $8.80 | $9.79 | $8.52 | $9.75 | $9.75 | 92,255,930 |
| 2023-04-27 | $8.67 | $9.68 | $8.31 | $8.90 | $8.90 | 101,756,340 |
| 2023-04-26 | $7.95 | $8.91 | $7.64 | $8.91 | $8.91 | 124,173,620 |
| 2023-04-25 | $7.34 | $8.22 | $7.30 | $8.10 | $8.10 | 103,743,850 |
| 2023-04-24 | $7.02 | $7.69 | $6.68 | $7.47 | $7.47 | 78,825,060 |
| 2023-04-21 | $6.86 | $7.25 | $6.69 | $7.01 | $7.01 | 84,521,300 |
| 2023-04-20 | $6.32 | $6.84 | $6.18 | $6.84 | $6.84 | 84,686,970 |
| 2023-04-19 | $6.32 | $6.72 | $6.19 | $6.22 | $6.22 | 78,890,120 |
| 2023-04-18 | $6.13 | $6.42 | $6.08 | $6.40 | $6.40 | 64,888,480 |
| 2023-04-17 | $6.16 | $6.55 | $6.05 | $6.29 | $6.29 | 106,831,850 |
| 2023-04-14 | $5.78 | $6.23 | $5.58 | $6.23 | $6.23 | 96,630,130 |
| 2023-04-13 | $5.48 | $5.83 | $5.41 | $5.66 | $5.66 | 46,255,720 |
| 2023-04-12 | $5.35 | $5.48 | $5.33 | $5.47 | $5.47 | 19,420,440 |
| 2023-04-11 | $5.25 | $5.40 | $5.16 | $5.37 | $5.37 | 16,137,600 |
| 2023-04-10 | $5.31 | $5.34 | $5.22 | $5.25 | $5.25 | 15,346,530 |
| 2023-04-07 | $5.36 | $5.36 | $5.28 | $5.33 | $5.33 | 13,528,250 |
| 2023-04-06 | $5.43 | $5.44 | $5.29 | $5.30 | $5.30 | 18,177,790 |
| 2023-04-05 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 0 |
| 2023-04-04 | $5.45 | $5.59 | $5.44 | $5.46 | $5.46 | 27,952,720 |
| 2023-04-03 | $5.20 | $5.50 | $5.18 | $5.45 | $5.45 | 28,227,210 |
| 2023-03-31 | $5.09 | $5.25 | $5.07 | $5.22 | $5.22 | 17,494,750 |
| 2023-03-30 | $5.07 | $5.07 | $4.98 | $5.05 | $5.05 | 10,948,910 |
| 2023-03-29 | $5.17 | $5.18 | $5.01 | $5.02 | $5.02 | 12,633,860 |
| 2023-03-28 | $5.22 | $5.23 | $5.15 | $5.15 | $5.15 | 10,803,840 |
| 2023-03-27 | $5.21 | $5.22 | $5.13 | $5.20 | $5.20 | 14,839,380 |
| 2023-03-24 | $5.32 | $5.32 | $5.14 | $5.18 | $5.18 | 23,291,430 |
| 2023-03-23 | $5.44 | $5.47 | $5.27 | $5.30 | $5.30 | 34,783,370 |
| 2023-03-22 | $5.51 | $5.65 | $5.38 | $5.45 | $5.45 | 75,423,300 |
| 2023-03-21 | $5.17 | $5.18 | $5.12 | $5.17 | $5.17 | 10,319,790 |
| 2023-03-20 | $5.21 | $5.26 | $5.14 | $5.16 | $5.16 | 15,089,760 |
| 2023-03-17 | $5.21 | $5.29 | $5.18 | $5.21 | $5.21 | 15,953,100 |
| 2023-03-16 | $5.31 | $5.31 | $5.16 | $5.18 | $5.18 | 16,654,530 |
| 2023-03-15 | $5.25 | $5.35 | $5.21 | $5.29 | $5.29 | 22,291,310 |
| 2023-03-14 | $5.32 | $5.38 | $5.18 | $5.20 | $5.20 | 21,852,040 |
| 2023-03-13 | $5.25 | $5.70 | $5.24 | $5.33 | $5.33 | 30,342,900 |
| 2023-03-10 | $5.30 | $5.34 | $5.19 | $5.22 | $5.22 | 15,933,880 |
| 2023-03-09 | $5.23 | $5.33 | $5.16 | $5.29 | $5.29 | 19,174,380 |
| 2023-03-08 | $5.17 | $5.25 | $5.15 | $5.22 | $5.22 | 11,212,740 |
| 2023-03-07 | $5.23 | $5.35 | $5.20 | $5.22 | $5.22 | 15,997,930 |
| 2023-03-06 | $5.31 | $5.31 | $5.19 | $5.22 | $5.22 | 17,852,840 |
| 2023-03-03 | $5.24 | $5.33 | $5.24 | $5.30 | $5.30 | 19,751,890 |
| 2023-03-02 | $5.18 | $5.27 | $5.17 | $5.22 | $5.22 | 15,058,570 |
| 2023-03-01 | $5.16 | $5.21 | $5.13 | $5.19 | $5.19 | 10,449,840 |
| 2023-02-28 | $5.14 | $5.16 | $5.10 | $5.15 | $5.15 | 9,725,850 |
| 2023-02-27 | $5.18 | $5.22 | $5.11 | $5.12 | $5.12 | 13,678,940 |
| 2023-02-24 | $5.19 | $5.23 | $5.14 | $5.20 | $5.20 | 14,593,150 |
| 2023-02-23 | $5.27 | $5.31 | $5.15 | $5.18 | $5.18 | 24,653,930 |
| 2023-02-22 | $5.30 | $5.34 | $5.24 | $5.28 | $5.28 | 20,000,710 |
| 2023-02-21 | $5.35 | $5.44 | $5.27 | $5.34 | $5.34 | 34,030,090 |
| 2023-02-20 | $5.30 | $5.45 | $5.26 | $5.36 | $5.36 | 45,004,990 |
| 2023-02-17 | $5.36 | $5.52 | $5.25 | $5.31 | $5.31 | 51,855,410 |
| 2023-02-16 | $5.59 | $5.72 | $5.22 | $5.30 | $5.30 | 98,447,050 |
| 2023-02-15 | $5.10 | $5.50 | $5.02 | $5.50 | $5.50 | 77,351,620 |
| 2023-02-14 | $4.93 | $5.05 | $4.88 | $5.00 | $5.00 | 11,826,140 |
| 2023-02-13 | $4.90 | $4.96 | $4.83 | $4.94 | $4.94 | 8,738,420 |
| 2023-02-10 | $4.85 | $4.91 | $4.83 | $4.85 | $4.85 | 6,278,970 |
| 2023-02-09 | $4.77 | $4.88 | $4.77 | $4.84 | $4.84 | 8,198,460 |
| 2023-02-08 | $4.84 | $4.85 | $4.77 | $4.77 | $4.77 | 5,829,620 |
| 2023-02-07 | $4.77 | $4.83 | $4.75 | $4.83 | $4.83 | 7,351,470 |
| 2023-02-06 | $4.75 | $4.80 | $4.72 | $4.78 | $4.78 | 4,858,730 |
| 2023-02-03 | $4.78 | $4.78 | $4.70 | $4.75 | $4.75 | 4,283,640 |
| 2023-02-02 | $4.77 | $4.80 | $4.75 | $4.78 | $4.78 | 5,121,160 |
| 2023-02-01 | $4.74 | $4.79 | $4.70 | $4.78 | $4.78 | 5,392,120 |
| 2023-01-31 | $4.70 | $4.74 | $4.67 | $4.73 | $4.73 | 5,315,810 |
| 2023-01-30 | $4.69 | $4.74 | $4.68 | $4.70 | $4.70 | 7,189,330 |
| 2023-01-20 | $4.63 | $4.67 | $4.59 | $4.66 | $4.66 | 4,615,420 |
| 2023-01-19 | $4.53 | $4.61 | $4.50 | $4.60 | $4.60 | 5,767,700 |
| 2023-01-18 | $4.53 | $4.55 | $4.51 | $4.54 | $4.54 | 3,677,770 |
| 2023-01-17 | $4.54 | $4.57 | $4.49 | $4.52 | $4.52 | 4,346,620 |
| 2023-01-16 | $4.45 | $4.54 | $4.44 | $4.53 | $4.53 | 6,338,330 |
| 2023-01-13 | $4.43 | $4.47 | $4.42 | $4.46 | $4.46 | 4,227,680 |
| 2023-01-12 | $4.45 | $4.45 | $4.39 | $4.42 | $4.42 | 4,896,710 |
| 2023-01-11 | $4.44 | $4.51 | $4.44 | $4.45 | $4.45 | 3,915,540 |
| 2023-01-10 | $4.49 | $4.52 | $4.43 | $4.45 | $4.45 | 4,336,220 |
| 2023-01-09 | $4.49 | $4.57 | $4.48 | $4.50 | $4.50 | 5,168,640 |
| 2023-01-06 | $4.52 | $4.57 | $4.48 | $4.49 | $4.49 | 5,015,440 |
| 2023-01-05 | $4.58 | $4.61 | $4.52 | $4.52 | $4.52 | 5,345,280 |
| 2023-01-04 | $4.48 | $4.60 | $4.45 | $4.55 | $4.55 | 6,882,020 |
| 2023-01-03 | $4.39 | $4.48 | $4.38 | $4.47 | $4.47 | 6,306,230 |
| 2023-01-02 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2022-12-30 | $4.34 | $4.40 | $4.32 | $4.39 | $4.39 | 5,735,050 |
| 2022-12-29 | $4.42 | $4.44 | $4.33 | $4.34 | $4.34 | 6,811,660 |
| 2022-12-28 | $4.50 | $4.51 | $4.40 | $4.42 | $4.42 | 6,311,430 |
| 2022-12-27 | $4.42 | $4.53 | $4.42 | $4.51 | $4.51 | 5,913,100 |
| 2022-12-26 | $4.47 | $4.48 | $4.41 | $4.46 | $4.46 | 6,836,440 |
| 2022-12-23 | $4.45 | $4.52 | $4.42 | $4.46 | $4.46 | 6,432,460 |
| 2022-12-22 | $4.55 | $4.59 | $4.41 | $4.44 | $4.44 | 6,554,320 |
| 2022-12-21 | $4.56 | $4.60 | $4.50 | $4.55 | $4.55 | 6,048,820 |
| 2022-12-20 | $4.59 | $4.64 | $4.54 | $4.56 | $4.56 | 5,814,380 |
| 2022-12-19 | $4.73 | $4.82 | $4.55 | $4.60 | $4.60 | 8,562,290 |
| 2022-12-16 | $4.71 | $4.81 | $4.70 | $4.75 | $4.75 | 7,394,840 |
| 2022-12-15 | $4.79 | $4.81 | $4.71 | $4.74 | $4.74 | 6,785,930 |
| 2022-12-14 | $4.86 | $4.86 | $4.76 | $4.77 | $4.77 | 6,562,900 |
| 2022-12-13 | $4.81 | $4.89 | $4.80 | $4.83 | $4.83 | 4,315,610 |
| 2022-12-12 | $4.90 | $4.91 | $4.81 | $4.81 | $4.81 | 5,358,150 |
| 2022-12-09 | $4.90 | $4.92 | $4.82 | $4.90 | $4.90 | 6,091,090 |
| 2022-12-08 | $4.91 | $4.92 | $4.84 | $4.90 | $4.90 | 6,125,400 |
| 2022-12-07 | $4.94 | $4.95 | $4.85 | $4.90 | $4.90 | 8,821,780 |
| 2022-12-06 | $5.01 | $5.03 | $4.92 | $4.95 | $4.95 | 10,413,870 |
| 2022-12-05 | $4.93 | $5.06 | $4.91 | $5.05 | $5.05 | 14,591,170 |
| 2022-12-01 | $4.90 | $4.92 | $4.83 | $4.84 | $4.84 | 8,057,710 |
| 2022-11-30 | $4.99 | $5.00 | $4.83 | $4.85 | $4.85 | 9,183,240 |
| 2022-11-29 | $4.82 | $4.95 | $4.81 | $4.91 | $4.91 | 14,184,320 |
| 2022-11-28 | $4.75 | $4.77 | $4.67 | $4.75 | $4.75 | 7,302,660 |
| 2022-11-25 | $4.73 | $4.85 | $4.72 | $4.79 | $4.79 | 10,647,420 |
| 2022-11-24 | $4.84 | $4.86 | $4.71 | $4.73 | $4.73 | 12,336,450 |
| 2022-11-23 | $4.70 | $4.89 | $4.70 | $4.84 | $4.84 | 18,942,780 |
| 2022-11-22 | $4.70 | $4.85 | $4.65 | $4.71 | $4.71 | 12,699,600 |
| 2022-11-21 | $4.74 | $4.74 | $4.64 | $4.68 | $4.68 | 8,290,350 |
| 2022-11-18 | $4.80 | $4.85 | $4.71 | $4.72 | $4.72 | 7,964,260 |
| 2022-11-17 | $4.78 | $4.84 | $4.76 | $4.80 | $4.80 | 6,709,790 |
| 2022-11-16 | $4.80 | $4.84 | $4.76 | $4.79 | $4.79 | 9,238,640 |
| 2022-11-15 | $4.75 | $4.82 | $4.75 | $4.80 | $4.80 | 8,884,430 |
| 2022-11-14 | $4.84 | $4.89 | $4.76 | $4.80 | $4.80 | 14,847,380 |
| 2022-11-11 | $4.75 | $4.81 | $4.68 | $4.77 | $4.77 | 10,020,280 |
| 2022-11-10 | $4.66 | $4.72 | $4.58 | $4.69 | $4.69 | 9,384,950 |
| 2022-11-09 | $4.65 | $4.72 | $4.63 | $4.66 | $4.66 | 10,725,770 |
| 2022-11-08 | $4.60 | $4.65 | $4.57 | $4.63 | $4.63 | 9,860,700 |
| 2022-11-07 | $4.56 | $4.67 | $4.54 | $4.63 | $4.63 | 10,291,040 |
| 2022-11-04 | $4.56 | $4.60 | $4.51 | $4.56 | $4.56 | 9,845,440 |
| 2022-11-03 | $4.50 | $4.56 | $4.48 | $4.54 | $4.54 | 7,181,640 |
| 2022-11-02 | $4.45 | $4.57 | $4.43 | $4.54 | $4.54 | 11,372,180 |
| 2022-11-01 | $4.36 | $4.50 | $4.36 | $4.46 | $4.46 | 11,608,450 |
| 2022-10-31 | $4.20 | $4.43 | $4.19 | $4.34 | $4.34 | 15,455,110 |
| 2022-10-28 | $4.40 | $4.40 | $4.17 | $4.20 | $4.20 | 16,929,470 |
| 2022-10-27 | $4.47 | $4.54 | $4.40 | $4.42 | $4.42 | 12,189,600 |
| 2022-10-26 | $4.42 | $4.50 | $4.41 | $4.47 | $4.47 | 11,973,780 |
| 2022-10-25 | $4.62 | $4.62 | $4.36 | $4.46 | $4.46 | 26,630,290 |
| 2022-10-24 | $5.29 | $5.29 | $4.78 | $4.78 | $4.78 | 22,899,570 |
| 2022-10-21 | $5.32 | $5.39 | $5.31 | $5.31 | $5.31 | 1,584,080 |
| 2022-10-20 | $5.30 | $5.38 | $5.25 | $5.32 | $5.32 | 1,504,490 |
| 2022-10-19 | $5.33 | $5.41 | $5.32 | $5.33 | $5.33 | 1,483,140 |
| 2022-10-18 | $5.34 | $5.43 | $5.32 | $5.36 | $5.36 | 1,984,300 |
| 2022-10-17 | $5.26 | $5.36 | $5.23 | $5.33 | $5.33 | 1,784,420 |
| 2022-10-14 | $5.25 | $5.31 | $5.24 | $5.29 | $5.29 | 2,134,570 |
| 2022-10-13 | $5.24 | $5.30 | $5.21 | $5.22 | $5.22 | 2,062,100 |
| 2022-10-12 | $5.20 | $5.29 | $5.14 | $5.29 | $5.29 | 1,625,490 |
| 2022-10-11 | $5.20 | $5.26 | $5.11 | $5.20 | $5.20 | 1,502,020 |
| 2022-10-10 | $5.39 | $5.40 | $5.19 | $5.22 | $5.22 | 2,020,640 |
| 2022-09-30 | $5.32 | $5.46 | $5.26 | $5.36 | $5.36 | 2,659,660 |
| 2022-09-29 | $5.39 | $5.48 | $5.31 | $5.32 | $5.32 | 2,205,430 |
| 2022-09-28 | $5.51 | $5.51 | $5.38 | $5.38 | $5.38 | 2,285,280 |
| 2022-09-27 | $5.42 | $5.51 | $5.34 | $5.50 | $5.50 | 2,326,810 |
| 2022-09-26 | $5.60 | $5.60 | $5.28 | $5.36 | $5.36 | 2,242,870 |
| 2022-09-23 | $5.60 | $5.73 | $5.54 | $5.55 | $5.55 | 2,872,260 |
| 2022-09-22 | $5.70 | $5.76 | $5.57 | $5.60 | $5.60 | 3,255,460 |
| 2022-09-21 | $5.70 | $5.76 | $5.59 | $5.75 | $5.75 | 2,518,910 |
| 2022-09-20 | $5.72 | $5.82 | $5.63 | $5.67 | $5.67 | 3,336,440 |
| 2022-09-19 | $5.73 | $5.80 | $5.65 | $5.69 | $5.69 | 3,328,100 |
| 2022-09-16 | $5.96 | $6.02 | $5.74 | $5.75 | $5.75 | 5,491,720 |
| 2022-09-15 | $5.93 | $6.06 | $5.89 | $5.96 | $5.96 | 6,672,130 |
| 2022-09-14 | $5.91 | $5.96 | $5.85 | $5.89 | $5.89 | 3,549,660 |
| 2022-09-13 | $6.00 | $6.02 | $5.93 | $5.96 | $5.96 | 3,607,080 |
| 2022-09-12 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 0 |
| 2022-09-09 | $5.99 | $6.04 | $5.85 | $5.97 | $5.97 | 4,137,790 |
| 2022-09-08 | $6.04 | $6.06 | $5.89 | $5.95 | $5.95 | 4,852,270 |
| 2022-09-07 | $5.94 | $6.01 | $5.91 | $6.01 | $6.01 | 6,235,070 |
| 2022-09-06 | $5.97 | $6.02 | $5.92 | $5.98 | $5.98 | 7,660,800 |
| 2022-09-05 | $5.81 | $6.13 | $5.80 | $6.01 | $6.01 | 11,718,960 |
| 2022-09-02 | $5.76 | $6.14 | $5.76 | $5.80 | $5.80 | 12,938,080 |
| 2022-09-01 | $5.53 | $5.87 | $5.49 | $5.75 | $5.75 | 14,321,090 |
| 2022-08-31 | $5.70 | $5.70 | $5.44 | $5.62 | $5.62 | 18,470,350 |
| 2022-08-30 | $5.38 | $5.92 | $5.38 | $5.90 | $5.90 | 23,030,300 |
| 2022-08-29 | $5.21 | $5.39 | $5.21 | $5.38 | $5.38 | 1,782,350 |
| 2022-08-26 | $5.38 | $5.38 | $5.30 | $5.32 | $5.32 | 1,545,110 |
| 2022-08-25 | $5.29 | $5.37 | $5.23 | $5.34 | $5.34 | 2,367,100 |
| 2022-08-24 | $5.36 | $5.40 | $5.24 | $5.26 | $5.26 | 2,382,380 |
| 2022-08-23 | $5.40 | $5.40 | $5.32 | $5.36 | $5.36 | 1,753,000 |
| 2022-08-22 | $5.34 | $5.39 | $5.32 | $5.37 | $5.37 | 1,657,440 |
| 2022-08-19 | $5.39 | $5.47 | $5.35 | $5.35 | $5.35 | 2,828,650 |
| 2022-08-18 | $5.43 | $5.44 | $5.35 | $5.38 | $5.38 | 2,770,490 |
| 2022-08-17 | $5.41 | $5.44 | $5.36 | $5.42 | $5.42 | 2,109,260 |
| 2022-08-16 | $5.38 | $5.46 | $5.37 | $5.40 | $5.40 | 2,275,580 |
| 2022-08-15 | $5.40 | $5.41 | $5.31 | $5.38 | $5.38 | 2,682,120 |
| 2022-08-12 | $5.41 | $5.45 | $5.33 | $5.41 | $5.41 | 2,811,420 |
| 2022-08-11 | $5.25 | $5.45 | $5.24 | $5.40 | $5.40 | 4,573,900 |
| 2022-08-10 | $5.29 | $5.29 | $5.22 | $5.24 | $5.24 | 2,095,600 |
| 2022-08-09 | $5.34 | $5.36 | $5.24 | $5.28 | $5.28 | 1,680,910 |
| 2022-08-08 | $5.34 | $5.39 | $5.30 | $5.34 | $5.34 | 2,010,280 |
| 2022-08-05 | $5.27 | $5.33 | $5.26 | $5.33 | $5.33 | 2,489,170 |
| 2022-08-04 | $5.19 | $5.26 | $5.15 | $5.25 | $5.25 | 2,320,420 |
| 2022-08-03 | $5.22 | $5.38 | $5.15 | $5.17 | $5.17 | 3,077,960 |
| 2022-08-02 | $5.52 | $5.52 | $5.15 | $5.24 | $5.24 | 6,466,400 |
| 2022-08-01 | $5.59 | $5.60 | $5.51 | $5.53 | $5.53 | 2,410,000 |
| 2022-07-29 | $5.66 | $5.67 | $5.56 | $5.58 | $5.58 | 2,918,220 |
| 2022-07-28 | $5.70 | $5.75 | $5.63 | $5.65 | $5.65 | 2,803,290 |
| 2022-07-27 | $5.73 | $5.78 | $5.67 | $5.67 | $5.67 | 2,708,800 |
| 2022-07-26 | $5.75 | $5.80 | $5.63 | $5.78 | $5.78 | 3,496,480 |
| 2022-07-25 | $5.85 | $5.90 | $5.73 | $5.78 | $5.78 | 2,429,340 |
| 2022-07-22 | $7.13 | $7.16 | $7.04 | $7.12 | $5.83 | 3,306,550 |
| 2022-07-21 | $7.19 | $7.24 | $7.08 | $7.08 | $5.80 | 3,418,480 |
| 2022-07-20 | $7.22 | $7.26 | $7.16 | $7.20 | $5.89 | 2,301,100 |
| 2022-07-19 | $7.16 | $7.30 | $7.13 | $7.21 | $5.90 | 4,175,430 |
| 2022-07-18 | $6.94 | $7.13 | $6.92 | $7.11 | $5.82 | 3,892,080 |
| 2022-07-15 | $7.16 | $7.19 | $6.94 | $6.95 | $5.69 | 4,950,530 |
| 2022-07-14 | $7.39 | $7.45 | $7.20 | $7.21 | $5.90 | 4,723,960 |
| 2022-07-13 | $7.35 | $7.47 | $7.26 | $7.39 | $6.05 | 6,957,420 |
| 2022-07-12 | $7.13 | $7.38 | $7.11 | $7.31 | $5.98 | 7,138,450 |
| 2022-07-11 | $7.10 | $7.16 | $7.07 | $7.13 | $5.84 | 2,404,110 |
| 2022-07-08 | $7.07 | $7.18 | $7.07 | $7.11 | $7.11 | 2,689,820 |
| 2022-07-07 | $7.06 | $7.13 | $7.03 | $7.07 | $7.07 | 2,923,830 |
| 2022-07-06 | $7.22 | $7.28 | $7.03 | $7.08 | $7.08 | 4,421,380 |
| 2022-07-05 | $7.27 | $7.35 | $7.18 | $7.27 | $7.27 | 4,433,880 |
| 2022-07-04 | $7.42 | $7.45 | $7.26 | $7.33 | $7.33 | 4,343,550 |
| 2022-07-01 | $7.40 | $7.49 | $7.29 | $7.43 | $7.43 | 5,752,520 |
| 2022-06-30 | $7.31 | $7.41 | $7.27 | $7.35 | $7.35 | 4,837,810 |
| 2022-06-29 | $7.19 | $7.45 | $7.19 | $7.34 | $7.34 | 7,690,550 |
| 2022-06-28 | $7.16 | $7.24 | $7.11 | $7.23 | $7.23 | 3,728,490 |
| 2022-06-27 | $7.16 | $7.22 | $7.12 | $7.16 | $7.16 | 3,173,380 |
| 2022-06-24 | $7.27 | $7.28 | $7.13 | $7.16 | $7.16 | 4,398,220 |
| 2022-06-23 | $7.12 | $7.27 | $7.09 | $7.23 | $7.23 | 3,853,000 |
| 2022-06-22 | $7.30 | $7.35 | $7.10 | $7.10 | $7.10 | 4,331,080 |
| 2022-06-21 | $7.40 | $7.47 | $7.23 | $7.30 | $7.30 | 4,741,020 |
| 2022-06-20 | $7.22 | $7.48 | $7.22 | $7.41 | $7.41 | 6,511,060 |
| 2022-06-17 | $7.34 | $7.35 | $7.09 | $7.26 | $7.26 | 6,620,970 |
| 2022-06-16 | $7.35 | $7.43 | $7.24 | $7.32 | $7.32 | 6,376,640 |
| 2022-06-15 | $7.41 | $7.55 | $7.30 | $7.36 | $7.36 | 7,571,170 |
| 2022-06-14 | $7.32 | $7.50 | $7.20 | $7.41 | $7.41 | 6,934,330 |
| 2022-06-13 | $7.60 | $7.61 | $7.25 | $7.37 | $7.37 | 11,029,260 |
| 2022-06-10 | $7.79 | $7.79 | $7.53 | $7.70 | $7.70 | 11,812,050 |
| 2022-06-09 | $7.41 | $7.83 | $7.37 | $7.83 | $7.83 | 16,518,420 |
| 2022-06-08 | $7.55 | $7.66 | $7.31 | $7.47 | $7.47 | 8,648,670 |
| 2022-06-07 | $7.58 | $7.63 | $7.40 | $7.55 | $7.55 | 8,132,350 |
| 2022-06-06 | $7.75 | $7.75 | $7.50 | $7.58 | $7.58 | 10,890,500 |
| 2022-06-02 | $7.98 | $7.99 | $7.69 | $7.75 | $7.75 | 12,093,050 |
| 2022-06-01 | $7.98 | $7.98 | $7.80 | $7.95 | $7.95 | 10,042,300 |
| 2022-05-31 | $8.17 | $8.22 | $7.87 | $8.00 | $8.00 | 17,696,140 |
| 2022-05-30 | $7.99 | $8.33 | $7.85 | $8.19 | $8.19 | 26,212,090 |
| 2022-05-27 | $7.37 | $8.00 | $7.22 | $7.84 | $7.84 | 26,464,850 |
| 2022-05-26 | $7.19 | $7.49 | $7.12 | $7.30 | $7.30 | 14,609,800 |
| 2022-05-25 | $7.00 | $7.21 | $6.99 | $7.19 | $7.19 | 11,678,100 |
| 2022-05-24 | $8.04 | $8.06 | $7.16 | $7.16 | $7.16 | 28,608,100 |
| 2022-05-23 | $8.00 | $8.03 | $7.82 | $7.96 | $7.96 | 16,500,530 |
| 2022-05-20 | $8.40 | $8.44 | $7.98 | $8.19 | $8.19 | 29,592,670 |
| 2022-05-19 | $8.73 | $8.93 | $8.39 | $8.48 | $8.48 | 42,201,610 |
| 2022-05-18 | $7.87 | $8.68 | $7.81 | $8.68 | $8.68 | 35,014,240 |
| 2022-05-17 | $7.91 | $7.92 | $7.55 | $7.89 | $7.89 | 10,625,030 |
| 2022-05-16 | $7.82 | $7.91 | $7.70 | $7.90 | $7.90 | 7,853,540 |
| 2022-05-13 | $7.89 | $7.96 | $7.72 | $7.83 | $7.83 | 8,938,210 |
| 2022-05-12 | $7.62 | $7.98 | $7.61 | $7.90 | $7.90 | 13,781,780 |
| 2022-05-11 | $7.97 | $8.16 | $7.71 | $7.71 | $7.71 | 18,648,420 |
| 2022-05-10 | $7.26 | $8.09 | $7.23 | $7.99 | $7.99 | 18,038,720 |
| 2022-05-09 | $7.18 | $7.44 | $7.17 | $7.36 | $7.36 | 9,524,110 |
| 2022-05-06 | $7.14 | $7.23 | $7.00 | $7.10 | $7.10 | 9,885,800 |
| 2022-05-05 | $7.15 | $7.48 | $7.04 | $7.36 | $7.36 | 14,755,500 |
| 2022-05-04 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-05-03 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2022-04-29 | $7.00 | $7.25 | $6.88 | $7.14 | $7.14 | 12,539,060 |
| 2022-04-28 | $6.72 | $7.07 | $6.62 | $7.02 | $7.02 | 12,828,090 |
| 2022-04-27 | $6.66 | $6.88 | $6.56 | $6.86 | $6.86 | 12,632,800 |
| 2022-04-26 | $6.46 | $6.78 | $6.45 | $6.51 | $6.51 | 8,069,500 |
| 2022-04-25 | $6.64 | $6.94 | $6.52 | $6.52 | $6.52 | 8,149,090 |
| 2022-04-22 | $6.88 | $6.96 | $6.67 | $6.77 | $6.77 | 6,973,150 |
| 2022-04-21 | $7.41 | $7.41 | $6.82 | $6.88 | $6.88 | 12,126,820 |
| 2022-04-20 | $7.59 | $7.76 | $7.38 | $7.45 | $7.45 | 7,539,920 |
| 2022-04-19 | $7.39 | $7.60 | $7.31 | $7.59 | $7.59 | 7,448,080 |
| 2022-04-18 | $7.41 | $7.82 | $7.28 | $7.46 | $7.46 | 12,011,930 |
| 2022-04-15 | $8.11 | $8.37 | $7.50 | $7.62 | $7.62 | 21,013,340 |
| 2022-04-14 | $8.04 | $8.42 | $7.92 | $8.16 | $8.16 | 24,983,820 |
| 2022-04-13 | $9.20 | $9.20 | $8.42 | $8.42 | $8.42 | 33,237,520 |
| 2022-04-12 | $8.30 | $9.35 | $8.15 | $9.35 | $9.35 | 28,263,990 |
| 2022-04-11 | $8.48 | $8.77 | $8.20 | $8.50 | $8.50 | 30,556,400 |
| 2022-04-08 | $7.80 | $8.43 | $7.80 | $8.31 | $8.31 | 23,715,020 |
| 2022-04-07 | $8.05 | $8.10 | $7.83 | $7.84 | $7.84 | 10,097,660 |
| 2022-04-06 | $7.94 | $8.08 | $7.78 | $8.06 | $8.06 | 11,427,100 |
| 2022-04-05 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-04-04 | $7.91 | $7.91 | $7.91 | $7.91 | $7.91 | 0 |
| 2022-04-01 | $8.10 | $8.10 | $7.81 | $7.91 | $7.91 | 13,899,060 |
| 2022-03-31 | $7.96 | $8.30 | $7.93 | $8.21 | $8.21 | 23,487,630 |
| 2022-03-30 | $7.49 | $8.09 | $7.47 | $7.90 | $7.90 | 17,613,510 |
| 2022-03-29 | $7.57 | $7.65 | $7.44 | $7.49 | $7.49 | 5,669,640 |
| 2022-03-28 | $7.43 | $7.65 | $7.37 | $7.61 | $7.61 | 6,129,190 |
| 2022-03-25 | $7.55 | $7.76 | $7.44 | $7.53 | $7.53 | 8,481,470 |
| 2022-03-24 | $7.72 | $7.72 | $7.50 | $7.53 | $7.53 | 7,737,400 |
| 2022-03-23 | $7.81 | $7.92 | $7.66 | $7.68 | $7.68 | 11,063,460 |
| 2022-03-22 | $7.69 | $8.02 | $7.54 | $7.83 | $7.83 | 18,317,950 |
| 2022-03-21 | $7.66 | $7.77 | $7.55 | $7.72 | $7.72 | 14,007,880 |
| 2022-03-18 | $7.10 | $7.57 | $7.08 | $7.51 | $7.51 | 13,282,720 |
| 2022-03-17 | $7.15 | $7.35 | $7.07 | $7.07 | $7.07 | 7,799,650 |
| 2022-03-16 | $6.90 | $7.23 | $6.73 | $7.14 | $7.14 | 10,013,070 |
| 2022-03-15 | $7.10 | $7.32 | $6.81 | $6.82 | $6.82 | 9,823,720 |
| 2022-03-14 | $7.25 | $7.41 | $7.11 | $7.14 | $7.14 | 5,532,250 |
| 2022-03-11 | $7.35 | $7.44 | $7.07 | $7.37 | $7.37 | 8,927,360 |
| 2022-03-10 | $7.48 | $7.54 | $7.34 | $7.48 | $7.48 | 10,102,500 |
| 2022-03-09 | $7.20 | $7.48 | $7.03 | $7.40 | $7.40 | 11,399,720 |
| 2022-03-08 | $7.35 | $7.42 | $7.16 | $7.19 | $7.19 | 6,682,090 |
| 2022-03-07 | $7.32 | $7.47 | $7.21 | $7.35 | $7.35 | 6,727,360 |
| 2022-03-04 | $7.59 | $7.62 | $7.31 | $7.31 | $7.31 | 10,638,820 |
| 2022-03-03 | $7.50 | $7.77 | $7.48 | $7.73 | $7.73 | 12,209,420 |
| 2022-03-02 | $7.42 | $7.55 | $7.35 | $7.48 | $7.48 | 9,190,700 |
| 2022-03-01 | $7.45 | $7.53 | $7.37 | $7.50 | $7.50 | 9,532,750 |
| 2022-02-28 | $7.68 | $7.69 | $7.30 | $7.40 | $7.40 | 17,188,310 |
| 2022-02-25 | $8.00 | $8.39 | $7.63 | $7.69 | $7.69 | 22,998,610 |
| 2022-02-24 | $7.92 | $8.60 | $7.82 | $8.25 | $8.25 | 29,103,730 |
| 2022-02-23 | $8.20 | $8.46 | $7.97 | $8.03 | $8.03 | 35,521,880 |
| 2022-02-22 | $9.51 | $9.77 | $8.47 | $8.67 | $8.67 | 51,221,250 |
| 2022-02-21 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 3,385,800 |
| 2022-02-18 | $7.28 | $8.17 | $7.27 | $8.17 | $8.17 | 18,544,490 |
| 2022-02-17 | $7.72 | $7.74 | $7.41 | $7.43 | $7.43 | 11,753,010 |
| 2022-02-16 | $7.35 | $7.72 | $7.30 | $7.69 | $7.69 | 13,622,940 |
| 2022-02-15 | $7.28 | $7.43 | $7.09 | $7.38 | $7.38 | 8,677,610 |
| 2022-02-14 | $7.12 | $7.33 | $7.07 | $7.26 | $7.26 | 7,297,690 |
| 2022-02-11 | $7.20 | $7.29 | $7.11 | $7.15 | $7.15 | 5,636,920 |
| 2022-02-10 | $7.19 | $7.50 | $7.11 | $7.23 | $7.23 | 8,457,070 |
| 2022-02-09 | $7.04 | $7.35 | $6.99 | $7.19 | $7.19 | 8,959,180 |
| 2022-02-08 | $6.88 | $7.06 | $6.77 | $7.05 | $7.05 | 9,129,080 |
| 2022-02-07 | $6.41 | $7.01 | $6.39 | $6.93 | $6.93 | 9,963,190 |
| 2022-02-04 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2022-02-03 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2022-02-02 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2022-02-01 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2022-01-28 | $6.28 | $6.44 | $6.27 | $6.39 | $6.39 | 1,473,630 |
| 2022-01-27 | $6.46 | $6.46 | $6.23 | $6.27 | $6.27 | 2,288,490 |
| 2022-01-26 | $6.25 | $6.52 | $6.25 | $6.40 | $6.40 | 2,430,650 |
| 2022-01-25 | $6.62 | $6.67 | $6.23 | $6.23 | $6.23 | 3,925,060 |
| 2022-01-24 | $6.67 | $6.70 | $6.50 | $6.59 | $6.59 | 2,738,600 |
| 2022-01-21 | $6.75 | $6.86 | $6.68 | $6.71 | $6.71 | 1,975,360 |
| 2022-01-20 | $6.91 | $6.91 | $6.75 | $6.80 | $6.80 | 2,842,520 |
| 2022-01-19 | $6.80 | $7.03 | $6.71 | $6.94 | $6.94 | 5,182,320 |
| 2022-01-18 | $6.76 | $6.83 | $6.64 | $6.77 | $6.77 | 3,002,400 |
| 2022-01-17 | $6.72 | $6.81 | $6.70 | $6.76 | $6.76 | 1,334,820 |
| 2022-01-14 | $6.76 | $6.84 | $6.70 | $6.72 | $6.72 | 2,316,140 |
| 2022-01-13 | $6.94 | $6.99 | $6.82 | $6.83 | $6.83 | 2,868,880 |
| 2022-01-12 | $6.88 | $6.94 | $6.82 | $6.84 | $6.84 | 2,228,990 |
| 2022-01-11 | $6.92 | $7.03 | $6.89 | $6.91 | $6.91 | 3,137,170 |
| 2022-01-10 | $6.69 | $6.95 | $6.68 | $6.94 | $6.94 | 3,877,750 |
| 2022-01-07 | $6.78 | $6.92 | $6.72 | $6.73 | $6.73 | 3,097,240 |
| 2022-01-06 | $6.64 | $6.82 | $6.63 | $6.80 | $6.80 | 3,209,510 |
| 2022-01-05 | $6.73 | $6.78 | $6.62 | $6.67 | $6.67 | 1,786,230 |
| 2022-01-04 | $6.64 | $6.77 | $6.57 | $6.73 | $6.73 | 3,206,760 |
| 2022-01-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2021-12-31 | $6.80 | $6.80 | $6.55 | $6.60 | $6.60 | 2,713,910 |
| 2021-12-30 | $6.49 | $6.58 | $6.46 | $6.57 | $6.57 | 1,962,780 |
| 2021-12-29 | $6.60 | $6.60 | $6.46 | $6.49 | $6.49 | 2,092,750 |
| 2021-12-28 | $6.56 | $6.63 | $6.55 | $6.58 | $6.58 | 1,493,690 |
| 2021-12-27 | $6.55 | $6.64 | $6.51 | $6.56 | $6.56 | 2,205,680 |
| 2021-12-24 | $6.83 | $6.87 | $6.60 | $6.62 | $6.62 | 3,502,890 |
| 2021-12-23 | $6.66 | $7.10 | $6.66 | $6.79 | $6.79 | 7,044,550 |
| 2021-12-22 | $6.73 | $6.82 | $6.64 | $6.68 | $6.68 | 2,760,060 |
| 2021-12-21 | $6.51 | $6.81 | $6.50 | $6.72 | $6.72 | 4,116,020 |
| 2021-12-20 | $6.52 | $6.60 | $6.45 | $6.50 | $6.50 | 2,463,620 |
| 2021-12-17 | $6.57 | $6.66 | $6.51 | $6.54 | $6.54 | 2,928,290 |
| 2021-12-16 | $6.60 | $6.63 | $6.50 | $6.60 | $6.60 | 2,989,770 |
| 2021-12-15 | $6.52 | $6.62 | $6.48 | $6.58 | $6.58 | 3,555,730 |
| 2021-12-14 | $6.52 | $6.55 | $6.42 | $6.48 | $6.48 | 2,354,620 |
| 2021-12-13 | $6.58 | $6.61 | $6.48 | $6.53 | $6.53 | 4,000,480 |
| 2021-12-10 | $6.35 | $6.47 | $6.31 | $6.41 | $6.41 | 2,356,680 |
| 2021-12-09 | $6.40 | $6.48 | $6.34 | $6.38 | $6.38 | 4,239,600 |
| 2021-12-08 | $6.50 | $6.57 | $6.38 | $6.48 | $6.48 | 6,195,990 |
| 2021-12-07 | $6.51 | $6.74 | $6.31 | $6.67 | $6.67 | 9,294,380 |
| 2021-12-06 | $6.22 | $6.65 | $6.16 | $6.48 | $6.48 | 9,729,630 |
| 2021-12-03 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 2,274,350 |
| 2021-12-02 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 1,349,770 |
| 2021-12-01 | $6.09 | $6.20 | $6.06 | $6.17 | $6.17 | 1,870,170 |
| 2021-11-30 | $6.06 | $6.18 | $6.03 | $6.12 | $6.12 | 1,721,640 |
| 2021-11-29 | $6.01 | $6.09 | $5.96 | $6.04 | $6.04 | 1,694,550 |
| 2021-11-26 | $6.14 | $6.14 | $6.04 | $6.09 | $6.09 | 1,967,410 |
| 2021-11-25 | $6.05 | $6.29 | $5.98 | $6.15 | $6.15 | 4,549,290 |
| 2021-11-24 | $6.03 | $6.07 | $6.02 | $6.05 | $6.05 | 1,613,430 |
| 2021-11-23 | $6.10 | $6.16 | $6.00 | $6.03 | $6.03 | 2,334,040 |
| 2021-11-22 | $6.13 | $6.22 | $6.07 | $6.09 | $6.09 | 2,022,990 |
| 2021-11-19 | $6.14 | $6.18 | $6.05 | $6.15 | $6.15 | 2,331,460 |
| 2021-11-18 | $6.22 | $6.25 | $6.08 | $6.08 | $6.08 | 3,174,240 |
| 2021-11-17 | $6.20 | $6.24 | $6.07 | $6.20 | $6.20 | 4,211,070 |
| 2021-11-16 | $6.37 | $6.38 | $6.12 | $6.13 | $6.13 | 6,445,200 |
| 2021-11-15 | $6.46 | $6.46 | $6.15 | $6.39 | $6.39 | 10,245,840 |
| 2021-11-12 | $5.84 | $6.38 | $5.80 | $6.38 | $6.38 | 11,873,800 |
| 2021-11-11 | $5.74 | $5.83 | $5.74 | $5.80 | $5.80 | 1,210,100 |
| 2021-11-10 | $5.69 | $5.82 | $5.62 | $5.76 | $5.76 | 1,223,700 |
| 2021-11-09 | $5.67 | $5.71 | $5.60 | $5.70 | $5.70 | 492,620 |
| 2021-11-08 | $5.68 | $5.68 | $5.60 | $5.65 | $5.65 | 628,440 |
| 2021-11-05 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 935,700 |
| 2021-11-04 | $5.61 | $5.70 | $5.56 | $5.66 | $5.66 | 1,011,190 |
| 2021-11-03 | $5.53 | $5.60 | $5.50 | $5.60 | $5.60 | 772,130 |
| 2021-11-02 | $5.58 | $5.64 | $5.48 | $5.53 | $5.53 | 802,240 |
| 2021-11-01 | $5.59 | $5.63 | $5.51 | $5.62 | $5.62 | 843,340 |
| 2021-10-29 | $5.57 | $5.61 | $5.49 | $5.57 | $5.57 | 633,820 |
| 2021-10-28 | $5.56 | $5.66 | $5.51 | $5.53 | $5.53 | 793,100 |
| 2021-10-27 | $5.74 | $5.74 | $5.58 | $5.60 | $5.60 | 672,220 |
| 2021-10-26 | $5.71 | $5.77 | $5.63 | $5.75 | $5.75 | 1,131,680 |
| 2021-10-25 | $5.77 | $5.82 | $5.70 | $5.71 | $5.71 | 657,020 |
| 2021-10-22 | $5.93 | $5.95 | $5.75 | $5.82 | $5.82 | 1,108,100 |
| 2021-10-21 | $5.89 | $5.96 | $5.87 | $5.92 | $5.92 | 746,360 |
| 2021-10-20 | $5.90 | $5.90 | $5.79 | $5.87 | $5.87 | 932,260 |
| 2021-10-19 | $5.91 | $5.92 | $5.85 | $5.88 | $5.88 | 511,900 |
| 2021-10-18 | $5.92 | $5.93 | $5.84 | $5.91 | $5.91 | 1,069,660 |
| 2021-10-15 | $5.93 | $5.99 | $5.86 | $5.97 | $5.97 | 960,580 |
| 2021-10-14 | $5.89 | $5.94 | $5.81 | $5.89 | $5.89 | 869,610 |
| 2021-10-13 | $5.98 | $5.98 | $5.85 | $5.90 | $5.90 | 942,000 |
| 2021-10-12 | $6.04 | $6.04 | $5.92 | $5.98 | $5.98 | 650,960 |
| 2021-10-11 | $6.08 | $6.09 | $5.98 | $6.04 | $6.04 | 869,780 |
| 2021-10-08 | $5.99 | $6.08 | $5.98 | $6.05 | $6.05 | 894,840 |
| 2021-10-07 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2021-10-06 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2021-09-30 | $5.93 | $6.00 | $5.92 | $5.95 | $5.95 | 655,310 |
| 2021-09-29 | $5.99 | $6.02 | $5.91 | $5.93 | $5.93 | 876,190 |
| 2021-09-28 | $5.97 | $6.05 | $5.96 | $6.01 | $6.01 | 810,620 |
| 2021-09-27 | $6.26 | $6.26 | $5.93 | $5.96 | $5.96 | 1,837,430 |
| 2021-09-24 | $6.29 | $6.33 | $6.17 | $6.23 | $6.23 | 1,172,330 |
| 2021-09-23 | $6.25 | $6.34 | $6.24 | $6.29 | $6.29 | 1,136,210 |
| 2021-09-22 | $6.08 | $6.27 | $6.06 | $6.25 | $6.25 | 1,677,700 |
| 2021-09-21 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-09-20 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2021-09-17 | $6.31 | $6.31 | $6.11 | $6.18 | $6.18 | 1,850,260 |
| 2021-09-16 | $6.38 | $6.40 | $6.26 | $6.31 | $6.31 | 1,703,970 |
| 2021-09-15 | $6.31 | $6.39 | $6.31 | $6.33 | $6.33 | 1,008,970 |
| 2021-09-14 | $6.38 | $6.44 | $6.30 | $6.33 | $6.33 | 1,854,070 |
| 2021-09-13 | $6.27 | $6.45 | $6.23 | $6.44 | $6.44 | 2,026,090 |
| 2021-09-10 | $6.46 | $6.51 | $6.28 | $6.32 | $6.32 | 2,198,920 |
| 2021-09-09 | $6.32 | $6.51 | $6.28 | $6.46 | $6.46 | 1,988,130 |
| 2021-09-08 | $6.37 | $6.38 | $6.25 | $6.35 | $6.35 | 2,627,890 |
| 2021-09-07 | $6.14 | $6.40 | $6.14 | $6.37 | $6.37 | 3,768,720 |
| 2021-09-06 | $6.10 | $6.14 | $6.02 | $6.14 | $6.14 | 1,592,200 |
| 2021-09-03 | $6.05 | $6.09 | $5.94 | $6.08 | $6.08 | 1,992,200 |
| 2021-09-02 | $5.96 | $6.06 | $5.88 | $6.04 | $6.04 | 2,097,660 |
| 2021-09-01 | $5.87 | $5.99 | $5.82 | $5.97 | $5.97 | 2,095,490 |
| 2021-08-31 | $5.78 | $5.88 | $5.75 | $5.86 | $5.86 | 2,056,400 |
| 2021-08-30 | $5.86 | $5.90 | $5.75 | $5.79 | $5.79 | 1,309,100 |
| 2021-08-27 | $5.65 | $5.85 | $5.64 | $5.85 | $5.85 | 1,792,490 |
| 2021-08-26 | $5.64 | $5.70 | $5.64 | $5.65 | $5.65 | 660,360 |
| 2021-08-25 | $5.70 | $5.74 | $5.65 | $5.67 | $5.67 | 875,340 |
| 2021-08-24 | $5.65 | $5.74 | $5.64 | $5.70 | $5.70 | 869,040 |
| 2021-08-23 | $5.58 | $5.69 | $5.57 | $5.67 | $5.67 | 963,070 |
| 2021-08-20 | $5.63 | $5.64 | $5.53 | $5.58 | $5.58 | 1,262,420 |
| 2021-08-19 | $5.67 | $5.70 | $5.62 | $5.63 | $5.63 | 848,470 |
| 2021-08-18 | $5.56 | $5.68 | $5.55 | $5.67 | $5.67 | 908,890 |
| 2021-08-17 | $5.64 | $5.68 | $5.55 | $5.56 | $5.56 | 921,560 |
| 2021-08-16 | $5.62 | $5.67 | $5.58 | $5.64 | $5.64 | 712,040 |
| 2021-08-13 | $5.55 | $5.63 | $5.54 | $5.62 | $5.62 | 925,960 |
| 2021-08-12 | $5.57 | $5.59 | $5.51 | $5.53 | $5.53 | 812,110 |
| 2021-08-11 | $5.54 | $5.62 | $5.54 | $5.57 | $5.57 | 778,360 |
| 2021-08-10 | $5.49 | $5.55 | $5.46 | $5.54 | $5.54 | 672,020 |
| 2021-08-09 | $5.43 | $5.53 | $5.40 | $5.51 | $5.51 | 1,193,130 |
| 2021-08-06 | $5.49 | $5.50 | $5.39 | $5.43 | $5.43 | 854,500 |
| 2021-08-05 | $5.49 | $5.54 | $5.43 | $5.46 | $5.46 | 672,960 |
| 2021-08-04 | $5.50 | $5.52 | $5.46 | $5.49 | $5.49 | 1,318,050 |
| 2021-08-03 | $5.47 | $5.55 | $5.46 | $5.50 | $5.50 | 1,208,580 |
| 2021-08-02 | $5.49 | $5.56 | $5.38 | $5.50 | $5.50 | 2,043,540 |
| 2021-07-30 | $5.50 | $5.52 | $5.43 | $5.48 | $5.48 | 710,620 |
| 2021-07-29 | $5.55 | $5.58 | $5.45 | $5.46 | $5.46 | 854,280 |
| 2021-07-28 | $5.61 | $5.62 | $5.48 | $5.50 | $5.50 | 944,880 |
| 2021-07-27 | $5.61 | $5.72 | $5.59 | $5.60 | $5.60 | 976,990 |
| 2021-07-26 | $5.77 | $5.77 | $5.61 | $5.65 | $5.65 | 1,229,270 |
| 2021-07-23 | $5.85 | $5.90 | $5.75 | $5.77 | $5.77 | 1,208,370 |
| 2021-07-22 | $5.78 | $5.86 | $5.78 | $5.83 | $5.83 | 956,300 |
| 2021-07-21 | $5.84 | $5.95 | $5.83 | $5.83 | $5.83 | 810,660 |
| 2021-07-20 | $5.82 | $5.85 | $5.77 | $5.81 | $5.81 | 671,000 |
| 2021-07-19 | $5.89 | $5.89 | $5.79 | $5.82 | $5.82 | 1,035,940 |
| 2021-07-16 | $5.95 | $5.95 | $5.89 | $5.90 | $5.90 | 618,130 |
| 2021-07-15 | $5.96 | $5.99 | $5.90 | $5.91 | $5.91 | 1,323,320 |
| 2021-07-14 | $6.01 | $6.02 | $5.96 | $5.98 | $5.98 | 1,050,730 |
| 2021-07-13 | $6.04 | $6.10 | $6.00 | $6.00 | $6.00 | 939,700 |
| 2021-07-12 | $7.30 | $7.34 | $7.28 | $7.30 | $6.04 | 1,256,320 |
| 2021-07-09 | $7.25 | $7.32 | $7.22 | $7.28 | $6.02 | 822,150 |
| 2021-07-08 | $7.24 | $7.28 | $7.20 | $7.27 | $6.02 | 760,840 |
| 2021-07-07 | $7.27 | $7.27 | $7.20 | $7.24 | $5.99 | 638,540 |
| 2021-07-06 | $7.23 | $7.30 | $7.22 | $7.28 | $6.02 | 794,780 |
| 2021-07-05 | $7.23 | $7.23 | $7.17 | $7.22 | $5.98 | 772,960 |
| 2021-07-02 | $7.22 | $7.23 | $7.16 | $7.18 | $5.94 | 845,570 |
| 2021-07-01 | $7.16 | $7.27 | $7.16 | $7.20 | $5.96 | 905,840 |
| 2021-06-30 | $7.28 | $7.29 | $7.13 | $7.24 | $5.99 | 1,291,320 |
| 2021-06-29 | $7.33 | $7.46 | $7.29 | $7.29 | $6.03 | 1,997,240 |
| 2021-06-28 | $7.20 | $7.44 | $7.20 | $7.39 | $6.12 | 2,398,170 |
| 2021-06-25 | $7.25 | $7.27 | $7.20 | $7.22 | $5.98 | 871,390 |
| 2021-06-24 | $7.17 | $7.34 | $7.17 | $7.25 | $6.00 | 1,265,770 |
| 2021-06-23 | $7.20 | $7.23 | $7.15 | $7.18 | $5.94 | 486,070 |
| 2021-06-22 | $7.18 | $7.21 | $7.16 | $7.20 | $5.96 | 559,700 |
| 2021-06-21 | $7.16 | $7.19 | $7.13 | $7.18 | $5.94 | 1,300,830 |
| 2021-06-18 | $7.17 | $7.17 | $7.11 | $7.16 | $5.93 | 347,790 |
| 2021-06-17 | $7.18 | $7.18 | $7.11 | $7.12 | $5.89 | 495,800 |
| 2021-06-16 | $7.16 | $7.20 | $7.13 | $7.16 | $5.93 | 562,300 |
| 2021-06-15 | $7.28 | $7.28 | $7.14 | $7.16 | $5.93 | 921,300 |
| 2021-06-14 | $7.27 | $7.27 | $7.27 | $7.27 | $6.02 | 0 |
| 2021-06-11 | $7.34 | $7.35 | $7.27 | $7.27 | $6.02 | 779,160 |
| 2021-06-10 | $7.33 | $7.38 | $7.31 | $7.34 | $6.07 | 718,840 |
| 2021-06-09 | $7.38 | $7.39 | $7.30 | $7.39 | $6.12 | 909,710 |
| 2021-06-08 | $7.40 | $7.40 | $7.35 | $7.39 | $6.12 | 602,820 |
| 2021-06-07 | $7.41 | $7.48 | $7.31 | $7.40 | $6.12 | 932,760 |
| 2021-06-04 | $7.40 | $7.45 | $7.34 | $7.41 | $6.13 | 1,786,760 |
| 2021-06-03 | $7.30 | $7.68 | $7.30 | $7.50 | $6.21 | 2,871,700 |
| 2021-06-02 | $7.36 | $7.40 | $7.31 | $7.34 | $6.07 | 785,980 |
| 2021-06-01 | $7.36 | $7.43 | $7.33 | $7.37 | $6.10 | 727,140 |
| 2021-05-31 | $7.41 | $7.44 | $7.36 | $7.37 | $6.10 | 671,000 |
| 2021-05-28 | $7.45 | $7.45 | $7.36 | $7.44 | $6.16 | 884,660 |
| 2021-05-27 | $7.35 | $7.47 | $7.35 | $7.44 | $6.16 | 648,780 |
| 2021-05-26 | $7.42 | $7.44 | $7.34 | $7.40 | $6.12 | 1,003,280 |
| 2021-05-25 | $7.43 | $7.45 | $7.35 | $7.43 | $6.15 | 898,220 |
| 2021-05-24 | $7.32 | $7.41 | $7.29 | $7.40 | $6.12 | 1,019,700 |
| 2021-05-21 | $7.27 | $7.35 | $7.23 | $7.33 | $6.07 | 1,060,140 |
| 2021-05-20 | $7.25 | $7.31 | $7.25 | $7.29 | $6.03 | 582,920 |
| 2021-05-19 | $7.34 | $7.34 | $7.25 | $7.28 | $6.02 | 657,660 |
| 2021-05-18 | $7.34 | $7.42 | $7.33 | $7.36 | $6.09 | 595,280 |
| 2021-05-17 | $7.35 | $7.54 | $7.32 | $7.37 | $6.10 | 1,600,980 |
| 2021-05-14 | $7.37 | $7.41 | $7.28 | $7.37 | $6.10 | 750,960 |
| 2021-05-13 | $7.35 | $7.36 | $7.27 | $7.32 | $6.06 | 803,700 |
| 2021-05-12 | $7.35 | $7.35 | $7.24 | $7.32 | $6.06 | 885,740 |
| 2021-05-11 | $7.29 | $7.31 | $7.21 | $7.31 | $6.05 | 735,860 |
| 2021-05-10 | $7.32 | $7.38 | $7.26 | $7.29 | $6.03 | 870,900 |
| 2021-05-07 | $7.27 | $7.37 | $7.23 | $7.32 | $6.06 | 1,232,300 |
| 2021-05-06 | $7.23 | $7.28 | $7.15 | $7.27 | $6.02 | 1,053,780 |
| 2021-05-05 | $7.22 | $7.22 | $7.22 | $7.22 | $5.98 | 0 |
| 2021-05-04 | $7.22 | $7.22 | $7.22 | $7.22 | $5.98 | 0 |
| 2021-04-30 | $7.19 | $7.24 | $7.16 | $7.22 | $5.98 | 706,180 |
| 2021-04-29 | $7.18 | $7.24 | $7.12 | $7.22 | $5.98 | 850,440 |
| 2021-04-28 | $7.03 | $7.22 | $7.03 | $7.18 | $5.94 | 1,428,190 |
| 2021-04-27 | $7.07 | $7.09 | $6.97 | $7.02 | $5.81 | 643,610 |
| 2021-04-26 | $7.09 | $7.14 | $7.06 | $7.07 | $5.85 | 576,710 |
| 2021-04-23 | $7.19 | $7.19 | $7.07 | $7.10 | $5.88 | 741,630 |
| 2021-04-22 | $7.15 | $7.21 | $7.12 | $7.18 | $5.94 | 753,240 |
| 2021-04-21 | $7.16 | $7.22 | $7.13 | $7.18 | $5.94 | 736,680 |
| 2021-04-20 | $7.21 | $7.30 | $7.16 | $7.17 | $5.93 | 1,073,550 |
| 2021-04-19 | $7.20 | $7.28 | $7.18 | $7.21 | $5.97 | 1,461,000 |
| 2021-04-16 | $7.10 | $7.23 | $7.10 | $7.19 | $5.95 | 1,164,630 |
| 2021-04-15 | $7.07 | $7.13 | $7.05 | $7.12 | $5.89 | 529,470 |
| 2021-04-14 | $7.09 | $7.14 | $7.05 | $7.10 | $5.88 | 479,330 |
| 2021-04-13 | $7.13 | $7.13 | $7.06 | $7.08 | $5.86 | 350,120 |
| 2021-04-12 | $7.15 | $7.16 | $7.07 | $7.13 | $5.90 | 811,680 |
| 2021-04-09 | $7.18 | $7.23 | $7.12 | $7.15 | $5.92 | 889,980 |
| 2021-04-08 | $7.12 | $7.20 | $7.07 | $7.18 | $5.94 | 960,620 |
| 2021-04-07 | $7.12 | $7.17 | $7.09 | $7.10 | $5.88 | 516,160 |
| 2021-04-06 | $7.08 | $7.17 | $7.07 | $7.11 | $5.88 | 628,040 |
| 2021-04-05 | $7.11 | $7.11 | $7.11 | $7.11 | $5.88 | 0 |
| 2021-04-02 | $7.22 | $7.25 | $7.09 | $7.11 | $5.88 | 1,077,070 |
| 2021-04-01 | $7.32 | $7.32 | $7.19 | $7.24 | $5.99 | 1,116,140 |
| 2021-03-31 | $7.09 | $7.30 | $7.06 | $7.25 | $6.00 | 1,323,880 |
| 2021-03-30 | $7.11 | $7.12 | $7.05 | $7.08 | $5.86 | 784,900 |
| 2021-03-29 | $7.23 | $7.26 | $7.06 | $7.12 | $5.89 | 1,566,800 |
| 2021-03-26 | $7.19 | $7.24 | $7.12 | $7.23 | $5.98 | 1,542,010 |
| 2021-03-25 | $7.28 | $7.38 | $7.16 | $7.18 | $5.94 | 1,856,000 |
| 2021-03-24 | $7.28 | $7.65 | $7.20 | $7.44 | $6.16 | 3,446,450 |
| 2021-03-23 | $7.16 | $7.39 | $7.13 | $7.29 | $6.03 | 2,024,220 |
| 2021-03-22 | $7.03 | $7.17 | $7.00 | $7.13 | $5.90 | 869,990 |
| 2021-03-19 | $7.12 | $7.12 | $7.02 | $7.05 | $5.83 | 712,780 |
| 2021-03-18 | $7.12 | $7.14 | $7.09 | $7.12 | $5.89 | 616,060 |
| 2021-03-17 | $7.18 | $7.20 | $7.11 | $7.13 | $5.90 | 683,150 |
| 2021-03-16 | $7.09 | $7.16 | $7.09 | $7.14 | $5.91 | 531,020 |
| 2021-03-15 | $7.14 | $7.17 | $7.08 | $7.12 | $5.89 | 708,760 |
| 2021-03-12 | $7.09 | $7.18 | $7.00 | $7.14 | $5.91 | 1,408,510 |
| 2021-03-11 | $7.15 | $7.15 | $7.01 | $7.08 | $5.86 | 801,040 |
| 2021-03-10 | $7.20 | $7.21 | $7.01 | $7.05 | $5.83 | 1,125,960 |
| 2021-03-09 | $7.20 | $7.32 | $6.89 | $7.14 | $5.91 | 2,098,390 |
| 2021-03-08 | $7.13 | $7.33 | $7.13 | $7.20 | $5.96 | 2,006,800 |
| 2021-03-05 | $7.07 | $7.13 | $7.03 | $7.13 | $5.90 | 918,160 |
| 2021-03-04 | $7.04 | $7.15 | $7.01 | $7.08 | $5.86 | 1,016,270 |
| 2021-03-03 | $7.00 | $7.08 | $7.00 | $7.07 | $5.85 | 698,880 |
| 2021-03-02 | $7.10 | $7.11 | $6.97 | $7.02 | $5.81 | 695,780 |
| 2021-03-01 | $6.93 | $7.09 | $6.93 | $7.06 | $5.84 | 1,208,200 |
| 2021-02-26 | $6.92 | $7.03 | $6.92 | $6.96 | $5.76 | 610,240 |
| 2021-02-25 | $6.98 | $7.05 | $6.91 | $7.00 | $5.79 | 942,660 |
| 2021-02-24 | $7.11 | $7.11 | $6.96 | $7.00 | $5.79 | 1,067,260 |
| 2021-02-23 | $7.01 | $7.09 | $6.96 | $7.03 | $5.82 | 808,420 |
| 2021-02-22 | $7.02 | $7.15 | $7.00 | $7.01 | $5.80 | 1,406,680 |
| 2021-02-19 | $6.81 | $7.00 | $6.78 | $7.00 | $5.79 | 1,190,210 |
| 2021-02-18 | $6.72 | $6.82 | $6.72 | $6.81 | $5.64 | 1,183,580 |
| 2021-02-17 | $6.70 | $6.70 | $6.70 | $6.70 | $5.54 | 0 |
| 2021-02-16 | $6.70 | $6.70 | $6.70 | $6.70 | $5.54 | 0 |
| 2021-02-15 | $6.70 | $6.70 | $6.70 | $6.70 | $5.54 | 0 |
| 2021-02-12 | $6.70 | $6.70 | $6.70 | $6.70 | $5.54 | 0 |
| 2021-02-11 | $6.70 | $6.70 | $6.70 | $6.70 | $5.54 | 0 |
| 2021-02-10 | $6.75 | $6.75 | $6.62 | $6.70 | $5.54 | 363,920 |
| 2021-02-09 | $6.68 | $6.72 | $6.60 | $6.70 | $5.54 | 1,102,530 |
| 2021-02-08 | $6.67 | $6.71 | $6.61 | $6.69 | $5.54 | 570,800 |
| 2021-02-05 | $6.68 | $6.73 | $6.60 | $6.66 | $5.51 | 625,640 |
| 2021-02-04 | $6.84 | $6.87 | $6.55 | $6.65 | $5.50 | 1,388,110 |
| 2021-02-03 | $6.82 | $6.93 | $6.80 | $6.84 | $5.66 | 786,740 |
| 2021-02-02 | $6.82 | $6.89 | $6.78 | $6.82 | $5.64 | 701,280 |
| 2021-02-01 | $6.98 | $7.00 | $6.79 | $6.84 | $5.66 | 1,821,860 |
| 2021-01-29 | $6.99 | $7.23 | $6.99 | $7.08 | $5.86 | 1,164,480 |
| 2021-01-28 | $7.45 | $7.48 | $7.22 | $7.27 | $6.02 | 2,368,640 |
| 2021-01-27 | $7.05 | $7.19 | $7.02 | $7.19 | $5.95 | 1,315,000 |
| 2021-01-26 | $7.19 | $7.24 | $7.01 | $7.03 | $5.82 | 1,735,560 |
| 2021-01-25 | $7.30 | $7.36 | $7.14 | $7.19 | $5.95 | 1,657,330 |
| 2021-01-22 | $7.43 | $7.45 | $7.25 | $7.37 | $6.10 | 1,109,540 |
| 2021-01-21 | $7.49 | $7.52 | $7.44 | $7.46 | $6.17 | 852,490 |
| 2021-01-20 | $7.55 | $7.55 | $7.45 | $7.52 | $6.22 | 619,510 |
| 2021-01-19 | $7.41 | $7.57 | $7.41 | $7.50 | $6.21 | 675,600 |
| 2021-01-18 | $7.40 | $7.50 | $7.40 | $7.48 | $6.19 | 709,070 |
| 2021-01-15 | $7.51 | $7.57 | $7.46 | $7.50 | $6.21 | 587,270 |
| 2021-01-14 | $7.40 | $7.63 | $7.37 | $7.54 | $6.24 | 799,940 |
| 2021-01-13 | $7.46 | $7.46 | $7.35 | $7.40 | $6.12 | 643,240 |
| 2021-01-12 | $7.42 | $7.50 | $7.42 | $7.47 | $6.18 | 512,480 |
| 2021-01-11 | $7.68 | $7.68 | $7.48 | $7.48 | $6.19 | 790,920 |
| 2021-01-08 | $7.60 | $7.70 | $7.53 | $7.64 | $6.32 | 772,040 |
| 2021-01-07 | $7.80 | $7.88 | $7.58 | $7.61 | $6.30 | 1,435,860 |
| 2021-01-06 | $7.75 | $7.81 | $7.73 | $7.80 | $6.46 | 991,600 |
| 2021-01-05 | $7.77 | $7.81 | $7.72 | $7.78 | $6.44 | 937,660 |
| 2021-01-04 | $7.83 | $7.86 | $7.74 | $7.79 | $6.45 | 1,415,460 |
| 2021-01-01 | $7.84 | $7.84 | $7.84 | $7.84 | $6.49 | 0 |
| 2020-12-31 | $7.82 | $7.86 | $7.73 | $7.84 | $6.49 | 934,730 |
| 2020-12-30 | $7.85 | $7.92 | $7.76 | $7.80 | $6.46 | 757,420 |
| 2020-12-29 | $7.97 | $7.97 | $7.87 | $7.88 | $6.52 | 487,880 |
| 2020-12-28 | $7.86 | $8.00 | $7.84 | $7.94 | $6.57 | 883,270 |
| 2020-12-25 | $7.88 | $7.94 | $7.80 | $7.86 | $6.50 | 1,400,220 |
| 2020-12-24 | $8.15 | $8.26 | $7.90 | $7.96 | $6.59 | 3,489,320 |
| 2020-12-23 | $7.76 | $7.84 | $7.74 | $7.80 | $6.46 | 841,720 |
| 2020-12-22 | $7.82 | $7.88 | $7.74 | $7.76 | $6.42 | 549,880 |
| 2020-12-21 | $7.87 | $7.88 | $7.75 | $7.87 | $6.51 | 927,320 |
| 2020-12-18 | $7.86 | $7.92 | $7.74 | $7.90 | $6.54 | 1,309,820 |
| 2020-12-17 | $7.91 | $7.93 | $7.71 | $7.83 | $6.48 | 1,294,090 |
| 2020-12-16 | $7.90 | $7.93 | $7.87 | $7.91 | $6.55 | 399,150 |
| 2020-12-15 | $7.91 | $7.94 | $7.87 | $7.92 | $6.55 | 326,580 |
| 2020-12-14 | $7.95 | $7.95 | $7.88 | $7.91 | $6.55 | 520,740 |
| 2020-12-11 | $8.00 | $8.04 | $7.88 | $7.95 | $6.58 | 1,368,600 |
| 2020-12-10 | $8.05 | $8.09 | $7.96 | $8.05 | $6.66 | 1,251,120 |
| 2020-12-09 | $8.14 | $8.17 | $8.07 | $8.07 | $6.68 | 683,060 |
| 2020-12-08 | $8.14 | $8.24 | $8.11 | $8.17 | $6.76 | 634,400 |
| 2020-12-07 | $8.23 | $8.23 | $8.13 | $8.14 | $6.74 | 523,200 |
| 2020-12-04 | $8.20 | $8.26 | $8.09 | $8.21 | $6.79 | 1,018,660 |
| 2020-12-03 | $8.22 | $8.27 | $8.14 | $8.20 | $6.79 | 1,046,730 |
| 2020-12-02 | $8.14 | $8.26 | $8.13 | $8.22 | $6.80 | 833,480 |
| 2020-12-01 | $8.14 | $8.22 | $8.14 | $8.19 | $6.78 | 635,080 |
| 2020-11-30 | $8.12 | $8.25 | $8.08 | $8.14 | $6.74 | 1,004,740 |
| 2020-11-27 | $8.08 | $8.12 | $8.05 | $8.12 | $6.72 | 727,550 |
| 2020-11-26 | $8.16 | $8.17 | $8.06 | $8.08 | $6.69 | 852,460 |
| 2020-11-25 | $8.28 | $8.28 | $8.14 | $8.15 | $6.74 | 821,000 |
| 2020-11-24 | $8.20 | $8.27 | $8.16 | $8.24 | $6.82 | 1,419,480 |
| 2020-11-23 | $8.21 | $8.21 | $8.12 | $8.19 | $6.78 | 1,138,040 |
| 2020-11-20 | $8.18 | $8.23 | $8.16 | $8.18 | $6.77 | 825,380 |
| 2020-11-19 | $8.18 | $8.21 | $8.12 | $8.20 | $6.79 | 754,810 |
| 2020-11-18 | $8.15 | $8.19 | $8.10 | $8.17 | $6.76 | 1,688,860 |
| 2020-11-17 | $8.16 | $8.16 | $8.05 | $8.14 | $6.74 | 936,360 |
| 2020-11-16 | $8.10 | $8.16 | $8.06 | $8.12 | $6.72 | 951,990 |
| 2020-11-13 | $8.10 | $8.13 | $8.03 | $8.08 | $6.69 | 626,690 |
| 2020-11-12 | $8.13 | $8.13 | $8.04 | $8.10 | $6.70 | 646,580 |
| 2020-11-11 | $8.20 | $8.24 | $8.07 | $8.09 | $6.70 | 1,474,620 |
| 2020-11-10 | $8.34 | $8.34 | $8.20 | $8.24 | $6.82 | 603,300 |
| 2020-11-09 | $8.16 | $8.33 | $8.16 | $8.29 | $6.86 | 1,312,710 |
| 2020-11-06 | $8.27 | $8.27 | $8.10 | $8.16 | $6.75 | 597,680 |
| 2020-11-05 | $8.18 | $8.23 | $8.13 | $8.19 | $6.78 | 687,030 |
| 2020-11-04 | $8.13 | $8.18 | $8.09 | $8.16 | $6.75 | 628,400 |
| 2020-11-03 | $8.08 | $8.17 | $8.05 | $8.14 | $6.74 | 1,413,560 |
| 2020-11-02 | $8.38 | $8.38 | $8.05 | $8.08 | $6.69 | 2,175,770 |
| 2020-10-30 | $8.59 | $8.59 | $8.31 | $8.31 | $6.88 | 1,376,040 |
| 2020-10-29 | $8.44 | $8.58 | $8.33 | $8.57 | $7.09 | 771,780 |
| 2020-10-28 | $8.58 | $8.58 | $8.31 | $8.50 | $7.03 | 964,300 |
| 2020-10-27 | $8.52 | $8.52 | $8.36 | $8.50 | $7.03 | 711,250 |
| 2020-10-26 | $8.53 | $8.57 | $8.38 | $8.46 | $7.00 | 800,260 |
| 2020-10-23 | $8.56 | $8.68 | $8.56 | $8.58 | $7.10 | 801,030 |
| 2020-10-22 | $8.62 | $8.67 | $8.56 | $8.60 | $7.12 | 768,600 |
| 2020-10-21 | $8.64 | $8.71 | $8.57 | $8.65 | $7.16 | 843,460 |
| 2020-10-20 | $8.65 | $8.72 | $8.55 | $8.70 | $7.20 | 783,700 |
| 2020-10-19 | $8.77 | $8.81 | $8.60 | $8.66 | $7.17 | 905,650 |
| 2020-10-16 | $8.68 | $8.75 | $8.65 | $8.71 | $7.21 | 897,010 |
| 2020-10-15 | $8.83 | $8.83 | $8.64 | $8.71 | $7.21 | 1,452,220 |
| 2020-10-14 | $8.89 | $8.89 | $8.67 | $8.76 | $7.25 | 949,700 |
| 2020-10-13 | $8.88 | $8.90 | $8.81 | $8.87 | $7.34 | 1,096,950 |
| 2020-10-12 | $8.73 | $8.90 | $8.68 | $8.83 | $7.31 | 2,244,230 |
| 2020-10-09 | $8.68 | $8.75 | $8.60 | $8.72 | $7.22 | 1,099,280 |
| 2020-10-08 | $8.61 | $8.61 | $8.61 | $8.61 | $7.13 | 0 |
| 2020-10-07 | $8.61 | $8.61 | $8.61 | $8.61 | $7.13 | 0 |
| 2020-10-06 | $8.61 | $8.61 | $8.61 | $8.61 | $7.13 | 0 |
| 2020-10-05 | $8.61 | $8.61 | $8.61 | $8.61 | $7.13 | 0 |
| 2020-10-02 | $8.61 | $8.61 | $8.61 | $8.61 | $7.13 | 0 |
| 2020-10-01 | $8.61 | $8.61 | $8.61 | $8.61 | $7.13 | 0 |
| 2020-09-30 | $8.65 | $8.65 | $8.53 | $8.61 | $7.13 | 558,740 |
| 2020-09-29 | $8.58 | $8.66 | $8.45 | $8.58 | $7.10 | 803,460 |
| 2020-09-28 | $8.59 | $8.59 | $8.45 | $8.49 | $7.03 | 457,570 |
| 2020-09-25 | $8.64 | $8.64 | $8.47 | $8.51 | $7.04 | 1,109,600 |
| 2020-09-24 | $8.74 | $8.77 | $8.54 | $8.60 | $7.12 | 1,352,430 |
| 2020-09-23 | $8.80 | $8.81 | $8.72 | $8.77 | $7.26 | 453,500 |
| 2020-09-22 | $8.88 | $8.88 | $8.69 | $8.76 | $7.25 | 1,475,220 |
| 2020-09-21 | $8.97 | $9.00 | $8.85 | $8.90 | $7.37 | 1,026,160 |
| 2020-09-18 | $8.87 | $8.99 | $8.79 | $8.97 | $7.42 | 1,371,480 |
| 2020-09-17 | $8.85 | $8.90 | $8.73 | $8.82 | $7.30 | 1,029,160 |
| 2020-09-16 | $8.89 | $8.91 | $8.78 | $8.80 | $7.28 | 968,890 |
| 2020-09-15 | $8.85 | $8.91 | $8.79 | $8.85 | $7.32 | 1,036,940 |
| 2020-09-14 | $8.83 | $8.98 | $8.79 | $8.85 | $7.32 | 1,147,680 |
| 2020-09-11 | $8.76 | $8.88 | $8.68 | $8.81 | $7.29 | 1,655,230 |
| 2020-09-10 | $9.08 | $9.14 | $8.80 | $8.80 | $7.28 | 2,294,240 |
| 2020-09-09 | $9.18 | $9.27 | $9.03 | $9.08 | $7.51 | 1,643,690 |
| 2020-09-08 | $9.09 | $9.23 | $9.08 | $9.22 | $7.63 | 1,838,970 |
| 2020-09-07 | $9.22 | $9.28 | $9.06 | $9.11 | $7.54 | 1,806,210 |
| 2020-09-04 | $9.20 | $9.23 | $9.03 | $9.19 | $7.61 | 1,671,240 |
| 2020-09-03 | $9.32 | $9.44 | $9.28 | $9.30 | $7.70 | 1,996,980 |
| 2020-09-02 | $9.40 | $9.42 | $9.20 | $9.31 | $7.70 | 2,454,770 |
| 2020-09-01 | $9.20 | $9.39 | $9.15 | $9.39 | $7.77 | 3,106,850 |
| 2020-08-31 | $9.18 | $9.30 | $9.16 | $9.18 | $7.60 | 2,163,370 |
| 2020-08-28 | $9.01 | $9.18 | $8.99 | $9.17 | $7.59 | 2,593,640 |
| 2020-08-27 | $8.80 | $8.93 | $8.79 | $8.90 | $7.37 | 957,950 |
| 2020-08-26 | $8.91 | $8.98 | $8.73 | $8.80 | $7.28 | 1,371,250 |
| 2020-08-25 | $9.01 | $9.04 | $8.91 | $8.94 | $7.40 | 1,079,540 |
| 2020-08-24 | $9.07 | $9.07 | $8.91 | $9.00 | $7.45 | 1,649,700 |
| 2020-08-21 | $8.98 | $9.09 | $8.92 | $8.99 | $7.44 | 1,150,060 |
| 2020-08-20 | $9.06 | $9.11 | $8.96 | $8.99 | $7.44 | 1,624,400 |
| 2020-08-19 | $9.27 | $9.31 | $9.10 | $9.13 | $7.56 | 2,100,540 |
| 2020-08-18 | $9.30 | $9.37 | $9.23 | $9.28 | $7.68 | 1,804,640 |
| 2020-08-17 | $9.18 | $9.32 | $9.12 | $9.30 | $7.70 | 2,014,220 |
| 2020-08-14 | $9.21 | $9.21 | $9.08 | $9.19 | $7.61 | 1,836,350 |
| 2020-08-13 | $9.28 | $9.31 | $9.14 | $9.17 | $7.59 | 1,624,960 |
| 2020-08-12 | $9.21 | $9.29 | $9.05 | $9.23 | $7.64 | 2,335,580 |
| 2020-08-11 | $9.50 | $9.53 | $9.22 | $9.25 | $7.66 | 3,819,260 |
| 2020-08-10 | $9.11 | $9.58 | $9.06 | $9.58 | $7.93 | 4,657,380 |
| 2020-08-07 | $9.27 | $9.30 | $9.03 | $9.12 | $7.55 | 2,187,440 |
| 2020-08-06 | $9.11 | $9.28 | $9.03 | $9.26 | $7.66 | 3,643,790 |
| 2020-08-05 | $9.10 | $9.11 | $8.94 | $9.11 | $7.54 | 1,966,460 |
| 2020-08-04 | $9.12 | $9.17 | $9.06 | $9.11 | $7.54 | 2,585,760 |
| 2020-08-03 | $8.93 | $9.10 | $8.93 | $9.10 | $7.53 | 2,343,240 |
| 2020-07-31 | $8.94 | $9.04 | $8.83 | $8.95 | $7.41 | 1,597,440 |
| 2020-07-30 | $9.02 | $9.03 | $8.89 | $8.94 | $7.40 | 1,716,710 |
| 2020-07-29 | $8.76 | $9.00 | $8.72 | $8.98 | $7.43 | 1,745,010 |
| 2020-07-28 | $8.72 | $8.85 | $8.72 | $8.82 | $7.30 | 1,174,980 |
| 2020-07-27 | $8.78 | $8.89 | $8.66 | $8.74 | $7.23 | 1,869,930 |
| 2020-07-24 | $9.05 | $9.38 | $8.78 | $8.81 | $7.29 | 4,852,180 |
| 2020-07-23 | $8.99 | $9.15 | $8.79 | $9.06 | $7.50 | 3,728,470 |
| 2020-07-22 | $9.02 | $9.22 | $8.95 | $9.01 | $7.46 | 3,301,080 |
| 2020-07-21 | $9.10 | $9.19 | $9.04 | $9.16 | $7.48 | 2,607,000 |
| 2020-07-20 | $8.75 | $9.17 | $8.75 | $9.10 | $7.43 | 3,806,450 |
| 2020-07-17 | $8.86 | $8.93 | $8.65 | $8.72 | $7.12 | 2,914,400 |
| 2020-07-16 | $9.15 | $9.25 | $8.88 | $8.88 | $7.25 | 3,176,720 |
| 2020-07-15 | $9.33 | $9.44 | $9.06 | $9.10 | $7.43 | 2,993,120 |
| 2020-07-14 | $9.39 | $9.56 | $9.18 | $9.36 | $7.64 | 4,500,170 |
| 2020-07-13 | $9.02 | $9.43 | $8.98 | $9.34 | $7.63 | 4,696,040 |
| 2020-07-10 | $9.07 | $9.12 | $8.95 | $9.01 | $7.36 | 2,808,900 |
| 2020-07-09 | $9.00 | $9.18 | $9.00 | $9.12 | $7.45 | 3,169,880 |
| 2020-07-08 | $9.01 | $9.06 | $8.89 | $9.05 | $7.39 | 3,526,280 |
| 2020-07-07 | $9.19 | $9.29 | $9.01 | $9.03 | $7.37 | 4,377,930 |
| 2020-07-06 | $8.89 | $9.19 | $8.82 | $9.16 | $7.48 | 4,324,750 |
| 2020-07-03 | $8.68 | $8.92 | $8.64 | $8.89 | $7.26 | 3,084,590 |
| 2020-07-02 | $8.57 | $8.72 | $8.53 | $8.68 | $7.09 | 2,128,540 |
| 2020-07-01 | $8.54 | $8.65 | $8.49 | $8.55 | $6.98 | 1,493,150 |
| 2020-06-30 | $8.49 | $8.61 | $8.47 | $8.59 | $7.02 | 2,132,980 |
| 2020-06-29 | $8.44 | $8.52 | $8.41 | $8.44 | $6.89 | 1,277,640 |
| 2020-06-26 | $8.46 | $8.46 | $8.46 | $8.46 | $6.91 | 0 |
| 2020-06-25 | $8.46 | $8.46 | $8.46 | $8.46 | $6.91 | 0 |
| 2020-06-24 | $8.43 | $8.51 | $8.41 | $8.46 | $6.91 | 941,310 |
| 2020-06-23 | $8.47 | $8.51 | $8.39 | $8.45 | $6.90 | 1,206,600 |
| 2020-06-22 | $8.34 | $8.55 | $8.34 | $8.46 | $6.91 | 2,127,290 |
| 2020-06-19 | $8.28 | $8.42 | $8.28 | $8.39 | $6.85 | 1,282,380 |
| 2020-06-18 | $8.17 | $8.49 | $8.17 | $8.33 | $6.80 | 1,780,580 |
| 2020-06-17 | $8.31 | $8.32 | $8.22 | $8.27 | $6.75 | 666,900 |
| 2020-06-16 | $8.20 | $8.30 | $8.20 | $8.29 | $6.77 | 800,760 |
| 2020-06-15 | $8.26 | $8.26 | $8.16 | $8.18 | $6.68 | 1,022,310 |
| 2020-06-12 | $8.21 | $8.31 | $8.16 | $8.26 | $6.75 | 1,141,110 |
| 2020-06-11 | $8.37 | $8.45 | $8.25 | $8.32 | $6.80 | 1,741,680 |
| 2020-06-10 | $8.46 | $8.46 | $8.35 | $8.37 | $6.84 | 1,262,960 |
| 2020-06-09 | $8.46 | $8.48 | $8.40 | $8.43 | $6.88 | 1,141,420 |
| 2020-06-08 | $8.50 | $8.50 | $8.44 | $8.44 | $6.89 | 1,104,200 |
| 2020-06-05 | $8.50 | $8.52 | $8.40 | $8.48 | $6.93 | 1,333,950 |
| 2020-06-04 | $8.54 | $8.58 | $8.42 | $8.50 | $6.94 | 1,590,040 |
| 2020-06-03 | $8.37 | $8.66 | $8.36 | $8.57 | $7.00 | 4,027,140 |
| 2020-06-02 | $8.38 | $8.44 | $8.30 | $8.40 | $6.86 | 2,489,980 |
| 2020-06-01 | $8.32 | $8.43 | $8.27 | $8.35 | $6.82 | 2,685,650 |
| 2020-05-29 | $8.36 | $8.48 | $8.28 | $8.30 | $6.78 | 2,208,930 |
| 2020-05-28 | $8.19 | $8.43 | $8.07 | $8.36 | $6.83 | 3,105,380 |
| 2020-05-27 | $8.34 | $8.36 | $8.18 | $8.20 | $6.70 | 2,420,220 |
| 2020-05-26 | $8.18 | $8.50 | $8.11 | $8.42 | $6.88 | 3,429,960 |
| 2020-05-25 | $8.20 | $8.45 | $8.16 | $8.18 | $6.68 | 2,438,900 |
| 2020-05-22 | $8.50 | $8.50 | $8.17 | $8.29 | $6.77 | 4,243,120 |
| 2020-05-21 | $8.94 | $8.98 | $8.38 | $8.66 | $7.07 | 8,497,840 |
| 2020-05-20 | $8.10 | $8.94 | $8.01 | $8.94 | $7.30 | 8,620,400 |
| 2020-05-19 | $8.09 | $8.13 | $8.00 | $8.13 | $6.64 | 1,754,910 |
| 2020-05-18 | $7.83 | $8.13 | $7.80 | $8.13 | $6.64 | 2,199,630 |
| 2020-05-15 | $7.92 | $7.93 | $7.82 | $7.84 | $6.40 | 793,980 |
| 2020-05-14 | $7.80 | $7.87 | $7.78 | $7.84 | $6.40 | 1,019,170 |
| 2020-05-13 | $7.80 | $7.88 | $7.79 | $7.87 | $6.43 | 834,860 |
| 2020-05-12 | $7.89 | $7.92 | $7.79 | $7.84 | $6.40 | 862,570 |
| 2020-05-11 | $7.92 | $7.95 | $7.86 | $7.93 | $6.48 | 1,092,720 |
| 2020-05-08 | $7.87 | $7.93 | $7.82 | $7.93 | $6.48 | 1,474,700 |
| 2020-05-07 | $7.84 | $7.88 | $7.77 | $7.83 | $6.39 | 1,237,280 |
| 2020-05-06 | $7.70 | $7.85 | $7.70 | $7.85 | $6.41 | 1,076,220 |
| 2020-05-05 | $7.82 | $7.82 | $7.82 | $7.82 | $6.39 | 0 |
| 2020-05-04 | $7.82 | $7.82 | $7.82 | $7.82 | $6.39 | 0 |
| 2020-05-01 | $7.82 | $7.82 | $7.82 | $7.82 | $6.39 | 0 |
| 2020-04-30 | $7.72 | $7.84 | $7.67 | $7.82 | $6.39 | 1,785,060 |
| 2020-04-29 | $7.60 | $7.77 | $7.60 | $7.75 | $6.33 | 1,054,620 |
| 2020-04-28 | $7.91 | $7.92 | $7.56 | $7.73 | $6.31 | 1,476,140 |
| 2020-04-27 | $7.99 | $8.09 | $7.86 | $7.90 | $6.45 | 1,154,030 |
| 2020-04-24 | $8.12 | $8.17 | $7.87 | $7.96 | $6.50 | 1,522,310 |
| 2020-04-23 | $8.29 | $8.29 | $8.11 | $8.12 | $6.63 | 1,613,890 |
| 2020-04-22 | $8.19 | $8.31 | $8.11 | $8.22 | $6.71 | 3,540,740 |
| 2020-04-21 | $8.11 | $8.28 | $8.02 | $8.24 | $6.73 | 3,899,680 |
| 2020-04-20 | $7.88 | $8.11 | $7.83 | $8.07 | $6.59 | 2,657,010 |
| 2020-04-17 | $7.79 | $7.98 | $7.77 | $7.83 | $6.39 | 1,532,100 |
| 2020-04-16 | $7.77 | $7.79 | $7.70 | $7.79 | $6.36 | 545,420 |
| 2020-04-15 | $7.77 | $7.79 | $7.72 | $7.76 | $6.34 | 673,500 |
| 2020-04-14 | $7.74 | $7.79 | $7.73 | $7.77 | $6.35 | 477,620 |
| 2020-04-13 | $7.73 | $7.85 | $7.70 | $7.71 | $6.30 | 494,710 |
| 2020-04-10 | $7.86 | $7.88 | $7.73 | $7.74 | $6.32 | 918,340 |
| 2020-04-09 | $7.88 | $7.90 | $7.83 | $7.86 | $6.42 | 799,020 |
| 2020-04-08 | $7.81 | $7.86 | $7.81 | $7.83 | $6.39 | 714,480 |
| 2020-04-07 | $7.81 | $7.88 | $7.80 | $7.87 | $6.43 | 1,386,040 |
| 2020-04-06 | $7.76 | $7.76 | $7.76 | $7.76 | $6.34 | 0 |
| 2020-04-03 | $7.83 | $7.85 | $7.72 | $7.76 | $6.34 | 1,373,900 |
| 2020-04-02 | $7.72 | $8.08 | $7.59 | $7.92 | $6.47 | 2,212,670 |
| 2020-04-01 | $7.77 | $7.78 | $7.62 | $7.65 | $6.25 | 844,280 |
| 2020-03-31 | $7.75 | $7.84 | $7.70 | $7.72 | $6.30 | 634,430 |
| 2020-03-30 | $7.57 | $7.82 | $7.50 | $7.75 | $6.33 | 1,362,020 |
| 2020-03-27 | $7.84 | $7.84 | $7.63 | $7.67 | $6.26 | 943,660 |
| 2020-03-26 | $7.64 | $7.64 | $7.58 | $7.59 | $6.20 | 860,880 |
| 2020-03-25 | $7.70 | $7.70 | $7.62 | $7.65 | $6.25 | 1,191,600 |
| 2020-03-24 | $7.51 | $7.58 | $7.46 | $7.56 | $6.17 | 915,360 |
| 2020-03-23 | $7.59 | $7.59 | $7.40 | $7.44 | $6.08 | 1,170,320 |
| 2020-03-20 | $7.59 | $7.71 | $7.53 | $7.68 | $6.27 | 1,259,660 |
| 2020-03-19 | $7.55 | $7.63 | $7.39 | $7.51 | $6.13 | 1,300,620 |
| 2020-03-18 | $7.66 | $7.78 | $7.53 | $7.54 | $6.16 | 1,188,220 |
| 2020-03-17 | $7.58 | $7.71 | $7.43 | $7.61 | $6.22 | 1,537,020 |
| 2020-03-16 | $7.87 | $7.97 | $7.60 | $7.60 | $6.21 | 1,485,680 |
| 2020-03-13 | $7.58 | $7.94 | $7.53 | $7.84 | $6.40 | 1,890,600 |
| 2020-03-12 | $7.91 | $7.96 | $7.87 | $7.93 | $6.48 | 1,434,540 |
| 2020-03-11 | $8.16 | $8.22 | $8.07 | $8.09 | $6.61 | 1,783,130 |
| 2020-03-10 | $7.95 | $8.18 | $7.82 | $8.16 | $6.66 | 2,345,140 |
| 2020-03-09 | $8.32 | $8.39 | $8.02 | $8.03 | $6.56 | 3,372,170 |
| 2020-03-06 | $8.52 | $8.53 | $8.40 | $8.46 | $6.91 | 2,275,740 |
| 2020-03-05 | $8.74 | $8.75 | $8.55 | $8.58 | $7.01 | 4,516,830 |
| 2020-03-04 | $8.23 | $8.68 | $8.17 | $8.62 | $7.04 | 5,456,770 |
| 2020-03-03 | $8.37 | $8.58 | $8.21 | $8.28 | $6.76 | 4,808,680 |
| 2020-03-02 | $7.80 | $8.30 | $7.80 | $8.26 | $6.75 | 4,575,470 |
| 2020-02-28 | $7.76 | $7.97 | $7.70 | $7.77 | $6.35 | 2,073,430 |
| 2020-02-27 | $8.04 | $8.17 | $7.94 | $7.98 | $6.52 | 2,059,310 |
| 2020-02-26 | $7.70 | $8.18 | $7.66 | $8.00 | $6.53 | 4,022,640 |
| 2020-02-25 | $7.96 | $7.96 | $7.65 | $7.85 | $6.41 | 2,201,520 |
| 2020-02-24 | $7.97 | $8.05 | $7.92 | $8.05 | $6.57 | 1,313,230 |
| 2020-02-21 | $7.92 | $8.04 | $7.90 | $7.99 | $6.53 | 1,687,770 |
| 2020-02-20 | $7.87 | $7.96 | $7.81 | $7.96 | $6.50 | 1,865,590 |
| 2020-02-19 | $7.87 | $7.89 | $7.82 | $7.82 | $6.39 | 1,419,620 |
| 2020-02-18 | $7.87 | $7.95 | $7.82 | $7.87 | $6.43 | 1,891,830 |
| 2020-02-17 | $7.67 | $7.87 | $7.67 | $7.87 | $6.43 | 1,656,600 |
| 2020-02-14 | $7.65 | $7.69 | $7.63 | $7.67 | $6.26 | 1,279,390 |
| 2020-02-13 | $7.70 | $7.76 | $7.66 | $7.67 | $6.26 | 1,840,490 |
| 2020-02-12 | $7.63 | $7.72 | $7.62 | $7.70 | $6.29 | 1,050,180 |
| 2020-02-11 | $7.70 | $7.71 | $7.58 | $7.65 | $6.25 | 1,261,160 |
| 2020-02-10 | $7.50 | $7.74 | $7.50 | $7.71 | $6.30 | 1,692,900 |
| 2020-02-07 | $7.51 | $7.55 | $7.45 | $7.51 | $6.13 | 975,110 |
| 2020-02-06 | $7.49 | $7.59 | $7.41 | $7.50 | $6.13 | 1,936,220 |
| 2020-02-05 | $7.46 | $7.65 | $7.43 | $7.47 | $6.10 | 1,974,340 |
| 2020-02-04 | $7.32 | $7.54 | $7.32 | $7.47 | $6.10 | 1,665,540 |
| 2020-02-03 | $7.50 | $7.73 | $7.47 | $7.47 | $6.10 | 2,291,240 |
| 2020-01-31 | $8.30 | $8.30 | $8.30 | $8.30 | $6.78 | 0 |
| 2020-01-30 | $8.30 | $8.30 | $8.30 | $8.30 | $6.78 | 0 |
| 2020-01-29 | $8.30 | $8.30 | $8.30 | $8.30 | $6.78 | 0 |
| 2020-01-28 | $8.30 | $8.30 | $8.30 | $8.30 | $6.78 | 0 |
| 2020-01-27 | $8.30 | $8.30 | $8.30 | $8.30 | $6.78 | 0 |
| 2020-01-24 | $8.30 | $8.30 | $8.30 | $8.30 | $6.78 | 0 |
| 2020-01-23 | $8.40 | $8.44 | $8.23 | $8.30 | $6.78 | 1,553,480 |
| 2020-01-22 | $8.43 | $8.50 | $8.25 | $8.46 | $6.91 | 1,456,760 |
| 2020-01-21 | $8.53 | $8.57 | $8.43 | $8.44 | $6.89 | 1,464,060 |
| 2020-01-20 | $8.53 | $8.57 | $8.47 | $8.53 | $6.97 | 1,684,670 |
| 2020-01-17 | $8.71 | $8.75 | $8.51 | $8.53 | $6.97 | 2,886,880 |
| 2020-01-16 | $8.77 | $8.81 | $8.66 | $8.71 | $7.11 | 962,120 |
| 2020-01-15 | $8.85 | $8.87 | $8.76 | $8.77 | $7.16 | 1,009,120 |
| 2020-01-14 | $8.83 | $8.89 | $8.82 | $8.87 | $7.24 | 1,442,040 |
| 2020-01-13 | $8.83 | $8.84 | $8.78 | $8.84 | $7.22 | 778,610 |
| 2020-01-10 | $8.82 | $8.83 | $8.74 | $8.82 | $7.20 | 1,007,160 |
| 2020-01-09 | $8.77 | $8.81 | $8.76 | $8.81 | $7.20 | 975,630 |
| 2020-01-08 | $8.85 | $8.85 | $8.70 | $8.73 | $7.13 | 1,341,560 |
| 2020-01-07 | $8.75 | $8.85 | $8.75 | $8.85 | $7.23 | 1,177,180 |
| 2020-01-06 | $8.75 | $8.81 | $8.70 | $8.75 | $7.15 | 1,487,240 |
| 2020-01-03 | $8.75 | $8.79 | $8.72 | $8.75 | $7.15 | 1,192,500 |
| 2020-01-02 | $8.77 | $8.80 | $8.67 | $8.76 | $7.15 | 2,016,740 |
| 2020-01-01 | $8.69 | $8.69 | $8.69 | $8.69 | $7.10 | 0 |
| 2019-12-31 | $8.60 | $8.71 | $8.58 | $8.69 | $7.10 | 1,724,020 |
| 2019-12-30 | $8.50 | $8.81 | $8.43 | $8.65 | $7.06 | 3,757,800 |
| 2019-12-27 | $9.56 | $9.59 | $8.93 | $8.98 | $7.33 | 8,949,440 |
| 2019-12-26 | $8.96 | $9.21 | $8.86 | $9.21 | $7.52 | 2,774,610 |
| 2019-12-25 | $8.70 | $9.02 | $8.70 | $8.92 | $7.29 | 2,856,910 |
| 2019-12-24 | $8.47 | $8.75 | $8.47 | $8.73 | $7.13 | 2,365,870 |
| 2019-12-23 | $8.53 | $8.55 | $8.45 | $8.46 | $6.91 | 1,069,860 |
| 2019-12-20 | $8.56 | $8.60 | $8.52 | $8.53 | $6.97 | 708,960 |
| 2019-12-19 | $8.56 | $8.60 | $8.53 | $8.57 | $7.00 | 818,890 |
| 2019-12-18 | $8.58 | $8.62 | $8.52 | $8.56 | $6.99 | 1,287,450 |
| 2019-12-17 | $8.44 | $8.58 | $8.41 | $8.57 | $7.00 | 1,396,460 |
| 2019-12-16 | $8.40 | $8.46 | $8.36 | $8.45 | $6.90 | 841,740 |
| 2019-12-13 | $8.37 | $8.40 | $8.32 | $8.38 | $6.84 | 835,900 |
| 2019-12-12 | $8.34 | $8.34 | $8.29 | $8.29 | $6.77 | 420,750 |
| 2019-12-11 | $8.38 | $8.40 | $8.34 | $8.34 | $6.81 | 722,430 |
| 2019-12-10 | $8.34 | $8.36 | $8.24 | $8.33 | $6.80 | 504,170 |
| 2019-12-09 | $8.37 | $8.39 | $8.31 | $8.32 | $6.80 | 599,600 |
| 2019-12-06 | $8.36 | $8.38 | $8.32 | $8.33 | $6.80 | 542,300 |
| 2019-12-05 | $8.35 | $8.40 | $8.32 | $8.37 | $6.84 | 570,420 |
| 2019-12-04 | $8.32 | $8.36 | $8.30 | $8.35 | $6.82 | 527,740 |
| 2019-12-03 | $8.23 | $8.35 | $8.21 | $8.35 | $6.82 | 1,138,880 |
| 2019-12-02 | $8.27 | $8.34 | $8.20 | $8.30 | $6.78 | 1,259,560 |
| 2019-11-29 | $8.26 | $8.33 | $8.22 | $8.26 | $6.75 | 437,420 |
| 2019-11-28 | $8.22 | $8.26 | $8.22 | $8.24 | $6.73 | 266,460 |
| 2019-11-27 | $8.28 | $8.32 | $8.23 | $8.24 | $6.73 | 388,860 |
| 2019-11-26 | $8.33 | $8.35 | $8.28 | $8.28 | $6.76 | 485,000 |
| 2019-11-25 | $8.29 | $8.34 | $8.22 | $8.34 | $6.81 | 574,640 |
| 2019-11-22 | $8.27 | $8.31 | $8.22 | $8.29 | $6.77 | 493,500 |
| 2019-11-21 | $8.30 | $8.30 | $8.23 | $8.27 | $6.75 | 474,960 |
| 2019-11-20 | $8.37 | $8.37 | $8.26 | $8.32 | $6.80 | 613,160 |
| 2019-11-19 | $8.26 | $8.37 | $8.23 | $8.36 | $6.83 | 794,060 |
| 2019-11-18 | $8.36 | $8.37 | $8.25 | $8.34 | $6.81 | 952,660 |
| 2019-11-15 | $8.55 | $8.55 | $8.33 | $8.36 | $6.83 | 696,980 |
| 2019-11-14 | $8.42 | $8.57 | $8.38 | $8.48 | $6.93 | 465,480 |
| 2019-11-13 | $8.53 | $8.53 | $8.37 | $8.42 | $6.88 | 744,920 |
| 2019-11-12 | $8.46 | $8.58 | $8.43 | $8.53 | $6.97 | 549,960 |
| 2019-11-11 | $8.71 | $8.71 | $8.45 | $8.52 | $6.96 | 1,225,180 |
| 2019-11-08 | $8.78 | $8.81 | $8.75 | $8.76 | $7.15 | 425,200 |
| 2019-11-07 | $8.74 | $8.78 | $8.71 | $8.76 | $7.15 | 534,040 |
| 2019-11-06 | $8.73 | $8.74 | $8.68 | $8.74 | $7.14 | 656,680 |
| 2019-11-05 | $8.85 | $8.86 | $8.67 | $8.75 | $7.15 | 1,630,840 |
| 2019-11-04 | $8.84 | $8.87 | $8.76 | $8.85 | $7.23 | 973,320 |
| 2019-11-01 | $8.74 | $8.84 | $8.66 | $8.84 | $7.22 | 1,129,860 |
| 2019-10-31 | $8.83 | $8.85 | $8.69 | $8.74 | $7.14 | 1,179,900 |
| 2019-10-30 | $9.05 | $9.05 | $8.70 | $8.83 | $7.21 | 2,279,340 |
| 2019-10-29 | $9.20 | $9.20 | $9.00 | $9.06 | $7.40 | 1,048,880 |
| 2019-10-28 | $9.19 | $9.23 | $9.09 | $9.17 | $7.49 | 1,201,380 |
| 2019-10-25 | $9.07 | $9.17 | $8.98 | $9.17 | $7.49 | 938,100 |
| 2019-10-24 | $9.27 | $9.27 | $9.01 | $9.15 | $7.47 | 791,660 |
| 2019-10-23 | $9.24 | $9.25 | $9.15 | $9.20 | $7.51 | 417,380 |
| 2019-10-22 | $9.22 | $9.31 | $9.12 | $9.28 | $7.58 | 551,480 |
| 2019-10-21 | $9.14 | $9.37 | $9.01 | $9.27 | $7.57 | 846,590 |
| 2019-10-18 | $9.11 | $9.25 | $9.11 | $9.16 | $7.48 | 825,080 |
| 2019-10-17 | $9.16 | $9.21 | $9.11 | $9.20 | $7.51 | 845,370 |
| 2019-10-16 | $9.30 | $9.46 | $9.20 | $9.22 | $7.53 | 1,560,880 |
| 2019-10-15 | $9.41 | $9.65 | $9.13 | $9.49 | $7.75 | 3,283,880 |
| 2019-10-14 | $9.11 | $9.19 | $9.07 | $9.19 | $7.51 | 869,250 |
| 2019-10-11 | $9.03 | $9.10 | $8.98 | $9.07 | $7.41 | 559,880 |
| 2019-10-10 | $9.00 | $9.01 | $8.88 | $9.01 | $7.36 | 433,470 |
| 2019-10-09 | $8.85 | $9.03 | $8.85 | $8.96 | $7.32 | 303,830 |
| 2019-10-08 | $8.90 | $9.07 | $8.90 | $8.96 | $7.32 | 374,900 |
| 2019-10-07 | $8.95 | $8.95 | $8.95 | $8.95 | $7.31 | 0 |
| 2019-10-04 | $8.95 | $8.95 | $8.95 | $8.95 | $7.31 | 0 |
| 2019-10-03 | $8.95 | $8.95 | $8.95 | $8.95 | $7.31 | 0 |
| 2019-10-02 | $8.95 | $8.95 | $8.95 | $8.95 | $7.31 | 0 |
| 2019-10-01 | $8.95 | $8.95 | $8.95 | $8.95 | $7.31 | 0 |
| 2019-09-30 | $8.99 | $9.02 | $8.91 | $8.95 | $7.31 | 316,900 |
| 2019-09-27 | $8.95 | $9.06 | $8.93 | $8.98 | $7.33 | 489,810 |
| 2019-09-26 | $9.07 | $9.26 | $8.97 | $9.01 | $7.36 | 727,470 |
| 2019-09-25 | $9.28 | $9.28 | $9.09 | $9.10 | $7.43 | 567,860 |
| 2019-09-24 | $9.18 | $9.25 | $9.14 | $9.17 | $7.49 | 570,830 |
| 2019-09-23 | $9.34 | $9.37 | $9.11 | $9.16 | $7.48 | 627,240 |
| 2019-09-20 | $9.39 | $9.47 | $9.32 | $9.37 | $7.65 | 700,820 |
| 2019-09-19 | $9.39 | $9.44 | $9.28 | $9.40 | $7.68 | 548,850 |
| 2019-09-18 | $9.39 | $9.40 | $9.25 | $9.31 | $7.60 | 517,500 |
| 2019-09-17 | $9.47 | $9.56 | $9.30 | $9.31 | $7.60 | 1,067,960 |
| 2019-09-16 | $9.83 | $9.83 | $9.52 | $9.52 | $7.78 | 1,342,590 |
| 2019-09-13 | $9.54 | $9.54 | $9.54 | $9.54 | $7.79 | 0 |
| 2019-09-12 | $9.35 | $9.54 | $9.35 | $9.54 | $7.79 | 1,236,430 |
| 2019-09-11 | $9.40 | $9.45 | $9.35 | $9.36 | $7.64 | 426,410 |
| 2019-09-10 | $9.44 | $9.44 | $9.35 | $9.40 | $7.68 | 698,780 |
| 2019-09-09 | $9.33 | $9.43 | $9.32 | $9.41 | $7.69 | 999,770 |
| 2019-09-06 | $9.34 | $9.34 | $9.26 | $9.28 | $7.58 | 799,640 |
| 2019-09-05 | $9.35 | $9.39 | $9.27 | $9.29 | $7.59 | 1,502,400 |
| 2019-09-04 | $9.19 | $9.31 | $9.10 | $9.25 | $7.55 | 849,060 |
| 2019-09-03 | $9.08 | $9.16 | $9.08 | $9.15 | $7.47 | 488,620 |
| 2019-09-02 | $8.94 | $9.13 | $8.91 | $9.12 | $7.45 | 842,190 |
| 2019-08-30 | $9.05 | $9.14 | $8.93 | $8.99 | $7.34 | 569,120 |
| 2019-08-29 | $9.09 | $9.15 | $9.02 | $9.03 | $7.37 | 459,960 |
| 2019-08-28 | $9.12 | $9.12 | $8.98 | $9.08 | $7.42 | 453,900 |
| 2019-08-27 | $8.92 | $9.11 | $8.91 | $9.07 | $7.41 | 606,440 |
| 2019-08-26 | $8.88 | $8.97 | $8.75 | $8.92 | $7.29 | 569,920 |
| 2019-08-23 | $9.12 | $9.17 | $9.03 | $9.04 | $7.38 | 482,960 |
| 2019-08-22 | $9.25 | $9.27 | $9.12 | $9.13 | $7.46 | 471,920 |
| 2019-08-21 | $9.11 | $9.25 | $9.10 | $9.21 | $7.52 | 803,740 |
| 2019-08-20 | $9.08 | $9.24 | $9.08 | $9.15 | $7.47 | 973,880 |
| 2019-08-19 | $8.98 | $9.18 | $8.98 | $9.16 | $7.48 | 889,120 |
| 2019-08-16 | $9.00 | $9.19 | $8.87 | $8.98 | $7.33 | 1,167,630 |
| 2019-08-15 | $8.65 | $8.95 | $8.64 | $8.95 | $7.31 | 825,120 |
| 2019-08-14 | $9.00 | $9.15 | $8.97 | $8.98 | $7.33 | 736,940 |
| 2019-08-13 | $8.91 | $9.00 | $8.88 | $8.98 | $7.33 | 356,980 |
| 2019-08-12 | $9.04 | $9.04 | $8.90 | $9.03 | $7.37 | 741,970 |
| 2019-08-09 | $8.83 | $9.15 | $8.83 | $9.05 | $7.39 | 1,245,270 |
| 2019-08-08 | $8.86 | $8.86 | $8.78 | $8.82 | $7.20 | 336,490 |
| 2019-08-07 | $8.87 | $8.88 | $8.78 | $8.79 | $7.18 | 345,000 |
| 2019-08-06 | $8.89 | $9.00 | $8.68 | $8.80 | $7.19 | 897,180 |
| 2019-08-05 | $9.19 | $9.19 | $9.01 | $9.02 | $7.37 | 590,400 |
| 2019-08-02 | $9.33 | $9.33 | $9.03 | $9.19 | $7.51 | 844,720 |
| 2019-08-01 | $9.60 | $9.67 | $9.37 | $9.43 | $7.70 | 1,216,230 |
| 2019-07-31 | $9.56 | $9.57 | $9.34 | $9.48 | $7.74 | 842,510 |
| 2019-07-30 | $9.57 | $9.63 | $9.53 | $9.60 | $7.84 | 470,760 |
| 2019-07-29 | $9.64 | $9.68 | $9.54 | $9.56 | $7.81 | 737,950 |
| 2019-07-26 | $9.53 | $9.62 | $9.49 | $9.61 | $7.85 | 1,208,200 |
| 2019-07-25 | $9.46 | $9.55 | $9.42 | $9.53 | $7.78 | 800,760 |
| 2019-07-24 | $9.37 | $9.46 | $9.37 | $9.46 | $7.73 | 696,400 |
| 2019-07-23 | $9.35 | $9.48 | $9.33 | $9.37 | $7.65 | 337,550 |
| 2019-07-22 | $9.58 | $9.58 | $9.27 | $9.32 | $7.61 | 414,200 |
| 2019-07-19 | $9.36 | $9.50 | $9.35 | $9.44 | $7.71 | 522,500 |
| 2019-07-18 | $9.51 | $9.51 | $9.34 | $9.48 | $7.74 | 514,710 |
| 2019-07-17 | $9.55 | $9.55 | $9.40 | $9.52 | $7.78 | 424,090 |
| 2019-07-16 | $9.43 | $9.47 | $9.38 | $9.47 | $7.73 | 523,360 |
| 2019-07-15 | $9.34 | $9.43 | $9.29 | $9.42 | $7.69 | 849,020 |
| 2019-07-12 | $9.44 | $9.50 | $9.29 | $9.42 | $7.69 | 607,140 |
| 2019-07-11 | $9.55 | $9.67 | $9.34 | $9.39 | $7.67 | 1,152,250 |
| 2019-07-10 | $9.61 | $9.75 | $9.53 | $9.55 | $7.80 | 488,410 |
| 2019-07-09 | $9.58 | $9.71 | $9.53 | $9.71 | $7.93 | 566,270 |
| 2019-07-08 | $9.94 | $9.94 | $9.58 | $9.66 | $7.89 | 1,203,880 |
| 2019-07-05 | $9.96 | $9.96 | $9.80 | $9.90 | $8.09 | 677,240 |
| 2019-07-04 | $9.86 | $9.96 | $9.78 | $9.90 | $8.09 | 1,048,830 |
| 2019-07-03 | $9.99 | $10.00 | $9.83 | $9.85 | $8.04 | 853,140 |
| 2019-07-02 | $9.98 | $10.02 | $9.90 | $9.95 | $8.13 | 855,280 |
| 2019-07-01 | $9.79 | $9.99 | $9.73 | $9.98 | $8.15 | 1,385,560 |
| 2019-06-28 | $9.80 | $9.83 | $9.64 | $9.65 | $7.88 | 1,082,710 |
| 2019-06-27 | $9.96 | $9.98 | $9.71 | $9.77 | $7.98 | 1,490,200 |
| 2019-06-26 | $10.01 | $10.07 | $9.81 | $9.90 | $8.09 | 725,200 |
| 2019-06-25 | $12.20 | $12.23 | $11.98 | $12.13 | $8.13 | 721,300 |
| 2019-06-24 | $12.13 | $12.21 | $11.94 | $12.15 | $8.15 | 869,330 |
| 2019-06-21 | $12.00 | $12.15 | $11.99 | $12.14 | $8.14 | 966,260 |
| 2019-06-20 | $11.90 | $12.01 | $11.76 | $11.98 | $8.03 | 781,570 |
| 2019-06-19 | $11.82 | $11.99 | $11.79 | $11.80 | $7.91 | 679,800 |
| 2019-06-18 | $11.66 | $11.74 | $11.59 | $11.69 | $7.84 | 287,860 |
| 2019-06-17 | $11.82 | $11.86 | $11.63 | $11.66 | $7.82 | 596,570 |
| 2019-06-14 | $11.98 | $12.05 | $11.88 | $11.88 | $7.96 | 525,770 |
| 2019-06-13 | $11.88 | $12.07 | $11.87 | $12.05 | $8.08 | 719,100 |
| 2019-06-12 | $12.03 | $12.11 | $11.90 | $11.92 | $7.99 | 1,272,740 |
| 2019-06-11 | $11.62 | $12.01 | $11.61 | $11.98 | $8.03 | 1,358,260 |
| 2019-06-10 | $11.55 | $11.65 | $11.46 | $11.58 | $7.76 | 288,600 |
| 2019-06-07 | $11.50 | $11.50 | $11.50 | $11.50 | $7.71 | 0 |
| 2019-06-06 | $11.72 | $11.74 | $11.50 | $11.50 | $7.71 | 495,300 |
| 2019-06-05 | $11.78 | $11.80 | $11.65 | $11.69 | $7.84 | 524,310 |
| 2019-06-04 | $11.90 | $11.95 | $11.57 | $11.69 | $7.84 | 786,950 |
| 2019-06-03 | $12.12 | $12.12 | $11.78 | $11.94 | $8.00 | 464,490 |
| 2019-05-31 | $12.05 | $12.19 | $11.95 | $12.05 | $8.08 | 436,690 |
| 2019-05-30 | $12.10 | $12.10 | $11.90 | $12.04 | $8.07 | 540,600 |
| 2019-05-29 | $12.18 | $12.27 | $12.09 | $12.10 | $8.11 | 630,970 |
| 2019-05-28 | $12.35 | $12.40 | $12.10 | $12.18 | $8.17 | 911,560 |
| 2019-05-27 | $11.74 | $12.62 | $11.70 | $12.35 | $8.28 | 2,413,500 |
| 2019-05-24 | $11.82 | $11.92 | $11.61 | $11.80 | $7.91 | 468,300 |
| 2019-05-23 | $11.79 | $11.79 | $11.60 | $11.68 | $7.83 | 579,400 |
| 2019-05-22 | $11.77 | $11.93 | $11.72 | $11.81 | $7.92 | 853,300 |
| 2019-05-21 | $11.70 | $11.77 | $11.56 | $11.77 | $7.89 | 589,600 |
| 2019-05-20 | $11.52 | $11.76 | $11.47 | $11.60 | $7.78 | 640,400 |
| 2019-05-17 | $12.04 | $12.10 | $11.63 | $11.76 | $7.88 | 826,400 |
| 2019-05-16 | $12.13 | $12.13 | $12.03 | $12.07 | $8.09 | 590,400 |
| 2019-05-15 | $11.98 | $12.20 | $11.98 | $12.09 | $8.11 | 555,600 |
| 2019-05-14 | $12.02 | $12.16 | $11.85 | $11.95 | $8.01 | 910,600 |
| 2019-05-13 | $11.81 | $12.35 | $11.80 | $12.22 | $8.19 | 1,607,420 |
| 2019-05-10 | $11.73 | $11.98 | $11.58 | $11.94 | $8.00 | 1,605,280 |
| 2019-05-09 | $11.72 | $11.85 | $11.69 | $11.71 | $7.85 | 843,900 |
| 2019-05-08 | $11.88 | $11.98 | $11.68 | $11.79 | $7.90 | 684,490 |
| 2019-05-07 | $11.75 | $12.05 | $11.75 | $11.92 | $7.99 | 543,540 |
| 2019-05-06 | $12.25 | $12.25 | $11.65 | $11.75 | $7.88 | 1,697,500 |
| 2019-05-03 | $12.45 | $12.45 | $12.45 | $12.45 | $8.35 | 0 |
| 2019-05-02 | $12.45 | $12.45 | $12.45 | $12.45 | $8.35 | 0 |
| 2019-05-01 | $12.45 | $12.45 | $12.45 | $12.45 | $8.35 | 0 |
| 2019-04-30 | $12.54 | $12.60 | $12.34 | $12.45 | $8.35 | 712,060 |
| 2019-04-29 | $12.67 | $12.70 | $12.18 | $12.30 | $8.25 | 1,146,660 |
| 2019-04-26 | $12.59 | $12.76 | $12.56 | $12.67 | $8.49 | 842,120 |
| 2019-04-25 | $13.20 | $13.36 | $12.63 | $12.67 | $8.49 | 1,344,100 |
| 2019-04-24 | $13.16 | $13.35 | $13.11 | $13.30 | $8.92 | 832,180 |
| 2019-04-23 | $13.23 | $13.25 | $13.01 | $13.20 | $8.85 | 913,900 |
| 2019-04-22 | $13.44 | $13.49 | $13.15 | $13.19 | $8.84 | 1,197,490 |
| 2019-04-19 | $13.60 | $13.61 | $13.23 | $13.45 | $9.02 | 1,595,540 |
| 2019-04-18 | $13.47 | $13.65 | $13.26 | $13.61 | $9.12 | 1,987,410 |
| 2019-04-17 | $13.44 | $13.48 | $13.30 | $13.38 | $8.97 | 1,435,350 |
| 2019-04-16 | $13.15 | $13.44 | $13.15 | $13.42 | $9.00 | 1,224,920 |
| 2019-04-15 | $13.45 | $13.55 | $13.27 | $13.29 | $8.91 | 1,309,300 |
| 2019-04-12 | $13.33 | $13.37 | $13.18 | $13.27 | $8.90 | 978,200 |
| 2019-04-11 | $13.58 | $13.73 | $13.23 | $13.33 | $8.94 | 1,667,100 |
| 2019-04-10 | $13.53 | $13.77 | $13.53 | $13.64 | $9.14 | 1,513,600 |
| 2019-04-09 | $13.59 | $13.90 | $13.44 | $13.77 | $9.23 | 1,929,110 |
| 2019-04-08 | $13.89 | $14.14 | $13.45 | $13.59 | $9.11 | 2,764,100 |
| 2019-04-05 | $13.86 | $13.86 | $13.86 | $13.86 | $9.29 | 0 |
| 2019-04-04 | $14.15 | $14.15 | $13.81 | $13.86 | $9.29 | 2,861,290 |
| 2019-04-03 | $13.50 | $14.09 | $13.38 | $14.08 | $9.44 | 4,176,780 |
| 2019-04-02 | $13.60 | $13.73 | $13.47 | $13.50 | $9.05 | 1,972,800 |
| 2019-04-01 | $13.18 | $13.63 | $13.18 | $13.54 | $9.08 | 2,425,510 |
| 2019-03-29 | $12.96 | $13.22 | $12.79 | $13.19 | $8.84 | 2,063,650 |
| 2019-03-28 | $13.16 | $13.20 | $12.96 | $12.96 | $8.69 | 1,199,900 |
| 2019-03-27 | $12.95 | $13.19 | $12.80 | $13.16 | $8.82 | 1,604,030 |
| 2019-03-26 | $13.27 | $13.40 | $12.91 | $12.95 | $8.68 | 1,712,260 |
| 2019-03-25 | $13.43 | $13.50 | $13.23 | $13.27 | $8.90 | 2,005,290 |
| 2019-03-22 | $13.50 | $13.63 | $13.27 | $13.63 | $9.14 | 2,289,700 |
| 2019-03-21 | $13.60 | $13.78 | $13.50 | $13.52 | $9.06 | 4,432,370 |
| 2019-03-20 | $13.43 | $13.56 | $13.23 | $13.51 | $9.06 | 1,821,240 |
| 2019-03-19 | $13.62 | $13.67 | $13.42 | $13.49 | $9.04 | 1,826,910 |
| 2019-03-18 | $13.48 | $13.67 | $13.33 | $13.58 | $9.10 | 2,112,980 |
| 2019-03-15 | $13.20 | $13.73 | $13.20 | $13.45 | $9.02 | 3,287,100 |
| 2019-03-14 | $13.60 | $13.75 | $13.00 | $13.09 | $8.78 | 2,411,800 |
| 2019-03-13 | $13.65 | $14.07 | $13.49 | $13.68 | $9.17 | 3,068,260 |
| 2019-03-12 | $13.52 | $13.87 | $13.34 | $13.61 | $9.12 | 2,628,330 |
| 2019-03-11 | $13.23 | $13.56 | $13.10 | $13.45 | $9.02 | 2,179,060 |
| 2019-03-08 | $13.96 | $14.15 | $13.22 | $13.23 | $8.87 | 4,665,400 |
| 2019-03-07 | $14.21 | $14.77 | $14.02 | $14.38 | $9.64 | 6,243,740 |
| 2019-03-06 | $14.19 | $14.25 | $13.91 | $14.09 | $9.45 | 4,577,950 |
| 2019-03-05 | $14.44 | $14.45 | $14.02 | $14.19 | $9.51 | 6,000,020 |
| 2019-03-04 | $13.39 | $14.80 | $13.30 | $14.48 | $9.71 | 7,140,710 |
| 2019-03-01 | $12.62 | $13.55 | $12.55 | $13.52 | $9.06 | 3,980,490 |
| 2019-02-28 | $12.90 | $13.06 | $12.60 | $12.62 | $8.46 | 2,960,440 |
| 2019-02-27 | $12.13 | $13.34 | $12.10 | $13.08 | $8.77 | 8,359,820 |
| 2019-02-26 | $12.18 | $12.34 | $12.00 | $12.13 | $8.13 | 2,888,670 |
| 2019-02-25 | $11.87 | $12.17 | $11.80 | $12.16 | $8.15 | 3,995,260 |
| 2019-02-22 | $11.55 | $11.98 | $11.43 | $11.77 | $7.89 | 2,176,000 |
| 2019-02-21 | $11.50 | $11.67 | $11.41 | $11.49 | $7.70 | 1,764,960 |
| 2019-02-20 | $11.55 | $11.62 | $11.36 | $11.53 | $7.73 | 1,526,670 |
| 2019-02-19 | $11.64 | $11.88 | $11.51 | $11.59 | $7.77 | 2,863,630 |
| 2019-02-18 | $11.35 | $11.49 | $11.35 | $11.47 | $7.69 | 2,231,670 |
| 2019-02-15 | $11.23 | $11.40 | $11.15 | $11.33 | $7.60 | 1,182,900 |
| 2019-02-14 | $11.21 | $11.27 | $11.16 | $11.21 | $7.52 | 683,700 |
| 2019-02-13 | $11.08 | $11.24 | $11.06 | $11.19 | $7.50 | 1,079,780 |
| 2019-02-12 | $10.99 | $11.17 | $10.96 | $11.05 | $7.41 | 720,500 |
| 2019-02-11 | $10.84 | $10.97 | $10.82 | $10.96 | $7.35 | 646,150 |
| 2019-02-08 | $10.78 | $10.78 | $10.78 | $10.78 | $7.23 | 0 |
| 2019-02-07 | $10.78 | $10.78 | $10.78 | $10.78 | $7.23 | 0 |
| 2019-02-06 | $10.78 | $10.78 | $10.78 | $10.78 | $7.23 | 0 |
| 2019-02-05 | $10.78 | $10.78 | $10.78 | $10.78 | $7.23 | 0 |
| 2019-02-04 | $10.78 | $10.78 | $10.78 | $10.78 | $7.23 | 0 |
| 2019-02-01 | $10.68 | $10.81 | $10.53 | $10.78 | $7.23 | 520,520 |
| 2019-01-31 | $10.89 | $10.92 | $10.51 | $10.55 | $7.07 | 922,600 |
| 2019-01-30 | $10.96 | $11.04 | $10.78 | $10.83 | $7.26 | 895,270 |
| 2019-01-29 | $11.30 | $11.30 | $10.87 | $10.98 | $7.36 | 875,720 |
| 2019-01-28 | $11.27 | $11.37 | $11.26 | $11.30 | $7.58 | 614,100 |
| 2019-01-25 | $11.35 | $11.36 | $11.25 | $11.28 | $7.56 | 584,750 |
| 2019-01-24 | $11.24 | $11.35 | $11.18 | $11.30 | $7.58 | 710,800 |
| 2019-01-23 | $11.11 | $11.24 | $11.08 | $11.21 | $7.52 | 830,600 |
| 2019-01-22 | $11.20 | $11.21 | $11.06 | $11.08 | $7.43 | 514,300 |
| 2019-01-21 | $11.18 | $11.26 | $11.13 | $11.21 | $7.52 | 480,020 |
| 2019-01-18 | $11.12 | $11.18 | $11.05 | $11.13 | $7.46 | 308,680 |
| 2019-01-17 | $11.17 | $11.25 | $11.06 | $11.06 | $7.41 | 305,900 |
| 2019-01-16 | $11.19 | $11.21 | $11.08 | $11.17 | $7.49 | 502,990 |
| 2019-01-15 | $11.07 | $11.23 | $10.97 | $11.16 | $7.48 | 864,880 |
| 2019-01-14 | $11.18 | $11.27 | $11.05 | $11.08 | $7.43 | 566,400 |
| 2019-01-11 | $11.18 | $11.37 | $11.14 | $11.20 | $7.51 | 439,210 |
| 2019-01-10 | $11.31 | $11.33 | $11.14 | $11.18 | $7.50 | 565,170 |
| 2019-01-09 | $11.26 | $11.41 | $11.26 | $11.33 | $7.60 | 762,580 |
| 2019-01-08 | $11.36 | $11.40 | $11.25 | $11.26 | $7.55 | 541,300 |
| 2019-01-07 | $11.30 | $11.46 | $11.24 | $11.32 | $7.59 | 1,151,500 |
| 2019-01-04 | $11.00 | $11.36 | $11.00 | $11.28 | $7.56 | 567,500 |
| 2019-01-03 | $11.21 | $11.36 | $11.08 | $11.10 | $7.44 | 418,100 |
| 2019-01-02 | $11.34 | $11.43 | $11.27 | $11.30 | $7.58 | 633,300 |
| 2019-01-01 | $11.27 | $11.27 | $11.27 | $11.27 | $7.56 | 0 |
| 2018-12-31 | $11.27 | $11.27 | $11.27 | $11.27 | $7.56 | 0 |
| 2018-12-28 | $11.20 | $11.31 | $11.02 | $11.27 | $7.56 | 599,840 |
| 2018-12-27 | $11.62 | $11.68 | $11.11 | $11.17 | $7.49 | 821,970 |
| 2018-12-26 | $11.52 | $11.89 | $11.41 | $11.52 | $7.72 | 902,970 |
| 2018-12-25 | $11.69 | $11.69 | $11.39 | $11.50 | $7.71 | 891,040 |
| 2018-12-24 | $11.53 | $11.64 | $11.45 | $11.57 | $7.76 | 282,920 |
| 2018-12-21 | $11.58 | $11.65 | $11.37 | $11.56 | $7.75 | 857,800 |
| 2018-12-20 | $11.46 | $11.82 | $11.46 | $11.69 | $7.84 | 876,290 |
| 2018-12-19 | $11.61 | $11.68 | $11.48 | $11.55 | $7.74 | 1,040,180 |
| 2018-12-18 | $12.18 | $12.18 | $11.53 | $11.61 | $7.78 | 2,131,670 |
| 2018-12-17 | $11.67 | $12.18 | $11.63 | $12.18 | $8.17 | 2,764,290 |
| 2018-12-14 | $11.76 | $12.00 | $11.72 | $11.72 | $7.86 | 1,265,310 |
| 2018-12-13 | $11.85 | $11.86 | $11.66 | $11.78 | $7.90 | 877,110 |
| 2018-12-12 | $11.85 | $11.88 | $11.67 | $11.78 | $7.90 | 639,970 |
| 2018-12-11 | $11.72 | $11.83 | $11.59 | $11.80 | $7.91 | 1,268,890 |
| 2018-12-10 | $11.63 | $11.83 | $11.58 | $11.71 | $7.85 | 1,201,790 |
| 2018-12-07 | $11.55 | $11.60 | $11.37 | $11.60 | $7.78 | 586,930 |
| 2018-12-06 | $11.56 | $11.61 | $11.39 | $11.39 | $7.64 | 624,100 |
| 2018-12-05 | $11.56 | $11.70 | $11.44 | $11.62 | $7.79 | 863,800 |
| 2018-12-04 | $11.61 | $11.74 | $11.54 | $11.71 | $7.85 | 786,300 |
| 2018-12-03 | $11.60 | $11.71 | $11.51 | $11.60 | $7.78 | 901,600 |
| 2018-11-30 | $11.32 | $11.45 | $11.13 | $11.32 | $7.59 | 925,800 |
| 2018-11-29 | $11.69 | $11.76 | $11.31 | $11.32 | $7.59 | 895,600 |
| 2018-11-28 | $11.60 | $11.70 | $11.45 | $11.67 | $7.82 | 825,570 |
| 2018-11-27 | $11.77 | $11.87 | $11.53 | $11.60 | $7.78 | 645,670 |
| 2018-11-26 | $11.99 | $12.04 | $11.62 | $11.75 | $7.88 | 589,300 |
| 2018-11-23 | $12.27 | $12.27 | $11.70 | $11.80 | $7.91 | 1,337,210 |
| 2018-11-22 | $11.93 | $12.20 | $11.93 | $12.10 | $8.11 | 1,057,610 |
| 2018-11-21 | $11.78 | $12.14 | $11.78 | $11.93 | $8.00 | 1,066,100 |
| 2018-11-20 | $12.20 | $12.34 | $11.99 | $12.00 | $8.05 | 1,445,570 |
| 2018-11-19 | $12.10 | $12.39 | $11.81 | $12.39 | $8.31 | 2,244,870 |
| 2018-11-16 | $11.72 | $12.27 | $11.68 | $12.04 | $8.07 | 2,695,900 |
| 2018-11-15 | $11.36 | $11.80 | $11.36 | $11.79 | $7.90 | 2,179,100 |
| 2018-11-14 | $11.43 | $11.58 | $11.28 | $11.40 | $7.64 | 1,188,400 |
| 2018-11-13 | $11.23 | $11.44 | $11.07 | $11.38 | $7.63 | 1,515,050 |
| 2018-11-12 | $11.15 | $11.40 | $11.03 | $11.35 | $7.61 | 1,259,750 |
| 2018-11-09 | $11.51 | $11.53 | $11.08 | $11.10 | $7.44 | 1,528,780 |
| 2018-11-08 | $11.80 | $11.85 | $11.44 | $11.46 | $7.68 | 1,889,860 |
| 2018-11-07 | $11.82 | $12.46 | $11.40 | $11.86 | $7.95 | 3,654,460 |
| 2018-11-06 | $10.98 | $11.80 | $10.96 | $11.65 | $7.81 | 3,131,550 |
| 2018-11-05 | $11.00 | $11.09 | $10.88 | $11.09 | $7.44 | 840,700 |
| 2018-11-02 | $10.82 | $11.07 | $10.80 | $10.99 | $7.37 | 1,173,100 |
| 2018-11-01 | $10.84 | $10.96 | $10.73 | $10.77 | $7.22 | 1,105,060 |
| 2018-10-31 | $10.60 | $10.94 | $10.60 | $10.82 | $7.25 | 1,204,990 |
| 2018-10-30 | $10.72 | $10.88 | $10.60 | $10.85 | $7.27 | 520,140 |
| 2018-10-29 | $10.76 | $10.85 | $10.55 | $10.72 | $7.19 | 389,100 |
| 2018-10-26 | $10.74 | $10.93 | $10.74 | $10.78 | $7.23 | 279,880 |
| 2018-10-25 | $10.80 | $10.85 | $10.02 | $10.74 | $7.20 | 676,050 |
| 2018-10-24 | $10.97 | $11.06 | $10.81 | $10.92 | $7.32 | 387,250 |
| 2018-10-23 | $11.21 | $11.26 | $10.90 | $10.95 | $7.34 | 563,100 |
| 2018-10-22 | $10.94 | $11.33 | $10.94 | $11.20 | $7.51 | 674,500 |
| 2018-10-19 | $10.58 | $10.85 | $10.51 | $10.82 | $7.25 | 335,900 |
| 2018-10-18 | $10.87 | $10.87 | $10.60 | $10.60 | $7.11 | 531,300 |
| 2018-10-17 | $10.70 | $10.96 | $10.66 | $10.92 | $7.32 | 653,400 |
| 2018-10-16 | $10.97 | $11.03 | $10.45 | $10.57 | $7.09 | 427,900 |
| 2018-10-15 | $10.85 | $11.16 | $10.85 | $10.89 | $7.30 | 409,220 |
| 2018-10-12 | $10.56 | $11.15 | $10.39 | $10.92 | $7.32 | 851,800 |
| 2018-10-11 | $11.30 | $11.36 | $10.78 | $10.78 | $7.23 | 938,800 |
| 2018-10-10 | $11.52 | $11.70 | $11.50 | $11.50 | $7.71 | 572,800 |
| 2018-10-09 | $11.40 | $11.61 | $11.40 | $11.52 | $7.72 | 541,730 |
| 2018-10-08 | $11.84 | $11.84 | $11.40 | $11.40 | $7.64 | 926,200 |
| 2018-10-05 | $11.88 | $11.88 | $11.88 | $11.88 | $7.96 | 0 |
| 2018-10-04 | $11.88 | $11.88 | $11.88 | $11.88 | $7.96 | 0 |
| 2018-10-03 | $11.88 | $11.88 | $11.88 | $11.88 | $7.96 | 0 |
| 2018-10-02 | $11.88 | $11.88 | $11.88 | $11.88 | $7.96 | 0 |
| 2018-10-01 | $11.88 | $11.88 | $11.88 | $11.88 | $7.96 | 0 |
| 2018-09-28 | $11.76 | $11.89 | $11.70 | $11.88 | $7.96 | 301,490 |
| 2018-09-27 | $11.94 | $12.02 | $11.70 | $11.70 | $7.84 | 471,500 |
| 2018-09-26 | $11.95 | $12.03 | $11.75 | $11.94 | $8.00 | 494,750 |
| 2018-09-25 | $11.93 | $11.93 | $11.84 | $11.87 | $7.96 | 398,010 |
| 2018-09-24 | $11.97 | $11.97 | $11.97 | $11.97 | $8.03 | 0 |
| 2018-09-21 | $11.92 | $11.97 | $11.76 | $11.97 | $8.03 | 662,590 |
| 2018-09-20 | $11.88 | $11.98 | $11.81 | $11.89 | $7.97 | 472,800 |
| 2018-09-19 | $11.85 | $11.96 | $11.71 | $11.85 | $7.94 | 720,100 |
| 2018-09-18 | $11.57 | $11.86 | $11.50 | $11.85 | $7.94 | 721,720 |
| 2018-09-17 | $11.72 | $11.77 | $11.56 | $11.57 | $7.76 | 558,700 |
| 2018-09-14 | $11.83 | $11.87 | $11.70 | $11.80 | $7.91 | 462,620 |
| 2018-09-13 | $11.90 | $11.99 | $11.65 | $11.83 | $7.93 | 592,600 |
| 2018-09-12 | $11.92 | $11.92 | $11.75 | $11.84 | $7.94 | 582,060 |
| 2018-09-11 | $12.07 | $12.22 | $11.73 | $11.85 | $7.94 | 943,300 |
| 2018-09-10 | $12.12 | $12.28 | $12.01 | $12.05 | $8.08 | 637,320 |
| 2018-09-07 | $12.36 | $12.36 | $11.97 | $12.12 | $8.13 | 980,100 |
| 2018-09-06 | $12.21 | $12.37 | $12.19 | $12.20 | $8.18 | 666,600 |
| 2018-09-05 | $12.59 | $12.59 | $12.26 | $12.29 | $8.24 | 673,900 |
| 2018-09-04 | $12.48 | $12.66 | $12.41 | $12.59 | $8.44 | 663,890 |
| 2018-09-03 | $12.69 | $12.79 | $11.99 | $12.54 | $8.41 | 1,714,080 |
| 2018-08-31 | $13.04 | $13.05 | $12.76 | $12.82 | $8.59 | 1,210,610 |
| 2018-08-30 | $12.80 | $13.06 | $12.71 | $13.01 | $8.72 | 1,983,860 |
| 2018-08-29 | $12.60 | $12.95 | $12.55 | $12.92 | $8.66 | 1,519,520 |
| 2018-08-28 | $12.56 | $12.72 | $12.56 | $12.63 | $8.47 | 779,120 |
| 2018-08-27 | $12.53 | $12.75 | $12.46 | $12.69 | $8.51 | 1,159,060 |
| 2018-08-24 | $12.81 | $12.81 | $12.53 | $12.53 | $8.40 | 1,229,840 |
| 2018-08-23 | $12.95 | $12.99 | $12.69 | $12.81 | $8.59 | 1,680,380 |
| 2018-08-22 | $12.93 | $13.05 | $12.70 | $13.03 | $8.74 | 1,564,810 |
| 2018-08-21 | $13.01 | $13.15 | $12.83 | $12.93 | $8.67 | 2,021,940 |
| 2018-08-20 | $12.76 | $13.17 | $12.60 | $13.15 | $8.82 | 2,780,180 |
| 2018-08-17 | $13.10 | $13.17 | $12.63 | $12.76 | $8.55 | 2,771,080 |
| 2018-08-16 | $12.53 | $13.58 | $12.53 | $13.24 | $8.88 | 5,250,330 |
| 2018-08-15 | $12.17 | $13.29 | $12.17 | $12.71 | $8.52 | 3,428,610 |
| 2018-08-14 | $11.99 | $12.17 | $11.97 | $12.08 | $8.10 | 682,840 |
| 2018-08-13 | $12.28 | $12.28 | $11.80 | $12.02 | $8.06 | 1,319,780 |
| 2018-08-10 | $12.39 | $12.49 | $12.20 | $12.31 | $8.25 | 739,440 |
| 2018-08-09 | $12.15 | $12.52 | $12.10 | $12.44 | $8.34 | 911,500 |
| 2018-08-08 | $12.46 | $12.47 | $12.16 | $12.20 | $8.18 | 627,250 |
| 2018-08-07 | $12.31 | $12.48 | $12.11 | $12.46 | $8.35 | 1,055,010 |
| 2018-08-06 | $12.06 | $12.39 | $12.00 | $12.14 | $8.14 | 646,600 |
| 2018-08-03 | $12.37 | $12.40 | $12.08 | $12.14 | $8.14 | 598,820 |
| 2018-08-02 | $12.51 | $12.61 | $12.05 | $12.37 | $8.29 | 1,150,600 |
| 2018-08-01 | $12.76 | $13.04 | $12.61 | $12.62 | $8.46 | 1,411,320 |
| 2018-07-31 | $12.88 | $13.00 | $12.54 | $12.67 | $8.49 | 1,355,940 |
| 2018-07-30 | $13.00 | $13.20 | $12.80 | $12.88 | $8.64 | 1,999,550 |
| 2018-07-27 | $12.43 | $13.28 | $12.40 | $13.25 | $8.88 | 2,885,780 |
| 2018-07-26 | $12.38 | $12.49 | $12.38 | $12.42 | $8.33 | 826,040 |
| 2018-07-25 | $12.65 | $12.65 | $12.34 | $12.43 | $8.33 | 883,700 |
| 2018-07-24 | $12.10 | $12.69 | $12.10 | $12.55 | $8.41 | 1,811,680 |
| 2018-07-23 | $11.82 | $12.14 | $11.82 | $12.10 | $8.11 | 779,740 |
| 2018-07-20 | $11.88 | $11.97 | $11.78 | $11.96 | $8.02 | 479,770 |
| 2018-07-19 | $11.97 | $11.97 | $11.80 | $11.88 | $7.96 | 368,420 |
| 2018-07-18 | $11.81 | $11.98 | $11.79 | $11.92 | $7.99 | 626,220 |
| 2018-07-17 | $11.84 | $11.89 | $11.77 | $11.82 | $7.92 | 262,000 |
| 2018-07-16 | $11.90 | $11.90 | $11.73 | $11.85 | $7.94 | 364,380 |
| 2018-07-13 | $11.91 | $11.96 | $11.80 | $11.86 | $7.95 | 399,080 |
| 2018-07-12 | $11.64 | $11.96 | $11.64 | $11.91 | $7.98 | 820,270 |
| 2018-07-11 | $11.80 | $11.82 | $11.51 | $11.64 | $7.80 | 996,300 |
| 2018-07-10 | $12.01 | $12.05 | $11.85 | $11.97 | $8.03 | 1,001,340 |
| 2018-07-09 | $11.96 | $12.10 | $11.70 | $12.08 | $8.10 | 1,828,670 |
| 2018-07-06 | $12.20 | $12.50 | $11.74 | $12.02 | $8.06 | 3,594,040 |
| 2018-07-05 | $11.74 | $11.85 | $11.43 | $11.45 | $7.68 | 425,750 |
| 2018-07-04 | $12.00 | $12.00 | $11.77 | $11.80 | $7.91 | 188,460 |
| 2018-07-03 | $11.87 | $12.01 | $11.75 | $11.96 | $8.02 | 369,740 |
| 2018-07-02 | $11.94 | $12.05 | $11.79 | $11.83 | $7.93 | 372,500 |
| 2018-06-29 | $11.71 | $11.98 | $11.68 | $11.93 | $8.00 | 383,730 |
| 2018-06-28 | $11.78 | $11.98 | $11.70 | $11.73 | $7.86 | 301,600 |
| 2018-06-27 | $12.11 | $12.19 | $11.90 | $11.93 | $7.90 | 367,860 |
| 2018-06-26 | $11.98 | $12.03 | $11.80 | $11.98 | $7.93 | 300,880 |
| 2018-06-25 | $12.00 | $12.18 | $11.92 | $11.97 | $7.92 | 207,500 |
| 2018-06-22 | $11.93 | $12.15 | $11.69 | $11.99 | $7.94 | 376,520 |
| 2018-06-21 | $12.02 | $12.12 | $11.80 | $11.83 | $7.83 | 510,240 |
| 2018-06-20 | $11.95 | $12.09 | $11.82 | $12.02 | $7.96 | 522,490 |
| 2018-06-19 | $12.76 | $12.76 | $11.48 | $11.95 | $7.91 | 1,170,700 |
| 2018-06-18 | $12.76 | $12.76 | $12.76 | $12.76 | $8.45 | 0 |
| 2018-06-15 | $13.17 | $13.21 | $12.75 | $12.76 | $8.45 | 631,110 |
| 2018-06-14 | $13.18 | $13.28 | $13.10 | $13.12 | $8.69 | 235,900 |
| 2018-06-13 | $13.25 | $13.32 | $13.13 | $13.19 | $8.73 | 479,420 |
| 2018-06-12 | $13.38 | $13.38 | $13.17 | $13.31 | $8.81 | 281,300 |
| 2018-06-11 | $13.05 | $13.43 | $13.03 | $13.33 | $8.82 | 710,900 |
| 2018-06-08 | $13.48 | $13.48 | $13.06 | $13.24 | $8.76 | 711,600 |
| 2018-06-07 | $13.40 | $13.52 | $13.40 | $13.41 | $8.88 | 589,200 |
| 2018-06-06 | $13.50 | $13.63 | $13.30 | $13.43 | $8.89 | 319,200 |
| 2018-06-05 | $13.40 | $13.57 | $13.40 | $13.53 | $8.96 | 431,510 |
| 2018-06-04 | $13.31 | $13.58 | $13.31 | $13.44 | $8.90 | 539,500 |
| 2018-06-01 | $13.48 | $13.50 | $13.32 | $13.38 | $8.86 | 372,900 |
| 2018-05-31 | $13.49 | $13.56 | $13.35 | $13.49 | $8.93 | 619,100 |
| 2018-05-30 | $13.67 | $13.67 | $13.21 | $13.35 | $8.84 | 806,180 |
| 2018-05-29 | $13.83 | $13.92 | $13.69 | $13.72 | $9.08 | 492,300 |
| 2018-05-28 | $13.83 | $13.98 | $13.80 | $13.82 | $9.15 | 443,400 |
| 2018-05-25 | $14.07 | $14.12 | $13.84 | $13.90 | $9.20 | 600,490 |
| 2018-05-24 | $14.21 | $14.25 | $14.00 | $14.06 | $9.31 | 718,550 |
| 2018-05-23 | $14.26 | $14.38 | $14.25 | $14.27 | $9.45 | 459,420 |
| 2018-05-22 | $14.25 | $14.35 | $14.12 | $14.34 | $9.49 | 710,800 |
| 2018-05-21 | $14.14 | $14.27 | $14.00 | $14.25 | $9.43 | 770,300 |
| 2018-05-18 | $13.98 | $14.14 | $13.98 | $14.13 | $9.35 | 359,020 |
| 2018-05-17 | $14.17 | $14.23 | $14.00 | $14.09 | $9.33 | 529,900 |
| 2018-05-16 | $14.43 | $14.45 | $14.16 | $14.18 | $9.39 | 865,610 |
| 2018-05-15 | $14.32 | $14.56 | $14.27 | $14.43 | $9.55 | 1,151,420 |
| 2018-05-14 | $14.31 | $14.39 | $14.00 | $14.22 | $9.41 | 525,100 |
| 2018-05-11 | $14.52 | $14.55 | $14.28 | $14.29 | $9.46 | 365,700 |
| 2018-05-10 | $14.39 | $14.48 | $14.17 | $14.44 | $9.56 | 754,300 |
| 2018-05-09 | $14.39 | $14.39 | $14.25 | $14.27 | $9.45 | 418,000 |
| 2018-05-08 | $14.30 | $14.36 | $14.24 | $14.32 | $9.48 | 541,100 |
| 2018-05-07 | $14.07 | $14.34 | $14.07 | $14.32 | $9.48 | 661,290 |
| 2018-05-04 | $14.03 | $14.18 | $14.03 | $14.08 | $9.32 | 447,220 |
| 2018-05-03 | $13.85 | $14.13 | $13.78 | $14.11 | $9.34 | 506,750 |
| 2018-05-02 | $14.19 | $14.19 | $13.79 | $13.91 | $9.21 | 538,620 |
| 2018-05-01 | $13.87 | $13.87 | $13.87 | $13.87 | $9.18 | 0 |
| 2018-04-30 | $13.87 | $13.87 | $13.87 | $13.87 | $9.18 | 0 |
| 2018-04-27 | $13.91 | $13.98 | $13.82 | $13.87 | $9.18 | 439,300 |
| 2018-04-26 | $13.90 | $14.02 | $13.80 | $13.90 | $9.20 | 444,270 |
| 2018-04-25 | $14.04 | $14.05 | $13.87 | $13.94 | $9.23 | 703,490 |
| 2018-04-24 | $13.98 | $14.09 | $13.79 | $14.05 | $9.30 | 565,110 |
| 2018-04-23 | $14.18 | $14.23 | $13.78 | $13.86 | $9.17 | 555,650 |
| 2018-04-20 | $14.30 | $14.30 | $13.90 | $13.99 | $9.26 | 459,970 |
| 2018-04-19 | $14.14 | $14.28 | $13.93 | $14.15 | $9.37 | 582,670 |
| 2018-04-18 | $14.10 | $14.15 | $13.78 | $13.99 | $9.26 | 632,840 |
| 2018-04-17 | $14.09 | $14.39 | $13.88 | $13.94 | $9.23 | 612,200 |
| 2018-04-16 | $14.59 | $14.59 | $14.08 | $14.09 | $9.33 | 945,440 |
| 2018-04-13 | $14.42 | $14.64 | $14.40 | $14.50 | $9.60 | 545,400 |
| 2018-04-12 | $14.68 | $14.68 | $14.43 | $14.46 | $9.57 | 781,740 |
| 2018-04-11 | $14.65 | $14.69 | $14.50 | $14.63 | $9.68 | 926,100 |
| 2018-04-10 | $14.76 | $14.79 | $14.47 | $14.60 | $9.66 | 810,850 |
| 2018-04-09 | $14.82 | $14.82 | $14.47 | $14.62 | $9.68 | 1,103,100 |
| 2018-04-06 | $14.81 | $14.81 | $14.81 | $14.81 | $9.80 | 0 |
| 2018-04-05 | $14.81 | $14.81 | $14.81 | $14.81 | $9.80 | 0 |
| 2018-04-04 | $15.15 | $15.20 | $14.77 | $14.81 | $9.80 | 993,510 |
| 2018-04-03 | $15.01 | $15.15 | $14.91 | $14.99 | $9.92 | 1,505,380 |
| 2018-04-02 | $15.19 | $15.38 | $15.04 | $15.23 | $10.08 | 2,187,310 |
| 2018-03-30 | $15.42 | $15.83 | $15.24 | $15.35 | $10.16 | 3,455,100 |
| 2018-03-29 | $15.25 | $15.49 | $14.65 | $15.35 | $10.16 | 3,978,080 |
| 2018-03-28 | $14.10 | $15.51 | $14.00 | $14.87 | $9.84 | 3,820,510 |
| 2018-03-27 | $13.88 | $14.25 | $13.88 | $14.17 | $9.38 | 729,110 |
| 2018-03-26 | $13.41 | $13.90 | $13.41 | $13.83 | $9.16 | 882,180 |
| 2018-03-23 | $14.35 | $14.64 | $13.71 | $13.88 | $9.19 | 1,806,030 |
| 2018-03-22 | $14.82 | $15.00 | $14.35 | $14.76 | $9.77 | 965,290 |
| 2018-03-21 | $14.78 | $15.17 | $14.66 | $14.91 | $9.87 | 1,844,040 |
| 2018-03-20 | $14.59 | $14.76 | $14.41 | $14.64 | $9.69 | 742,400 |
| 2018-03-19 | $14.58 | $14.83 | $14.58 | $14.65 | $9.70 | 487,320 |
| 2018-03-16 | $14.63 | $14.86 | $14.62 | $14.65 | $9.70 | 481,200 |
| 2018-03-15 | $14.86 | $14.94 | $14.57 | $14.72 | $9.74 | 619,100 |
| 2018-03-14 | $14.87 | $15.04 | $14.84 | $14.87 | $9.84 | 589,000 |
| 2018-03-13 | $14.95 | $15.11 | $14.82 | $14.87 | $9.84 | 842,800 |
| 2018-03-12 | $14.80 | $14.95 | $14.58 | $14.94 | $9.89 | 992,070 |
| 2018-03-09 | $14.60 | $14.88 | $14.59 | $14.78 | $9.78 | 1,268,700 |
| 2018-03-08 | $14.37 | $14.68 | $14.33 | $14.60 | $9.66 | 1,076,820 |
| 2018-03-07 | $14.44 | $14.63 | $14.35 | $14.37 | $9.51 | 780,100 |
| 2018-03-06 | $14.30 | $14.51 | $14.17 | $14.50 | $9.60 | 1,002,300 |
| 2018-03-05 | $14.30 | $14.43 | $14.11 | $14.22 | $9.41 | 714,660 |
| 2018-03-02 | $14.32 | $14.40 | $14.24 | $14.32 | $9.48 | 637,470 |
| 2018-03-01 | $14.12 | $14.42 | $14.05 | $14.41 | $9.54 | 1,354,760 |
| 2018-02-28 | $14.04 | $14.25 | $13.86 | $14.11 | $9.34 | 1,128,600 |
| 2018-02-27 | $14.12 | $14.24 | $14.02 | $14.04 | $9.29 | 852,830 |
| 2018-02-26 | $14.06 | $14.14 | $13.90 | $14.11 | $9.34 | 1,342,400 |
| 2018-02-23 | $13.98 | $14.33 | $13.96 | $14.01 | $9.27 | 1,032,600 |
| 2018-02-22 | $13.86 | $13.99 | $13.76 | $13.88 | $9.19 | 456,550 |
| 2018-02-21 | $13.72 | $13.72 | $13.72 | $13.72 | $9.08 | 0 |
| 2018-02-20 | $13.72 | $13.72 | $13.72 | $13.72 | $9.08 | 0 |
| 2018-02-19 | $13.72 | $13.72 | $13.72 | $13.72 | $9.08 | 0 |
| 2018-02-16 | $13.72 | $13.72 | $13.72 | $13.72 | $9.08 | 0 |
| 2018-02-15 | $13.72 | $13.72 | $13.72 | $13.72 | $9.08 | 0 |
| 2018-02-14 | $13.80 | $13.80 | $13.69 | $13.72 | $9.08 | 388,300 |
| 2018-02-13 | $13.61 | $13.85 | $13.61 | $13.74 | $9.10 | 381,080 |
| 2018-02-12 | $13.51 | $13.77 | $13.51 | $13.66 | $9.04 | 474,330 |
| 2018-02-09 | $13.40 | $13.60 | $13.29 | $13.41 | $8.88 | 964,700 |
| 2018-02-08 | $13.68 | $13.78 | $13.37 | $13.66 | $9.04 | 632,970 |
| 2018-02-07 | $13.96 | $14.20 | $13.25 | $13.65 | $9.04 | 1,120,790 |
| 2018-02-06 | $14.05 | $14.06 | $13.60 | $13.92 | $9.21 | 1,411,430 |
| 2018-02-05 | $14.10 | $14.30 | $14.03 | $14.15 | $9.37 | 853,030 |
| 2018-02-02 | $14.35 | $14.55 | $14.22 | $14.39 | $9.53 | 778,160 |
| 2018-02-01 | $14.74 | $14.99 | $14.32 | $14.35 | $9.50 | 1,108,200 |
| 2018-01-31 | $14.83 | $14.89 | $14.62 | $14.67 | $9.71 | 742,400 |
| 2018-01-30 | $14.83 | $14.96 | $14.77 | $14.83 | $9.82 | 574,340 |
| 2018-01-29 | $14.96 | $15.09 | $14.70 | $14.80 | $9.80 | 746,300 |
| 2018-01-26 | $15.04 | $15.10 | $14.93 | $14.96 | $9.90 | 745,610 |
| 2018-01-25 | $15.02 | $15.12 | $14.94 | $15.04 | $9.96 | 996,620 |
| 2018-01-24 | $14.96 | $15.03 | $14.82 | $15.02 | $9.94 | 1,180,830 |
| 2018-01-23 | $14.70 | $14.95 | $14.63 | $14.93 | $9.88 | 1,069,340 |
| 2018-01-22 | $14.53 | $14.84 | $14.45 | $14.69 | $9.72 | 911,100 |
| 2018-01-19 | $14.60 | $14.65 | $14.48 | $14.56 | $9.64 | 723,510 |
| 2018-01-18 | $14.49 | $14.62 | $14.47 | $14.57 | $9.64 | 730,130 |
| 2018-01-17 | $14.67 | $14.78 | $14.33 | $14.54 | $9.63 | 1,329,550 |
| 2018-01-16 | $14.73 | $14.84 | $14.60 | $14.75 | $9.76 | 1,066,100 |
| 2018-01-15 | $15.03 | $15.16 | $14.70 | $14.75 | $9.76 | 1,281,100 |
| 2018-01-12 | $15.25 | $15.25 | $15.02 | $15.11 | $10.00 | 735,000 |
| 2018-01-11 | $15.17 | $15.24 | $15.01 | $15.23 | $10.08 | 1,003,420 |
| 2018-01-10 | $15.59 | $15.64 | $14.98 | $15.16 | $10.04 | 1,608,900 |
| 2018-01-09 | $15.53 | $15.69 | $15.49 | $15.59 | $10.32 | 625,790 |
| 2018-01-08 | $15.62 | $15.67 | $15.40 | $15.54 | $10.29 | 692,500 |
| 2018-01-05 | $15.80 | $15.88 | $15.60 | $15.62 | $10.34 | 1,150,070 |
| 2018-01-04 | $15.98 | $15.99 | $15.66 | $15.86 | $10.50 | 1,568,980 |
| 2018-01-03 | $15.34 | $16.44 | $15.30 | $16.04 | $10.62 | 3,416,950 |
| 2018-01-02 | $15.36 | $15.37 | $15.22 | $15.35 | $10.16 | 614,890 |
| 2018-01-01 | $15.36 | $15.36 | $15.36 | $15.36 | $10.17 | 0 |
| 2017-12-29 | $14.99 | $15.40 | $14.99 | $15.36 | $10.17 | 804,180 |
| 2017-12-28 | $15.17 | $15.17 | $15.00 | $15.05 | $9.96 | 409,110 |
| 2017-12-27 | $15.10 | $15.24 | $15.03 | $15.07 | $9.98 | 574,960 |
| 2017-12-26 | $15.26 | $15.38 | $15.05 | $15.20 | $10.06 | 556,440 |
| 2017-12-25 | $15.09 | $15.42 | $15.06 | $15.11 | $10.00 | 675,680 |
| 2017-12-22 | $15.48 | $15.54 | $15.26 | $15.30 | $10.13 | 784,160 |
| 2017-12-21 | $15.65 | $15.65 | $15.04 | $15.64 | $10.35 | 701,270 |
| 2017-12-20 | $15.79 | $15.81 | $15.50 | $15.56 | $10.30 | 403,400 |
| 2017-12-19 | $15.56 | $15.76 | $15.50 | $15.69 | $10.39 | 580,700 |
| 2017-12-18 | $15.81 | $15.81 | $15.52 | $15.57 | $10.31 | 494,100 |
| 2017-12-15 | $15.73 | $15.89 | $15.55 | $15.81 | $10.47 | 744,110 |
| 2017-12-14 | $15.80 | $15.87 | $15.60 | $15.73 | $10.41 | 483,610 |
| 2017-12-13 | $15.77 | $15.90 | $15.70 | $15.75 | $10.43 | 471,920 |
| 2017-12-12 | $16.09 | $16.09 | $15.77 | $15.78 | $10.45 | 644,900 |
| 2017-12-11 | $15.92 | $16.17 | $15.81 | $16.14 | $10.68 | 797,180 |
| 2017-12-08 | $15.58 | $15.96 | $15.41 | $15.92 | $10.54 | 1,289,900 |
| 2017-12-07 | $15.55 | $15.66 | $15.38 | $15.43 | $10.21 | 544,620 |
| 2017-12-06 | $15.59 | $15.59 | $15.35 | $15.52 | $10.27 | 874,860 |
| 2017-12-05 | $16.07 | $16.07 | $15.57 | $15.59 | $10.32 | 1,075,910 |
| 2017-12-04 | $16.36 | $16.41 | $15.99 | $16.05 | $10.62 | 739,450 |
| 2017-12-01 | $16.25 | $16.42 | $16.18 | $16.36 | $10.83 | 535,180 |
| 2017-11-30 | $16.47 | $16.47 | $16.12 | $16.24 | $10.75 | 545,100 |
| 2017-11-29 | $16.34 | $16.46 | $16.20 | $16.38 | $10.84 | 700,860 |
| 2017-11-28 | $16.17 | $16.37 | $16.10 | $16.36 | $10.83 | 836,050 |
| 2017-11-27 | $16.05 | $16.19 | $15.94 | $16.06 | $10.63 | 638,700 |
| 2017-11-24 | $16.05 | $16.17 | $15.89 | $16.05 | $10.62 | 571,500 |
| 2017-11-23 | $16.38 | $16.40 | $16.02 | $16.04 | $10.62 | 1,283,730 |
| 2017-11-22 | $16.48 | $16.50 | $16.30 | $16.38 | $10.84 | 800,660 |
| 2017-11-21 | $16.59 | $16.66 | $16.30 | $16.37 | $10.84 | 1,110,240 |
| 2017-11-20 | $17.01 | $17.15 | $16.13 | $16.59 | $10.98 | 2,194,690 |
| 2017-11-17 | $18.10 | $18.25 | $17.02 | $17.09 | $11.31 | 3,134,600 |
| 2017-11-16 | $18.11 | $18.50 | $17.57 | $18.16 | $12.02 | 2,516,180 |
| 2017-11-15 | $18.36 | $18.41 | $18.08 | $18.11 | $11.99 | 1,364,060 |
| 2017-11-14 | $18.60 | $18.60 | $18.32 | $18.37 | $12.16 | 1,540,210 |
| 2017-11-13 | $18.50 | $18.65 | $18.47 | $18.64 | $12.34 | 1,059,900 |
| 2017-11-10 | $18.52 | $18.63 | $18.42 | $18.50 | $12.25 | 1,009,730 |
| 2017-11-09 | $18.64 | $18.64 | $18.50 | $18.52 | $12.26 | 1,161,460 |
| 2017-11-08 | $18.80 | $18.80 | $18.62 | $18.65 | $12.35 | 990,840 |
| 2017-11-07 | $18.54 | $18.66 | $18.41 | $18.64 | $12.34 | 820,790 |
| 2017-11-06 | $18.65 | $18.65 | $18.40 | $18.53 | $12.27 | 911,840 |
| 2017-11-03 | $18.50 | $18.74 | $18.46 | $18.63 | $12.33 | 1,117,800 |
| 2017-11-02 | $18.62 | $18.62 | $18.30 | $18.53 | $12.27 | 1,287,010 |
| 2017-11-01 | $18.70 | $18.70 | $18.55 | $18.62 | $12.33 | 1,023,000 |
| 2017-10-31 | $18.48 | $18.74 | $18.45 | $18.62 | $12.33 | 1,225,500 |
| 2017-10-30 | $18.65 | $18.82 | $18.18 | $18.51 | $12.25 | 2,574,500 |
| 2017-10-27 | $18.92 | $19.05 | $18.78 | $18.82 | $12.46 | 1,506,500 |
| 2017-10-26 | $19.06 | $19.07 | $18.84 | $18.95 | $12.54 | 2,082,520 |
| 2017-10-25 | $19.00 | $19.16 | $18.99 | $19.06 | $12.62 | 1,078,200 |
| 2017-10-24 | $19.28 | $19.31 | $18.98 | $19.03 | $12.60 | 1,669,700 |
| 2017-10-23 | $19.18 | $19.54 | $19.00 | $19.43 | $12.86 | 2,138,530 |
| 2017-10-20 | $18.91 | $19.44 | $18.91 | $19.18 | $12.70 | 2,361,630 |
| 2017-10-19 | $18.96 | $19.16 | $18.88 | $18.93 | $12.53 | 1,333,930 |
| 2017-10-18 | $19.24 | $19.45 | $18.90 | $18.91 | $12.52 | 1,776,500 |
| 2017-10-17 | $19.66 | $19.66 | $19.20 | $19.33 | $12.80 | 1,563,000 |
| 2017-10-16 | $20.03 | $20.17 | $19.44 | $19.46 | $12.88 | 2,340,220 |
| 2017-10-13 | $20.08 | $20.15 | $19.95 | $20.15 | $13.34 | 1,403,520 |
| 2017-10-12 | $20.10 | $20.17 | $19.97 | $19.99 | $13.23 | 1,599,100 |
| 2017-10-11 | $20.16 | $20.26 | $20.00 | $20.09 | $13.30 | 1,690,360 |
| 2017-10-10 | $20.21 | $20.33 | $20.01 | $20.23 | $13.39 | 1,820,600 |
| 2017-10-09 | $19.95 | $20.30 | $19.93 | $20.11 | $13.31 | 1,549,770 |
| 2017-10-06 | $19.90 | $19.90 | $19.90 | $19.90 | $13.17 | 0 |
| 2017-10-05 | $19.90 | $19.90 | $19.90 | $19.90 | $13.17 | 0 |
| 2017-10-04 | $19.90 | $19.90 | $19.90 | $19.90 | $13.17 | 0 |
| 2017-10-03 | $19.90 | $19.90 | $19.90 | $19.90 | $13.17 | 0 |
| 2017-10-02 | $19.90 | $19.90 | $19.90 | $19.90 | $13.17 | 0 |
| 2017-09-29 | $19.72 | $20.00 | $19.72 | $19.90 | $13.17 | 1,410,840 |
| 2017-09-28 | $20.01 | $20.02 | $19.66 | $19.72 | $13.05 | 1,621,900 |
| 2017-09-27 | $20.07 | $20.08 | $19.80 | $20.01 | $13.25 | 1,627,200 |
| 2017-09-26 | $19.68 | $20.06 | $19.55 | $19.99 | $13.23 | 1,804,700 |
| 2017-09-25 | $19.67 | $19.82 | $19.53 | $19.68 | $13.03 | 1,410,980 |
| 2017-09-22 | $19.70 | $19.86 | $19.55 | $19.67 | $13.02 | 1,715,500 |
| 2017-09-21 | $20.10 | $20.10 | $19.62 | $19.68 | $13.03 | 2,841,600 |
| 2017-09-20 | $20.07 | $20.18 | $19.94 | $20.11 | $13.31 | 1,795,500 |
| 2017-09-19 | $20.46 | $20.47 | $19.95 | $20.02 | $13.25 | 3,514,480 |
| 2017-09-18 | $20.66 | $20.66 | $20.32 | $20.46 | $13.54 | 1,847,060 |
| 2017-09-15 | $20.34 | $20.65 | $20.24 | $20.57 | $13.62 | 2,698,860 |
| 2017-09-14 | $20.55 | $20.61 | $20.24 | $20.29 | $13.43 | 2,349,860 |
| 2017-09-13 | $20.25 | $20.68 | $20.11 | $20.53 | $13.59 | 3,379,690 |
| 2017-09-12 | $20.32 | $20.39 | $20.11 | $20.25 | $13.40 | 3,046,600 |
| 2017-09-11 | $20.22 | $20.44 | $20.20 | $20.39 | $13.50 | 2,399,480 |
| 2017-09-08 | $20.48 | $20.69 | $20.26 | $20.29 | $13.43 | 4,031,820 |
| 2017-09-07 | $20.85 | $21.09 | $20.51 | $20.60 | $13.64 | 3,944,730 |
| 2017-09-06 | $20.76 | $20.94 | $20.55 | $20.85 | $13.80 | 3,139,310 |
| 2017-09-05 | $21.08 | $21.08 | $20.69 | $20.75 | $13.74 | 3,942,530 |
| 2017-09-04 | $21.40 | $21.42 | $21.09 | $21.12 | $13.98 | 5,246,050 |
| 2017-09-01 | $21.37 | $21.87 | $21.21 | $21.67 | $14.34 | 6,714,040 |
| 2017-08-31 | $21.28 | $21.58 | $20.89 | $21.55 | $14.27 | 7,331,130 |
| 2017-08-30 | $21.59 | $21.74 | $21.27 | $21.62 | $14.31 | 5,391,580 |
| 2017-08-29 | $21.10 | $21.75 | $20.91 | $21.43 | $14.19 | 6,077,490 |
| 2017-08-28 | $20.75 | $21.09 | $20.50 | $21.06 | $13.94 | 4,126,560 |
| 2017-08-25 | $20.31 | $20.72 | $20.31 | $20.59 | $13.63 | 2,615,710 |
| 2017-08-24 | $20.86 | $21.02 | $20.31 | $20.35 | $13.47 | 4,460,740 |
| 2017-08-23 | $21.02 | $21.26 | $20.84 | $20.98 | $13.89 | 3,511,320 |
| 2017-08-22 | $21.48 | $21.72 | $21.01 | $21.15 | $14.00 | 5,854,850 |
| 2017-08-21 | $21.02 | $21.47 | $20.87 | $21.38 | $14.15 | 4,804,160 |
| 2017-08-18 | $21.83 | $21.83 | $20.89 | $21.03 | $13.92 | 11,418,560 |
| 2017-08-17 | $21.73 | $22.35 | $21.51 | $22.10 | $14.63 | 10,042,330 |
| 2017-08-16 | $21.78 | $21.98 | $21.35 | $21.68 | $14.35 | 6,989,370 |
| 2017-08-15 | $22.07 | $22.66 | $21.76 | $22.12 | $14.64 | 10,104,930 |
| 2017-08-14 | $21.74 | $22.25 | $21.57 | $22.04 | $14.59 | 11,081,250 |
| 2017-08-11 | $20.85 | $21.97 | $20.80 | $21.23 | $14.05 | 10,710,870 |
| 2017-08-10 | $21.59 | $21.88 | $21.11 | $21.17 | $14.01 | 9,904,120 |
| 2017-08-09 | $21.95 | $22.47 | $21.35 | $21.86 | $14.47 | 13,089,960 |
| 2017-08-08 | $22.00 | $22.88 | $21.52 | $21.95 | $14.53 | 18,743,680 |
| 2017-08-07 | $20.00 | $21.69 | $19.93 | $21.31 | $14.11 | 15,781,820 |
| 2017-08-04 | $19.61 | $20.17 | $19.56 | $19.72 | $13.05 | 5,298,260 |
| 2017-08-03 | $19.25 | $20.18 | $19.23 | $19.81 | $13.11 | 7,050,440 |
| 2017-08-02 | $19.47 | $19.66 | $19.19 | $19.36 | $12.82 | 4,056,050 |
| 2017-08-01 | $19.32 | $19.63 | $19.27 | $19.46 | $12.88 | 3,912,070 |
| 2017-07-31 | $19.23 | $19.48 | $19.00 | $19.45 | $12.88 | 4,421,630 |
| 2017-07-28 | $19.17 | $19.37 | $19.05 | $19.12 | $12.66 | 2,453,690 |
| 2017-07-27 | $18.90 | $19.26 | $18.61 | $19.25 | $12.74 | 4,121,390 |
| 2017-07-26 | $19.19 | $19.32 | $18.66 | $18.92 | $12.52 | 5,607,060 |
| 2017-07-25 | $19.37 | $19.39 | $19.14 | $19.20 | $12.71 | 3,204,600 |
| 2017-07-24 | $19.19 | $19.50 | $19.19 | $19.43 | $12.86 | 3,690,450 |
| 2017-07-21 | $19.30 | $19.51 | $19.16 | $19.32 | $12.79 | 4,801,330 |
| 2017-07-20 | $19.58 | $19.77 | $19.28 | $19.33 | $12.80 | 8,025,360 |
| 2017-07-19 | $19.48 | $19.66 | $19.10 | $19.60 | $12.97 | 9,592,770 |
| 2017-07-18 | $19.73 | $20.20 | $19.16 | $19.81 | $13.11 | 10,629,180 |
| 2017-07-17 | $22.50 | $22.50 | $20.60 | $20.60 | $13.64 | 12,351,430 |
| 2017-07-14 | $22.66 | $23.70 | $22.51 | $22.89 | $15.15 | 9,688,480 |
| 2017-07-13 | $23.03 | $23.35 | $22.61 | $22.77 | $15.07 | 7,801,920 |
| 2017-07-12 | $21.96 | $23.38 | $21.61 | $23.28 | $15.41 | 11,390,470 |
| 2017-07-11 | $22.90 | $23.10 | $22.10 | $22.12 | $14.64 | 8,952,640 |
| 2017-07-10 | $22.85 | $23.99 | $22.68 | $23.09 | $15.28 | 11,518,450 |
| 2017-07-07 | $21.77 | $23.80 | $21.51 | $23.07 | $15.27 | 11,356,130 |
| 2017-07-06 | $22.19 | $22.37 | $21.67 | $21.88 | $14.48 | 9,380,180 |
| 2017-07-05 | $22.12 | $22.65 | $22.07 | $22.34 | $14.79 | 9,179,100 |
| 2017-07-04 | $22.30 | $22.68 | $22.05 | $22.12 | $14.64 | 11,290,520 |
| 2017-07-03 | $21.89 | $22.68 | $21.53 | $22.07 | $14.61 | 15,824,480 |
| 2017-06-30 | $21.63 | $22.68 | $21.25 | $21.50 | $14.23 | 18,868,790 |
| 2017-06-29 | $19.51 | $21.63 | $19.46 | $21.63 | $14.32 | 10,043,430 |
| 2017-06-28 | $20.00 | $20.38 | $19.60 | $19.66 | $13.01 | 6,946,920 |
| 2017-06-27 | $19.20 | $19.98 | $19.18 | $19.90 | $13.17 | 5,330,590 |
| 2017-06-26 | $19.13 | $19.26 | $18.96 | $19.19 | $12.70 | 2,774,110 |
| 2017-06-23 | $19.53 | $19.58 | $18.90 | $19.20 | $12.71 | 6,171,300 |
| 2017-06-22 | $19.52 | $20.16 | $19.45 | $19.71 | $13.05 | 7,437,730 |
| 2017-06-21 | $19.66 | $19.77 | $19.41 | $19.58 | $12.96 | 2,954,530 |
| 2017-06-20 | $19.55 | $19.80 | $19.50 | $19.66 | $13.01 | 4,252,500 |
| 2017-06-19 | $19.40 | $19.62 | $19.37 | $19.56 | $12.95 | 2,535,150 |
| 2017-06-16 | $19.38 | $19.68 | $19.38 | $19.49 | $12.90 | 2,799,690 |
| 2017-06-15 | $19.24 | $19.62 | $19.18 | $19.50 | $12.91 | 4,369,190 |
| 2017-06-14 | $19.36 | $19.53 | $19.02 | $19.08 | $12.63 | 3,728,910 |
| 2017-06-13 | $19.35 | $19.68 | $19.20 | $19.52 | $12.92 | 3,066,520 |
| 2017-06-12 | $19.82 | $19.84 | $19.15 | $19.39 | $12.84 | 5,105,130 |
| 2017-06-09 | $19.59 | $19.88 | $19.33 | $19.80 | $13.11 | 5,249,390 |
| 2017-06-08 | $19.51 | $19.85 | $19.33 | $19.54 | $12.93 | 6,123,320 |
| 2017-06-07 | $18.70 | $19.47 | $18.70 | $19.43 | $12.86 | 6,821,600 |
| 2017-06-06 | $19.10 | $19.24 | $18.52 | $18.74 | $12.41 | 6,965,660 |
| 2017-06-05 | $19.20 | $19.44 | $19.00 | $19.18 | $12.70 | 3,751,910 |
| 2017-06-02 | $19.01 | $19.29 | $18.20 | $19.25 | $12.74 | 7,219,120 |
| 2017-06-01 | $20.30 | $20.63 | $19.10 | $19.17 | $12.69 | 7,278,410 |
| 2017-05-31 | $20.99 | $21.15 | $20.02 | $20.04 | $13.27 | 6,478,840 |
| 2017-05-30 | $20.90 | $20.90 | $20.90 | $20.90 | $13.84 | 0 |
| 2017-05-29 | $20.90 | $20.90 | $20.90 | $20.90 | $13.84 | 0 |
| 2017-05-26 | $20.27 | $21.53 | $20.10 | $20.90 | $13.84 | 9,038,970 |
| 2017-05-25 | $20.09 | $20.58 | $19.91 | $20.50 | $13.57 | 7,746,160 |
| 2017-05-24 | $19.66 | $19.99 | $19.06 | $19.93 | $13.19 | 6,967,860 |
| 2017-05-23 | $21.99 | $21.99 | $19.95 | $20.08 | $13.29 | 12,577,240 |
| 2017-05-22 | $23.14 | $23.49 | $22.02 | $22.17 | $14.68 | 9,767,220 |
| 2017-05-19 | $22.24 | $23.45 | $22.16 | $23.14 | $15.32 | 10,031,600 |
| 2017-05-18 | $23.73 | $23.99 | $22.30 | $22.48 | $14.88 | 14,584,570 |
| 2017-05-17 | $23.75 | $24.61 | $23.50 | $24.18 | $16.01 | 17,747,330 |
| 2017-05-16 | $22.78 | $24.26 | $22.58 | $24.10 | $15.95 | 19,326,420 |
| 2017-05-15 | $22.89 | $24.28 | $22.61 | $23.34 | $15.45 | 20,189,930 |
| 2017-05-12 | $22.19 | $22.98 | $21.75 | $22.89 | $15.15 | 16,752,270 |
| 2017-05-11 | $23.00 | $23.19 | $21.21 | $22.39 | $14.82 | 20,256,550 |
| 2017-05-10 | $23.66 | $24.22 | $23.10 | $23.47 | $15.54 | 25,338,990 |
| 2017-05-09 | $24.60 | $25.80 | $24.36 | $24.59 | $16.28 | 26,875,140 |
| 2017-05-08 | $26.55 | $26.98 | $23.70 | $24.25 | $16.05 | 31,979,450 |
| 2017-05-05 | $23.97 | $25.53 | $23.80 | $25.53 | $16.90 | 18,528,930 |
| 2017-05-04 | $20.88 | $23.21 | $20.81 | $23.21 | $15.36 | 17,253,250 |
| 2017-05-03 | $21.01 | $21.30 | $20.72 | $21.10 | $13.97 | 8,244,150 |
| 2017-05-02 | $21.30 | $21.58 | $20.60 | $21.27 | $14.08 | 10,394,850 |
| 2017-05-01 | $20.77 | $20.77 | $20.77 | $20.77 | $13.75 | 0 |
| 2017-04-28 | $20.80 | $21.23 | $20.50 | $20.77 | $13.75 | 9,244,720 |
| 2017-04-27 | $21.00 | $21.48 | $20.31 | $21.13 | $13.99 | 14,244,910 |
| 2017-04-26 | $19.38 | $19.59 | $19.35 | $19.53 | $12.93 | 1,636,530 |
| 2017-04-25 | $19.68 | $19.93 | $19.35 | $19.50 | $12.91 | 3,265,710 |
| 2017-04-24 | $20.59 | $20.74 | $19.61 | $19.72 | $13.05 | 4,103,730 |
| 2017-04-21 | $19.89 | $20.25 | $19.80 | $20.20 | $13.37 | 3,046,970 |
| 2017-04-20 | $19.72 | $20.10 | $19.62 | $19.79 | $13.10 | 2,486,820 |
| 2017-04-19 | $20.16 | $20.16 | $19.53 | $19.57 | $12.95 | 3,674,200 |
| 2017-04-18 | $21.01 | $21.08 | $20.13 | $20.18 | $13.36 | 6,113,380 |
| 2017-04-17 | $20.00 | $21.98 | $20.00 | $21.01 | $13.91 | 8,179,220 |
| 2017-04-14 | $20.59 | $20.59 | $19.85 | $19.98 | $13.23 | 2,154,570 |
| 2017-04-13 | $20.57 | $20.63 | $20.28 | $20.42 | $13.52 | 1,874,910 |
| 2017-04-12 | $20.45 | $20.73 | $20.27 | $20.45 | $13.54 | 3,547,910 |
| 2017-04-11 | $20.25 | $20.51 | $20.05 | $20.47 | $13.55 | 4,043,080 |
| 2017-04-10 | $19.79 | $20.40 | $19.74 | $20.19 | $13.37 | 3,673,400 |
| 2017-04-07 | $19.89 | $20.00 | $19.75 | $19.79 | $13.10 | 1,260,160 |
| 2017-04-06 | $19.89 | $20.08 | $19.85 | $19.89 | $13.17 | 1,121,840 |
| 2017-04-05 | $20.00 | $20.00 | $19.66 | $19.89 | $13.17 | 2,245,190 |
| 2017-04-04 | $19.38 | $19.38 | $19.38 | $19.38 | $12.83 | 0 |
| 2017-04-03 | $19.38 | $19.38 | $19.38 | $19.38 | $12.83 | 0 |
| 2017-03-31 | $19.41 | $19.56 | $19.28 | $19.38 | $12.83 | 1,279,390 |
| 2017-03-30 | $19.65 | $19.80 | $19.31 | $19.33 | $12.80 | 1,821,640 |
| 2017-03-29 | $19.96 | $20.10 | $19.61 | $19.66 | $13.01 | 1,732,010 |
| 2017-03-28 | $20.00 | $20.16 | $19.81 | $19.85 | $13.14 | 1,460,660 |
| 2017-03-27 | $20.10 | $20.45 | $20.01 | $20.09 | $13.30 | 1,401,040 |
| 2017-03-24 | $20.18 | $20.29 | $19.63 | $20.23 | $13.39 | 2,846,330 |
| 2017-03-23 | $20.38 | $20.50 | $19.90 | $20.05 | $13.27 | 2,250,070 |
| 2017-03-22 | $20.47 | $20.61 | $20.25 | $20.38 | $13.49 | 1,614,190 |
| 2017-03-21 | $20.45 | $20.66 | $20.34 | $20.46 | $13.54 | 1,624,780 |
| 2017-03-20 | $20.06 | $20.54 | $20.06 | $20.52 | $13.58 | 3,224,060 |
| 2017-03-17 | $20.32 | $20.42 | $19.92 | $19.99 | $13.23 | 2,163,410 |
| 2017-03-16 | $20.22 | $20.40 | $20.22 | $20.35 | $13.47 | 1,570,240 |
| 2017-03-15 | $20.16 | $20.35 | $20.11 | $20.32 | $13.45 | 1,078,220 |
| 2017-03-14 | $20.28 | $20.35 | $20.23 | $20.27 | $13.42 | 1,909,640 |
| 2017-03-13 | $19.95 | $20.55 | $19.95 | $20.44 | $13.53 | 5,072,450 |
| 2017-03-10 | $19.97 | $20.11 | $19.80 | $19.92 | $13.19 | 1,185,760 |
| 2017-03-09 | $19.88 | $20.12 | $19.77 | $20.04 | $13.27 | 2,131,450 |
| 2017-03-08 | $20.37 | $20.37 | $19.77 | $19.85 | $13.14 | 3,660,780 |
| 2017-03-07 | $20.28 | $20.39 | $20.10 | $20.33 | $13.46 | 1,262,350 |
| 2017-03-06 | $20.21 | $20.34 | $20.12 | $20.29 | $13.43 | 1,674,800 |
| 2017-03-03 | $20.06 | $20.34 | $20.01 | $20.21 | $13.38 | 2,336,330 |
| 2017-03-02 | $20.56 | $20.78 | $20.14 | $20.17 | $13.35 | 3,774,160 |
| 2017-03-01 | $20.65 | $20.97 | $20.61 | $20.69 | $13.70 | 2,576,240 |
| 2017-02-28 | $20.78 | $20.86 | $20.57 | $20.69 | $13.70 | 2,101,240 |
| 2017-02-27 | $21.04 | $21.18 | $20.68 | $20.78 | $13.76 | 2,292,930 |
| 2017-02-24 | $21.05 | $21.35 | $20.96 | $21.04 | $13.93 | 2,507,410 |
| 2017-02-23 | $21.50 | $21.50 | $20.85 | $21.17 | $14.01 | 4,581,260 |
| 2017-02-22 | $20.90 | $21.58 | $20.72 | $21.52 | $14.25 | 6,251,680 |
| 2017-02-21 | $21.18 | $21.18 | $20.60 | $20.88 | $13.82 | 4,248,660 |
| 2017-02-20 | $20.53 | $21.27 | $20.41 | $21.19 | $14.03 | 3,783,920 |
| 2017-02-17 | $21.00 | $21.10 | $20.32 | $20.46 | $13.54 | 4,329,480 |
| 2017-02-16 | $21.32 | $21.37 | $20.81 | $21.13 | $13.99 | 3,376,610 |
| 2017-02-15 | $21.58 | $21.90 | $21.15 | $21.35 | $14.13 | 6,321,660 |
| 2017-02-14 | $20.97 | $21.58 | $20.82 | $21.34 | $14.13 | 4,379,150 |
| 2017-02-13 | $20.88 | $21.28 | $20.65 | $21.01 | $13.91 | 3,815,980 |
| 2017-02-10 | $20.96 | $21.65 | $20.65 | $20.88 | $13.82 | 6,873,840 |
| 2017-02-09 | $20.35 | $21.49 | $20.20 | $20.96 | $13.87 | 5,950,590 |
| 2017-02-08 | $20.17 | $20.22 | $19.90 | $20.15 | $13.34 | 1,402,090 |
| 2017-02-07 | $20.30 | $20.35 | $19.94 | $20.16 | $13.35 | 1,935,920 |
| 2017-02-06 | $20.01 | $20.43 | $20.01 | $20.38 | $13.49 | 2,245,390 |
| 2017-02-03 | $19.90 | $20.24 | $19.58 | $20.14 | $13.33 | 1,857,610 |
| 2017-02-02 | $19.82 | $19.82 | $19.82 | $19.82 | $13.12 | 0 |
| 2017-02-01 | $19.82 | $19.82 | $19.82 | $19.82 | $13.12 | 0 |
| 2017-01-31 | $19.82 | $19.82 | $19.82 | $19.82 | $13.12 | 0 |
| 2017-01-30 | $19.82 | $19.82 | $19.82 | $19.82 | $13.12 | 0 |
| 2017-01-27 | $19.82 | $19.82 | $19.82 | $19.82 | $13.12 | 0 |
| 2017-01-26 | $19.25 | $19.87 | $19.18 | $19.82 | $13.12 | 2,318,300 |
| 2017-01-25 | $19.59 | $19.59 | $18.99 | $19.11 | $12.65 | 3,038,770 |
| 2017-01-24 | $19.84 | $19.87 | $19.58 | $19.60 | $12.97 | 1,231,940 |
| 2017-01-23 | $19.93 | $20.11 | $19.76 | $19.87 | $13.15 | 1,149,440 |
| 2017-01-20 | $19.89 | $20.13 | $19.76 | $19.96 | $13.21 | 1,638,960 |
| 2017-01-19 | $19.45 | $20.08 | $19.45 | $19.89 | $13.17 | 2,648,730 |
| 2017-01-18 | $19.36 | $19.82 | $19.05 | $19.44 | $12.87 | 2,081,290 |
| 2017-01-17 | $19.61 | $19.75 | $18.88 | $19.36 | $12.82 | 3,555,850 |
| 2017-01-16 | $20.10 | $20.35 | $18.66 | $19.68 | $13.03 | 2,830,540 |
| 2017-01-13 | $20.64 | $20.77 | $19.95 | $20.01 | $13.25 | 2,961,470 |
| 2017-01-12 | $20.78 | $21.14 | $20.55 | $20.78 | $13.76 | 2,685,030 |
| 2017-01-11 | $21.39 | $21.39 | $20.62 | $20.76 | $13.74 | 3,085,400 |
| 2017-01-10 | $21.61 | $21.77 | $21.24 | $21.39 | $14.16 | 3,620,770 |
| 2017-01-09 | $21.66 | $22.45 | $21.41 | $21.89 | $14.49 | 5,868,670 |
| 2017-01-06 | $21.00 | $21.97 | $20.72 | $21.78 | $14.42 | 8,613,480 |
| 2017-01-05 | $21.36 | $21.58 | $21.00 | $21.22 | $14.05 | 4,707,850 |
| 2017-01-04 | $21.12 | $21.65 | $20.49 | $21.59 | $14.29 | 7,948,080 |
| 2017-01-03 | $20.85 | $21.78 | $20.82 | $21.22 | $14.05 | 6,025,560 |
| 2017-01-02 | $20.88 | $20.88 | $20.88 | $20.88 | $13.82 | 0 |
| 2016-12-30 | $21.60 | $21.83 | $20.80 | $20.88 | $13.82 | 7,033,880 |
| 2016-12-29 | $20.50 | $21.99 | $20.50 | $21.51 | $14.24 | 10,082,370 |
| 2016-12-28 | $19.95 | $20.90 | $19.95 | $20.31 | $13.44 | 7,066,120 |
| 2016-12-27 | $19.49 | $20.41 | $19.31 | $20.36 | $13.48 | 5,876,500 |
| 2016-12-26 | $19.50 | $19.66 | $18.90 | $19.40 | $12.84 | 2,831,930 |
| 2016-12-23 | $19.81 | $20.17 | $19.53 | $19.73 | $13.06 | 3,016,640 |
| 2016-12-22 | $19.62 | $19.94 | $19.48 | $19.78 | $13.09 | 2,603,030 |
| 2016-12-21 | $19.66 | $19.93 | $19.52 | $19.62 | $12.99 | 2,408,430 |
| 2016-12-20 | $20.20 | $20.20 | $19.42 | $19.66 | $13.01 | 3,373,820 |
| 2016-12-19 | $19.42 | $20.25 | $19.40 | $19.97 | $13.22 | 4,741,380 |
| 2016-12-16 | $19.65 | $20.45 | $19.38 | $19.46 | $12.88 | 5,821,140 |
| 2016-12-15 | $18.80 | $19.89 | $18.80 | $19.70 | $13.04 | 6,694,400 |
| 2016-12-14 | $18.39 | $19.48 | $18.30 | $19.05 | $12.61 | 3,129,820 |
| 2016-12-13 | $18.64 | $18.81 | $18.18 | $18.38 | $12.17 | 2,843,910 |
| 2016-12-12 | $19.03 | $19.29 | $18.66 | $18.71 | $12.39 | 3,791,810 |
| 2016-12-09 | $18.46 | $19.30 | $18.29 | $19.13 | $12.66 | 4,681,640 |
| 2016-12-08 | $18.33 | $18.50 | $18.31 | $18.36 | $12.15 | 1,267,140 |
| 2016-12-07 | $18.25 | $18.43 | $18.08 | $18.34 | $12.14 | 1,093,890 |
| 2016-12-06 | $18.36 | $18.36 | $18.04 | $18.22 | $12.06 | 1,397,330 |
| 2016-12-05 | $18.02 | $18.34 | $18.00 | $18.17 | $12.03 | 1,056,170 |
| 2016-12-02 | $18.70 | $18.70 | $18.18 | $18.21 | $12.05 | 1,950,590 |
| 2016-12-01 | $18.55 | $18.79 | $18.37 | $18.63 | $12.33 | 2,000,470 |
| 2016-11-30 | $18.63 | $18.75 | $18.24 | $18.31 | $12.12 | 2,554,000 |
| 2016-11-29 | $19.15 | $19.24 | $18.56 | $18.59 | $12.31 | 3,257,750 |
| 2016-11-28 | $19.32 | $19.45 | $18.70 | $19.15 | $12.68 | 6,690,640 |
| 2016-11-25 | $20.40 | $20.40 | $19.00 | $19.48 | $12.90 | 5,775,510 |
| 2016-11-24 | $19.94 | $19.94 | $19.94 | $19.94 | $13.20 | 0 |
| 2016-11-23 | $19.94 | $19.94 | $19.94 | $19.94 | $13.20 | 0 |
| 2016-11-22 | $19.94 | $19.94 | $19.94 | $19.94 | $13.20 | 0 |
| 2016-11-21 | $19.94 | $19.94 | $19.94 | $19.94 | $13.20 | 0 |
| 2016-11-18 | $19.94 | $19.94 | $19.94 | $19.94 | $13.20 | 0 |
| 2016-11-17 | $19.94 | $19.94 | $19.94 | $19.94 | $13.20 | 0 |
| 2016-11-16 | $19.31 | $20.68 | $19.19 | $19.94 | $13.20 | 7,148,660 |
| 2016-11-15 | $19.27 | $19.46 | $19.13 | $19.33 | $12.80 | 2,053,350 |
| 2016-11-14 | $18.99 | $19.39 | $18.92 | $19.35 | $12.81 | 4,081,500 |
| 2016-11-11 | $18.69 | $19.78 | $18.59 | $19.26 | $12.75 | 6,939,460 |
| 2016-11-10 | $18.30 | $18.70 | $18.30 | $18.68 | $12.37 | 2,220,840 |
| 2016-11-09 | $18.48 | $18.48 | $17.97 | $18.19 | $12.04 | 1,588,400 |
| 2016-11-08 | $18.32 | $18.46 | $18.31 | $18.37 | $12.16 | 1,030,380 |
| 2016-11-07 | $18.41 | $18.42 | $18.18 | $18.30 | $12.11 | 1,207,050 |
| 2016-11-04 | $18.48 | $18.54 | $18.31 | $18.33 | $12.13 | 1,656,180 |
| 2016-11-03 | $18.44 | $18.64 | $18.36 | $18.51 | $12.25 | 2,104,020 |
| 2016-11-02 | $18.86 | $18.86 | $18.50 | $18.54 | $12.27 | 1,541,660 |
| 2016-11-01 | $18.54 | $18.84 | $18.54 | $18.76 | $12.42 | 2,007,070 |
| 2016-10-31 | $19.12 | $19.15 | $18.51 | $18.53 | $12.27 | 0 |
| 2016-10-28 | $19.19 | $19.47 | $19.03 | $19.24 | $12.74 | 4,011,840 |
| 2016-10-27 | $19.10 | $19.15 | $19.02 | $19.09 | $12.64 | 907,120 |
| 2016-10-26 | $19.20 | $19.26 | $19.06 | $19.15 | $12.68 | 2,145,150 |
| 2016-10-25 | $19.15 | $19.20 | $19.01 | $19.17 | $12.69 | 1,924,650 |
| 2016-10-24 | $19.20 | $19.20 | $18.95 | $19.13 | $12.66 | 3,035,080 |
| 2016-10-21 | $19.00 | $19.19 | $18.88 | $19.16 | $12.68 | 2,769,520 |
| 2016-10-20 | $19.12 | $19.21 | $19.05 | $19.13 | $12.66 | 2,124,390 |
| 2016-10-19 | $19.17 | $19.29 | $18.97 | $19.12 | $12.66 | 3,525,390 |
| 2016-10-18 | $19.53 | $19.53 | $18.89 | $19.34 | $12.80 | 7,345,050 |
| 2016-10-17 | $19.74 | $19.81 | $19.47 | $19.57 | $12.95 | 1,249,480 |
| 2016-10-14 | $19.74 | $19.80 | $19.46 | $19.65 | $13.01 | 1,326,450 |
| 2016-10-13 | $19.79 | $19.95 | $19.60 | $19.74 | $13.07 | 1,574,680 |
| 2016-10-12 | $20.09 | $20.10 | $19.77 | $19.79 | $13.10 | 1,887,180 |
| 2016-10-11 | $20.07 | $20.21 | $19.96 | $20.15 | $13.34 | 1,562,400 |
| 2016-10-10 | $19.92 | $20.22 | $19.92 | $20.07 | $13.29 | 2,070,500 |
| 2016-10-07 | $19.92 | $19.92 | $19.92 | $19.92 | $13.19 | 0 |
| 2016-10-06 | $19.92 | $19.92 | $19.92 | $19.92 | $13.19 | 0 |
| 2016-10-05 | $19.92 | $19.92 | $19.92 | $19.92 | $13.19 | 0 |
| 2016-10-04 | $19.92 | $19.92 | $19.92 | $19.92 | $13.19 | 0 |
| 2016-10-03 | $19.92 | $19.92 | $19.92 | $19.92 | $13.19 | 0 |
| 2016-09-30 | $19.92 | $19.93 | $19.65 | $19.92 | $13.19 | 1,439,620 |
| 2016-09-29 | $19.65 | $19.94 | $19.60 | $19.92 | $13.19 | 1,942,850 |
| 2016-09-28 | $19.63 | $19.74 | $19.27 | $19.63 | $12.99 | 1,492,970 |
| 2016-09-27 | $19.49 | $19.69 | $19.08 | $19.62 | $12.99 | 2,173,420 |
| 2016-09-26 | $19.37 | $19.96 | $19.31 | $19.61 | $12.98 | 3,695,660 |
| 2016-09-23 | $19.37 | $19.44 | $19.22 | $19.23 | $12.73 | 1,358,720 |
| 2016-09-22 | $19.56 | $19.59 | $19.28 | $19.29 | $12.77 | 1,350,130 |
| 2016-09-21 | $19.60 | $19.65 | $19.35 | $19.39 | $12.84 | 1,263,800 |
| 2016-09-20 | $19.65 | $19.74 | $19.39 | $19.60 | $12.97 | 1,247,180 |
| 2016-09-19 | $19.69 | $19.74 | $19.35 | $19.60 | $12.97 | 1,288,000 |
| 2016-09-16 | $19.55 | $19.55 | $19.55 | $19.55 | $12.94 | 0 |
| 2016-09-15 | $19.55 | $19.55 | $19.55 | $19.55 | $12.94 | 0 |
| 2016-09-14 | $19.47 | $19.59 | $19.26 | $19.55 | $12.94 | 993,550 |
| 2016-09-13 | $19.51 | $19.67 | $19.12 | $19.62 | $12.99 | 3,215,060 |
| 2016-09-12 | $19.80 | $19.86 | $19.03 | $19.59 | $12.97 | 3,367,890 |
| 2016-09-09 | $20.46 | $20.65 | $20.00 | $20.29 | $13.43 | 3,094,870 |
| 2016-09-08 | $20.78 | $20.93 | $20.36 | $20.71 | $13.71 | 3,615,510 |
| 2016-09-07 | $20.42 | $20.93 | $20.29 | $20.77 | $13.75 | 3,596,460 |
| 2016-09-06 | $20.25 | $20.49 | $19.70 | $20.45 | $13.54 | 1,980,120 |
| 2016-09-05 | $20.17 | $20.33 | $20.02 | $20.17 | $13.35 | 1,628,340 |
| 2016-09-02 | $20.00 | $20.17 | $19.83 | $20.01 | $13.25 | 1,441,290 |
| 2016-09-01 | $20.07 | $20.30 | $19.78 | $20.03 | $13.26 | 2,250,920 |
| 2016-08-31 | $20.18 | $20.38 | $19.78 | $19.86 | $13.15 | 1,715,090 |
| 2016-08-30 | $20.47 | $20.55 | $19.98 | $20.15 | $13.34 | 3,365,610 |
| 2016-08-29 | $19.78 | $20.89 | $19.54 | $20.45 | $13.54 | 5,148,760 |
| 2016-08-26 | $19.55 | $19.89 | $19.34 | $19.71 | $13.05 | 2,671,200 |
| 2016-08-25 | $19.90 | $20.04 | $18.60 | $19.56 | $12.95 | 4,337,040 |
| 2016-08-24 | $20.07 | $21.19 | $20.06 | $20.56 | $13.61 | 5,388,480 |
| 2016-08-23 | $21.84 | $21.86 | $19.86 | $20.19 | $13.37 | 8,948,510 |
| 2016-08-22 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-19 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-18 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-17 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-16 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-15 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-12 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-11 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-10 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-09 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-08 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-05 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-04 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-03 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-02 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-08-01 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-29 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-28 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-27 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-26 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-25 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-22 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-21 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-20 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-19 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-18 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-15 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-14 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-13 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-12 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-11 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-08 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-07 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-06 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-05 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-04 | $19.88 | $19.88 | $19.88 | $19.88 | $13.16 | 0 |
| 2016-07-01 | $19.15 | $19.92 | $19.07 | $19.88 | $13.16 | 3,718,790 |
| 2016-06-30 | $18.50 | $19.09 | $18.50 | $19.07 | $12.62 | 2,147,320 |
| 2016-06-29 | $18.60 | $18.67 | $18.43 | $18.58 | $12.30 | 1,144,590 |
| 2016-06-28 | $18.31 | $18.56 | $18.18 | $18.53 | $12.27 | 1,323,960 |
| 2016-06-27 | $17.80 | $18.60 | $17.80 | $18.47 | $12.23 | 1,112,440 |
| 2016-06-24 | $18.21 | $18.59 | $17.71 | $17.98 | $11.90 | 1,527,570 |
| 2016-06-23 | $18.54 | $18.66 | $18.12 | $18.29 | $12.11 | 877,370 |
| 2016-06-22 | $18.11 | $18.60 | $18.11 | $18.54 | $12.27 | 863,920 |
| 2016-06-21 | $18.46 | $18.52 | $18.01 | $18.28 | $12.10 | 1,225,320 |
| 2016-06-20 | $19.00 | $19.01 | $18.23 | $18.28 | $12.10 | 2,520,400 |
| 2016-06-17 | $18.63 | $19.00 | $18.51 | $18.85 | $12.48 | 1,240,190 |
| 2016-06-16 | $18.91 | $19.48 | $18.53 | $18.63 | $12.33 | 1,755,800 |
| 2016-06-15 | $17.83 | $19.08 | $17.83 | $18.87 | $12.49 | 2,182,440 |
| 2016-06-14 | $18.50 | $18.56 | $17.80 | $18.04 | $11.94 | 1,642,650 |
| 2016-06-13 | $18.40 | $19.18 | $18.40 | $18.47 | $12.23 | 2,239,510 |
| 2016-06-10 | $18.92 | $18.92 | $18.92 | $18.92 | $12.52 | 0 |
| 2016-06-09 | $18.92 | $18.92 | $18.92 | $18.92 | $12.52 | 0 |
| 2016-06-08 | $19.18 | $19.18 | $18.80 | $18.92 | $12.52 | 1,105,000 |
| 2016-06-07 | $19.03 | $19.24 | $18.75 | $19.22 | $12.72 | 1,756,410 |
| 2016-06-06 | $19.28 | $19.30 | $18.88 | $19.10 | $12.64 | 1,586,350 |
| 2016-06-03 | $18.90 | $19.27 | $18.72 | $19.08 | $12.63 | 2,553,850 |
| 2016-06-02 | $18.78 | $19.50 | $18.66 | $18.97 | $12.56 | 2,847,640 |
| 2016-06-01 | $19.10 | $19.10 | $19.10 | $19.10 | $12.64 | 0 |
| 2016-05-31 | $18.46 | $19.17 | $18.46 | $19.10 | $12.64 | 2,810,710 |
| 2016-05-30 | $19.01 | $19.01 | $18.41 | $18.56 | $12.29 | 1,712,830 |
| 2016-05-27 | $19.46 | $19.57 | $19.00 | $19.18 | $12.70 | 3,098,690 |
| 2016-05-26 | $17.51 | $19.46 | $17.41 | $19.46 | $12.88 | 3,014,540 |
| 2016-05-25 | $17.80 | $17.84 | $17.50 | $17.69 | $11.71 | 759,810 |
| 2016-05-24 | $17.57 | $17.80 | $17.42 | $17.64 | $11.68 | 721,570 |
| 2016-05-23 | $17.47 | $17.88 | $17.41 | $17.74 | $11.74 | 1,037,690 |
| 2016-05-20 | $17.20 | $17.50 | $17.07 | $17.40 | $11.52 | 650,610 |
| 2016-05-19 | $17.18 | $17.50 | $17.18 | $17.20 | $11.39 | 548,090 |
| 2016-05-18 | $17.57 | $17.57 | $17.02 | $17.28 | $11.44 | 868,890 |
| 2016-05-17 | $17.80 | $17.89 | $17.49 | $17.57 | $11.63 | 895,510 |
| 2016-05-16 | $17.35 | $17.65 | $17.02 | $17.60 | $11.65 | 1,144,190 |
| 2016-05-13 | $17.49 | $17.80 | $17.12 | $17.30 | $11.45 | 880,090 |
| 2016-05-12 | $17.14 | $17.57 | $16.82 | $17.54 | $11.61 | 1,055,380 |
| 2016-05-11 | $17.78 | $17.96 | $17.00 | $17.36 | $11.49 | 1,017,100 |
| 2016-05-10 | $17.50 | $17.75 | $17.33 | $17.49 | $11.58 | 862,340 |
| 2016-05-09 | $18.32 | $18.40 | $17.45 | $17.50 | $11.58 | 2,317,120 |
| 2016-05-06 | $19.31 | $19.50 | $18.60 | $18.61 | $12.32 | 2,279,370 |
| 2016-05-05 | $19.38 | $19.44 | $19.21 | $19.35 | $12.81 | 1,203,230 |
| 2016-05-04 | $19.30 | $19.64 | $19.15 | $19.38 | $12.83 | 1,684,210 |
| 2016-05-03 | $18.94 | $19.43 | $18.85 | $19.30 | $12.78 | 1,608,540 |
| 2016-05-02 | $18.80 | $18.80 | $18.80 | $18.80 | $12.44 | 0 |
| 2016-04-29 | $19.00 | $19.15 | $18.78 | $18.80 | $12.44 | 889,100 |
| 2016-04-28 | $19.50 | $19.50 | $18.59 | $19.05 | $12.61 | 2,137,990 |
| 2016-04-27 | $19.60 | $19.79 | $19.30 | $19.68 | $13.03 | 1,926,090 |
| 2016-04-26 | $19.29 | $19.49 | $19.19 | $19.45 | $12.88 | 2,095,240 |
| 2016-04-25 | $19.38 | $19.49 | $18.88 | $19.29 | $12.77 | 1,608,620 |
| 2016-04-22 | $19.27 | $19.27 | $18.71 | $19.22 | $12.72 | 1,181,230 |
| 2016-04-21 | $18.98 | $19.33 | $18.81 | $19.20 | $12.71 | 2,998,240 |
| 2016-04-20 | $20.26 | $20.29 | $18.58 | $19.03 | $12.60 | 3,902,570 |
| 2016-04-19 | $20.02 | $20.25 | $19.84 | $20.10 | $13.31 | 2,020,980 |
| 2016-04-18 | $20.30 | $20.30 | $19.60 | $19.93 | $13.19 | 3,005,820 |
| 2016-04-15 | $20.70 | $20.98 | $20.02 | $20.41 | $13.51 | 3,722,050 |
| 2016-04-14 | $21.17 | $21.17 | $20.20 | $20.79 | $13.76 | 4,106,670 |
| 2016-04-13 | $21.61 | $21.66 | $21.03 | $21.10 | $13.97 | 4,480,050 |
| 2016-04-12 | $20.70 | $21.98 | $20.70 | $21.33 | $14.12 | 6,457,130 |
| 2016-04-11 | $20.50 | $21.25 | $20.00 | $20.86 | $13.81 | 6,346,240 |
| 2016-04-08 | $20.45 | $20.78 | $20.20 | $20.59 | $13.63 | 5,632,120 |
| 2016-04-07 | $21.48 | $21.48 | $20.15 | $20.44 | $13.53 | 8,300,150 |
| 2016-04-06 | $19.70 | $20.92 | $19.55 | $20.92 | $13.85 | 11,886,230 |
| 2016-04-05 | $17.18 | $19.02 | $17.08 | $19.02 | $12.59 | 4,381,760 |
| 2016-04-04 | $17.29 | $17.29 | $17.29 | $17.29 | $11.45 | 0 |
| 2016-04-01 | $16.76 | $17.32 | $16.59 | $17.29 | $11.45 | 3,149,880 |
| 2016-03-31 | $16.62 | $16.95 | $16.61 | $16.69 | $11.05 | 1,763,620 |
| 2016-03-30 | $16.18 | $16.65 | $16.18 | $16.59 | $10.98 | 1,815,280 |
| 2016-03-29 | $16.50 | $16.70 | $16.02 | $16.12 | $10.67 | 2,182,210 |
| 2016-03-28 | $17.68 | $17.80 | $16.59 | $16.68 | $11.04 | 3,471,010 |
| 2016-03-25 | $16.70 | $17.12 | $16.56 | $17.04 | $11.28 | 1,507,370 |
| 2016-03-24 | $16.94 | $17.05 | $16.70 | $16.75 | $11.09 | 1,877,280 |
| 2016-03-23 | $16.80 | $17.09 | $16.79 | $16.98 | $11.24 | 1,856,570 |
| 2016-03-22 | $16.80 | $17.18 | $16.51 | $16.79 | $11.11 | 2,217,280 |
| 2016-03-21 | $16.46 | $17.09 | $16.31 | $16.84 | $11.15 | 3,559,480 |
| 2016-03-18 | $15.75 | $16.28 | $15.62 | $16.22 | $10.74 | 3,228,560 |
| 2016-03-17 | $15.24 | $15.66 | $15.13 | $15.57 | $10.31 | 2,265,040 |
| 2016-03-16 | $15.70 | $15.70 | $15.05 | $15.19 | $10.06 | 1,437,200 |
| 2016-03-15 | $15.62 | $15.79 | $15.48 | $15.58 | $10.31 | 1,436,630 |
| 2016-03-14 | $15.31 | $15.98 | $15.17 | $15.84 | $10.49 | 2,191,310 |
| 2016-03-11 | $14.90 | $15.17 | $14.72 | $15.10 | $10.00 | 900,940 |
| 2016-03-10 | $15.20 | $15.38 | $14.95 | $14.97 | $9.91 | 1,120,130 |
| 2016-03-09 | $15.53 | $15.53 | $14.70 | $15.21 | $10.07 | 1,689,610 |
| 2016-03-08 | $15.99 | $15.99 | $15.13 | $15.74 | $10.42 | 1,548,280 |
| 2016-03-07 | $15.80 | $16.45 | $15.80 | $15.87 | $10.51 | 1,336,390 |
| 2016-03-04 | $16.60 | $16.82 | $15.50 | $15.69 | $10.39 | 2,297,730 |
| 2016-03-03 | $17.09 | $17.19 | $16.70 | $16.71 | $11.06 | 3,796,150 |
| 2016-03-02 | $15.75 | $16.80 | $15.70 | $16.77 | $11.10 | 2,845,780 |
| 2016-03-01 | $15.55 | $15.98 | $15.30 | $15.85 | $10.49 | 1,905,020 |
| 2016-02-29 | $16.18 | $16.21 | $14.61 | $15.96 | $10.57 | 3,332,680 |
| 2016-02-26 | $16.10 | $16.32 | $15.72 | $16.23 | $10.74 | 2,767,090 |
| 2016-02-25 | $17.96 | $17.96 | $16.08 | $16.08 | $10.64 | 3,465,810 |
| 2016-02-24 | $17.05 | $17.96 | $16.86 | $17.87 | $11.83 | 2,703,770 |
| 2016-02-23 | $17.34 | $17.47 | $16.88 | $17.05 | $11.29 | 1,827,330 |
| 2016-02-22 | $17.23 | $17.84 | $17.17 | $17.35 | $11.49 | 2,767,170 |
| 2016-02-19 | $16.85 | $17.12 | $16.81 | $17.02 | $11.27 | 1,996,930 |
| 2016-02-18 | $17.11 | $17.19 | $16.65 | $16.99 | $11.25 | 2,296,720 |
| 2016-02-17 | $16.50 | $17.18 | $16.34 | $17.05 | $11.29 | 2,662,930 |
| 2016-02-16 | $15.99 | $16.68 | $15.99 | $16.60 | $10.99 | 1,595,320 |
| 2016-02-15 | $15.70 | $16.09 | $15.34 | $15.86 | $10.50 | 1,291,950 |
| 2016-02-12 | $16.19 | $16.19 | $16.19 | $16.19 | $10.72 | 0 |
| 2016-02-11 | $16.19 | $16.19 | $16.19 | $16.19 | $10.72 | 0 |
| 2016-02-10 | $16.19 | $16.19 | $16.19 | $16.19 | $10.72 | 0 |
| 2016-02-09 | $16.19 | $16.19 | $16.19 | $16.19 | $10.72 | 0 |
| 2016-02-08 | $16.19 | $16.19 | $16.19 | $16.19 | $10.72 | 0 |
| 2016-02-05 | $16.46 | $16.62 | $16.15 | $16.19 | $10.72 | 1,246,990 |
| 2016-02-04 | $16.00 | $16.63 | $16.00 | $16.47 | $10.90 | 1,621,520 |
| 2016-02-03 | $16.40 | $16.44 | $15.70 | $16.27 | $10.77 | 1,670,670 |
| 2016-02-02 | $15.70 | $16.85 | $15.62 | $16.46 | $10.90 | 2,561,080 |
| 2016-02-01 | $15.40 | $16.10 | $15.30 | $15.71 | $10.40 | 2,407,970 |
| 2016-01-29 | $14.90 | $15.67 | $14.76 | $15.30 | $10.13 | 1,656,070 |
| 2016-01-28 | $14.65 | $15.15 | $14.46 | $14.74 | $9.76 | 1,662,830 |
| 2016-01-27 | $15.37 | $15.60 | $13.80 | $14.78 | $9.78 | 2,686,860 |
| 2016-01-26 | $16.60 | $16.60 | $15.14 | $15.22 | $10.08 | 2,098,260 |
| 2016-01-25 | $16.55 | $16.84 | $16.42 | $16.62 | $11.00 | 1,541,930 |
| 2016-01-22 | $16.12 | $16.48 | $15.88 | $16.37 | $10.84 | 1,581,340 |
| 2016-01-21 | $16.38 | $17.00 | $15.90 | $15.95 | $10.56 | 2,170,050 |
| 2016-01-20 | $17.10 | $17.30 | $16.52 | $16.60 | $10.99 | 3,116,360 |
| 2016-01-19 | $16.25 | $17.30 | $16.23 | $17.26 | $11.43 | 2,671,740 |
| 2016-01-18 | $15.49 | $16.58 | $15.28 | $16.22 | $10.74 | 2,584,190 |
| 2016-01-15 | $16.60 | $16.63 | $15.60 | $15.71 | $10.40 | 1,926,310 |
| 2016-01-14 | $15.50 | $16.67 | $15.20 | $16.58 | $10.98 | 2,311,670 |
| 2016-01-13 | $17.58 | $17.77 | $16.03 | $16.11 | $10.66 | 2,612,410 |
| 2016-01-12 | $17.32 | $18.32 | $17.01 | $17.37 | $11.50 | 2,614,400 |
| 2016-01-11 | $19.77 | $19.77 | $17.87 | $17.87 | $11.83 | 3,317,480 |
| 2016-01-08 | $20.48 | $20.67 | $18.66 | $19.85 | $13.14 | 3,098,350 |
| 2016-01-07 | $21.48 | $21.48 | $19.57 | $19.64 | $13.00 | 592,600 |
| 2016-01-06 | $21.25 | $21.86 | $21.18 | $21.74 | $14.39 | 2,516,280 |
| 2016-01-05 | $21.15 | $22.70 | $20.50 | $21.25 | $14.07 | 3,574,340 |
| 2016-01-04 | $24.60 | $24.61 | $22.27 | $22.27 | $14.74 | 2,592,160 |
| 2016-01-01 | $24.74 | $24.74 | $24.74 | $24.74 | $16.38 | 0 |
| 2015-12-31 | $25.20 | $25.40 | $24.72 | $24.74 | $16.38 | 2,045,550 |
| 2015-12-30 | $25.09 | $25.32 | $24.81 | $25.11 | $16.62 | 1,934,360 |
| 2015-12-29 | $25.00 | $25.26 | $24.60 | $25.09 | $16.61 | 2,373,350 |
| 2015-12-28 | $25.75 | $26.28 | $24.90 | $25.04 | $16.58 | 3,735,000 |
| 2015-12-25 | $25.49 | $25.86 | $25.31 | $25.69 | $17.01 | 1,921,750 |
| 2015-12-24 | $25.10 | $25.79 | $25.00 | $25.49 | $16.87 | 2,998,170 |
| 2015-12-23 | $26.57 | $26.57 | $25.55 | $25.61 | $16.95 | 5,008,180 |
| 2015-12-22 | $26.58 | $26.80 | $26.07 | $26.39 | $17.47 | 4,741,910 |
| 2015-12-21 | $27.03 | $27.20 | $26.05 | $26.38 | $17.46 | 7,676,260 |
| 2015-12-18 | $28.50 | $29.17 | $27.11 | $27.32 | $18.08 | 12,869,020 |
| 2015-12-17 | $25.63 | $26.57 | $25.44 | $26.52 | $17.56 | 5,302,820 |
| 2015-12-16 | $24.38 | $25.50 | $24.19 | $25.38 | $16.80 | 3,603,150 |
| 2015-12-15 | $23.98 | $24.41 | $23.91 | $24.28 | $16.07 | 1,999,100 |
| 2015-12-14 | $23.70 | $23.99 | $23.06 | $23.97 | $15.87 | 1,648,690 |
| 2015-12-11 | $24.00 | $24.00 | $23.58 | $23.68 | $15.68 | 922,380 |
| 2015-12-10 | $23.96 | $24.30 | $23.56 | $23.91 | $15.83 | 1,274,830 |
| 2015-12-09 | $24.00 | $24.33 | $23.68 | $24.12 | $15.97 | 1,717,050 |
| 2015-12-08 | $24.37 | $24.96 | $23.98 | $24.07 | $15.93 | 1,932,260 |
| 2015-12-07 | $24.52 | $24.67 | $24.15 | $24.57 | $16.26 | 1,688,210 |
| 2015-12-04 | $25.26 | $25.63 | $24.33 | $24.49 | $16.21 | 3,474,640 |
| 2015-12-03 | $24.46 | $25.40 | $24.30 | $25.01 | $16.56 | 2,710,930 |
| 2015-12-02 | $24.15 | $24.70 | $23.51 | $24.25 | $16.05 | 1,584,990 |
| 2015-12-01 | $24.10 | $24.96 | $24.02 | $24.35 | $16.12 | 2,227,940 |
| 2015-11-30 | $24.63 | $24.94 | $23.42 | $24.29 | $16.08 | 2,209,530 |
| 2015-11-27 | $25.00 | $25.77 | $23.33 | $24.62 | $16.30 | 3,967,310 |
| 2015-11-26 | $26.26 | $26.26 | $25.35 | $25.66 | $16.99 | 4,032,600 |
| 2015-11-25 | $26.35 | $26.36 | $25.86 | $26.16 | $17.32 | 2,849,970 |
| 2015-11-24 | $25.99 | $26.80 | $25.99 | $26.41 | $17.48 | 3,609,980 |
| 2015-11-23 | $26.41 | $26.70 | $25.72 | $25.95 | $17.18 | 3,921,640 |
| 2015-11-20 | $27.16 | $27.16 | $26.30 | $26.50 | $17.54 | 5,166,450 |
| 2015-11-19 | $24.66 | $26.83 | $24.50 | $26.83 | $17.76 | 9,491,360 |
| 2015-11-18 | $24.64 | $24.87 | $24.33 | $24.39 | $16.15 | 1,735,370 |
| 2015-11-17 | $24.89 | $25.12 | $24.30 | $24.61 | $16.29 | 3,233,960 |
| 2015-11-16 | $23.91 | $24.99 | $23.71 | $24.77 | $16.40 | 3,329,070 |
| 2015-11-13 | $24.75 | $24.90 | $24.25 | $24.39 | $16.15 | 3,012,200 |
| 2015-11-12 | $25.00 | $25.25 | $24.37 | $24.93 | $16.50 | 4,442,090 |
| 2015-11-11 | $24.44 | $25.05 | $24.11 | $25.03 | $16.57 | 4,692,980 |
| 2015-11-10 | $24.33 | $24.69 | $24.10 | $24.37 | $16.13 | 3,522,020 |
| 2015-11-09 | $25.00 | $25.00 | $24.10 | $24.56 | $16.26 | 3,859,320 |
| 2015-11-06 | $24.30 | $25.31 | $24.30 | $24.68 | $16.34 | 3,663,950 |
| 2015-11-05 | $24.58 | $25.18 | $24.00 | $24.21 | $16.03 | 3,875,210 |
| 2015-11-04 | $22.99 | $24.60 | $22.99 | $24.45 | $16.19 | 4,038,080 |
| 2015-11-03 | $23.64 | $24.32 | $22.66 | $23.20 | $15.36 | 4,326,120 |
| 2015-11-02 | $25.46 | $25.46 | $23.99 | $23.99 | $15.88 | 8,550,090 |
| 2015-10-30 | $28.15 | $28.17 | $26.02 | $26.65 | $17.64 | 5,878,580 |
| 2015-10-29 | $26.25 | $28.28 | $25.91 | $28.28 | $18.72 | 6,658,720 |
| 2015-10-28 | $26.83 | $27.69 | $25.52 | $25.71 | $17.02 | 4,418,640 |
| 2015-10-27 | $26.77 | $27.49 | $26.02 | $26.90 | $17.81 | 5,847,390 |
| 2015-10-26 | $26.80 | $27.89 | $26.01 | $26.38 | $17.46 | 5,725,000 |
| 2015-10-23 | $26.10 | $28.38 | $26.01 | $26.83 | $17.76 | 8,949,030 |
| 2015-10-22 | $24.00 | $26.99 | $23.81 | $26.61 | $17.61 | 10,128,450 |
| 2015-10-21 | $22.35 | $24.56 | $21.72 | $24.56 | $16.26 | 11,514,530 |
| 2015-10-20 | $22.19 | $22.46 | $21.93 | $22.33 | $14.78 | 3,304,720 |
| 2015-10-19 | $22.51 | $22.87 | $21.90 | $22.05 | $14.60 | 3,364,230 |
| 2015-10-16 | $22.55 | $23.18 | $21.80 | $22.77 | $15.07 | 4,690,180 |
| 2015-10-15 | $21.31 | $22.28 | $21.31 | $22.18 | $14.68 | 3,481,350 |
| 2015-10-14 | $21.60 | $21.94 | $21.20 | $21.29 | $14.09 | 3,448,050 |
| 2015-10-13 | $21.18 | $22.20 | $21.02 | $21.95 | $14.53 | 5,578,800 |
| 2015-10-12 | $20.29 | $21.73 | $19.80 | $21.46 | $14.21 | 6,036,870 |
| 2015-10-09 | $19.62 | $19.92 | $19.51 | $19.78 | $13.09 | 3,281,460 |
| 2015-10-08 | $19.30 | $20.06 | $18.53 | $19.95 | $13.21 | 5,439,630 |
| 2015-10-07 | $18.60 | $18.60 | $18.60 | $18.60 | $12.31 | 0 |
| 2015-10-06 | $18.60 | $18.60 | $18.60 | $18.60 | $12.31 | 0 |
| 2015-10-05 | $18.60 | $18.60 | $18.60 | $18.60 | $12.31 | 0 |
| 2015-10-02 | $18.60 | $18.60 | $18.60 | $18.60 | $12.31 | 0 |
| 2015-10-01 | $18.60 | $18.60 | $18.60 | $18.60 | $12.31 | 0 |
| 2015-09-30 | $19.20 | $19.33 | $18.53 | $18.60 | $12.31 | 3,325,660 |
| 2015-09-29 | $20.05 | $20.15 | $18.77 | $19.18 | $12.70 | 4,032,850 |
| 2015-09-28 | $20.33 | $20.79 | $19.90 | $20.43 | $13.52 | 1,690,850 |
| 2015-09-25 | $21.28 | $21.28 | $20.11 | $20.30 | $13.44 | 1,383,790 |
| 2015-09-24 | $21.02 | $21.36 | $20.86 | $21.09 | $13.96 | 1,537,460 |
| 2015-09-23 | $20.80 | $21.70 | $20.62 | $20.92 | $13.85 | 2,257,460 |
| 2015-09-22 | $21.00 | $21.40 | $20.73 | $20.96 | $13.87 | 2,106,500 |
| 2015-09-21 | $20.22 | $21.08 | $19.67 | $20.99 | $13.89 | 2,074,270 |
| 2015-09-18 | $20.65 | $20.85 | $19.92 | $20.28 | $13.42 | 2,193,710 |
| 2015-09-17 | $20.99 | $21.50 | $20.13 | $20.30 | $13.44 | 3,303,600 |
| 2015-09-16 | $18.99 | $20.52 | $18.81 | $20.48 | $13.56 | 3,157,680 |
| 2015-09-15 | $19.50 | $20.42 | $18.50 | $18.65 | $12.35 | 2,850,130 |
| 2015-09-14 | $22.00 | $22.40 | $19.80 | $19.96 | $13.21 | 4,344,540 |
| 2015-09-11 | $20.80 | $22.17 | $20.74 | $21.81 | $14.44 | 2,815,450 |
| 2015-09-10 | $21.10 | $21.80 | $20.67 | $20.76 | $13.74 | 2,207,260 |
| 2015-09-09 | $21.40 | $22.48 | $21.00 | $21.59 | $14.29 | 4,084,570 |
| 2015-09-08 | $18.98 | $21.00 | $18.70 | $20.84 | $13.80 | 2,626,120 |
| 2015-09-07 | $19.04 | $20.33 | $19.00 | $19.21 | $12.72 | 2,473,690 |
| 2015-09-04 | $18.54 | $18.54 | $18.54 | $18.54 | $12.27 | 0 |
| 2015-09-03 | $18.54 | $18.54 | $18.54 | $18.54 | $12.27 | 0 |
| 2015-09-02 | $18.51 | $20.74 | $18.21 | $18.54 | $12.27 | 4,023,880 |
| 2015-09-01 | $22.38 | $22.38 | $20.17 | $20.17 | $13.35 | 3,685,350 |
| 2015-08-31 | $22.10 | $23.48 | $21.71 | $22.41 | $14.83 | 4,257,330 |
| 2015-08-28 | $20.60 | $21.98 | $20.22 | $21.98 | $14.55 | 4,352,720 |
| 2015-08-27 | $20.05 | $20.05 | $18.28 | $19.98 | $13.23 | 4,283,740 |
| 2015-08-26 | $21.33 | $21.95 | $19.02 | $19.04 | $12.60 | 5,795,470 |
| 2015-08-25 | $21.13 | $21.97 | $21.13 | $21.13 | $13.99 | 2,808,870 |
| 2015-08-24 | $25.00 | $25.00 | $23.48 | $23.48 | $15.54 | 2,486,040 |
| 2015-08-21 | $28.46 | $29.00 | $26.05 | $26.09 | $17.27 | 3,756,530 |
| 2015-08-20 | $29.11 | $30.50 | $28.55 | $28.80 | $19.06 | 3,365,080 |
| 2015-08-19 | $27.50 | $30.17 | $26.02 | $29.72 | $19.67 | 5,609,660 |
| 2015-08-18 | $32.41 | $32.75 | $28.80 | $28.80 | $19.06 | 6,542,800 |
| 2015-08-17 | $31.00 | $32.50 | $29.85 | $32.00 | $21.18 | 6,023,440 |
| 2015-08-14 | $29.38 | $31.20 | $29.30 | $31.15 | $20.62 | 7,118,420 |
| 2015-08-13 | $28.38 | $29.51 | $27.88 | $28.96 | $19.17 | 5,956,260 |
| 2015-08-12 | $27.08 | $29.05 | $26.68 | $28.18 | $18.65 | 4,681,830 |
| 2015-08-11 | $27.84 | $28.50 | $26.88 | $27.02 | $17.89 | 6,122,040 |
| 2015-08-10 | $24.55 | $26.46 | $24.55 | $26.46 | $17.52 | 2,172,880 |
| 2015-08-07 | $23.23 | $24.30 | $23.23 | $24.05 | $15.92 | 2,908,250 |
| 2015-08-06 | $23.01 | $23.62 | $22.40 | $23.08 | $15.28 | 1,878,200 |
| 2015-08-05 | $23.88 | $25.00 | $23.00 | $23.60 | $15.62 | 3,599,580 |
| 2015-08-04 | $22.50 | $24.20 | $22.01 | $24.12 | $15.97 | 2,944,980 |
| 2015-08-03 | $24.68 | $24.68 | $22.30 | $22.30 | $14.76 | 4,897,420 |
| 2015-07-31 | $25.31 | $26.00 | $24.24 | $24.78 | $16.40 | 3,548,090 |
| 2015-07-30 | $25.89 | $27.49 | $25.50 | $25.97 | $17.19 | 4,860,230 |
| 2015-07-29 | $25.00 | $25.98 | $24.00 | $25.93 | $17.16 | 4,256,740 |
| 2015-07-28 | $22.45 | $25.23 | $22.02 | $24.30 | $16.09 | 5,588,670 |
| 2015-07-27 | $25.30 | $27.50 | $24.00 | $24.22 | $16.03 | 6,779,330 |
| 2015-07-24 | $27.60 | $28.28 | $25.74 | $26.32 | $17.42 | 5,795,010 |
| 2015-07-23 | $26.79 | $28.58 | $26.00 | $27.09 | $17.93 | 6,455,530 |
| 2015-07-22 | $23.81 | $26.32 | $23.52 | $26.32 | $17.42 | 7,425,290 |
| 2015-07-21 | $21.80 | $24.00 | $21.50 | $23.93 | $15.84 | 5,998,830 |
| 2015-07-20 | $21.11 | $23.08 | $21.00 | $22.27 | $14.74 | 6,032,100 |
| 2015-07-17 | $20.26 | $21.50 | $19.76 | $21.17 | $14.01 | 5,215,190 |
| 2015-07-16 | $19.30 | $21.30 | $18.71 | $19.93 | $13.19 | 8,486,530 |
| 2015-07-15 | $22.88 | $22.88 | $20.79 | $20.79 | $13.76 | 4,836,120 |
| 2015-07-14 | $21.91 | $24.10 | $21.01 | $23.10 | $15.29 | 8,577,940 |
| 2015-07-13 | $21.91 | $21.91 | $21.00 | $21.91 | $14.50 | 5,929,830 |
| 2015-07-10 | $19.17 | $19.92 | $18.50 | $19.92 | $13.19 | 2,547,840 |
| 2015-07-09 | $14.82 | $18.11 | $14.82 | $18.11 | $11.99 | 11,530,360 |
| 2015-07-08 | $16.46 | $16.46 | $16.46 | $16.46 | $10.90 | 751,400 |
| 2015-07-07 | $19.98 | $19.98 | $18.29 | $18.29 | $12.11 | 5,506,900 |
Shanghai Lengguang Industrial Company Ltd (600629) News Headlines
Recent Shanghai Lengguang Industrial Company Ltd (600629) News
Similar Companies to Shanghai Lengguang Industrial Company Ltd (600629) 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 | -- | -- | -- |