YanTai Yuancheng Gold Company Ltd (600766) Exchange: SHG
Data as of July 9, 2025
$0.42 ($0.03) 7.69%
YanTai Yuancheng Gold Company Ltd - Daily Information
Click for more stock information on YanTai Yuancheng Gold Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $0.38 |
| Previous Close | $0.42 |
| High | $0.42 |
| Low | $0.38 |
| Adjusted Open | $0.38 |
| Previous Adjusted Close | $0.42 |
| Adjusted High | $0.42 |
| Adjusted Low | $0.38 |
About YanTai Yuancheng Gold Company Ltd (600766)
YanTai Yuancheng Gold Co., Ltd is a company principally engaged in the sales of gold products and copper products, the wholesale and retail businesses of commodities and other businesses.
Invest in YanTai Yuancheng Gold Company Ltd (600766)
Historical Stock Data for YanTai Yuancheng Gold Company Ltd (600766)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-26 | $0.38 | $0.42 | $0.38 | $0.42 | $0.42 | 6,802,730 |
| 2024-06-25 | $0.38 | $0.41 | $0.36 | $0.39 | $0.39 | 9,004,510 |
| 2024-06-24 | $0.36 | $0.40 | $0.36 | $0.38 | $0.38 | 8,193,460 |
| 2024-06-21 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 6,905,770 |
| 2024-06-20 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 6,909,100 |
| 2024-06-19 | $0.36 | $0.38 | $0.34 | $0.36 | $0.36 | 5,745,210 |
| 2024-06-18 | $0.35 | $0.37 | $0.33 | $0.36 | $0.36 | 5,538,350 |
| 2024-06-17 | $0.34 | $0.37 | $0.33 | $0.36 | $0.36 | 6,850,030 |
| 2024-06-14 | $0.33 | $0.36 | $0.33 | $0.34 | $0.34 | 9,011,490 |
| 2024-06-13 | $0.37 | $0.39 | $0.36 | $0.36 | $0.36 | 8,069,160 |
| 2024-06-12 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 6,941,190 |
| 2024-06-11 | $0.43 | $0.46 | $0.41 | $0.44 | $0.44 | 10,841,970 |
| 2024-06-07 | $0.37 | $0.42 | $0.36 | $0.42 | $0.42 | 10,634,750 |
| 2024-06-06 | $0.33 | $0.39 | $0.33 | $0.38 | $0.38 | 27,377,520 |
| 2024-06-05 | $0.23 | $0.72 | $0.13 | $0.35 | $0.35 | 43,414,510 |
| 2024-04-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 263,600 |
| 2024-04-26 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 48,500 |
| 2024-04-25 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 22,600 |
| 2024-04-24 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 68,900 |
| 2024-04-23 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 80,400 |
| 2024-04-22 | $12.71 | $12.71 | $12.71 | $12.71 | $12.71 | 535,200 |
| 2024-04-19 | $14.45 | $14.45 | $13.30 | $13.38 | $13.38 | 1,644,320 |
| 2024-04-18 | $13.99 | $14.17 | $13.45 | $14.00 | $14.00 | 695,850 |
| 2024-04-17 | $13.11 | $14.48 | $13.11 | $13.99 | $13.99 | 2,578,520 |
| 2024-04-16 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 259,300 |
| 2024-04-15 | $14.64 | $14.97 | $14.53 | $14.53 | $14.53 | 1,321,800 |
| 2024-04-12 | $15.22 | $15.70 | $15.02 | $15.29 | $15.29 | 1,013,200 |
| 2024-04-11 | $15.50 | $15.57 | $15.20 | $15.22 | $15.22 | 1,235,600 |
| 2024-04-10 | $15.45 | $15.67 | $15.35 | $15.50 | $15.50 | 1,154,130 |
| 2024-04-09 | $15.30 | $15.79 | $15.30 | $15.62 | $15.62 | 1,259,130 |
| 2024-04-08 | $15.14 | $15.85 | $15.14 | $15.50 | $15.50 | 3,537,360 |
| 2024-04-03 | $16.98 | $16.98 | $15.93 | $15.94 | $15.94 | 3,705,020 |
| 2024-04-02 | $17.37 | $17.37 | $16.21 | $16.77 | $16.77 | 3,378,090 |
| 2024-04-01 | $16.54 | $16.54 | $16.20 | $16.54 | $16.54 | 675,600 |
| 2024-03-29 | $15.75 | $15.75 | $15.30 | $15.75 | $15.75 | 1,067,250 |
| 2024-03-28 | $15.08 | $15.15 | $14.80 | $15.00 | $15.00 | 843,860 |
| 2024-03-27 | $15.15 | $15.16 | $14.82 | $14.88 | $14.88 | 1,278,660 |
| 2024-03-26 | $15.19 | $15.19 | $14.90 | $15.11 | $15.11 | 1,112,110 |
| 2024-03-25 | $15.83 | $15.85 | $15.08 | $15.19 | $15.19 | 2,574,890 |
| 2024-03-22 | $14.90 | $15.57 | $14.90 | $15.57 | $15.57 | 2,636,060 |
| 2024-03-21 | $15.20 | $15.37 | $14.80 | $14.83 | $14.83 | 1,943,800 |
| 2024-03-20 | $15.31 | $15.47 | $15.16 | $15.20 | $15.20 | 1,632,100 |
| 2024-03-19 | $15.19 | $15.54 | $14.82 | $15.32 | $15.32 | 1,882,700 |
| 2024-03-18 | $15.68 | $15.68 | $15.05 | $15.20 | $15.20 | 2,011,000 |
| 2024-03-15 | $15.84 | $15.84 | $15.51 | $15.68 | $15.68 | 931,320 |
| 2024-03-14 | $16.19 | $16.19 | $15.74 | $15.85 | $15.85 | 753,400 |
| 2024-03-13 | $16.16 | $16.16 | $15.80 | $15.90 | $15.90 | 704,000 |
| 2024-03-12 | $16.08 | $16.17 | $15.78 | $15.80 | $15.80 | 1,075,700 |
| 2024-03-11 | $15.93 | $16.29 | $15.50 | $16.10 | $16.10 | 1,424,240 |
| 2024-03-08 | $16.40 | $17.05 | $15.92 | $16.14 | $16.14 | 2,484,320 |
| 2024-03-07 | $15.60 | $16.49 | $15.50 | $16.49 | $16.49 | 2,049,310 |
| 2024-03-06 | $16.35 | $16.35 | $15.70 | $15.70 | $15.70 | 1,444,400 |
| 2024-03-05 | $16.18 | $16.33 | $16.14 | $16.18 | $16.18 | 732,120 |
| 2024-03-04 | $16.40 | $16.44 | $15.99 | $16.33 | $16.33 | 1,139,700 |
| 2024-03-01 | $16.24 | $16.45 | $16.06 | $16.30 | $16.30 | 1,453,200 |
| 2024-02-29 | $15.19 | $16.08 | $14.81 | $16.08 | $16.08 | 2,042,400 |
| 2024-02-28 | $15.85 | $15.96 | $14.99 | $15.31 | $15.31 | 1,995,560 |
| 2024-02-27 | $15.40 | $15.86 | $15.40 | $15.78 | $15.78 | 1,623,800 |
| 2024-02-26 | $15.75 | $16.27 | $15.50 | $15.76 | $15.76 | 1,517,890 |
| 2024-02-23 | $15.76 | $15.90 | $15.24 | $15.75 | $15.75 | 2,936,630 |
| 2024-02-22 | $15.00 | $15.14 | $14.89 | $15.14 | $15.14 | 484,630 |
| 2024-02-21 | $14.09 | $14.42 | $13.99 | $14.42 | $14.42 | 730,100 |
| 2024-02-20 | $13.30 | $13.73 | $13.30 | $13.73 | $13.73 | 911,400 |
| 2024-02-19 | $12.55 | $13.08 | $12.55 | $13.08 | $13.08 | 1,801,560 |
| 2024-02-08 | $12.56 | $12.81 | $12.31 | $12.46 | $12.46 | 1,720,000 |
| 2024-02-07 | $13.62 | $13.62 | $12.96 | $12.96 | $12.96 | 1,328,900 |
| 2024-02-06 | $13.64 | $14.36 | $13.64 | $13.64 | $13.64 | 2,360,200 |
| 2024-02-05 | $15.12 | $15.12 | $14.36 | $14.36 | $14.36 | 818,800 |
| 2024-02-02 | $15.83 | $15.83 | $14.62 | $15.12 | $15.12 | 1,371,800 |
| 2024-02-01 | $15.80 | $16.09 | $15.21 | $15.39 | $15.39 | 966,300 |
| 2024-01-31 | $15.91 | $16.25 | $15.25 | $15.90 | $15.90 | 1,433,000 |
| 2024-01-30 | $15.87 | $16.59 | $15.79 | $15.93 | $15.93 | 1,907,300 |
| 2024-01-29 | $15.04 | $15.80 | $14.90 | $15.80 | $15.80 | 2,348,700 |
| 2024-01-26 | $15.38 | $15.57 | $15.05 | $15.05 | $15.05 | 1,275,600 |
| 2024-01-25 | $15.43 | $15.77 | $15.30 | $15.38 | $15.38 | 1,682,830 |
| 2024-01-24 | $15.70 | $15.83 | $15.23 | $15.48 | $15.48 | 839,200 |
| 2024-01-23 | $14.86 | $16.00 | $14.86 | $15.54 | $15.54 | 1,321,760 |
| 2024-01-22 | $16.63 | $16.85 | $15.64 | $15.64 | $15.64 | 1,106,000 |
| 2024-01-19 | $16.18 | $16.88 | $16.18 | $16.46 | $16.46 | 1,164,600 |
| 2024-01-18 | $16.56 | $16.60 | $15.82 | $16.15 | $16.15 | 1,898,070 |
| 2024-01-17 | $17.00 | $17.10 | $16.55 | $16.55 | $16.55 | 849,300 |
| 2024-01-16 | $17.16 | $17.19 | $16.81 | $17.00 | $17.00 | 1,016,300 |
| 2024-01-15 | $17.49 | $17.54 | $17.12 | $17.15 | $17.15 | 1,134,200 |
| 2024-01-12 | $17.22 | $17.63 | $17.19 | $17.53 | $17.53 | 1,390,900 |
| 2024-01-11 | $16.56 | $17.25 | $16.56 | $17.21 | $17.21 | 2,537,100 |
| 2024-01-10 | $16.96 | $16.96 | $16.20 | $16.55 | $16.55 | 1,992,300 |
| 2024-01-09 | $16.99 | $17.58 | $16.85 | $16.88 | $16.88 | 2,744,630 |
| 2024-01-08 | $17.46 | $17.69 | $16.75 | $16.93 | $16.93 | 2,096,100 |
| 2024-01-05 | $18.10 | $18.22 | $17.23 | $17.63 | $17.63 | 2,521,300 |
| 2024-01-04 | $18.16 | $18.33 | $17.95 | $18.12 | $18.12 | 3,159,420 |
| 2024-01-03 | $17.70 | $18.27 | $17.63 | $18.16 | $18.16 | 2,395,500 |
| 2024-01-02 | $17.97 | $17.97 | $17.45 | $17.70 | $17.70 | 2,154,820 |
| 2024-01-01 | $17.43 | $17.43 | $17.43 | $17.43 | $17.43 | 0 |
| 2023-12-29 | $16.82 | $17.43 | $16.68 | $17.43 | $17.43 | 3,548,740 |
| 2023-12-28 | $16.51 | $17.30 | $16.51 | $16.60 | $16.60 | 4,465,280 |
| 2023-12-27 | $16.23 | $17.28 | $16.23 | $16.50 | $16.50 | 5,033,140 |
| 2023-12-26 | $17.08 | $17.08 | $17.08 | $17.08 | $17.08 | 838,000 |
| 2023-12-25 | $18.75 | $18.75 | $17.98 | $17.98 | $17.98 | 1,755,900 |
| 2023-12-22 | $18.21 | $19.07 | $18.21 | $18.93 | $18.93 | 3,919,990 |
| 2023-12-21 | $18.11 | $18.60 | $18.00 | $18.31 | $18.31 | 2,004,500 |
| 2023-12-20 | $18.12 | $18.80 | $18.12 | $18.40 | $18.40 | 2,931,800 |
| 2023-12-19 | $17.88 | $18.21 | $17.83 | $18.11 | $18.11 | 2,360,300 |
| 2023-12-18 | $17.83 | $17.97 | $17.68 | $17.93 | $17.93 | 1,048,460 |
| 2023-12-15 | $17.71 | $17.94 | $17.66 | $17.83 | $17.83 | 1,829,600 |
| 2023-12-14 | $17.65 | $17.89 | $17.52 | $17.76 | $17.76 | 1,546,900 |
| 2023-12-13 | $17.60 | $18.00 | $17.54 | $17.66 | $17.66 | 3,541,790 |
| 2023-12-12 | $16.96 | $17.81 | $16.71 | $17.58 | $17.58 | 4,656,740 |
| 2023-12-11 | $16.96 | $17.45 | $16.82 | $16.96 | $16.96 | 2,336,200 |
| 2023-12-08 | $16.43 | $17.03 | $16.33 | $16.96 | $16.96 | 1,923,200 |
| 2023-12-07 | $16.15 | $16.65 | $15.88 | $16.44 | $16.44 | 2,194,960 |
| 2023-12-06 | $16.43 | $16.87 | $15.95 | $16.22 | $16.22 | 3,217,500 |
| 2023-12-05 | $17.61 | $17.92 | $16.78 | $16.78 | $16.78 | 3,668,730 |
| 2023-12-04 | $16.50 | $17.69 | $16.50 | $17.66 | $17.66 | 3,493,040 |
| 2023-12-01 | $16.77 | $17.00 | $15.91 | $16.85 | $16.85 | 3,297,290 |
| 2023-11-30 | $17.21 | $17.55 | $16.65 | $16.65 | $16.65 | 4,812,380 |
| 2023-11-29 | $17.43 | $18.18 | $16.95 | $17.53 | $17.53 | 5,097,440 |
| 2023-11-28 | $16.40 | $17.45 | $16.40 | $17.43 | $17.43 | 3,732,460 |
| 2023-11-27 | $16.36 | $17.30 | $16.27 | $16.94 | $16.94 | 5,069,720 |
| 2023-11-24 | $17.48 | $17.48 | $15.82 | $16.50 | $16.50 | 7,446,140 |
| 2023-11-23 | $16.65 | $16.65 | $16.11 | $16.65 | $16.65 | 1,590,100 |
| 2023-11-22 | $15.50 | $15.86 | $15.11 | $15.86 | $15.86 | 2,420,300 |
| 2023-11-21 | $15.70 | $15.70 | $14.35 | $15.10 | $15.10 | 9,968,720 |
| 2023-11-20 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2023-11-16 | $14.70 | $15.11 | $14.34 | $15.11 | $15.11 | 3,822,880 |
| 2023-11-15 | $14.70 | $14.78 | $13.80 | $14.39 | $14.39 | 5,232,540 |
| 2023-11-14 | $13.47 | $14.14 | $13.36 | $14.14 | $14.14 | 2,676,990 |
| 2023-11-13 | $12.90 | $13.48 | $12.86 | $13.47 | $13.47 | 3,581,000 |
| 2023-11-10 | $12.21 | $12.84 | $12.13 | $12.84 | $12.84 | 3,494,890 |
| 2023-11-09 | $12.30 | $12.38 | $12.10 | $12.23 | $12.23 | 1,550,600 |
| 2023-11-08 | $12.24 | $12.45 | $12.17 | $12.26 | $12.26 | 1,462,600 |
| 2023-11-07 | $11.91 | $12.40 | $11.84 | $12.25 | $12.25 | 1,606,100 |
| 2023-11-06 | $11.90 | $11.96 | $11.76 | $11.93 | $11.93 | 1,248,400 |
| 2023-11-03 | $11.90 | $11.97 | $11.69 | $11.84 | $11.84 | 834,200 |
| 2023-11-02 | $11.97 | $12.00 | $11.75 | $11.88 | $11.88 | 748,300 |
| 2023-11-01 | $12.17 | $12.17 | $11.78 | $11.88 | $11.88 | 1,142,500 |
| 2023-10-31 | $12.35 | $12.35 | $11.95 | $12.10 | $12.10 | 1,380,690 |
| 2023-10-30 | $11.80 | $12.23 | $11.61 | $12.23 | $12.23 | 2,729,660 |
| 2023-10-27 | $11.53 | $11.72 | $11.32 | $11.65 | $11.65 | 1,078,200 |
| 2023-10-26 | $11.60 | $11.75 | $11.25 | $11.54 | $11.54 | 627,200 |
| 2023-10-25 | $11.60 | $11.95 | $11.42 | $11.60 | $11.60 | 708,400 |
| 2023-10-24 | $11.18 | $11.61 | $11.08 | $11.58 | $11.58 | 1,061,040 |
| 2023-10-23 | $11.83 | $11.83 | $11.23 | $11.23 | $11.23 | 1,736,300 |
| 2023-10-20 | $11.80 | $11.92 | $11.72 | $11.82 | $11.82 | 346,800 |
| 2023-10-19 | $11.82 | $11.94 | $11.72 | $11.80 | $11.80 | 704,880 |
| 2023-10-18 | $12.09 | $12.14 | $11.80 | $11.82 | $11.82 | 681,680 |
| 2023-10-17 | $12.18 | $12.24 | $11.72 | $12.08 | $12.08 | 1,412,200 |
| 2023-10-16 | $12.25 | $12.43 | $12.15 | $12.18 | $12.18 | 1,214,900 |
| 2023-10-13 | $12.21 | $12.56 | $12.13 | $12.29 | $12.29 | 1,679,870 |
| 2023-10-12 | $11.72 | $12.61 | $11.72 | $12.38 | $12.38 | 6,005,400 |
| 2023-10-11 | $12.50 | $12.81 | $12.34 | $12.34 | $12.34 | 2,353,200 |
| 2023-10-10 | $13.00 | $13.10 | $12.77 | $12.99 | $12.99 | 1,508,530 |
| 2023-10-09 | $12.78 | $12.93 | $12.49 | $12.91 | $12.91 | 1,755,930 |
| 2023-09-28 | $12.68 | $13.03 | $12.68 | $12.79 | $12.79 | 2,012,900 |
| 2023-09-27 | $11.90 | $12.50 | $11.83 | $12.50 | $12.50 | 1,697,500 |
| 2023-09-26 | $11.94 | $11.98 | $11.81 | $11.90 | $11.90 | 547,700 |
| 2023-09-25 | $12.21 | $12.21 | $11.80 | $11.91 | $11.91 | 826,100 |
| 2023-09-22 | $12.46 | $12.46 | $12.11 | $12.21 | $12.21 | 1,219,400 |
| 2023-09-21 | $12.26 | $12.47 | $12.20 | $12.29 | $12.29 | 1,076,500 |
| 2023-09-20 | $12.35 | $12.42 | $12.15 | $12.28 | $12.28 | 844,600 |
| 2023-09-19 | $12.46 | $12.63 | $12.30 | $12.36 | $12.36 | 743,900 |
| 2023-09-18 | $12.58 | $12.90 | $12.46 | $12.51 | $12.51 | 1,296,600 |
| 2023-09-15 | $12.38 | $12.80 | $12.35 | $12.57 | $12.57 | 1,198,800 |
| 2023-09-14 | $12.50 | $12.58 | $12.34 | $12.37 | $12.37 | 743,600 |
| 2023-09-13 | $12.67 | $12.84 | $12.38 | $12.50 | $12.50 | 992,300 |
| 2023-09-12 | $12.75 | $12.86 | $12.65 | $12.68 | $12.68 | 1,154,700 |
| 2023-09-11 | $12.65 | $12.95 | $12.58 | $12.80 | $12.80 | 1,748,500 |
| 2023-09-08 | $12.46 | $12.90 | $12.28 | $12.65 | $12.65 | 1,501,060 |
| 2023-09-07 | $12.31 | $12.47 | $12.15 | $12.31 | $12.31 | 1,103,000 |
| 2023-09-06 | $12.40 | $12.48 | $12.09 | $12.34 | $12.34 | 924,500 |
| 2023-09-05 | $12.67 | $12.67 | $12.22 | $12.48 | $12.48 | 2,127,420 |
| 2023-09-04 | $12.92 | $13.19 | $12.56 | $12.69 | $12.69 | 1,181,400 |
| 2023-09-01 | $13.20 | $13.20 | $12.80 | $13.00 | $13.00 | 1,763,520 |
| 2023-08-31 | $12.76 | $13.23 | $12.73 | $13.08 | $13.08 | 3,331,580 |
| 2023-08-30 | $12.24 | $12.73 | $12.08 | $12.73 | $12.73 | 3,383,620 |
| 2023-08-29 | $11.58 | $12.14 | $11.58 | $12.12 | $12.12 | 1,586,600 |
| 2023-08-28 | $11.99 | $11.99 | $11.32 | $11.56 | $11.56 | 1,342,930 |
| 2023-08-25 | $11.38 | $12.10 | $11.37 | $11.46 | $11.46 | 1,382,100 |
| 2023-08-24 | $12.28 | $12.28 | $11.93 | $11.97 | $11.97 | 796,000 |
| 2023-08-23 | $12.35 | $12.57 | $11.96 | $12.10 | $12.10 | 2,434,500 |
| 2023-08-22 | $12.60 | $12.84 | $12.25 | $12.59 | $12.59 | 1,303,800 |
| 2023-08-21 | $12.21 | $12.73 | $12.15 | $12.59 | $12.59 | 1,553,400 |
| 2023-08-18 | $12.39 | $12.50 | $12.15 | $12.21 | $12.21 | 1,340,640 |
| 2023-08-17 | $12.01 | $12.53 | $12.01 | $12.39 | $12.39 | 968,100 |
| 2023-08-16 | $12.72 | $12.99 | $12.38 | $12.55 | $12.55 | 2,331,550 |
| 2023-08-15 | $12.32 | $12.79 | $12.32 | $12.72 | $12.72 | 1,988,100 |
| 2023-08-14 | $12.56 | $12.81 | $12.21 | $12.35 | $12.35 | 3,792,800 |
| 2023-08-11 | $12.20 | $12.81 | $12.20 | $12.81 | $12.81 | 4,954,790 |
| 2023-08-10 | $12.08 | $12.52 | $12.08 | $12.20 | $12.20 | 2,591,200 |
| 2023-08-09 | $12.61 | $13.19 | $12.25 | $12.40 | $12.40 | 3,308,230 |
| 2023-08-08 | $12.50 | $13.12 | $12.47 | $12.89 | $12.89 | 3,949,460 |
| 2023-08-07 | $12.12 | $12.58 | $12.02 | $12.58 | $12.58 | 3,264,640 |
| 2023-08-04 | $11.60 | $12.16 | $11.52 | $12.12 | $12.12 | 2,801,410 |
| 2023-08-03 | $11.21 | $11.74 | $11.19 | $11.60 | $11.60 | 2,560,130 |
| 2023-08-02 | $11.13 | $11.36 | $10.95 | $11.24 | $11.24 | 1,425,900 |
| 2023-08-01 | $11.06 | $11.27 | $10.98 | $11.13 | $11.13 | 881,200 |
| 2023-07-31 | $11.26 | $11.44 | $10.75 | $11.04 | $11.04 | 1,498,000 |
| 2023-07-28 | $11.01 | $11.60 | $10.90 | $11.30 | $11.30 | 2,014,900 |
| 2023-07-27 | $11.00 | $11.32 | $11.00 | $11.06 | $11.06 | 1,204,730 |
| 2023-07-26 | $10.72 | $11.28 | $10.72 | $11.14 | $11.14 | 2,059,500 |
| 2023-07-25 | $10.47 | $10.75 | $10.25 | $10.74 | $10.74 | 1,844,400 |
| 2023-07-24 | $9.75 | $10.25 | $9.30 | $10.25 | $10.25 | 1,624,520 |
| 2023-07-21 | $10.01 | $10.06 | $9.66 | $9.76 | $9.76 | 930,000 |
| 2023-07-20 | $10.15 | $10.29 | $9.96 | $9.96 | $9.96 | 675,100 |
| 2023-07-19 | $10.19 | $10.32 | $10.10 | $10.17 | $10.17 | 455,500 |
| 2023-07-18 | $10.14 | $10.22 | $10.12 | $10.22 | $10.22 | 684,300 |
| 2023-07-17 | $10.22 | $10.35 | $10.01 | $10.17 | $10.17 | 478,200 |
| 2023-07-14 | $10.41 | $10.41 | $10.17 | $10.27 | $10.27 | 703,440 |
| 2023-07-13 | $10.17 | $10.55 | $9.90 | $10.30 | $10.30 | 1,586,500 |
| 2023-07-12 | $10.68 | $10.68 | $10.17 | $10.17 | $10.17 | 2,388,330 |
| 2023-07-11 | $11.00 | $11.07 | $10.50 | $10.70 | $10.70 | 1,830,690 |
| 2023-07-10 | $11.06 | $11.20 | $11.04 | $11.05 | $11.05 | 963,000 |
| 2023-07-07 | $11.26 | $11.26 | $10.80 | $11.10 | $11.10 | 1,001,490 |
| 2023-07-06 | $11.03 | $11.26 | $11.03 | $11.24 | $11.24 | 968,330 |
| 2023-07-05 | $11.30 | $11.31 | $11.03 | $11.14 | $11.14 | 1,089,130 |
| 2023-07-04 | $11.40 | $11.40 | $11.18 | $11.30 | $11.30 | 1,226,600 |
| 2023-07-03 | $11.59 | $11.59 | $11.31 | $11.35 | $11.35 | 921,000 |
| 2023-06-30 | $11.26 | $11.50 | $11.20 | $11.47 | $11.47 | 2,162,590 |
| 2023-06-29 | $11.26 | $11.50 | $11.18 | $11.25 | $11.25 | 663,400 |
| 2023-06-28 | $11.62 | $11.67 | $11.22 | $11.26 | $11.26 | 1,683,300 |
| 2023-06-27 | $11.22 | $11.61 | $10.82 | $11.61 | $11.61 | 2,330,810 |
| 2023-06-26 | $11.30 | $11.60 | $11.11 | $11.20 | $11.20 | 1,708,100 |
| 2023-06-21 | $11.43 | $11.65 | $11.25 | $11.39 | $11.39 | 1,657,000 |
| 2023-06-20 | $11.10 | $11.54 | $11.01 | $11.36 | $11.36 | 2,380,410 |
| 2023-06-19 | $11.24 | $11.33 | $10.86 | $11.04 | $11.04 | 2,849,710 |
| 2023-06-16 | $11.12 | $11.40 | $11.12 | $11.33 | $11.33 | 2,291,210 |
| 2023-06-15 | $11.36 | $11.46 | $11.03 | $11.03 | $11.03 | 3,960,200 |
| 2023-06-14 | $11.08 | $11.67 | $11.08 | $11.45 | $11.45 | 3,933,800 |
| 2023-06-13 | $10.73 | $11.19 | $10.56 | $11.11 | $11.11 | 4,259,300 |
| 2023-06-12 | $10.19 | $10.69 | $10.19 | $10.69 | $10.69 | 3,786,580 |
| 2023-06-09 | $10.11 | $10.45 | $10.06 | $10.18 | $10.18 | 1,644,300 |
| 2023-06-08 | $10.49 | $10.57 | $10.14 | $10.23 | $10.23 | 2,165,800 |
| 2023-06-07 | $10.43 | $10.43 | $10.09 | $10.27 | $10.27 | 3,349,700 |
| 2023-06-06 | $9.67 | $10.14 | $9.67 | $10.14 | $10.14 | 4,534,300 |
| 2023-06-05 | $9.85 | $9.98 | $9.64 | $9.66 | $9.66 | 2,288,500 |
| 2023-06-02 | $9.99 | $10.04 | $9.81 | $9.86 | $9.86 | 1,651,200 |
| 2023-06-01 | $10.01 | $10.25 | $9.83 | $9.87 | $9.87 | 2,270,020 |
| 2023-05-31 | $9.61 | $10.10 | $9.55 | $10.05 | $10.05 | 4,276,100 |
| 2023-05-30 | $9.38 | $9.80 | $9.30 | $9.66 | $9.66 | 5,048,200 |
| 2023-05-29 | $9.99 | $10.13 | $9.74 | $9.74 | $9.74 | 4,054,000 |
| 2023-05-26 | $10.43 | $10.62 | $10.10 | $10.25 | $10.25 | 5,022,400 |
| 2023-05-25 | $9.81 | $10.49 | $9.80 | $10.49 | $10.49 | 7,311,260 |
| 2023-05-24 | $10.10 | $10.19 | $9.71 | $10.19 | $10.19 | 10,763,560 |
| 2023-05-23 | $9.48 | $9.70 | $9.44 | $9.70 | $9.70 | 2,350,590 |
| 2023-05-22 | $8.76 | $9.24 | $8.76 | $9.24 | $9.24 | 3,922,050 |
| 2023-05-19 | $8.27 | $8.80 | $8.27 | $8.80 | $8.80 | 7,297,680 |
| 2023-05-18 | $8.07 | $8.80 | $8.07 | $8.38 | $8.38 | 11,431,310 |
| 2023-05-17 | $7.61 | $8.41 | $7.61 | $8.41 | $8.41 | 18,110,750 |
| 2023-05-16 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 2,956,300 |
| 2023-04-28 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 1,593,200 |
| 2023-04-27 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 1,297,900 |
| 2023-04-26 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 2,872,300 |
| 2023-04-25 | $12.80 | $12.86 | $11.57 | $11.57 | $11.57 | 7,556,960 |
| 2023-04-24 | $13.28 | $13.50 | $12.60 | $12.86 | $12.86 | 5,685,240 |
| 2023-04-21 | $13.21 | $14.19 | $13.21 | $13.54 | $13.54 | 9,001,300 |
| 2023-04-20 | $12.52 | $13.00 | $12.33 | $12.99 | $12.99 | 12,378,140 |
| 2023-04-19 | $15.33 | $15.33 | $13.70 | $13.70 | $13.70 | 7,188,800 |
| 2023-04-18 | $16.00 | $16.16 | $15.15 | $15.22 | $15.22 | 5,314,120 |
| 2023-04-17 | $15.10 | $16.50 | $15.10 | $15.85 | $15.85 | 4,883,800 |
| 2023-04-14 | $16.18 | $16.40 | $15.92 | $16.26 | $16.26 | 2,453,300 |
| 2023-04-13 | $16.35 | $16.36 | $15.88 | $16.09 | $16.09 | 2,518,060 |
| 2023-04-12 | $16.43 | $16.71 | $16.31 | $16.34 | $16.34 | 2,331,000 |
| 2023-04-11 | $16.14 | $16.60 | $15.98 | $16.43 | $16.43 | 3,624,960 |
| 2023-04-10 | $16.41 | $16.73 | $16.03 | $16.22 | $16.22 | 3,366,800 |
| 2023-04-07 | $16.18 | $16.55 | $15.90 | $16.41 | $16.41 | 1,997,900 |
| 2023-04-06 | $16.49 | $16.76 | $16.15 | $16.15 | $16.15 | 3,126,300 |
| 2023-04-05 | $16.45 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |
| 2023-04-04 | $16.54 | $16.80 | $16.35 | $16.45 | $16.45 | 3,222,200 |
| 2023-04-03 | $17.26 | $17.27 | $16.25 | $16.65 | $16.65 | 3,958,820 |
| 2023-03-31 | $16.32 | $17.68 | $16.32 | $17.13 | $17.13 | 8,057,170 |
| 2023-03-30 | $15.90 | $16.50 | $15.52 | $16.22 | $16.22 | 4,276,770 |
| 2023-03-29 | $16.03 | $16.15 | $15.59 | $15.90 | $15.90 | 3,128,110 |
| 2023-03-28 | $16.00 | $16.28 | $15.94 | $16.02 | $16.02 | 1,551,000 |
| 2023-03-27 | $16.26 | $16.48 | $15.98 | $16.04 | $16.04 | 2,439,300 |
| 2023-03-24 | $16.38 | $16.55 | $16.22 | $16.23 | $16.23 | 2,223,800 |
| 2023-03-23 | $16.00 | $16.38 | $15.90 | $16.29 | $16.29 | 2,290,290 |
| 2023-03-22 | $16.15 | $16.39 | $15.75 | $16.05 | $16.05 | 4,041,400 |
| 2023-03-21 | $16.78 | $16.80 | $16.11 | $16.31 | $16.31 | 3,759,800 |
| 2023-03-20 | $16.60 | $16.81 | $16.47 | $16.77 | $16.77 | 3,585,510 |
| 2023-03-17 | $16.67 | $16.74 | $16.22 | $16.50 | $16.50 | 2,385,100 |
| 2023-03-16 | $16.32 | $16.97 | $16.31 | $16.57 | $16.57 | 3,858,840 |
| 2023-03-15 | $16.40 | $16.82 | $16.00 | $16.35 | $16.35 | 3,146,040 |
| 2023-03-14 | $16.70 | $17.10 | $16.18 | $16.51 | $16.51 | 4,208,900 |
| 2023-03-13 | $15.95 | $16.85 | $15.95 | $16.53 | $16.53 | 4,761,930 |
| 2023-03-10 | $15.95 | $16.16 | $15.80 | $15.88 | $15.88 | 2,503,910 |
| 2023-03-09 | $15.65 | $16.37 | $15.59 | $16.26 | $16.26 | 6,511,500 |
| 2023-03-08 | $16.72 | $17.01 | $16.72 | $16.88 | $16.88 | 2,259,960 |
| 2023-03-07 | $17.12 | $17.19 | $16.87 | $16.90 | $16.90 | 2,641,900 |
| 2023-03-06 | $17.20 | $17.28 | $16.89 | $17.01 | $17.01 | 4,476,610 |
| 2023-03-03 | $16.80 | $17.50 | $16.71 | $17.44 | $17.44 | 6,205,720 |
| 2023-03-02 | $17.00 | $17.37 | $16.80 | $16.86 | $16.86 | 6,292,100 |
| 2023-03-01 | $17.60 | $17.62 | $16.56 | $17.07 | $17.07 | 10,939,990 |
| 2023-02-28 | $17.03 | $18.02 | $16.75 | $17.77 | $17.77 | 11,202,680 |
| 2023-02-27 | $18.80 | $19.15 | $16.94 | $17.25 | $17.25 | 18,697,680 |
| 2023-02-24 | $17.13 | $18.82 | $17.13 | $18.82 | $18.82 | 19,854,780 |
| 2023-02-23 | $16.90 | $17.11 | $16.71 | $17.11 | $17.11 | 3,985,300 |
| 2023-02-22 | $16.99 | $17.06 | $16.86 | $16.98 | $16.98 | 3,042,790 |
| 2023-02-21 | $16.74 | $16.99 | $16.64 | $16.86 | $16.86 | 2,615,100 |
| 2023-02-20 | $16.53 | $16.99 | $16.53 | $16.69 | $16.69 | 2,147,100 |
| 2023-02-17 | $16.86 | $17.02 | $16.55 | $16.72 | $16.72 | 2,241,350 |
| 2023-02-16 | $16.96 | $17.26 | $16.55 | $16.83 | $16.83 | 4,350,410 |
| 2023-02-15 | $16.80 | $17.41 | $16.76 | $17.03 | $17.03 | 6,456,890 |
| 2023-02-14 | $16.99 | $17.46 | $16.69 | $16.72 | $16.72 | 5,477,330 |
| 2023-02-13 | $15.99 | $16.99 | $15.99 | $16.95 | $16.95 | 6,586,170 |
| 2023-02-10 | $15.71 | $16.27 | $15.71 | $15.98 | $15.98 | 3,693,370 |
| 2023-02-09 | $15.90 | $15.90 | $15.66 | $15.85 | $15.85 | 2,543,650 |
| 2023-02-08 | $16.04 | $16.41 | $15.72 | $15.78 | $15.78 | 3,206,700 |
| 2023-02-07 | $15.99 | $16.15 | $15.59 | $16.04 | $16.04 | 2,527,040 |
| 2023-02-06 | $16.00 | $16.01 | $15.60 | $15.91 | $15.91 | 2,971,600 |
| 2023-02-03 | $16.02 | $16.28 | $15.78 | $16.21 | $16.21 | 2,876,200 |
| 2023-02-02 | $16.09 | $16.19 | $15.91 | $16.03 | $16.03 | 2,344,710 |
| 2023-02-01 | $15.96 | $16.24 | $15.80 | $16.08 | $16.08 | 2,880,380 |
| 2023-01-31 | $15.96 | $16.09 | $15.20 | $15.96 | $15.96 | 3,774,450 |
| 2023-01-30 | $16.10 | $16.54 | $15.67 | $16.03 | $16.03 | 6,134,850 |
| 2023-01-20 | $15.50 | $16.11 | $15.50 | $15.95 | $15.95 | 4,326,870 |
| 2023-01-19 | $15.38 | $15.56 | $15.01 | $15.50 | $15.50 | 3,400,100 |
| 2023-01-18 | $15.10 | $15.85 | $14.91 | $15.48 | $15.48 | 7,154,580 |
| 2023-01-17 | $16.24 | $16.24 | $14.63 | $15.15 | $15.15 | 14,089,470 |
| 2023-01-16 | $17.24 | $17.48 | $16.23 | $16.25 | $16.25 | 6,200,000 |
| 2023-01-13 | $17.12 | $18.08 | $17.12 | $17.23 | $17.23 | 4,275,300 |
| 2023-01-12 | $18.00 | $18.08 | $16.60 | $17.01 | $17.01 | 6,943,840 |
| 2023-01-11 | $17.69 | $17.99 | $17.55 | $17.81 | $17.81 | 3,585,800 |
| 2023-01-10 | $17.50 | $17.89 | $17.50 | $17.69 | $17.69 | 3,896,090 |
| 2023-01-09 | $17.35 | $18.00 | $17.30 | $17.73 | $17.73 | 5,564,430 |
| 2023-01-06 | $17.21 | $17.38 | $17.02 | $17.29 | $17.29 | 3,882,370 |
| 2023-01-05 | $17.70 | $17.75 | $16.95 | $17.20 | $17.20 | 7,355,650 |
| 2023-01-04 | $16.88 | $17.79 | $16.42 | $17.34 | $17.34 | 11,583,210 |
| 2023-01-03 | $15.19 | $16.70 | $15.19 | $16.70 | $16.70 | 10,002,130 |
| 2023-01-02 | $15.18 | $15.18 | $15.18 | $15.18 | $15.18 | 0 |
| 2022-12-30 | $15.40 | $15.49 | $15.10 | $15.18 | $15.18 | 2,730,280 |
| 2022-12-29 | $15.75 | $15.86 | $15.26 | $15.30 | $15.30 | 3,564,940 |
| 2022-12-28 | $15.28 | $15.76 | $15.24 | $15.65 | $15.65 | 4,021,550 |
| 2022-12-27 | $15.40 | $15.46 | $14.13 | $15.31 | $15.31 | 6,335,100 |
| 2022-12-26 | $16.00 | $16.05 | $15.40 | $15.53 | $15.53 | 5,045,780 |
| 2022-12-23 | $16.11 | $16.38 | $15.85 | $15.90 | $15.90 | 4,647,430 |
| 2022-12-22 | $15.88 | $16.30 | $15.73 | $16.19 | $16.19 | 6,469,000 |
| 2022-12-21 | $15.85 | $16.27 | $15.25 | $16.04 | $16.04 | 8,359,470 |
| 2022-12-20 | $15.42 | $15.88 | $15.42 | $15.65 | $15.65 | 4,878,090 |
| 2022-12-19 | $15.80 | $15.87 | $15.17 | $15.36 | $15.36 | 4,253,910 |
| 2022-12-16 | $15.35 | $15.92 | $15.15 | $15.79 | $15.79 | 5,742,840 |
| 2022-12-15 | $15.16 | $15.74 | $14.98 | $15.35 | $15.35 | 4,344,870 |
| 2022-12-14 | $15.22 | $15.46 | $15.02 | $15.25 | $15.25 | 3,955,800 |
| 2022-12-13 | $15.52 | $15.59 | $14.93 | $15.18 | $15.18 | 6,113,340 |
| 2022-12-12 | $16.20 | $16.26 | $15.20 | $15.29 | $15.29 | 8,136,850 |
| 2022-12-09 | $15.75 | $16.47 | $15.72 | $16.44 | $16.44 | 10,068,300 |
| 2022-12-08 | $15.31 | $16.29 | $15.30 | $15.55 | $15.55 | 16,490,830 |
| 2022-12-07 | $18.68 | $18.68 | $16.93 | $16.93 | $16.93 | 15,885,800 |
| 2022-12-06 | $17.41 | $18.87 | $17.26 | $18.81 | $18.81 | 12,664,130 |
| 2022-12-05 | $17.00 | $17.57 | $16.35 | $17.43 | $17.43 | 8,795,420 |
| 2022-12-01 | $14.60 | $15.30 | $14.41 | $15.28 | $15.28 | 9,446,800 |
| 2022-11-30 | $14.25 | $14.85 | $14.13 | $14.38 | $14.38 | 5,329,950 |
| 2022-11-29 | $13.90 | $14.18 | $13.80 | $14.13 | $14.13 | 3,501,000 |
| 2022-11-28 | $13.38 | $13.80 | $13.23 | $13.75 | $13.75 | 3,076,100 |
| 2022-11-25 | $13.57 | $13.86 | $13.36 | $13.40 | $13.40 | 2,501,990 |
| 2022-11-24 | $13.20 | $13.58 | $13.20 | $13.57 | $13.57 | 2,239,700 |
| 2022-11-23 | $13.27 | $13.69 | $13.17 | $13.23 | $13.23 | 2,178,600 |
| 2022-11-22 | $13.22 | $13.83 | $13.21 | $13.49 | $13.49 | 3,179,400 |
| 2022-11-21 | $13.43 | $13.43 | $13.02 | $13.22 | $13.22 | 4,023,800 |
| 2022-11-18 | $13.87 | $13.99 | $13.30 | $13.53 | $13.53 | 4,387,200 |
| 2022-11-17 | $14.30 | $14.30 | $13.73 | $13.85 | $13.85 | 3,186,600 |
| 2022-11-16 | $14.47 | $14.78 | $14.22 | $14.30 | $14.30 | 3,797,300 |
| 2022-11-15 | $13.90 | $14.40 | $13.40 | $14.22 | $14.22 | 5,243,510 |
| 2022-11-14 | $14.76 | $14.95 | $13.89 | $14.01 | $14.01 | 5,506,980 |
| 2022-11-11 | $14.65 | $14.86 | $14.53 | $14.75 | $14.75 | 3,172,800 |
| 2022-11-10 | $14.64 | $14.93 | $14.40 | $14.45 | $14.45 | 2,607,100 |
| 2022-11-09 | $14.95 | $15.28 | $14.79 | $14.81 | $14.81 | 3,466,090 |
| 2022-11-08 | $14.50 | $15.05 | $14.23 | $14.89 | $14.89 | 5,696,400 |
| 2022-11-07 | $14.31 | $14.55 | $14.05 | $14.39 | $14.39 | 3,420,680 |
| 2022-11-04 | $14.00 | $14.45 | $14.00 | $14.19 | $14.19 | 3,674,170 |
| 2022-11-03 | $13.70 | $14.19 | $13.53 | $13.91 | $13.91 | 3,332,070 |
| 2022-11-02 | $14.30 | $14.51 | $13.97 | $14.00 | $14.00 | 4,526,220 |
| 2022-11-01 | $14.00 | $14.40 | $14.00 | $14.30 | $14.30 | 4,105,420 |
| 2022-10-31 | $13.99 | $14.38 | $13.46 | $14.25 | $14.25 | 4,615,720 |
| 2022-10-28 | $14.98 | $14.99 | $14.17 | $14.22 | $14.22 | 6,489,890 |
| 2022-10-27 | $13.81 | $14.75 | $13.52 | $14.75 | $14.75 | 6,906,430 |
| 2022-10-26 | $13.72 | $13.86 | $13.37 | $13.72 | $13.72 | 3,896,600 |
| 2022-10-25 | $13.46 | $13.64 | $12.71 | $13.56 | $13.56 | 5,787,950 |
| 2022-10-24 | $13.80 | $13.95 | $13.15 | $13.45 | $13.45 | 5,196,120 |
| 2022-10-21 | $14.03 | $14.18 | $13.36 | $13.41 | $13.41 | 5,817,740 |
| 2022-10-20 | $14.39 | $14.43 | $14.07 | $14.17 | $14.17 | 3,505,400 |
| 2022-10-19 | $14.69 | $14.69 | $14.05 | $14.31 | $14.31 | 5,540,670 |
| 2022-10-18 | $14.87 | $14.95 | $14.50 | $14.50 | $14.50 | 3,560,600 |
| 2022-10-17 | $14.08 | $15.25 | $14.08 | $14.76 | $14.76 | 5,365,300 |
| 2022-10-14 | $14.45 | $15.19 | $14.45 | $15.07 | $15.07 | 6,918,250 |
| 2022-10-13 | $14.33 | $14.94 | $14.00 | $14.60 | $14.60 | 6,937,080 |
| 2022-10-12 | $14.18 | $14.50 | $13.62 | $14.29 | $14.29 | 5,818,000 |
| 2022-10-11 | $14.50 | $14.83 | $14.03 | $14.18 | $14.18 | 7,887,790 |
| 2022-10-10 | $13.18 | $15.00 | $13.18 | $14.61 | $14.61 | 10,880,630 |
| 2022-09-30 | $13.65 | $14.80 | $13.62 | $14.41 | $14.41 | 12,032,840 |
| 2022-09-29 | $12.61 | $13.95 | $12.61 | $13.77 | $13.77 | 13,815,630 |
| 2022-09-28 | $14.15 | $14.15 | $12.87 | $12.90 | $12.90 | 15,466,900 |
| 2022-09-27 | $15.24 | $15.76 | $13.72 | $14.30 | $14.30 | 18,918,830 |
| 2022-09-26 | $13.90 | $15.30 | $13.80 | $15.24 | $15.24 | 11,866,440 |
| 2022-09-23 | $13.67 | $14.28 | $13.19 | $13.92 | $13.92 | 9,563,670 |
| 2022-09-22 | $13.88 | $14.88 | $13.33 | $13.57 | $13.57 | 14,352,050 |
| 2022-09-21 | $12.45 | $13.56 | $12.10 | $13.56 | $13.56 | 10,166,260 |
| 2022-09-20 | $11.85 | $12.80 | $11.85 | $12.33 | $12.33 | 9,202,000 |
| 2022-09-19 | $10.50 | $12.02 | $10.50 | $11.98 | $11.98 | 12,747,290 |
| 2022-09-16 | $11.80 | $12.38 | $11.27 | $11.42 | $11.42 | 19,182,290 |
| 2022-09-15 | $11.34 | $11.34 | $10.99 | $11.34 | $11.34 | 9,825,730 |
| 2022-09-14 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2022-09-13 | $9.33 | $10.31 | $9.33 | $10.31 | $10.31 | 13,543,930 |
| 2022-09-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-09-09 | $9.92 | $10.09 | $9.82 | $9.82 | $9.82 | 4,277,200 |
| 2022-09-08 | $10.79 | $11.00 | $10.34 | $10.34 | $10.34 | 7,571,020 |
| 2022-09-07 | $11.40 | $11.40 | $10.88 | $10.88 | $10.88 | 2,419,700 |
| 2022-09-06 | $11.53 | $11.68 | $11.30 | $11.45 | $11.45 | 1,302,630 |
| 2022-09-05 | $11.24 | $11.70 | $11.23 | $11.53 | $11.53 | 2,060,300 |
| 2022-09-02 | $11.38 | $11.51 | $10.80 | $11.32 | $11.32 | 3,542,920 |
| 2022-09-01 | $11.79 | $12.20 | $11.33 | $11.36 | $11.36 | 4,850,540 |
| 2022-08-31 | $12.50 | $12.71 | $11.93 | $11.93 | $11.93 | 1,995,860 |
| 2022-08-30 | $12.78 | $12.78 | $12.40 | $12.56 | $12.56 | 1,490,100 |
| 2022-08-29 | $12.69 | $12.81 | $12.48 | $12.61 | $12.61 | 2,177,860 |
| 2022-08-26 | $12.01 | $12.62 | $11.96 | $12.62 | $12.62 | 4,997,710 |
| 2022-08-25 | $12.00 | $12.06 | $11.66 | $12.02 | $12.02 | 2,100,540 |
| 2022-08-24 | $11.75 | $12.18 | $11.65 | $11.80 | $11.80 | 2,637,620 |
| 2022-08-23 | $11.55 | $12.08 | $11.52 | $11.89 | $11.89 | 3,363,700 |
| 2022-08-22 | $12.58 | $12.58 | $11.59 | $11.80 | $11.80 | 5,000,200 |
| 2022-08-19 | $11.94 | $12.40 | $11.94 | $12.20 | $12.20 | 3,016,500 |
| 2022-08-18 | $11.30 | $12.20 | $11.19 | $12.12 | $12.12 | 5,920,120 |
| 2022-08-17 | $11.59 | $11.77 | $11.48 | $11.64 | $11.64 | 7,622,710 |
| 2022-08-16 | $10.65 | $11.21 | $10.62 | $11.21 | $11.21 | 3,090,330 |
| 2022-08-15 | $10.40 | $10.70 | $10.32 | $10.68 | $10.68 | 4,235,000 |
| 2022-08-12 | $10.49 | $10.75 | $10.34 | $10.40 | $10.40 | 3,020,790 |
| 2022-08-11 | $10.41 | $10.76 | $10.40 | $10.59 | $10.59 | 2,541,230 |
| 2022-08-10 | $10.69 | $10.88 | $10.10 | $10.45 | $10.45 | 5,013,410 |
| 2022-08-09 | $10.71 | $10.96 | $10.52 | $10.58 | $10.58 | 2,989,950 |
| 2022-08-08 | $10.36 | $10.84 | $10.36 | $10.77 | $10.77 | 2,379,380 |
| 2022-08-05 | $10.60 | $10.77 | $10.45 | $10.49 | $10.49 | 2,183,800 |
| 2022-08-04 | $10.16 | $10.88 | $10.16 | $10.59 | $10.59 | 4,982,630 |
| 2022-08-03 | $10.10 | $10.59 | $10.10 | $10.58 | $10.58 | 6,748,450 |
| 2022-08-02 | $10.00 | $10.22 | $9.61 | $10.09 | $10.09 | 5,646,120 |
| 2022-08-01 | $9.31 | $9.92 | $9.31 | $9.92 | $9.92 | 4,066,670 |
| 2022-07-29 | $9.18 | $9.54 | $9.18 | $9.45 | $9.45 | 4,253,980 |
| 2022-07-28 | $9.10 | $9.20 | $8.69 | $9.09 | $9.09 | 5,645,850 |
| 2022-07-27 | $9.10 | $9.44 | $8.86 | $9.15 | $9.15 | 5,832,200 |
| 2022-07-26 | $8.56 | $8.99 | $8.55 | $8.99 | $8.99 | 2,838,240 |
| 2022-07-25 | $8.20 | $8.56 | $8.17 | $8.56 | $8.56 | 3,760,640 |
| 2022-07-22 | $8.30 | $8.36 | $8.08 | $8.15 | $8.15 | 2,032,170 |
| 2022-07-21 | $8.55 | $8.60 | $8.11 | $8.27 | $8.27 | 3,472,620 |
| 2022-07-20 | $8.61 | $8.75 | $8.51 | $8.53 | $8.53 | 1,754,200 |
| 2022-07-19 | $8.68 | $8.81 | $8.48 | $8.61 | $8.61 | 1,665,300 |
| 2022-07-18 | $8.21 | $8.70 | $8.21 | $8.60 | $8.60 | 2,395,370 |
| 2022-07-15 | $8.12 | $8.40 | $8.12 | $8.32 | $8.32 | 1,276,300 |
| 2022-07-14 | $8.22 | $8.48 | $8.20 | $8.20 | $8.20 | 1,835,300 |
| 2022-07-13 | $8.29 | $8.30 | $8.11 | $8.21 | $8.21 | 981,150 |
| 2022-07-12 | $8.36 | $8.38 | $8.20 | $8.29 | $8.29 | 964,400 |
| 2022-07-11 | $8.30 | $8.51 | $8.10 | $8.25 | $8.25 | 1,137,800 |
| 2022-07-08 | $8.57 | $8.57 | $8.16 | $8.30 | $8.30 | 1,881,410 |
| 2022-07-07 | $8.16 | $8.59 | $8.16 | $8.40 | $8.40 | 2,879,600 |
| 2022-07-06 | $8.37 | $8.85 | $8.37 | $8.59 | $8.59 | 2,634,940 |
| 2022-07-05 | $8.80 | $8.80 | $8.30 | $8.52 | $8.52 | 3,421,870 |
| 2022-07-04 | $8.27 | $8.74 | $8.22 | $8.74 | $8.74 | 4,273,350 |
| 2022-07-01 | $8.20 | $8.40 | $8.09 | $8.32 | $8.32 | 3,249,360 |
| 2022-06-30 | $8.43 | $8.49 | $8.16 | $8.26 | $8.26 | 2,519,590 |
| 2022-06-29 | $8.40 | $8.49 | $8.09 | $8.43 | $8.43 | 3,018,550 |
| 2022-06-28 | $8.86 | $8.86 | $8.35 | $8.49 | $8.49 | 3,536,140 |
| 2022-06-27 | $8.78 | $8.99 | $8.76 | $8.79 | $8.79 | 1,848,880 |
| 2022-06-24 | $8.80 | $8.93 | $8.65 | $8.87 | $8.87 | 1,750,460 |
| 2022-06-23 | $8.80 | $8.93 | $8.65 | $8.80 | $8.80 | 1,735,100 |
| 2022-06-22 | $8.95 | $9.14 | $8.51 | $8.80 | $8.80 | 5,956,040 |
| 2022-06-21 | $8.50 | $8.76 | $8.49 | $8.76 | $8.76 | 3,498,280 |
| 2022-06-20 | $7.99 | $8.48 | $7.99 | $8.34 | $8.34 | 3,207,000 |
| 2022-06-17 | $8.64 | $8.89 | $8.08 | $8.12 | $8.12 | 6,493,650 |
| 2022-06-16 | $8.00 | $8.51 | $8.00 | $8.51 | $8.51 | 3,100,370 |
| 2022-06-15 | $7.70 | $8.29 | $7.70 | $8.10 | $8.10 | 5,141,440 |
| 2022-06-14 | $7.90 | $8.05 | $7.51 | $7.92 | $7.92 | 3,334,950 |
| 2022-06-13 | $7.56 | $8.06 | $7.56 | $7.90 | $7.90 | 3,692,930 |
| 2022-06-10 | $7.70 | $7.99 | $7.64 | $7.68 | $7.68 | 3,954,600 |
| 2022-06-09 | $8.00 | $8.50 | $7.96 | $7.96 | $7.96 | 4,492,000 |
| 2022-06-08 | $8.68 | $8.80 | $8.37 | $8.38 | $8.38 | 4,214,200 |
| 2022-06-07 | $8.30 | $8.89 | $8.23 | $8.81 | $8.81 | 8,012,380 |
| 2022-06-06 | $9.29 | $9.30 | $8.49 | $8.49 | $8.49 | 12,248,750 |
| 2022-06-02 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 1,961,260 |
| 2022-06-01 | $8.40 | $8.51 | $8.21 | $8.51 | $8.51 | 3,585,830 |
| 2022-05-31 | $8.10 | $8.10 | $7.83 | $8.10 | $8.10 | 7,392,590 |
| 2022-05-30 | $7.34 | $7.71 | $7.34 | $7.71 | $7.71 | 4,024,560 |
| 2022-05-27 | $7.52 | $7.59 | $7.25 | $7.34 | $7.34 | 5,326,030 |
| 2022-05-26 | $7.70 | $7.77 | $7.45 | $7.50 | $7.50 | 5,250,790 |
| 2022-05-25 | $7.27 | $7.92 | $7.27 | $7.54 | $7.54 | 15,078,910 |
| 2022-05-24 | $7.51 | $7.54 | $7.26 | $7.54 | $7.54 | 6,850,530 |
| 2022-05-23 | $7.18 | $7.18 | $6.65 | $7.18 | $7.18 | 3,568,930 |
| 2022-05-20 | $6.49 | $6.84 | $6.49 | $6.84 | $6.84 | 5,889,800 |
| 2022-05-19 | $6.22 | $6.52 | $6.21 | $6.51 | $6.51 | 8,142,900 |
| 2022-05-18 | $6.15 | $6.61 | $5.99 | $6.21 | $6.21 | 13,679,800 |
| 2022-05-17 | $6.03 | $6.30 | $6.03 | $6.30 | $6.30 | 9,228,600 |
| 2022-05-16 | $5.63 | $6.00 | $5.63 | $6.00 | $6.00 | 6,902,720 |
| 2022-05-13 | $5.49 | $5.83 | $5.35 | $5.71 | $5.71 | 9,919,570 |
| 2022-05-12 | $5.63 | $5.73 | $5.63 | $5.63 | $5.63 | 4,833,210 |
| 2022-05-11 | $6.08 | $6.21 | $5.93 | $5.93 | $5.93 | 10,478,500 |
| 2022-05-10 | $6.26 | $6.26 | $5.92 | $6.24 | $6.24 | 13,329,970 |
| 2022-05-09 | $6.32 | $6.45 | $5.96 | $5.96 | $5.96 | 7,654,910 |
| 2022-05-06 | $5.86 | $6.37 | $5.86 | $6.27 | $6.27 | 5,867,700 |
| 2022-05-05 | $6.43 | $6.54 | $6.10 | $6.10 | $6.10 | 3,664,900 |
| 2022-05-04 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-05-03 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 0 |
| 2022-04-29 | $6.76 | $6.85 | $6.42 | $6.42 | $6.42 | 4,629,000 |
| 2022-04-28 | $6.33 | $6.89 | $6.33 | $6.76 | $6.76 | 5,187,210 |
| 2022-04-27 | $6.65 | $6.88 | $6.62 | $6.62 | $6.62 | 1,999,400 |
| 2022-04-26 | $6.97 | $7.08 | $6.97 | $6.97 | $6.97 | 3,393,400 |
| 2022-04-25 | $7.73 | $7.77 | $7.34 | $7.34 | $7.34 | 3,413,200 |
| 2022-04-22 | $7.02 | $7.75 | $7.02 | $7.73 | $7.73 | 4,586,730 |
| 2022-04-21 | $6.97 | $7.50 | $6.97 | $7.39 | $7.39 | 9,774,250 |
| 2022-04-20 | $7.34 | $7.40 | $7.34 | $7.34 | $7.34 | 2,983,000 |
| 2022-04-19 | $8.11 | $8.20 | $7.73 | $7.73 | $7.73 | 5,949,300 |
| 2022-04-18 | $7.76 | $8.14 | $7.75 | $8.14 | $8.14 | 9,216,220 |
| 2022-04-15 | $8.05 | $8.06 | $7.70 | $7.75 | $7.75 | 5,185,500 |
| 2022-04-14 | $7.71 | $8.05 | $7.71 | $8.05 | $8.05 | 7,605,560 |
| 2022-04-13 | $7.31 | $7.68 | $7.25 | $7.68 | $7.68 | 4,709,210 |
| 2022-04-12 | $7.35 | $7.50 | $7.17 | $7.31 | $7.31 | 3,329,360 |
| 2022-04-11 | $7.26 | $7.49 | $7.17 | $7.32 | $7.32 | 4,346,780 |
| 2022-04-08 | $7.26 | $7.58 | $7.00 | $7.15 | $7.15 | 7,499,970 |
| 2022-04-07 | $7.11 | $7.26 | $6.97 | $7.26 | $7.26 | 7,027,640 |
| 2022-04-06 | $6.53 | $6.91 | $6.53 | $6.91 | $6.91 | 4,155,510 |
| 2022-04-05 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-04-04 | $6.58 | $6.58 | $6.58 | $6.58 | $6.58 | 0 |
| 2022-04-01 | $6.21 | $6.58 | $6.16 | $6.58 | $6.58 | 4,866,640 |
| 2022-03-31 | $6.17 | $6.39 | $6.00 | $6.27 | $6.27 | 4,714,540 |
| 2022-03-30 | $6.41 | $6.48 | $6.18 | $6.18 | $6.18 | 5,320,780 |
| 2022-03-29 | $6.52 | $6.76 | $6.49 | $6.50 | $6.50 | 5,104,850 |
| 2022-03-28 | $6.08 | $6.53 | $6.08 | $6.49 | $6.49 | 4,890,700 |
| 2022-03-25 | $6.20 | $6.51 | $6.14 | $6.23 | $6.23 | 11,108,670 |
| 2022-03-24 | $6.00 | $6.20 | $5.90 | $6.20 | $6.20 | 4,816,860 |
| 2022-03-23 | $5.86 | $5.91 | $5.65 | $5.90 | $5.90 | 8,822,550 |
| 2022-03-22 | $5.42 | $5.63 | $5.42 | $5.63 | $5.63 | 2,450,820 |
| 2022-03-21 | $5.06 | $5.36 | $5.04 | $5.36 | $5.36 | 5,108,600 |
| 2022-03-18 | $5.11 | $5.17 | $4.94 | $5.10 | $5.10 | 8,190,810 |
| 2022-03-17 | $5.39 | $5.44 | $5.19 | $5.19 | $5.19 | 7,358,700 |
| 2022-03-16 | $5.30 | $5.48 | $5.23 | $5.46 | $5.46 | 5,405,490 |
| 2022-03-15 | $5.25 | $5.49 | $5.18 | $5.28 | $5.28 | 5,119,880 |
| 2022-03-14 | $5.47 | $5.58 | $5.34 | $5.34 | $5.34 | 5,973,780 |
| 2022-03-11 | $5.59 | $5.83 | $5.52 | $5.62 | $5.62 | 5,316,020 |
| 2022-03-10 | $5.52 | $5.82 | $5.52 | $5.63 | $5.63 | 9,096,970 |
| 2022-03-09 | $5.46 | $5.86 | $5.31 | $5.80 | $5.80 | 14,188,920 |
| 2022-03-08 | $5.90 | $5.91 | $5.41 | $5.58 | $5.58 | 14,368,910 |
| 2022-03-07 | $5.41 | $5.68 | $5.39 | $5.68 | $5.68 | 8,377,440 |
| 2022-03-04 | $5.17 | $5.41 | $5.14 | $5.41 | $5.41 | 8,620,770 |
| 2022-03-03 | $5.07 | $5.26 | $5.02 | $5.15 | $5.15 | 7,384,610 |
| 2022-03-02 | $5.06 | $5.30 | $5.05 | $5.26 | $5.26 | 8,892,570 |
| 2022-03-01 | $4.89 | $5.12 | $4.84 | $5.05 | $5.05 | 6,040,780 |
| 2022-02-28 | $4.78 | $5.03 | $4.77 | $4.93 | $4.93 | 6,465,510 |
| 2022-02-25 | $4.73 | $4.85 | $4.60 | $4.79 | $4.79 | 6,345,650 |
| 2022-02-24 | $4.75 | $5.01 | $4.75 | $4.84 | $4.84 | 9,301,580 |
| 2022-02-23 | $4.73 | $4.84 | $4.70 | $4.78 | $4.78 | 4,200,920 |
| 2022-02-22 | $4.67 | $4.81 | $4.65 | $4.77 | $4.77 | 5,108,300 |
| 2022-02-21 | $4.59 | $4.77 | $4.58 | $4.66 | $4.66 | 4,967,800 |
| 2022-02-18 | $4.54 | $4.61 | $4.50 | $4.59 | $4.59 | 2,009,500 |
| 2022-02-17 | $4.47 | $4.58 | $4.46 | $4.55 | $4.55 | 2,394,650 |
| 2022-02-16 | $4.44 | $4.57 | $4.42 | $4.55 | $4.55 | 2,919,670 |
| 2022-02-15 | $4.45 | $4.49 | $4.42 | $4.46 | $4.46 | 1,877,800 |
| 2022-02-14 | $4.39 | $4.46 | $4.36 | $4.45 | $4.45 | 3,246,500 |
| 2022-02-11 | $4.48 | $4.48 | $4.37 | $4.37 | $4.37 | 3,361,200 |
| 2022-02-10 | $4.52 | $4.53 | $4.34 | $4.48 | $4.48 | 9,681,970 |
| 2022-02-09 | $4.52 | $4.57 | $4.50 | $4.57 | $4.57 | 3,390,600 |
| 2022-02-08 | $4.50 | $4.55 | $4.48 | $4.54 | $4.54 | 2,652,070 |
| 2022-02-07 | $4.41 | $4.62 | $4.38 | $4.49 | $4.49 | 4,722,700 |
| 2022-02-04 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-02-03 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-02-02 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-02-01 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 0 |
| 2022-01-28 | $4.67 | $4.68 | $4.48 | $4.48 | $4.48 | 4,408,100 |
| 2022-01-27 | $4.78 | $4.81 | $4.67 | $4.72 | $4.72 | 2,862,200 |
| 2022-01-26 | $4.71 | $4.82 | $4.65 | $4.82 | $4.82 | 2,235,170 |
| 2022-01-25 | $4.78 | $4.91 | $4.74 | $4.77 | $4.77 | 4,386,270 |
| 2022-01-24 | $4.77 | $4.79 | $4.74 | $4.78 | $4.78 | 1,470,400 |
| 2022-01-21 | $4.77 | $4.78 | $4.70 | $4.77 | $4.77 | 2,182,220 |
| 2022-01-20 | $4.81 | $4.83 | $4.72 | $4.78 | $4.78 | 2,803,100 |
| 2022-01-19 | $4.77 | $4.84 | $4.77 | $4.83 | $4.83 | 1,857,900 |
| 2022-01-18 | $4.84 | $4.88 | $4.75 | $4.80 | $4.80 | 3,177,300 |
| 2022-01-17 | $4.82 | $4.86 | $4.77 | $4.84 | $4.84 | 1,725,430 |
| 2022-01-14 | $4.92 | $4.92 | $4.80 | $4.85 | $4.85 | 3,335,090 |
| 2022-01-13 | $4.95 | $5.02 | $4.90 | $4.92 | $4.92 | 2,744,230 |
| 2022-01-12 | $4.85 | $4.96 | $4.85 | $4.93 | $4.93 | 2,455,720 |
| 2022-01-11 | $4.79 | $4.87 | $4.79 | $4.86 | $4.86 | 2,932,930 |
| 2022-01-10 | $4.77 | $4.80 | $4.72 | $4.79 | $4.79 | 1,897,460 |
| 2022-01-07 | $4.87 | $4.87 | $4.71 | $4.78 | $4.78 | 3,821,780 |
| 2022-01-06 | $4.86 | $4.88 | $4.80 | $4.85 | $4.85 | 2,098,700 |
| 2022-01-05 | $4.78 | $4.93 | $4.75 | $4.85 | $4.85 | 4,521,270 |
| 2022-01-04 | $4.72 | $4.81 | $4.67 | $4.78 | $4.78 | 2,731,300 |
| 2022-01-03 | $4.71 | $4.71 | $4.71 | $4.71 | $4.71 | 0 |
| 2021-12-31 | $4.66 | $4.77 | $4.63 | $4.71 | $4.71 | 3,464,060 |
| 2021-12-30 | $4.59 | $4.68 | $4.57 | $4.65 | $4.65 | 2,440,070 |
| 2021-12-29 | $4.60 | $4.61 | $4.56 | $4.59 | $4.59 | 2,059,500 |
| 2021-12-28 | $4.63 | $4.66 | $4.55 | $4.62 | $4.62 | 3,558,630 |
| 2021-12-27 | $4.72 | $4.73 | $4.63 | $4.65 | $4.65 | 2,120,600 |
| 2021-12-24 | $4.78 | $4.80 | $4.68 | $4.73 | $4.73 | 1,507,300 |
| 2021-12-23 | $4.80 | $4.80 | $4.74 | $4.78 | $4.78 | 1,571,900 |
| 2021-12-22 | $4.77 | $4.84 | $4.74 | $4.79 | $4.79 | 2,386,480 |
| 2021-12-21 | $4.73 | $4.77 | $4.68 | $4.77 | $4.77 | 1,794,980 |
| 2021-12-20 | $4.83 | $4.86 | $4.67 | $4.73 | $4.73 | 4,093,500 |
| 2021-12-17 | $4.91 | $4.95 | $4.86 | $4.88 | $4.88 | 2,271,670 |
| 2021-12-16 | $4.83 | $4.92 | $4.78 | $4.91 | $4.91 | 3,039,300 |
| 2021-12-15 | $4.72 | $4.89 | $4.70 | $4.83 | $4.83 | 4,454,320 |
| 2021-12-14 | $4.72 | $4.82 | $4.70 | $4.74 | $4.74 | 2,075,290 |
| 2021-12-13 | $4.84 | $4.84 | $4.70 | $4.72 | $4.72 | 4,043,000 |
| 2021-12-10 | $4.84 | $4.89 | $4.81 | $4.86 | $4.86 | 2,532,440 |
| 2021-12-09 | $4.93 | $4.93 | $4.76 | $4.83 | $4.83 | 4,497,680 |
| 2021-12-08 | $4.97 | $5.00 | $4.83 | $4.93 | $4.93 | 4,574,400 |
| 2021-12-07 | $5.00 | $5.02 | $4.85 | $4.97 | $4.97 | 5,166,440 |
| 2021-12-06 | $5.03 | $5.10 | $4.90 | $4.99 | $4.99 | 4,225,800 |
| 2021-12-03 | $5.03 | $5.03 | $5.03 | $5.03 | $5.03 | 5,849,100 |
| 2021-12-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 4,507,400 |
| 2021-12-01 | $4.95 | $5.22 | $4.92 | $5.06 | $5.06 | 4,537,400 |
| 2021-11-30 | $4.97 | $5.12 | $4.92 | $4.97 | $4.97 | 5,651,960 |
| 2021-11-29 | $4.75 | $5.05 | $4.70 | $5.00 | $5.00 | 7,563,960 |
| 2021-11-26 | $4.78 | $4.88 | $4.76 | $4.81 | $4.81 | 5,931,600 |
| 2021-11-25 | $4.60 | $4.85 | $4.58 | $4.83 | $4.83 | 9,661,820 |
| 2021-11-24 | $4.58 | $4.70 | $4.49 | $4.62 | $4.62 | 7,376,490 |
| 2021-11-23 | $4.42 | $4.62 | $4.41 | $4.58 | $4.58 | 7,443,520 |
| 2021-11-22 | $4.45 | $4.48 | $4.28 | $4.44 | $4.44 | 9,171,830 |
| 2021-11-19 | $4.45 | $4.52 | $4.42 | $4.51 | $4.51 | 3,409,100 |
| 2021-11-18 | $4.57 | $4.62 | $4.41 | $4.43 | $4.43 | 4,664,100 |
| 2021-11-17 | $4.52 | $4.67 | $4.52 | $4.59 | $4.59 | 3,418,090 |
| 2021-11-16 | $4.48 | $4.60 | $4.44 | $4.54 | $4.54 | 4,080,900 |
| 2021-11-15 | $4.44 | $4.49 | $4.37 | $4.47 | $4.47 | 2,941,650 |
| 2021-11-12 | $4.46 | $4.52 | $4.40 | $4.42 | $4.42 | 4,290,400 |
| 2021-11-11 | $4.49 | $4.58 | $4.43 | $4.47 | $4.47 | 3,988,630 |
| 2021-11-10 | $4.43 | $4.49 | $4.41 | $4.49 | $4.49 | 3,382,430 |
| 2021-11-09 | $4.31 | $4.47 | $4.31 | $4.45 | $4.45 | 5,253,600 |
| 2021-11-08 | $4.17 | $4.30 | $4.15 | $4.27 | $4.27 | 4,119,200 |
| 2021-11-05 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 2,745,500 |
| 2021-11-04 | $4.18 | $4.22 | $4.14 | $4.21 | $4.21 | 3,126,360 |
| 2021-11-03 | $4.24 | $4.24 | $4.14 | $4.18 | $4.18 | 3,680,200 |
| 2021-11-02 | $4.23 | $4.34 | $4.15 | $4.23 | $4.23 | 4,071,600 |
| 2021-11-01 | $4.13 | $4.33 | $4.10 | $4.27 | $4.27 | 4,230,600 |
| 2021-10-29 | $4.06 | $4.19 | $3.99 | $4.13 | $4.13 | 4,633,400 |
| 2021-10-28 | $4.16 | $4.21 | $3.95 | $4.00 | $4.00 | 5,536,750 |
| 2021-10-27 | $4.28 | $4.35 | $4.07 | $4.16 | $4.16 | 5,149,050 |
| 2021-10-26 | $4.35 | $4.38 | $4.28 | $4.28 | $4.28 | 3,356,800 |
| 2021-10-25 | $4.33 | $4.44 | $4.33 | $4.35 | $4.35 | 3,295,200 |
| 2021-10-22 | $4.32 | $4.41 | $4.30 | $4.34 | $4.34 | 3,184,900 |
| 2021-10-21 | $4.39 | $4.49 | $4.33 | $4.35 | $4.35 | 5,307,350 |
| 2021-10-20 | $4.40 | $4.49 | $4.36 | $4.42 | $4.42 | 4,748,700 |
| 2021-10-19 | $4.23 | $4.46 | $4.17 | $4.46 | $4.46 | 11,640,090 |
| 2021-10-18 | $4.26 | $4.37 | $4.25 | $4.25 | $4.25 | 4,178,490 |
| 2021-10-15 | $4.24 | $4.37 | $4.18 | $4.30 | $4.30 | 8,968,090 |
| 2021-10-14 | $4.10 | $4.35 | $4.10 | $4.33 | $4.33 | 15,677,950 |
| 2021-10-13 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 889,400 |
| 2021-10-12 | $4.47 | $4.49 | $4.29 | $4.36 | $4.36 | 4,392,900 |
| 2021-10-11 | $4.41 | $4.55 | $4.38 | $4.45 | $4.45 | 3,306,360 |
| 2021-10-08 | $4.33 | $4.41 | $4.33 | $4.40 | $4.40 | 1,884,160 |
| 2021-10-07 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2021-10-06 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 0 |
| 2021-09-30 | $4.31 | $4.36 | $4.25 | $4.33 | $4.33 | 2,363,500 |
| 2021-09-29 | $4.43 | $4.46 | $4.29 | $4.30 | $4.30 | 2,084,420 |
| 2021-09-28 | $4.46 | $4.51 | $4.42 | $4.46 | $4.46 | 2,435,400 |
| 2021-09-27 | $4.66 | $4.75 | $4.44 | $4.47 | $4.47 | 3,535,570 |
| 2021-09-24 | $4.74 | $4.86 | $4.65 | $4.67 | $4.67 | 2,316,300 |
| 2021-09-23 | $4.77 | $4.82 | $4.72 | $4.74 | $4.74 | 2,250,500 |
| 2021-09-22 | $4.64 | $4.84 | $4.60 | $4.81 | $4.81 | 2,994,860 |
| 2021-09-21 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2021-09-20 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2021-09-17 | $4.81 | $4.82 | $4.68 | $4.72 | $4.72 | 4,135,580 |
| 2021-09-16 | $4.85 | $5.03 | $4.81 | $4.84 | $4.84 | 4,771,590 |
| 2021-09-15 | $4.82 | $4.93 | $4.78 | $4.84 | $4.84 | 3,726,100 |
| 2021-09-14 | $4.83 | $4.89 | $4.77 | $4.82 | $4.82 | 3,704,510 |
| 2021-09-13 | $4.95 | $4.95 | $4.82 | $4.88 | $4.88 | 4,369,130 |
| 2021-09-10 | $5.16 | $5.25 | $4.99 | $4.99 | $4.99 | 4,070,900 |
| 2021-09-09 | $5.16 | $5.27 | $5.05 | $5.18 | $5.18 | 4,221,300 |
| 2021-09-08 | $5.15 | $5.24 | $5.02 | $5.16 | $5.16 | 4,140,300 |
| 2021-09-07 | $5.03 | $5.24 | $4.98 | $5.15 | $5.15 | 7,459,800 |
| 2021-09-06 | $4.86 | $5.05 | $4.77 | $5.05 | $5.05 | 10,519,150 |
| 2021-09-03 | $4.55 | $4.81 | $4.53 | $4.81 | $4.81 | 9,409,520 |
| 2021-09-02 | $4.56 | $4.63 | $4.52 | $4.58 | $4.58 | 3,501,890 |
| 2021-09-01 | $4.79 | $4.86 | $4.55 | $4.60 | $4.60 | 5,201,980 |
| 2021-08-31 | $4.82 | $4.83 | $4.74 | $4.78 | $4.78 | 3,652,400 |
| 2021-08-30 | $4.88 | $4.89 | $4.71 | $4.87 | $4.87 | 4,258,200 |
| 2021-08-27 | $4.76 | $4.91 | $4.71 | $4.84 | $4.84 | 6,212,380 |
| 2021-08-26 | $4.64 | $4.83 | $4.64 | $4.69 | $4.69 | 3,382,200 |
| 2021-08-25 | $4.62 | $4.65 | $4.57 | $4.64 | $4.64 | 2,031,100 |
| 2021-08-24 | $4.67 | $4.70 | $4.59 | $4.60 | $4.60 | 2,972,200 |
| 2021-08-23 | $4.65 | $4.72 | $4.60 | $4.68 | $4.68 | 3,331,870 |
| 2021-08-20 | $4.68 | $4.77 | $4.58 | $4.65 | $4.65 | 4,603,390 |
| 2021-08-19 | $4.51 | $4.78 | $4.51 | $4.73 | $4.73 | 8,042,890 |
| 2021-08-18 | $4.49 | $4.56 | $4.43 | $4.55 | $4.55 | 2,896,680 |
| 2021-08-17 | $4.59 | $4.63 | $4.46 | $4.49 | $4.49 | 4,178,050 |
| 2021-08-16 | $4.63 | $4.83 | $4.59 | $4.62 | $4.62 | 4,411,370 |
| 2021-08-13 | $4.56 | $4.76 | $4.49 | $4.70 | $4.70 | 7,245,610 |
| 2021-08-12 | $4.36 | $4.58 | $4.33 | $4.58 | $4.58 | 6,757,810 |
| 2021-08-11 | $4.37 | $4.39 | $4.30 | $4.36 | $4.36 | 2,297,660 |
| 2021-08-10 | $4.36 | $4.36 | $4.30 | $4.34 | $4.34 | 2,515,000 |
| 2021-08-09 | $4.23 | $4.35 | $4.23 | $4.35 | $4.35 | 2,747,600 |
| 2021-08-06 | $4.18 | $4.33 | $4.18 | $4.24 | $4.24 | 3,096,320 |
| 2021-08-05 | $4.31 | $4.33 | $4.17 | $4.18 | $4.18 | 4,361,800 |
| 2021-08-04 | $4.28 | $4.35 | $4.23 | $4.34 | $4.34 | 2,559,100 |
| 2021-08-03 | $4.37 | $4.37 | $4.16 | $4.30 | $4.30 | 5,238,000 |
| 2021-08-02 | $4.30 | $4.41 | $4.26 | $4.38 | $4.38 | 3,164,900 |
| 2021-07-30 | $4.57 | $4.59 | $4.33 | $4.33 | $4.33 | 5,882,830 |
| 2021-07-29 | $4.60 | $4.67 | $4.51 | $4.56 | $4.56 | 5,960,900 |
| 2021-07-28 | $4.62 | $4.79 | $4.54 | $4.64 | $4.64 | 7,160,590 |
| 2021-07-27 | $4.44 | $4.70 | $4.43 | $4.69 | $4.69 | 7,713,190 |
| 2021-07-26 | $4.44 | $4.57 | $4.41 | $4.48 | $4.48 | 3,537,100 |
| 2021-07-23 | $4.55 | $4.69 | $4.43 | $4.44 | $4.44 | 5,603,870 |
| 2021-07-22 | $4.42 | $4.64 | $4.41 | $4.57 | $4.57 | 6,174,700 |
| 2021-07-21 | $4.30 | $4.53 | $4.30 | $4.46 | $4.46 | 7,239,460 |
| 2021-07-20 | $4.25 | $4.37 | $4.14 | $4.33 | $4.33 | 7,699,600 |
| 2021-07-19 | $4.50 | $4.52 | $4.33 | $4.33 | $4.33 | 8,385,410 |
| 2021-07-16 | $4.63 | $4.72 | $4.53 | $4.56 | $4.56 | 9,535,400 |
| 2021-07-15 | $4.62 | $4.85 | $4.58 | $4.77 | $4.77 | 9,063,680 |
| 2021-07-14 | $4.60 | $4.67 | $4.47 | $4.63 | $4.63 | 8,558,260 |
| 2021-07-13 | $4.60 | $4.71 | $4.52 | $4.60 | $4.60 | 10,822,360 |
| 2021-07-12 | $4.82 | $4.85 | $4.59 | $4.60 | $4.60 | 22,904,130 |
| 2021-07-09 | $4.83 | $4.90 | $4.83 | $4.83 | $4.83 | 11,674,700 |
| 2021-07-08 | $4.97 | $5.29 | $4.94 | $5.08 | $5.08 | 29,553,490 |
| 2021-07-07 | $5.30 | $5.30 | $5.04 | $5.04 | $5.04 | 22,615,800 |
| 2021-07-06 | $5.30 | $5.30 | $5.02 | $5.30 | $5.30 | 35,195,260 |
| 2021-07-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 220,500 |
| 2021-07-02 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 225,600 |
| 2021-07-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2021-06-30 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2021-06-17 | $4.37 | $4.58 | $4.36 | $4.58 | $4.58 | 10,720,160 |
| 2021-06-16 | $4.54 | $4.66 | $4.33 | $4.36 | $4.36 | 19,018,660 |
| 2021-06-15 | $4.20 | $4.44 | $4.20 | $4.44 | $4.44 | 6,484,000 |
| 2021-06-14 | $4.23 | $4.23 | $4.23 | $4.23 | $4.23 | 0 |
| 2021-06-11 | $4.03 | $4.30 | $4.00 | $4.23 | $4.23 | 12,986,840 |
| 2021-06-10 | $4.06 | $4.25 | $3.88 | $4.10 | $4.10 | 14,838,410 |
| 2021-06-09 | $4.07 | $4.18 | $3.99 | $4.07 | $4.07 | 20,287,560 |
| 2021-06-08 | $3.80 | $3.98 | $3.80 | $3.98 | $3.98 | 10,411,330 |
| 2021-06-07 | $3.69 | $3.81 | $3.65 | $3.79 | $3.79 | 6,732,650 |
| 2021-06-04 | $3.73 | $3.78 | $3.68 | $3.69 | $3.69 | 7,283,620 |
| 2021-06-03 | $3.80 | $3.82 | $3.69 | $3.75 | $3.75 | 10,113,870 |
| 2021-06-02 | $3.66 | $3.87 | $3.65 | $3.81 | $3.81 | 17,009,400 |
| 2021-06-01 | $3.50 | $3.69 | $3.49 | $3.69 | $3.69 | 15,272,940 |
| 2021-05-31 | $3.45 | $3.60 | $3.43 | $3.51 | $3.51 | 8,934,050 |
| 2021-05-28 | $3.46 | $3.49 | $3.42 | $3.47 | $3.47 | 7,182,780 |
| 2021-05-27 | $3.39 | $3.46 | $3.37 | $3.46 | $3.46 | 6,889,150 |
| 2021-05-26 | $3.40 | $3.48 | $3.33 | $3.41 | $3.41 | 9,358,680 |
| 2021-05-25 | $3.40 | $3.42 | $3.37 | $3.41 | $3.41 | 5,307,730 |
| 2021-05-24 | $3.33 | $3.45 | $3.30 | $3.41 | $3.41 | 8,572,890 |
| 2021-05-21 | $3.27 | $3.34 | $3.25 | $3.32 | $3.32 | 7,898,690 |
| 2021-05-20 | $3.41 | $3.41 | $3.25 | $3.26 | $3.26 | 14,652,810 |
| 2021-05-19 | $3.42 | $3.50 | $3.38 | $3.42 | $3.42 | 9,286,400 |
| 2021-05-18 | $3.40 | $3.48 | $3.34 | $3.42 | $3.42 | 14,288,020 |
| 2021-05-17 | $3.66 | $3.67 | $3.46 | $3.46 | $3.46 | 7,417,900 |
| 2021-05-14 | $3.68 | $3.75 | $3.58 | $3.64 | $3.64 | 15,855,690 |
| 2021-05-13 | $3.69 | $3.86 | $3.65 | $3.73 | $3.73 | 21,802,490 |
| 2021-05-12 | $3.53 | $3.68 | $3.49 | $3.68 | $3.68 | 16,175,350 |
| 2021-05-11 | $3.43 | $3.52 | $3.40 | $3.50 | $3.50 | 22,406,490 |
| 2021-05-10 | $3.42 | $3.68 | $3.33 | $3.55 | $3.55 | 39,946,190 |
| 2021-05-07 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 842,400 |
| 2021-05-06 | $3.68 | $3.68 | $3.68 | $3.68 | $3.68 | 398,400 |
| 2021-05-05 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2021-05-04 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 0 |
| 2021-04-30 | $3.87 | $3.87 | $3.87 | $3.87 | $3.87 | 974,100 |
| 2021-04-29 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 114,600 |
| 2021-04-28 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 89,800 |
| 2021-04-27 | $4.51 | $4.51 | $4.51 | $4.51 | $4.51 | 167,400 |
| 2021-04-26 | $4.75 | $4.75 | $4.75 | $4.75 | $4.75 | 201,400 |
| 2021-04-22 | $4.96 | $5.08 | $4.86 | $5.00 | $5.00 | 26,321,260 |
| 2021-04-21 | $4.96 | $5.20 | $4.92 | $5.13 | $5.13 | 38,039,820 |
| 2021-04-20 | $4.89 | $5.10 | $4.84 | $4.89 | $4.89 | 29,115,180 |
| 2021-04-19 | $5.00 | $5.09 | $4.75 | $5.01 | $5.01 | 42,597,390 |
| 2021-04-16 | $4.77 | $5.10 | $4.77 | $5.10 | $5.10 | 50,888,300 |
| 2021-04-15 | $4.54 | $4.64 | $4.38 | $4.64 | $4.64 | 14,802,150 |
| 2021-04-14 | $4.60 | $4.79 | $4.52 | $4.57 | $4.57 | 14,548,710 |
| 2021-04-13 | $4.61 | $4.67 | $4.46 | $4.46 | $4.46 | 15,151,380 |
| 2021-04-12 | $4.80 | $4.80 | $4.46 | $4.63 | $4.63 | 25,403,550 |
| 2021-04-09 | $4.95 | $5.30 | $4.86 | $4.96 | $4.96 | 35,665,370 |
| 2021-04-08 | $4.82 | $4.95 | $4.65 | $4.82 | $4.82 | 23,716,030 |
| 2021-04-07 | $4.73 | $4.82 | $4.67 | $4.82 | $4.82 | 23,632,250 |
| 2021-04-06 | $4.80 | $4.93 | $4.63 | $4.81 | $4.81 | 36,712,610 |
| 2021-04-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2021-04-02 | $4.32 | $4.72 | $4.31 | $4.72 | $4.72 | 22,041,900 |
| 2021-04-01 | $4.31 | $4.33 | $4.16 | $4.29 | $4.29 | 14,594,230 |
| 2021-03-31 | $4.30 | $4.46 | $4.12 | $4.34 | $4.34 | 21,407,420 |
| 2021-03-30 | $4.65 | $4.73 | $4.46 | $4.58 | $4.58 | 17,232,760 |
| 2021-03-29 | $4.86 | $4.86 | $4.65 | $4.69 | $4.69 | 18,485,360 |
| 2021-03-26 | $4.95 | $4.95 | $4.74 | $4.87 | $4.87 | 21,425,360 |
| 2021-03-25 | $5.48 | $5.48 | $4.86 | $4.95 | $4.95 | 37,028,800 |
| 2021-03-24 | $4.68 | $5.16 | $4.62 | $5.16 | $5.16 | 30,336,900 |
| 2021-03-23 | $5.02 | $5.08 | $4.58 | $4.69 | $4.69 | 37,462,000 |
| 2021-03-22 | $4.98 | $5.52 | $4.82 | $5.09 | $5.09 | 50,131,330 |
| 2021-03-19 | $4.74 | $5.18 | $4.69 | $5.18 | $5.18 | 52,110,720 |
| 2021-03-18 | $4.35 | $4.71 | $4.33 | $4.71 | $4.71 | 12,497,110 |
| 2021-03-17 | $4.19 | $4.32 | $4.11 | $4.28 | $4.28 | 12,708,400 |
| 2021-03-16 | $4.11 | $4.21 | $4.00 | $4.18 | $4.18 | 10,903,600 |
| 2021-03-15 | $4.09 | $4.34 | $4.09 | $4.18 | $4.18 | 16,990,600 |
| 2021-03-12 | $4.07 | $4.24 | $4.03 | $4.07 | $4.07 | 11,302,070 |
| 2021-03-11 | $3.89 | $4.12 | $3.88 | $4.10 | $4.10 | 13,728,500 |
| 2021-03-10 | $4.25 | $4.33 | $3.88 | $3.99 | $3.99 | 17,709,730 |
| 2021-03-09 | $4.46 | $4.52 | $4.14 | $4.25 | $4.25 | 21,370,890 |
| 2021-03-08 | $4.47 | $4.66 | $4.35 | $4.60 | $4.60 | 27,110,250 |
| 2021-03-05 | $4.40 | $4.53 | $4.26 | $4.43 | $4.43 | 19,230,120 |
| 2021-03-04 | $4.39 | $4.65 | $4.34 | $4.54 | $4.54 | 26,688,770 |
| 2021-03-03 | $4.47 | $4.49 | $4.25 | $4.46 | $4.46 | 27,340,990 |
| 2021-03-02 | $4.82 | $4.88 | $4.40 | $4.53 | $4.53 | 32,533,930 |
| 2021-03-01 | $4.81 | $5.11 | $4.81 | $4.84 | $4.84 | 41,456,240 |
| 2021-02-26 | $4.73 | $5.70 | $4.73 | $5.34 | $5.34 | 49,249,390 |
| 2021-02-25 | $5.29 | $5.61 | $4.70 | $5.26 | $5.26 | 58,082,610 |
| 2021-02-24 | $5.10 | $5.10 | $4.80 | $5.10 | $5.10 | 38,854,430 |
| 2021-02-23 | $4.50 | $4.64 | $4.33 | $4.64 | $4.64 | 16,657,010 |
| 2021-02-22 | $4.22 | $4.22 | $4.14 | $4.22 | $4.22 | 8,182,020 |
| 2021-02-19 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 2,037,100 |
| 2021-02-18 | $3.24 | $3.49 | $3.21 | $3.49 | $3.49 | 6,295,070 |
| 2021-02-17 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2021-02-16 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2021-02-15 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2021-02-12 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2021-02-11 | $3.17 | $3.17 | $3.17 | $3.17 | $3.17 | 0 |
| 2021-02-10 | $3.15 | $3.23 | $3.10 | $3.17 | $3.17 | 8,226,210 |
| 2021-02-09 | $3.17 | $3.23 | $3.09 | $3.14 | $3.14 | 9,323,700 |
| 2021-02-08 | $3.33 | $3.34 | $3.14 | $3.17 | $3.17 | 8,119,600 |
| 2021-02-05 | $3.54 | $3.54 | $3.32 | $3.33 | $3.33 | 6,094,630 |
| 2021-02-04 | $3.67 | $3.70 | $3.40 | $3.50 | $3.50 | 8,628,310 |
| 2021-02-03 | $3.76 | $3.79 | $3.66 | $3.66 | $3.66 | 7,135,980 |
| 2021-02-02 | $3.85 | $3.95 | $3.74 | $3.76 | $3.76 | 9,352,690 |
| 2021-02-01 | $3.76 | $4.00 | $3.76 | $3.93 | $3.93 | 14,043,000 |
| 2021-01-29 | $4.23 | $4.27 | $4.11 | $4.18 | $4.18 | 5,519,300 |
| 2021-01-28 | $4.20 | $4.30 | $4.16 | $4.24 | $4.24 | 5,103,200 |
| 2021-01-27 | $4.30 | $4.30 | $4.18 | $4.21 | $4.21 | 6,363,250 |
| 2021-01-26 | $4.31 | $4.46 | $4.21 | $4.39 | $4.39 | 9,096,630 |
| 2021-01-25 | $4.43 | $4.46 | $4.25 | $4.26 | $4.26 | 6,168,000 |
| 2021-01-22 | $4.49 | $4.52 | $4.40 | $4.46 | $4.46 | 6,065,770 |
| 2021-01-21 | $4.48 | $4.59 | $4.46 | $4.53 | $4.53 | 5,941,400 |
| 2021-01-20 | $4.59 | $4.62 | $4.46 | $4.49 | $4.49 | 6,847,510 |
| 2021-01-19 | $4.39 | $4.63 | $4.35 | $4.59 | $4.59 | 10,670,900 |
| 2021-01-18 | $4.29 | $4.42 | $4.25 | $4.37 | $4.37 | 7,055,750 |
| 2021-01-15 | $4.17 | $4.35 | $4.15 | $4.27 | $4.27 | 9,958,960 |
| 2021-01-14 | $4.13 | $4.21 | $4.10 | $4.14 | $4.14 | 7,880,610 |
| 2021-01-13 | $4.46 | $4.47 | $4.17 | $4.19 | $4.19 | 9,847,690 |
| 2021-01-12 | $4.48 | $4.68 | $4.45 | $4.49 | $4.49 | 7,287,800 |
| 2021-01-11 | $4.84 | $4.84 | $4.43 | $4.49 | $4.49 | 11,000,180 |
| 2021-01-08 | $4.99 | $4.99 | $4.76 | $4.88 | $4.88 | 7,447,330 |
| 2021-01-07 | $5.39 | $5.39 | $4.95 | $5.07 | $5.07 | 9,468,790 |
| 2021-01-06 | $5.55 | $5.58 | $5.38 | $5.40 | $5.40 | 5,614,000 |
| 2021-01-05 | $5.65 | $5.70 | $5.53 | $5.57 | $5.57 | 5,877,600 |
| 2021-01-04 | $5.39 | $5.67 | $5.39 | $5.66 | $5.66 | 7,567,200 |
| 2021-01-01 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-12-31 | $5.46 | $5.50 | $5.42 | $5.48 | $5.48 | 3,809,900 |
| 2020-12-30 | $5.51 | $5.51 | $5.42 | $5.43 | $5.43 | 3,488,200 |
| 2020-12-29 | $5.41 | $5.51 | $5.39 | $5.48 | $5.48 | 4,705,600 |
| 2020-12-28 | $5.51 | $5.57 | $5.42 | $5.46 | $5.46 | 6,004,900 |
| 2020-12-25 | $5.40 | $5.55 | $5.32 | $5.46 | $5.46 | 6,785,100 |
| 2020-12-24 | $5.55 | $5.58 | $5.33 | $5.36 | $5.36 | 6,857,900 |
| 2020-12-23 | $5.56 | $5.68 | $5.52 | $5.56 | $5.56 | 4,860,300 |
| 2020-12-22 | $5.77 | $5.78 | $5.58 | $5.58 | $5.58 | 5,889,890 |
| 2020-12-21 | $5.79 | $5.88 | $5.73 | $5.80 | $5.80 | 5,544,500 |
| 2020-12-18 | $5.89 | $5.96 | $5.69 | $5.75 | $5.75 | 8,279,660 |
| 2020-12-17 | $5.81 | $5.91 | $5.50 | $5.81 | $5.81 | 12,609,450 |
| 2020-12-16 | $6.22 | $6.26 | $5.91 | $5.93 | $5.93 | 8,762,880 |
| 2020-12-15 | $5.99 | $6.38 | $5.99 | $6.28 | $6.28 | 6,771,680 |
| 2020-12-14 | $6.56 | $6.58 | $6.39 | $6.44 | $6.44 | 4,164,710 |
| 2020-12-11 | $6.78 | $6.85 | $6.54 | $6.60 | $6.60 | 4,717,250 |
| 2020-12-10 | $6.85 | $6.85 | $6.75 | $6.78 | $6.78 | 2,487,300 |
| 2020-12-09 | $6.99 | $7.03 | $6.85 | $6.87 | $6.87 | 4,298,500 |
| 2020-12-08 | $6.99 | $7.06 | $6.97 | $7.00 | $7.00 | 4,842,400 |
| 2020-12-07 | $6.89 | $6.98 | $6.88 | $6.97 | $6.97 | 3,687,500 |
| 2020-12-04 | $6.97 | $6.97 | $6.90 | $6.93 | $6.93 | 2,288,300 |
| 2020-12-03 | $6.93 | $6.94 | $6.87 | $6.91 | $6.91 | 3,788,980 |
| 2020-12-02 | $6.95 | $7.06 | $6.94 | $6.95 | $6.95 | 5,726,100 |
| 2020-12-01 | $6.83 | $6.90 | $6.76 | $6.90 | $6.90 | 4,003,140 |
| 2020-11-30 | $6.92 | $6.92 | $6.80 | $6.85 | $6.85 | 4,292,040 |
| 2020-11-27 | $6.94 | $6.95 | $6.81 | $6.90 | $6.90 | 4,001,340 |
| 2020-11-26 | $7.07 | $7.08 | $6.88 | $6.92 | $6.92 | 5,702,600 |
| 2020-11-25 | $7.08 | $7.11 | $7.05 | $7.05 | $7.05 | 4,525,270 |
| 2020-11-24 | $7.09 | $7.10 | $7.06 | $7.09 | $7.09 | 5,174,270 |
| 2020-11-23 | $7.13 | $7.17 | $7.06 | $7.14 | $7.14 | 6,482,800 |
| 2020-11-20 | $7.10 | $7.15 | $7.04 | $7.13 | $7.13 | 6,164,970 |
| 2020-11-19 | $7.18 | $7.18 | $7.07 | $7.11 | $7.11 | 7,448,430 |
| 2020-11-18 | $7.16 | $7.21 | $7.13 | $7.18 | $7.18 | 5,379,300 |
| 2020-11-17 | $7.25 | $7.25 | $7.13 | $7.17 | $7.17 | 9,378,570 |
| 2020-11-16 | $7.22 | $7.36 | $7.22 | $7.29 | $7.29 | 11,175,780 |
| 2020-11-13 | $7.19 | $7.27 | $7.18 | $7.22 | $7.22 | 6,573,440 |
| 2020-11-12 | $7.24 | $7.25 | $7.19 | $7.19 | $7.19 | 7,186,950 |
| 2020-11-11 | $7.23 | $7.28 | $7.16 | $7.28 | $7.28 | 9,875,580 |
| 2020-11-10 | $7.22 | $7.28 | $7.16 | $7.24 | $7.24 | 13,550,600 |
| 2020-11-09 | $7.34 | $7.42 | $7.19 | $7.37 | $7.37 | 19,556,610 |
| 2020-11-06 | $7.33 | $7.55 | $7.30 | $7.39 | $7.39 | 21,541,270 |
| 2020-11-05 | $7.29 | $7.49 | $7.29 | $7.46 | $7.46 | 37,787,150 |
| 2020-11-04 | $7.90 | $8.38 | $7.73 | $8.10 | $8.10 | 22,736,520 |
| 2020-11-03 | $7.31 | $8.06 | $7.29 | $8.06 | $8.06 | 14,542,260 |
| 2020-11-02 | $7.15 | $7.38 | $7.12 | $7.33 | $7.33 | 5,460,150 |
| 2020-10-30 | $7.42 | $7.49 | $7.20 | $7.20 | $7.20 | 6,820,770 |
| 2020-10-29 | $7.48 | $7.61 | $7.42 | $7.46 | $7.46 | 5,214,700 |
| 2020-10-28 | $7.55 | $7.60 | $7.43 | $7.60 | $7.60 | 5,592,860 |
| 2020-10-27 | $7.39 | $7.78 | $7.39 | $7.60 | $7.60 | 6,453,870 |
| 2020-10-26 | $7.55 | $7.64 | $7.45 | $7.51 | $7.51 | 5,535,580 |
| 2020-10-23 | $7.63 | $7.76 | $7.50 | $7.68 | $7.68 | 9,211,460 |
| 2020-10-22 | $7.51 | $7.85 | $7.27 | $7.77 | $7.77 | 14,519,500 |
| 2020-10-21 | $7.51 | $7.73 | $7.51 | $7.56 | $7.56 | 7,841,870 |
| 2020-10-20 | $7.69 | $7.76 | $7.54 | $7.62 | $7.62 | 10,342,420 |
| 2020-10-19 | $7.90 | $7.90 | $7.60 | $7.62 | $7.62 | 19,717,640 |
| 2020-10-16 | $8.00 | $8.60 | $7.69 | $8.09 | $8.09 | 38,651,820 |
| 2020-10-15 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 9,962,550 |
| 2020-09-22 | $7.27 | $7.28 | $7.15 | $7.23 | $7.23 | 2,268,470 |
| 2020-09-21 | $7.33 | $7.35 | $7.26 | $7.30 | $7.30 | 2,554,440 |
| 2020-09-18 | $7.16 | $7.30 | $7.16 | $7.28 | $7.28 | 2,992,240 |
| 2020-09-17 | $7.17 | $7.24 | $7.11 | $7.19 | $7.19 | 2,368,290 |
| 2020-09-16 | $7.30 | $7.31 | $7.18 | $7.23 | $7.23 | 2,632,680 |
| 2020-09-15 | $7.26 | $7.42 | $7.23 | $7.37 | $7.37 | 3,775,150 |
| 2020-09-14 | $7.25 | $7.37 | $7.20 | $7.25 | $7.25 | 2,445,800 |
| 2020-09-11 | $7.18 | $7.24 | $7.10 | $7.22 | $7.22 | 2,851,270 |
| 2020-09-10 | $7.47 | $7.51 | $7.14 | $7.20 | $7.20 | 5,976,500 |
| 2020-09-09 | $7.41 | $7.52 | $7.36 | $7.41 | $7.41 | 4,062,170 |
| 2020-09-08 | $7.44 | $7.50 | $7.31 | $7.50 | $7.50 | 4,597,740 |
| 2020-09-07 | $7.51 | $7.67 | $7.41 | $7.45 | $7.45 | 4,898,150 |
| 2020-09-04 | $7.40 | $7.55 | $7.38 | $7.54 | $7.54 | 3,177,120 |
| 2020-09-03 | $7.65 | $7.68 | $7.45 | $7.47 | $7.47 | 6,374,730 |
| 2020-09-02 | $7.74 | $7.79 | $7.59 | $7.65 | $7.65 | 6,850,430 |
| 2020-09-01 | $7.77 | $7.87 | $7.67 | $7.82 | $7.82 | 6,601,190 |
| 2020-08-31 | $7.73 | $7.86 | $7.70 | $7.72 | $7.72 | 5,891,950 |
| 2020-08-28 | $7.67 | $7.72 | $7.55 | $7.71 | $7.71 | 5,104,440 |
| 2020-08-27 | $7.83 | $7.86 | $7.65 | $7.75 | $7.75 | 5,639,000 |
| 2020-08-26 | $7.73 | $7.93 | $7.66 | $7.82 | $7.82 | 8,444,740 |
| 2020-08-25 | $7.79 | $7.79 | $7.62 | $7.73 | $7.73 | 5,443,320 |
| 2020-08-24 | $7.69 | $7.81 | $7.61 | $7.76 | $7.76 | 4,219,200 |
| 2020-08-21 | $7.46 | $7.80 | $7.46 | $7.70 | $7.70 | 6,005,510 |
| 2020-08-20 | $7.22 | $8.01 | $7.22 | $7.72 | $7.72 | 10,791,690 |
| 2020-08-19 | $7.98 | $7.98 | $7.70 | $7.72 | $7.72 | 10,208,520 |
| 2020-08-18 | $7.89 | $8.09 | $7.85 | $8.00 | $8.00 | 12,607,150 |
| 2020-08-17 | $7.62 | $7.84 | $7.55 | $7.82 | $7.82 | 9,545,800 |
| 2020-08-14 | $7.59 | $7.70 | $7.56 | $7.63 | $7.63 | 5,457,780 |
| 2020-08-13 | $7.44 | $7.57 | $7.44 | $7.56 | $7.56 | 6,592,800 |
| 2020-08-12 | $7.50 | $7.50 | $7.31 | $7.50 | $7.50 | 13,480,400 |
| 2020-08-11 | $7.92 | $7.97 | $7.76 | $7.78 | $7.78 | 11,623,310 |
| 2020-08-10 | $8.09 | $8.10 | $7.77 | $7.99 | $7.99 | 15,901,960 |
| 2020-08-07 | $8.52 | $8.79 | $8.21 | $8.30 | $8.30 | 26,518,510 |
| 2020-08-06 | $8.16 | $8.80 | $8.12 | $8.51 | $8.51 | 34,725,450 |
| 2020-08-05 | $8.07 | $8.25 | $8.02 | $8.19 | $8.19 | 23,928,030 |
| 2020-08-04 | $8.02 | $8.07 | $7.90 | $7.92 | $7.92 | 11,707,100 |
| 2020-08-03 | $8.04 | $8.11 | $7.89 | $8.02 | $8.02 | 17,058,500 |
| 2020-07-31 | $7.86 | $8.18 | $7.75 | $8.08 | $8.08 | 18,662,750 |
| 2020-07-30 | $8.01 | $8.05 | $7.82 | $7.83 | $7.83 | 17,726,570 |
| 2020-07-29 | $8.18 | $8.18 | $7.88 | $8.10 | $8.10 | 22,687,740 |
| 2020-07-28 | $8.71 | $8.98 | $8.15 | $8.20 | $8.20 | 37,459,970 |
| 2020-07-27 | $8.18 | $8.85 | $7.38 | $8.64 | $8.64 | 45,489,950 |
| 2020-07-24 | $8.01 | $8.33 | $7.91 | $8.20 | $8.20 | 27,117,020 |
| 2020-07-23 | $8.03 | $8.20 | $7.91 | $8.09 | $8.09 | 17,134,210 |
| 2020-07-22 | $8.25 | $8.35 | $7.94 | $7.95 | $7.95 | 17,866,510 |
| 2020-07-21 | $7.85 | $7.99 | $7.73 | $7.90 | $7.90 | 10,960,390 |
| 2020-07-20 | $7.58 | $8.02 | $7.56 | $7.84 | $7.84 | 8,480,910 |
| 2020-07-17 | $7.49 | $7.58 | $7.40 | $7.53 | $7.53 | 6,817,260 |
| 2020-07-16 | $7.85 | $7.95 | $7.50 | $7.52 | $7.52 | 9,617,600 |
| 2020-07-15 | $8.06 | $8.10 | $7.81 | $7.85 | $7.85 | 9,632,410 |
| 2020-07-14 | $8.09 | $8.20 | $7.86 | $8.03 | $8.03 | 14,537,070 |
| 2020-07-13 | $7.90 | $8.37 | $7.90 | $8.27 | $8.27 | 21,700,710 |
| 2020-07-10 | $8.75 | $8.76 | $8.04 | $8.07 | $8.07 | 34,933,520 |
| 2020-07-09 | $7.67 | $8.37 | $7.67 | $8.37 | $8.37 | 19,306,030 |
| 2020-07-08 | $7.60 | $7.63 | $7.42 | $7.61 | $7.61 | 16,560,910 |
| 2020-07-07 | $7.43 | $7.75 | $7.42 | $7.56 | $7.56 | 21,071,350 |
| 2020-07-06 | $7.24 | $7.44 | $7.24 | $7.43 | $7.43 | 14,979,990 |
| 2020-07-03 | $7.19 | $7.28 | $7.16 | $7.23 | $7.23 | 8,864,780 |
| 2020-07-02 | $7.11 | $7.19 | $7.08 | $7.19 | $7.19 | 7,967,300 |
| 2020-07-01 | $7.21 | $7.25 | $7.11 | $7.19 | $7.19 | 6,622,160 |
| 2020-06-30 | $7.15 | $7.19 | $7.06 | $7.18 | $7.18 | 6,025,870 |
| 2020-06-29 | $7.20 | $7.29 | $7.09 | $7.19 | $7.19 | 6,005,930 |
| 2020-06-26 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2020-06-25 | $7.20 | $7.20 | $7.20 | $7.20 | $7.20 | 0 |
| 2020-06-24 | $7.24 | $7.38 | $7.18 | $7.20 | $7.20 | 10,114,800 |
| 2020-06-23 | $7.14 | $7.26 | $7.12 | $7.18 | $7.18 | 7,301,860 |
| 2020-06-22 | $7.11 | $7.25 | $7.10 | $7.14 | $7.14 | 9,312,140 |
| 2020-06-19 | $7.04 | $7.07 | $7.03 | $7.06 | $7.06 | 3,272,500 |
| 2020-06-18 | $7.08 | $7.09 | $7.03 | $7.05 | $7.05 | 3,683,200 |
| 2020-06-17 | $7.09 | $7.09 | $7.02 | $7.09 | $7.09 | 4,423,900 |
| 2020-06-16 | $7.06 | $7.10 | $7.03 | $7.10 | $7.10 | 3,642,400 |
| 2020-06-15 | $7.09 | $7.10 | $7.01 | $7.02 | $7.02 | 4,769,470 |
| 2020-06-12 | $7.16 | $7.16 | $7.01 | $7.10 | $7.10 | 5,662,100 |
| 2020-06-11 | $7.26 | $7.30 | $7.19 | $7.24 | $7.24 | 5,385,870 |
| 2020-06-10 | $7.26 | $7.34 | $7.20 | $7.23 | $7.23 | 5,136,700 |
| 2020-06-09 | $7.29 | $7.31 | $7.21 | $7.23 | $7.23 | 4,318,100 |
| 2020-06-08 | $7.15 | $7.30 | $7.15 | $7.29 | $7.29 | 6,359,570 |
| 2020-06-05 | $7.22 | $7.29 | $7.16 | $7.20 | $7.20 | 5,581,270 |
| 2020-06-04 | $7.11 | $7.26 | $7.11 | $7.23 | $7.23 | 7,733,370 |
| 2020-06-03 | $7.13 | $7.22 | $7.11 | $7.16 | $7.16 | 6,398,900 |
| 2020-06-02 | $7.16 | $7.21 | $7.12 | $7.18 | $7.18 | 6,552,370 |
| 2020-06-01 | $7.07 | $7.21 | $7.04 | $7.18 | $7.18 | 7,689,250 |
| 2020-05-29 | $7.01 | $7.12 | $7.00 | $7.06 | $7.06 | 5,091,170 |
| 2020-05-28 | $6.97 | $7.10 | $6.96 | $7.08 | $7.08 | 7,532,570 |
| 2020-05-27 | $7.00 | $7.03 | $6.95 | $6.95 | $6.95 | 3,852,800 |
| 2020-05-26 | $6.97 | $7.07 | $6.97 | $7.04 | $7.04 | 4,029,540 |
| 2020-05-25 | $6.98 | $7.01 | $6.87 | $6.97 | $6.97 | 3,201,090 |
| 2020-05-22 | $6.95 | $7.09 | $6.90 | $7.02 | $7.02 | 6,127,890 |
| 2020-05-21 | $7.13 | $7.21 | $7.00 | $7.00 | $7.00 | 8,455,270 |
| 2020-05-20 | $7.24 | $7.32 | $7.21 | $7.28 | $7.28 | 8,501,570 |
| 2020-05-19 | $7.30 | $7.34 | $7.18 | $7.21 | $7.21 | 11,115,500 |
| 2020-05-18 | $7.25 | $7.60 | $7.25 | $7.46 | $7.46 | 18,181,480 |
| 2020-05-15 | $7.26 | $7.30 | $7.17 | $7.22 | $7.22 | 8,656,170 |
| 2020-05-14 | $7.13 | $7.29 | $7.11 | $7.25 | $7.25 | 10,319,440 |
| 2020-05-13 | $7.08 | $7.13 | $7.06 | $7.12 | $7.12 | 4,122,090 |
| 2020-05-12 | $7.13 | $7.15 | $7.03 | $7.07 | $7.07 | 4,601,700 |
| 2020-05-11 | $7.10 | $7.20 | $7.08 | $7.12 | $7.12 | 5,030,470 |
| 2020-05-08 | $7.25 | $7.27 | $7.15 | $7.18 | $7.18 | 7,722,070 |
| 2020-05-07 | $7.10 | $7.22 | $7.05 | $7.12 | $7.12 | 6,442,270 |
| 2020-05-06 | $7.02 | $7.17 | $7.01 | $7.14 | $7.14 | 6,018,700 |
| 2020-05-05 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2020-05-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2020-05-01 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2020-04-30 | $6.96 | $7.09 | $6.92 | $7.08 | $7.08 | 5,361,600 |
| 2020-04-29 | $6.99 | $7.08 | $6.94 | $6.96 | $6.96 | 5,150,770 |
| 2020-04-28 | $7.19 | $7.22 | $6.91 | $6.99 | $6.99 | 9,859,400 |
| 2020-04-27 | $7.53 | $7.53 | $7.07 | $7.28 | $7.28 | 10,904,770 |
| 2020-04-24 | $7.48 | $7.66 | $7.38 | $7.59 | $7.59 | 14,575,470 |
| 2020-04-23 | $7.42 | $7.60 | $7.37 | $7.53 | $7.53 | 12,971,660 |
| 2020-04-22 | $7.33 | $7.39 | $7.32 | $7.36 | $7.36 | 4,831,220 |
| 2020-04-21 | $7.48 | $7.48 | $7.33 | $7.36 | $7.36 | 7,053,100 |
| 2020-04-20 | $7.37 | $7.47 | $7.31 | $7.47 | $7.47 | 6,776,140 |
| 2020-04-17 | $7.47 | $7.52 | $7.37 | $7.41 | $7.41 | 9,597,470 |
| 2020-04-16 | $7.50 | $7.60 | $7.32 | $7.55 | $7.55 | 9,017,600 |
| 2020-04-15 | $7.50 | $7.67 | $7.48 | $7.50 | $7.50 | 10,747,890 |
| 2020-04-14 | $7.62 | $7.80 | $7.54 | $7.57 | $7.57 | 12,891,030 |
| 2020-04-13 | $7.53 | $7.63 | $7.33 | $7.53 | $7.53 | 8,746,540 |
| 2020-04-10 | $8.10 | $8.13 | $7.64 | $7.65 | $7.65 | 17,662,420 |
| 2020-04-09 | $7.93 | $8.00 | $7.81 | $7.94 | $7.94 | 15,342,400 |
| 2020-04-08 | $7.78 | $8.11 | $7.70 | $8.04 | $8.04 | 21,131,840 |
| 2020-04-07 | $7.89 | $8.11 | $7.74 | $7.95 | $7.95 | 24,300,530 |
| 2020-04-06 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2020-04-03 | $7.83 | $8.08 | $7.53 | $7.74 | $7.74 | 21,173,770 |
| 2020-04-02 | $7.55 | $8.00 | $7.50 | $7.79 | $7.79 | 23,112,130 |
| 2020-04-01 | $7.01 | $7.83 | $6.91 | $7.83 | $7.83 | 19,683,060 |
| 2020-03-31 | $7.35 | $7.39 | $7.10 | $7.12 | $7.12 | 12,513,270 |
| 2020-03-30 | $7.71 | $7.72 | $7.30 | $7.40 | $7.40 | 16,264,570 |
| 2020-03-27 | $7.93 | $8.10 | $7.80 | $7.91 | $7.91 | 19,546,180 |
| 2020-03-26 | $8.12 | $8.24 | $7.86 | $8.05 | $8.05 | 29,826,450 |
| 2020-03-25 | $9.03 | $9.03 | $8.20 | $8.42 | $8.42 | 42,952,720 |
| 2020-03-24 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2020-03-23 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2020-03-20 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2020-03-19 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2020-03-18 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2020-03-17 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2020-03-16 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2020-03-13 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2020-03-12 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2020-03-11 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 0 |
| 2020-03-10 | $7.78 | $8.33 | $7.55 | $8.21 | $8.21 | 22,484,730 |
| 2020-03-09 | $8.54 | $8.58 | $8.00 | $8.01 | $8.01 | 20,669,460 |
| 2020-03-06 | $8.65 | $8.76 | $8.35 | $8.43 | $8.43 | 25,343,220 |
| 2020-03-05 | $8.16 | $8.45 | $8.16 | $8.43 | $8.43 | 22,047,890 |
| 2020-03-04 | $8.38 | $8.48 | $8.17 | $8.26 | $8.26 | 24,363,570 |
| 2020-03-03 | $7.69 | $8.12 | $7.69 | $8.04 | $8.04 | 16,876,990 |
| 2020-03-02 | $7.40 | $7.78 | $7.40 | $7.72 | $7.72 | 13,173,120 |
| 2020-02-28 | $8.03 | $8.19 | $7.55 | $7.57 | $7.57 | 19,423,420 |
| 2020-02-27 | $8.10 | $8.25 | $7.91 | $8.20 | $8.20 | 17,177,590 |
| 2020-02-26 | $8.37 | $8.55 | $8.06 | $8.10 | $8.10 | 23,677,440 |
| 2020-02-25 | $8.38 | $9.07 | $8.20 | $8.57 | $8.57 | 38,789,640 |
| 2020-02-24 | $8.90 | $8.90 | $8.52 | $8.62 | $8.62 | 31,040,830 |
| 2020-02-21 | $8.29 | $8.75 | $8.23 | $8.52 | $8.52 | 30,651,230 |
| 2020-02-20 | $8.10 | $8.28 | $8.08 | $8.18 | $8.18 | 21,083,660 |
| 2020-02-19 | $8.22 | $8.42 | $8.02 | $8.27 | $8.27 | 30,899,240 |
| 2020-02-18 | $7.97 | $8.17 | $7.87 | $8.00 | $8.00 | 23,184,430 |
| 2020-02-17 | $7.79 | $7.94 | $7.70 | $7.90 | $7.90 | 16,574,200 |
| 2020-02-14 | $7.66 | $7.93 | $7.65 | $7.77 | $7.77 | 18,284,530 |
| 2020-02-13 | $7.47 | $7.86 | $7.44 | $7.84 | $7.84 | 24,712,140 |
| 2020-02-12 | $7.33 | $7.49 | $7.27 | $7.46 | $7.46 | 11,680,970 |
| 2020-02-11 | $7.45 | $7.62 | $7.35 | $7.40 | $7.40 | 13,953,490 |
| 2020-02-10 | $7.32 | $7.77 | $7.16 | $7.59 | $7.59 | 20,531,430 |
| 2020-02-07 | $7.20 | $7.50 | $7.20 | $7.34 | $7.34 | 16,009,450 |
| 2020-02-06 | $7.15 | $7.34 | $7.08 | $7.27 | $7.27 | 14,621,720 |
| 2020-02-05 | $6.85 | $7.45 | $6.85 | $7.24 | $7.24 | 17,507,690 |
| 2020-02-04 | $6.75 | $7.04 | $6.75 | $6.96 | $6.96 | 11,689,660 |
| 2020-02-03 | $6.76 | $7.45 | $6.74 | $6.83 | $6.83 | 17,921,040 |
| 2020-01-31 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2020-01-30 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2020-01-29 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2020-01-28 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2020-01-27 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2020-01-24 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2020-01-23 | $7.70 | $7.79 | $7.26 | $7.49 | $7.49 | 8,616,980 |
| 2020-01-22 | $7.90 | $7.95 | $7.63 | $7.72 | $7.72 | 11,984,200 |
| 2020-01-21 | $7.96 | $8.20 | $7.91 | $8.12 | $8.12 | 16,340,940 |
| 2020-01-20 | $7.95 | $7.95 | $7.77 | $7.91 | $7.91 | 7,450,340 |
| 2020-01-17 | $7.93 | $8.02 | $7.84 | $7.98 | $7.98 | 9,662,040 |
| 2020-01-16 | $8.14 | $8.15 | $7.92 | $7.94 | $7.94 | 11,479,150 |
| 2020-01-15 | $8.17 | $8.21 | $8.06 | $8.08 | $8.08 | 9,427,550 |
| 2020-01-14 | $8.05 | $8.23 | $8.00 | $8.22 | $8.22 | 12,838,580 |
| 2020-01-13 | $8.25 | $8.25 | $8.06 | $8.17 | $8.17 | 12,569,380 |
| 2020-01-10 | $8.40 | $8.49 | $8.18 | $8.28 | $8.28 | 19,200,400 |
| 2020-01-09 | $8.39 | $8.72 | $8.38 | $8.60 | $8.60 | 31,991,470 |
| 2020-01-08 | $8.88 | $9.20 | $8.56 | $9.20 | $9.20 | 47,320,670 |
| 2020-01-07 | $8.24 | $8.49 | $8.21 | $8.36 | $8.36 | 22,997,280 |
| 2020-01-06 | $8.18 | $8.58 | $8.03 | $8.58 | $8.58 | 38,717,600 |
| 2020-01-03 | $7.61 | $7.94 | $7.53 | $7.80 | $7.80 | 21,506,290 |
| 2020-01-02 | $7.43 | $7.55 | $7.39 | $7.53 | $7.53 | 8,341,160 |
| 2020-01-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2019-12-31 | $7.37 | $7.47 | $7.35 | $7.45 | $7.45 | 7,282,430 |
| 2019-12-30 | $7.40 | $7.49 | $7.26 | $7.36 | $7.36 | 8,551,500 |
| 2019-12-27 | $7.47 | $7.67 | $7.44 | $7.46 | $7.46 | 11,330,910 |
| 2019-12-26 | $7.36 | $7.51 | $7.35 | $7.45 | $7.45 | 7,583,200 |
| 2019-12-25 | $7.52 | $7.55 | $7.39 | $7.44 | $7.44 | 8,992,100 |
| 2019-12-24 | $7.38 | $7.49 | $7.30 | $7.43 | $7.43 | 7,031,800 |
| 2019-12-23 | $7.58 | $7.64 | $7.36 | $7.40 | $7.40 | 9,055,400 |
| 2019-12-20 | $7.56 | $7.72 | $7.49 | $7.60 | $7.60 | 9,953,800 |
| 2019-12-19 | $7.58 | $7.75 | $7.53 | $7.60 | $7.60 | 11,266,310 |
| 2019-12-18 | $7.48 | $7.78 | $7.44 | $7.71 | $7.71 | 17,415,230 |
| 2019-12-17 | $7.26 | $7.58 | $7.24 | $7.57 | $7.57 | 14,383,780 |
| 2019-12-16 | $7.20 | $7.27 | $7.16 | $7.26 | $7.26 | 6,733,400 |
| 2019-12-13 | $7.16 | $7.25 | $7.12 | $7.23 | $7.23 | 8,374,670 |
| 2019-12-12 | $7.35 | $7.48 | $7.21 | $7.32 | $7.32 | 11,677,420 |
| 2019-12-11 | $7.15 | $7.35 | $7.15 | $7.35 | $7.35 | 11,135,620 |
| 2019-12-10 | $7.16 | $7.25 | $7.10 | $7.20 | $7.20 | 6,928,800 |
| 2019-12-09 | $7.07 | $7.20 | $7.05 | $7.14 | $7.14 | 5,349,900 |
| 2019-12-06 | $7.13 | $7.27 | $7.12 | $7.18 | $7.18 | 7,084,490 |
| 2019-12-05 | $7.10 | $7.16 | $7.04 | $7.15 | $7.15 | 7,924,740 |
| 2019-12-04 | $7.08 | $7.26 | $7.06 | $7.19 | $7.19 | 13,108,890 |
| 2019-12-03 | $6.99 | $7.08 | $6.95 | $6.97 | $6.97 | 3,786,200 |
| 2019-12-02 | $6.92 | $6.97 | $6.89 | $6.92 | $6.92 | 3,153,700 |
| 2019-11-29 | $7.01 | $7.04 | $6.90 | $6.94 | $6.94 | 4,838,630 |
| 2019-11-28 | $7.10 | $7.14 | $7.01 | $7.02 | $7.02 | 4,857,650 |
| 2019-11-27 | $7.19 | $7.20 | $7.07 | $7.11 | $7.11 | 5,647,080 |
| 2019-11-26 | $7.08 | $7.24 | $7.02 | $7.21 | $7.21 | 8,115,170 |
| 2019-11-25 | $7.02 | $7.18 | $7.02 | $7.08 | $7.08 | 5,301,590 |
| 2019-11-22 | $7.09 | $7.31 | $7.02 | $7.14 | $7.14 | 8,154,110 |
| 2019-11-21 | $7.23 | $7.28 | $7.10 | $7.15 | $7.15 | 7,504,110 |
| 2019-11-20 | $7.16 | $7.42 | $7.10 | $7.30 | $7.30 | 13,515,450 |
| 2019-11-19 | $7.03 | $7.18 | $7.02 | $7.15 | $7.15 | 6,546,990 |
| 2019-11-18 | $6.95 | $7.02 | $6.75 | $7.01 | $7.01 | 6,086,400 |
| 2019-11-15 | $7.00 | $7.20 | $6.96 | $7.00 | $7.00 | 6,182,110 |
| 2019-11-14 | $7.10 | $7.16 | $6.98 | $7.12 | $7.12 | 6,748,200 |
| 2019-11-13 | $6.98 | $7.38 | $6.95 | $7.24 | $7.24 | 13,087,810 |
| 2019-11-12 | $6.98 | $7.07 | $6.81 | $6.93 | $6.93 | 5,652,110 |
| 2019-11-11 | $7.28 | $7.29 | $6.98 | $7.05 | $7.05 | 7,063,870 |
| 2019-11-08 | $7.09 | $7.33 | $7.06 | $7.33 | $7.33 | 7,418,800 |
| 2019-11-07 | $7.32 | $7.32 | $6.96 | $7.20 | $7.20 | 10,873,050 |
| 2019-11-06 | $7.53 | $7.58 | $7.37 | $7.42 | $7.42 | 7,245,200 |
| 2019-11-05 | $7.77 | $7.80 | $7.55 | $7.66 | $7.66 | 7,224,720 |
| 2019-11-04 | $7.78 | $7.82 | $7.71 | $7.80 | $7.80 | 4,199,300 |
| 2019-11-01 | $7.72 | $7.83 | $7.71 | $7.80 | $7.80 | 5,122,360 |
| 2019-10-31 | $7.79 | $7.90 | $7.63 | $7.67 | $7.67 | 5,274,950 |
| 2019-10-30 | $7.89 | $7.90 | $7.74 | $7.79 | $7.79 | 5,483,940 |
| 2019-10-29 | $7.95 | $8.04 | $7.89 | $7.94 | $7.94 | 6,250,890 |
| 2019-10-28 | $7.93 | $8.06 | $7.83 | $8.04 | $8.04 | 5,671,190 |
| 2019-10-25 | $7.96 | $8.03 | $7.90 | $7.97 | $7.97 | 6,000,270 |
| 2019-10-24 | $8.01 | $8.05 | $7.86 | $7.88 | $7.88 | 5,682,310 |
| 2019-10-23 | $7.98 | $8.20 | $7.96 | $8.07 | $8.07 | 6,882,970 |
| 2019-10-22 | $7.85 | $7.97 | $7.82 | $7.97 | $7.97 | 4,095,080 |
| 2019-10-21 | $8.07 | $8.07 | $7.74 | $7.93 | $7.93 | 7,524,970 |
| 2019-10-18 | $8.38 | $8.38 | $7.95 | $8.06 | $8.06 | 10,983,730 |
| 2019-10-17 | $8.34 | $8.43 | $8.28 | $8.40 | $8.40 | 5,636,530 |
| 2019-10-16 | $8.33 | $8.44 | $8.27 | $8.36 | $8.36 | 7,306,620 |
| 2019-10-15 | $8.64 | $8.72 | $8.32 | $8.40 | $8.40 | 9,787,340 |
| 2019-10-14 | $8.54 | $8.72 | $8.50 | $8.67 | $8.67 | 9,012,970 |
| 2019-10-11 | $8.56 | $8.75 | $8.50 | $8.70 | $8.70 | 9,283,160 |
| 2019-10-10 | $8.66 | $8.72 | $8.56 | $8.66 | $8.66 | 8,205,220 |
| 2019-10-09 | $8.55 | $8.76 | $8.53 | $8.66 | $8.66 | 10,468,170 |
| 2019-10-08 | $8.42 | $8.52 | $8.36 | $8.48 | $8.48 | 6,547,610 |
| 2019-10-07 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2019-10-04 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2019-10-03 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2019-10-02 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2019-10-01 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2019-09-30 | $8.33 | $8.45 | $8.30 | $8.43 | $8.43 | 8,620,920 |
| 2019-09-27 | $8.28 | $8.45 | $8.25 | $8.31 | $8.31 | 10,068,400 |
| 2019-09-26 | $8.75 | $8.81 | $8.30 | $8.39 | $8.39 | 19,027,540 |
| 2019-09-25 | $9.18 | $9.20 | $8.74 | $8.89 | $8.89 | 18,444,040 |
| 2019-09-24 | $9.32 | $9.33 | $9.02 | $9.16 | $9.16 | 19,474,910 |
| 2019-09-23 | $9.87 | $9.94 | $9.21 | $9.29 | $9.29 | 29,285,930 |
| 2019-09-20 | $9.75 | $9.97 | $9.74 | $9.84 | $9.84 | 23,007,280 |
| 2019-09-19 | $9.78 | $9.94 | $9.60 | $9.82 | $9.82 | 26,349,000 |
| 2019-09-18 | $9.85 | $10.28 | $9.82 | $10.04 | $10.04 | 28,844,590 |
| 2019-09-17 | $10.00 | $10.50 | $9.83 | $9.96 | $9.96 | 37,975,440 |
| 2019-09-16 | $9.49 | $10.36 | $9.43 | $10.20 | $10.20 | 38,567,490 |
| 2019-09-13 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2019-09-12 | $9.39 | $9.66 | $9.35 | $9.49 | $9.49 | 22,189,780 |
| 2019-09-11 | $9.19 | $9.60 | $9.18 | $9.53 | $9.53 | 28,383,200 |
| 2019-09-10 | $9.19 | $9.25 | $9.15 | $9.24 | $9.24 | 13,900,320 |
| 2019-09-09 | $9.18 | $9.28 | $9.07 | $9.28 | $9.28 | 15,442,930 |
| 2019-09-06 | $9.17 | $9.32 | $9.12 | $9.16 | $9.16 | 20,226,560 |
| 2019-09-05 | $9.13 | $9.40 | $8.98 | $9.39 | $9.39 | 28,587,960 |
| 2019-09-04 | $9.06 | $9.35 | $9.03 | $9.18 | $9.18 | 26,205,860 |
| 2019-09-03 | $8.95 | $8.99 | $8.91 | $8.97 | $8.97 | 9,241,550 |
| 2019-09-02 | $8.93 | $8.98 | $8.87 | $8.95 | $8.95 | 11,126,760 |
| 2019-08-30 | $8.92 | $9.14 | $8.90 | $9.01 | $9.01 | 14,556,300 |
| 2019-08-29 | $8.93 | $9.15 | $8.90 | $9.15 | $9.15 | 18,462,710 |
| 2019-08-28 | $9.07 | $9.17 | $8.93 | $8.99 | $8.99 | 14,906,800 |
| 2019-08-27 | $8.95 | $9.19 | $8.81 | $9.09 | $9.09 | 18,028,360 |
| 2019-08-26 | $9.40 | $9.40 | $9.05 | $9.08 | $9.08 | 22,423,130 |
| 2019-08-23 | $8.86 | $9.15 | $8.83 | $9.01 | $9.01 | 18,342,560 |
| 2019-08-22 | $8.93 | $9.04 | $8.89 | $8.94 | $8.94 | 10,661,300 |
| 2019-08-21 | $9.00 | $9.12 | $8.88 | $9.02 | $9.02 | 15,658,670 |
| 2019-08-20 | $8.77 | $9.03 | $8.72 | $9.03 | $9.03 | 19,198,910 |
| 2019-08-19 | $8.64 | $8.84 | $8.62 | $8.84 | $8.84 | 12,453,900 |
| 2019-08-16 | $8.80 | $8.84 | $8.70 | $8.83 | $8.83 | 12,334,470 |
| 2019-08-15 | $8.98 | $9.05 | $8.73 | $8.78 | $8.78 | 17,489,100 |
| 2019-08-14 | $8.70 | $8.86 | $8.62 | $8.83 | $8.83 | 16,631,100 |
| 2019-08-13 | $8.97 | $9.23 | $8.85 | $9.14 | $9.14 | 23,658,240 |
| 2019-08-12 | $8.74 | $8.86 | $8.59 | $8.78 | $8.78 | 14,537,440 |
| 2019-08-09 | $9.10 | $9.28 | $8.99 | $9.01 | $9.01 | 16,299,200 |
| 2019-08-08 | $9.36 | $9.41 | $9.02 | $9.18 | $9.18 | 18,051,190 |
| 2019-08-07 | $9.38 | $9.58 | $9.24 | $9.31 | $9.31 | 22,801,980 |
| 2019-08-06 | $9.69 | $9.86 | $9.13 | $9.26 | $9.26 | 35,563,800 |
| 2019-08-05 | $8.90 | $9.62 | $8.90 | $9.55 | $9.55 | 36,478,720 |
| 2019-08-02 | $9.14 | $9.28 | $8.92 | $8.94 | $8.94 | 22,060,670 |
| 2019-08-01 | $8.86 | $9.10 | $8.70 | $8.81 | $8.81 | 22,362,500 |
| 2019-07-31 | $9.16 | $9.50 | $9.05 | $9.40 | $9.40 | 29,230,030 |
| 2019-07-30 | $8.70 | $9.30 | $8.65 | $9.26 | $9.26 | 26,613,620 |
| 2019-07-29 | $8.62 | $8.74 | $8.59 | $8.69 | $8.69 | 9,069,100 |
| 2019-07-26 | $8.61 | $8.69 | $8.53 | $8.56 | $8.56 | 7,515,900 |
| 2019-07-25 | $8.61 | $8.85 | $8.57 | $8.74 | $8.74 | 10,366,110 |
| 2019-07-24 | $8.41 | $8.81 | $8.32 | $8.72 | $8.72 | 12,613,960 |
| 2019-07-23 | $8.22 | $8.40 | $8.08 | $8.40 | $8.40 | 8,087,120 |
| 2019-07-22 | $8.54 | $8.70 | $8.29 | $8.31 | $8.31 | 16,322,680 |
| 2019-07-19 | $9.02 | $9.13 | $8.91 | $8.94 | $8.94 | 20,126,940 |
| 2019-07-18 | $8.99 | $9.06 | $8.76 | $8.78 | $8.78 | 14,596,830 |
| 2019-07-17 | $8.78 | $8.81 | $8.71 | $8.77 | $8.77 | 9,906,710 |
| 2019-07-16 | $8.76 | $8.96 | $8.75 | $8.89 | $8.89 | 10,221,430 |
| 2019-07-15 | $8.80 | $8.94 | $8.63 | $8.88 | $8.88 | 11,025,570 |
| 2019-07-12 | $8.84 | $8.86 | $8.67 | $8.80 | $8.80 | 13,751,700 |
| 2019-07-11 | $8.87 | $9.24 | $8.81 | $9.09 | $9.09 | 25,492,530 |
| 2019-07-10 | $8.70 | $8.85 | $8.57 | $8.62 | $8.62 | 11,432,140 |
| 2019-07-09 | $8.88 | $8.92 | $8.68 | $8.78 | $8.78 | 15,625,620 |
| 2019-07-08 | $9.32 | $9.39 | $8.88 | $9.09 | $9.09 | 21,685,070 |
| 2019-07-05 | $9.61 | $9.66 | $9.31 | $9.62 | $9.62 | 19,603,310 |
| 2019-07-04 | $9.84 | $10.06 | $9.60 | $9.66 | $9.66 | 28,254,470 |
| 2019-07-03 | $10.40 | $10.49 | $9.91 | $9.95 | $9.95 | 36,743,850 |
| 2019-07-02 | $9.67 | $9.95 | $9.61 | $9.83 | $9.83 | 30,432,920 |
| 2019-07-01 | $9.50 | $9.86 | $9.39 | $9.85 | $9.85 | 42,055,210 |
| 2019-06-28 | $10.26 | $10.94 | $10.20 | $10.21 | $10.21 | 47,125,250 |
| 2019-06-27 | $9.85 | $10.67 | $9.78 | $10.18 | $10.18 | 52,362,860 |
| 2019-06-26 | $11.00 | $11.54 | $10.49 | $10.63 | $10.63 | 72,564,610 |
| 2019-06-25 | $10.23 | $10.49 | $10.23 | $10.49 | $10.49 | 18,328,840 |
| 2019-06-24 | $9.54 | $9.76 | $9.46 | $9.54 | $9.54 | 22,323,840 |
| 2019-06-21 | $9.45 | $9.84 | $9.32 | $9.50 | $9.50 | 34,983,810 |
| 2019-06-20 | $9.64 | $9.72 | $9.32 | $9.38 | $9.38 | 29,452,930 |
| 2019-06-19 | $9.11 | $9.41 | $9.02 | $9.33 | $9.33 | 19,201,820 |
| 2019-06-18 | $9.29 | $9.69 | $9.19 | $9.49 | $9.49 | 22,195,320 |
| 2019-06-17 | $9.44 | $9.67 | $9.32 | $9.38 | $9.38 | 25,782,280 |
| 2019-06-14 | $9.29 | $10.10 | $9.10 | $9.75 | $9.75 | 38,196,410 |
| 2019-06-13 | $9.10 | $9.47 | $9.01 | $9.23 | $9.23 | 25,572,280 |
| 2019-06-12 | $8.71 | $9.49 | $8.71 | $9.28 | $9.28 | 33,383,820 |
| 2019-06-11 | $8.64 | $8.85 | $8.58 | $8.84 | $8.84 | 18,565,180 |
| 2019-06-10 | $8.89 | $8.89 | $8.50 | $8.79 | $8.79 | 17,106,820 |
| 2019-06-07 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 0 |
| 2019-06-06 | $8.51 | $9.13 | $8.51 | $8.89 | $8.89 | 28,978,260 |
| 2019-06-05 | $8.45 | $8.67 | $8.21 | $8.65 | $8.65 | 19,263,000 |
| 2019-06-04 | $8.70 | $8.96 | $8.51 | $8.60 | $8.60 | 21,548,800 |
| 2019-06-03 | $8.50 | $8.96 | $8.41 | $8.58 | $8.58 | 25,471,380 |
| 2019-05-31 | $8.30 | $8.40 | $8.16 | $8.30 | $8.30 | 16,109,800 |
| 2019-05-30 | $8.21 | $8.32 | $7.98 | $8.12 | $8.12 | 13,580,450 |
| 2019-05-29 | $8.07 | $8.45 | $7.97 | $8.39 | $8.39 | 16,287,500 |
| 2019-05-28 | $8.00 | $8.14 | $7.92 | $8.07 | $8.07 | 9,905,700 |
| 2019-05-27 | $7.80 | $8.05 | $7.80 | $8.05 | $8.05 | 8,858,670 |
| 2019-05-24 | $8.16 | $8.18 | $7.92 | $7.94 | $7.94 | 8,013,490 |
| 2019-05-23 | $8.18 | $8.24 | $7.86 | $7.90 | $7.90 | 10,210,680 |
| 2019-05-22 | $8.20 | $8.39 | $8.08 | $8.28 | $8.28 | 12,751,380 |
| 2019-05-21 | $7.97 | $8.29 | $7.96 | $8.16 | $8.16 | 10,215,500 |
| 2019-05-20 | $8.38 | $8.47 | $7.69 | $7.98 | $7.98 | 14,460,300 |
| 2019-05-17 | $8.87 | $8.94 | $8.25 | $8.54 | $8.54 | 19,906,700 |
| 2019-05-16 | $8.95 | $9.23 | $8.89 | $9.08 | $9.08 | 19,063,590 |
| 2019-05-15 | $8.82 | $9.05 | $8.81 | $9.04 | $9.04 | 19,972,820 |
| 2019-05-14 | $9.28 | $9.47 | $9.06 | $9.19 | $9.19 | 26,061,460 |
| 2019-05-13 | $8.96 | $9.19 | $8.85 | $8.94 | $8.94 | 19,324,330 |
| 2019-05-10 | $8.65 | $9.36 | $8.44 | $9.01 | $9.01 | 28,292,470 |
| 2019-05-09 | $8.80 | $9.17 | $8.56 | $8.79 | $8.79 | 30,278,140 |
| 2019-05-08 | $8.23 | $8.89 | $8.13 | $8.89 | $8.89 | 25,122,560 |
| 2019-05-07 | $7.83 | $8.19 | $7.73 | $8.08 | $8.08 | 12,772,290 |
| 2019-05-06 | $8.20 | $8.45 | $7.88 | $8.11 | $8.11 | 20,897,190 |
| 2019-05-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2019-05-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2019-05-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2019-04-30 | $7.52 | $7.85 | $7.50 | $7.79 | $7.79 | 6,899,620 |
| 2019-04-29 | $8.45 | $8.49 | $7.58 | $7.60 | $7.60 | 12,673,240 |
| 2019-04-26 | $8.79 | $8.89 | $8.35 | $8.42 | $8.42 | 9,966,500 |
| 2019-04-25 | $9.12 | $9.12 | $8.79 | $8.90 | $8.90 | 9,885,900 |
| 2019-04-24 | $9.09 | $9.16 | $8.91 | $9.12 | $9.12 | 8,372,710 |
| 2019-04-23 | $9.57 | $9.58 | $9.04 | $9.11 | $9.11 | 15,435,120 |
| 2019-04-22 | $9.41 | $9.88 | $9.37 | $9.67 | $9.67 | 17,516,600 |
| 2019-04-19 | $9.41 | $9.62 | $9.33 | $9.45 | $9.45 | 10,466,890 |
| 2019-04-18 | $9.62 | $9.65 | $9.40 | $9.40 | $9.40 | 10,386,590 |
| 2019-04-17 | $9.50 | $9.69 | $9.50 | $9.68 | $9.68 | 13,071,290 |
| 2019-04-16 | $9.48 | $9.63 | $9.30 | $9.61 | $9.61 | 9,511,760 |
| 2019-04-15 | $9.57 | $9.68 | $9.47 | $9.54 | $9.54 | 9,635,770 |
| 2019-04-12 | $9.37 | $9.65 | $9.37 | $9.50 | $9.50 | 11,497,500 |
| 2019-04-11 | $10.00 | $10.15 | $9.53 | $9.56 | $9.56 | 21,393,930 |
| 2019-04-10 | $10.06 | $10.37 | $9.93 | $10.19 | $10.19 | 23,220,800 |
| 2019-04-09 | $10.15 | $10.17 | $9.80 | $9.99 | $9.99 | 17,345,210 |
| 2019-04-08 | $10.11 | $10.51 | $9.88 | $10.07 | $10.07 | 23,083,780 |
| 2019-04-05 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2019-04-04 | $10.20 | $10.50 | $10.18 | $10.31 | $10.31 | 26,790,950 |
| 2019-04-03 | $10.24 | $10.34 | $10.03 | $10.30 | $10.30 | 21,733,520 |
| 2019-04-02 | $10.01 | $10.58 | $9.98 | $10.40 | $10.40 | 31,853,030 |
| 2019-04-01 | $9.72 | $10.08 | $9.66 | $10.01 | $10.01 | 19,881,260 |
| 2019-03-29 | $9.48 | $9.77 | $9.41 | $9.72 | $9.72 | 15,947,730 |
| 2019-03-28 | $9.55 | $9.93 | $9.20 | $9.75 | $9.75 | 18,378,170 |
| 2019-03-27 | $9.65 | $9.83 | $9.49 | $9.67 | $9.67 | 17,262,250 |
| 2019-03-26 | $10.28 | $10.52 | $9.70 | $9.83 | $9.83 | 26,111,270 |
| 2019-03-25 | $10.25 | $10.54 | $10.20 | $10.28 | $10.28 | 23,104,630 |
| 2019-03-22 | $10.34 | $10.46 | $10.02 | $10.16 | $10.16 | 23,593,380 |
| 2019-03-21 | $10.29 | $10.82 | $10.21 | $10.53 | $10.53 | 35,797,720 |
| 2019-03-20 | $10.36 | $10.46 | $9.85 | $10.09 | $10.09 | 22,674,250 |
| 2019-03-19 | $10.05 | $10.55 | $9.93 | $10.48 | $10.48 | 25,833,570 |
| 2019-03-18 | $9.70 | $10.16 | $9.60 | $10.05 | $10.05 | 19,595,000 |
| 2019-03-15 | $9.62 | $9.80 | $9.46 | $9.72 | $9.72 | 15,491,860 |
| 2019-03-14 | $9.80 | $9.97 | $9.35 | $9.59 | $9.59 | 21,361,500 |
| 2019-03-13 | $10.50 | $10.81 | $9.96 | $10.07 | $10.07 | 25,929,210 |
| 2019-03-12 | $10.27 | $10.81 | $10.23 | $10.53 | $10.53 | 31,265,290 |
| 2019-03-11 | $10.12 | $10.45 | $9.77 | $10.34 | $10.34 | 27,145,640 |
| 2019-03-08 | $11.30 | $11.36 | $10.36 | $10.36 | $10.36 | 34,882,910 |
| 2019-03-07 | $10.40 | $11.65 | $10.38 | $11.51 | $11.51 | 45,240,300 |
| 2019-03-06 | $9.71 | $10.82 | $9.71 | $10.65 | $10.65 | 46,972,790 |
| 2019-03-05 | $9.50 | $10.19 | $9.41 | $9.84 | $9.84 | 44,905,820 |
| 2019-03-04 | $8.56 | $9.61 | $8.53 | $9.61 | $9.61 | 47,413,020 |
| 2019-03-01 | $8.66 | $8.92 | $8.61 | $8.74 | $8.74 | 19,691,900 |
| 2019-02-28 | $8.54 | $9.05 | $8.42 | $8.86 | $8.86 | 28,930,960 |
| 2019-02-27 | $9.07 | $9.40 | $8.42 | $8.74 | $8.74 | 38,025,840 |
| 2019-02-26 | $8.82 | $9.39 | $8.79 | $9.19 | $9.19 | 42,478,000 |
| 2019-02-25 | $8.45 | $8.99 | $8.41 | $8.89 | $8.89 | 33,974,560 |
| 2019-02-22 | $8.40 | $8.69 | $8.35 | $8.55 | $8.55 | 28,761,530 |
| 2019-02-21 | $8.22 | $8.80 | $8.05 | $8.70 | $8.70 | 39,795,360 |
| 2019-02-20 | $8.55 | $8.82 | $8.11 | $8.26 | $8.26 | 36,053,150 |
| 2019-02-19 | $7.93 | $8.70 | $7.90 | $8.49 | $8.49 | 31,241,980 |
| 2019-02-18 | $7.73 | $7.98 | $7.72 | $7.96 | $7.96 | 18,926,500 |
| 2019-02-15 | $7.68 | $7.88 | $7.59 | $7.79 | $7.79 | 18,291,870 |
| 2019-02-14 | $7.55 | $7.92 | $7.55 | $7.68 | $7.68 | 18,634,670 |
| 2019-02-13 | $7.51 | $7.77 | $7.41 | $7.66 | $7.66 | 22,815,490 |
| 2019-02-12 | $6.84 | $7.56 | $6.79 | $7.56 | $7.56 | 21,575,760 |
| 2019-02-11 | $6.70 | $6.92 | $6.63 | $6.87 | $6.87 | 11,797,570 |
| 2019-02-08 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2019-02-07 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2019-02-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2019-02-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2019-02-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2019-02-01 | $6.60 | $6.74 | $6.47 | $6.70 | $6.70 | 13,074,470 |
| 2019-01-31 | $7.27 | $7.37 | $6.62 | $6.62 | $6.62 | 23,495,680 |
| 2019-01-30 | $7.83 | $7.98 | $7.22 | $7.35 | $7.35 | 23,040,010 |
| 2019-01-29 | $8.79 | $8.90 | $7.88 | $7.90 | $7.90 | 31,326,160 |
| 2019-01-28 | $8.68 | $9.03 | $8.52 | $8.75 | $8.75 | 31,600,800 |
| 2019-01-25 | $8.45 | $8.65 | $8.36 | $8.61 | $8.61 | 16,474,460 |
| 2019-01-24 | $8.49 | $8.56 | $8.41 | $8.47 | $8.47 | 14,373,220 |
| 2019-01-23 | $8.72 | $8.75 | $8.47 | $8.53 | $8.53 | 17,296,240 |
| 2019-01-22 | $8.67 | $8.84 | $8.55 | $8.67 | $8.67 | 20,608,090 |
| 2019-01-21 | $8.55 | $8.75 | $8.53 | $8.70 | $8.70 | 15,872,660 |
| 2019-01-18 | $8.90 | $9.03 | $8.63 | $8.70 | $8.70 | 26,829,020 |
| 2019-01-17 | $9.00 | $9.14 | $8.91 | $9.02 | $9.02 | 23,007,620 |
| 2019-01-16 | $9.04 | $9.12 | $8.85 | $9.06 | $9.06 | 27,606,560 |
| 2019-01-15 | $8.96 | $9.19 | $8.82 | $9.14 | $9.14 | 28,776,800 |
| 2019-01-14 | $8.89 | $9.42 | $8.88 | $9.05 | $9.05 | 37,122,320 |
| 2019-01-11 | $8.88 | $9.28 | $8.71 | $9.06 | $9.06 | 35,765,120 |
| 2019-01-10 | $8.51 | $9.44 | $8.47 | $9.04 | $9.04 | 50,121,840 |
| 2019-01-09 | $8.18 | $8.64 | $8.15 | $8.63 | $8.63 | 26,803,970 |
| 2019-01-08 | $8.51 | $8.64 | $8.22 | $8.27 | $8.27 | 23,328,300 |
| 2019-01-07 | $8.28 | $8.64 | $8.22 | $8.60 | $8.60 | 28,437,030 |
| 2019-01-04 | $8.52 | $8.73 | $8.26 | $8.51 | $8.51 | 34,890,240 |
| 2019-01-03 | $7.90 | $8.69 | $7.76 | $8.53 | $8.53 | 39,238,370 |
| 2019-01-02 | $7.85 | $8.02 | $7.66 | $7.90 | $7.90 | 15,295,210 |
| 2019-01-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2018-12-31 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2018-12-28 | $7.90 | $8.00 | $7.80 | $7.96 | $7.96 | 12,787,210 |
| 2018-12-27 | $7.88 | $8.16 | $7.82 | $7.95 | $7.95 | 18,374,410 |
| 2018-12-26 | $7.82 | $8.12 | $7.74 | $8.08 | $8.08 | 22,447,720 |
| 2018-12-25 | $8.02 | $8.27 | $7.88 | $8.05 | $8.05 | 28,170,090 |
| 2018-12-24 | $7.79 | $7.86 | $7.56 | $7.82 | $7.82 | 13,178,690 |
| 2018-12-21 | $8.10 | $8.17 | $7.78 | $7.79 | $7.79 | 14,875,920 |
| 2018-12-20 | $7.74 | $7.89 | $7.70 | $7.85 | $7.85 | 12,184,210 |
| 2018-12-19 | $8.07 | $8.14 | $7.90 | $7.97 | $7.97 | 15,646,670 |
| 2018-12-18 | $7.98 | $8.35 | $7.97 | $8.14 | $8.14 | 22,840,530 |
| 2018-12-17 | $7.72 | $7.91 | $7.71 | $7.82 | $7.82 | 13,210,490 |
| 2018-12-14 | $8.28 | $8.45 | $7.75 | $7.91 | $7.91 | 23,231,540 |
| 2018-12-13 | $8.31 | $8.40 | $8.20 | $8.36 | $8.36 | 17,017,220 |
| 2018-12-12 | $8.36 | $8.49 | $8.27 | $8.39 | $8.39 | 18,846,700 |
| 2018-12-11 | $8.25 | $8.66 | $8.22 | $8.48 | $8.48 | 25,699,140 |
| 2018-12-10 | $8.58 | $8.75 | $8.45 | $8.49 | $8.49 | 24,955,140 |
| 2018-12-07 | $8.59 | $8.71 | $8.36 | $8.40 | $8.40 | 24,878,710 |
| 2018-12-06 | $8.27 | $8.95 | $8.27 | $8.65 | $8.65 | 41,548,310 |
| 2018-12-05 | $8.46 | $8.65 | $8.22 | $8.34 | $8.34 | 32,337,740 |
| 2018-12-04 | $8.08 | $8.50 | $8.02 | $8.27 | $8.27 | 33,227,700 |
| 2018-12-03 | $7.54 | $8.26 | $7.54 | $8.19 | $8.19 | 32,116,080 |
| 2018-11-30 | $8.01 | $8.38 | $7.80 | $7.85 | $7.85 | 32,300,940 |
| 2018-11-29 | $7.60 | $8.20 | $7.49 | $8.20 | $8.20 | 35,739,970 |
| 2018-11-28 | $7.38 | $7.54 | $7.20 | $7.45 | $7.45 | 15,218,950 |
| 2018-11-27 | $7.57 | $7.75 | $7.46 | $7.56 | $7.56 | 16,521,200 |
| 2018-11-26 | $7.80 | $7.88 | $7.32 | $7.71 | $7.71 | 27,329,750 |
| 2018-11-23 | $8.35 | $8.95 | $8.10 | $8.13 | $8.13 | 36,075,230 |
| 2018-11-22 | $8.41 | $8.60 | $8.20 | $8.42 | $8.42 | 22,974,630 |
| 2018-11-21 | $8.60 | $9.09 | $8.20 | $8.47 | $8.47 | 43,471,580 |
| 2018-11-20 | $7.90 | $8.62 | $7.90 | $8.62 | $8.62 | 41,847,130 |
| 2018-11-19 | $8.09 | $8.16 | $7.81 | $7.84 | $7.84 | 19,835,940 |
| 2018-11-16 | $7.94 | $8.25 | $7.94 | $8.09 | $8.09 | 21,191,890 |
| 2018-11-15 | $8.02 | $8.14 | $7.87 | $8.03 | $8.03 | 16,477,490 |
| 2018-11-14 | $8.10 | $8.28 | $7.95 | $7.96 | $7.96 | 21,043,300 |
| 2018-11-13 | $7.75 | $8.30 | $7.72 | $8.19 | $8.19 | 30,118,700 |
| 2018-11-12 | $7.72 | $7.79 | $7.55 | $7.78 | $7.78 | 15,835,130 |
| 2018-11-09 | $8.06 | $8.17 | $7.67 | $7.70 | $7.70 | 27,533,460 |
| 2018-11-08 | $8.13 | $8.79 | $8.13 | $8.25 | $8.25 | 35,704,730 |
| 2018-11-07 | $7.91 | $8.85 | $7.81 | $8.48 | $8.48 | 39,059,370 |
| 2018-11-06 | $8.05 | $8.42 | $7.86 | $8.15 | $8.15 | 33,217,340 |
| 2018-11-05 | $7.84 | $8.44 | $7.75 | $8.18 | $8.18 | 37,649,630 |
| 2018-11-02 | $7.75 | $8.30 | $7.51 | $7.99 | $7.99 | 39,000,620 |
| 2018-11-01 | $6.97 | $7.72 | $6.90 | $7.72 | $7.72 | 34,488,180 |
| 2018-10-31 | $6.92 | $7.11 | $6.81 | $7.02 | $7.02 | 18,423,060 |
| 2018-10-30 | $6.94 | $7.23 | $6.68 | $7.07 | $7.07 | 22,707,700 |
| 2018-10-29 | $7.41 | $7.62 | $6.95 | $7.02 | $7.02 | 22,378,210 |
| 2018-10-26 | $7.50 | $7.85 | $7.30 | $7.45 | $7.45 | 27,865,180 |
| 2018-10-25 | $7.60 | $8.25 | $7.60 | $7.86 | $7.86 | 38,807,260 |
| 2018-10-24 | $7.60 | $8.45 | $7.35 | $7.98 | $7.98 | 48,581,360 |
| 2018-10-23 | $6.85 | $7.73 | $6.65 | $7.73 | $7.73 | 42,271,360 |
| 2018-10-22 | $6.36 | $7.03 | $6.26 | $7.03 | $7.03 | 34,277,400 |
| 2018-10-19 | $6.83 | $6.97 | $6.12 | $6.39 | $6.39 | 31,454,680 |
| 2018-10-18 | $6.94 | $7.08 | $6.50 | $6.80 | $6.80 | 33,962,310 |
| 2018-10-17 | $6.68 | $7.13 | $6.48 | $7.13 | $7.13 | 43,030,690 |
| 2018-10-16 | $6.21 | $6.48 | $6.21 | $6.48 | $6.48 | 7,609,430 |
| 2018-10-15 | $5.38 | $5.89 | $5.35 | $5.89 | $5.89 | 26,471,430 |
| 2018-10-12 | $5.01 | $5.35 | $4.95 | $5.35 | $5.35 | 15,466,340 |
| 2018-10-11 | $5.33 | $5.36 | $4.86 | $4.86 | $4.86 | 6,609,550 |
| 2018-10-10 | $5.33 | $5.49 | $5.29 | $5.40 | $5.40 | 3,999,100 |
| 2018-10-09 | $5.24 | $5.51 | $5.19 | $5.36 | $5.36 | 6,102,500 |
| 2018-10-08 | $5.35 | $5.46 | $5.20 | $5.21 | $5.21 | 3,162,530 |
| 2018-10-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-10-04 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-10-03 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-10-02 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-10-01 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 0 |
| 2018-09-28 | $5.50 | $5.53 | $5.46 | $5.47 | $5.47 | 3,120,050 |
| 2018-09-27 | $5.60 | $5.60 | $5.46 | $5.50 | $5.50 | 4,176,820 |
| 2018-09-26 | $5.58 | $5.66 | $5.57 | $5.62 | $5.62 | 7,292,930 |
| 2018-09-25 | $5.60 | $5.61 | $5.53 | $5.61 | $5.61 | 2,948,860 |
| 2018-09-24 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2018-09-21 | $5.62 | $5.65 | $5.56 | $5.62 | $5.62 | 3,588,210 |
| 2018-09-20 | $5.67 | $5.70 | $5.55 | $5.59 | $5.59 | 4,776,450 |
| 2018-09-19 | $5.60 | $5.68 | $5.55 | $5.68 | $5.68 | 4,648,900 |
| 2018-09-18 | $5.56 | $5.63 | $5.45 | $5.60 | $5.60 | 4,927,850 |
| 2018-09-17 | $5.51 | $5.83 | $5.42 | $5.66 | $5.66 | 11,799,930 |
| 2018-09-14 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 325,000 |
| 2018-06-14 | $7.36 | $7.46 | $6.69 | $6.69 | $6.69 | 4,767,250 |
| 2018-06-13 | $7.79 | $7.79 | $7.41 | $7.43 | $7.43 | 2,184,830 |
| 2018-06-12 | $7.99 | $7.99 | $7.77 | $7.81 | $7.81 | 1,600,700 |
| 2018-06-11 | $7.99 | $8.00 | $7.86 | $7.94 | $7.94 | 1,070,790 |
| 2018-06-08 | $8.09 | $8.09 | $7.96 | $7.97 | $7.97 | 910,980 |
| 2018-06-07 | $8.06 | $8.20 | $7.97 | $8.09 | $8.09 | 1,993,700 |
| 2018-06-06 | $8.15 | $8.15 | $7.95 | $8.03 | $8.03 | 2,547,700 |
| 2018-06-05 | $8.08 | $8.24 | $7.97 | $8.16 | $8.16 | 4,053,430 |
| 2018-06-04 | $7.87 | $8.08 | $7.60 | $8.01 | $8.01 | 4,397,340 |
| 2018-06-01 | $8.05 | $8.15 | $7.90 | $7.92 | $7.92 | 2,279,000 |
| 2018-05-31 | $8.03 | $8.26 | $7.92 | $8.07 | $8.07 | 4,636,830 |
| 2018-05-30 | $8.50 | $8.88 | $7.96 | $8.27 | $8.27 | 9,179,470 |
| 2018-05-29 | $8.54 | $8.60 | $8.38 | $8.50 | $8.50 | 1,937,330 |
| 2018-05-28 | $8.48 | $8.65 | $8.15 | $8.60 | $8.60 | 5,170,410 |
| 2018-05-25 | $8.62 | $8.76 | $8.43 | $8.52 | $8.52 | 5,514,370 |
| 2018-05-24 | $8.75 | $8.75 | $8.45 | $8.55 | $8.55 | 4,046,660 |
| 2018-05-23 | $8.59 | $8.59 | $8.43 | $8.47 | $8.47 | 2,382,140 |
| 2018-05-22 | $8.59 | $8.61 | $8.44 | $8.60 | $8.60 | 2,486,220 |
| 2018-05-21 | $8.57 | $8.64 | $8.50 | $8.60 | $8.60 | 1,536,690 |
| 2018-05-18 | $8.54 | $8.65 | $8.52 | $8.59 | $8.59 | 1,463,700 |
| 2018-05-17 | $8.60 | $8.66 | $8.52 | $8.61 | $8.61 | 1,501,230 |
| 2018-05-16 | $8.65 | $8.70 | $8.54 | $8.62 | $8.62 | 1,930,010 |
| 2018-05-15 | $8.63 | $8.71 | $8.59 | $8.66 | $8.66 | 1,808,330 |
| 2018-05-14 | $8.60 | $8.68 | $8.49 | $8.62 | $8.62 | 1,954,010 |
| 2018-05-11 | $8.59 | $8.63 | $8.50 | $8.61 | $8.61 | 1,924,750 |
| 2018-05-10 | $8.47 | $8.61 | $8.39 | $8.59 | $8.59 | 2,626,330 |
| 2018-05-09 | $8.66 | $8.68 | $8.47 | $8.48 | $8.48 | 2,762,950 |
| 2018-05-08 | $8.65 | $8.66 | $8.59 | $8.65 | $8.65 | 1,993,970 |
| 2018-05-07 | $8.60 | $8.71 | $8.52 | $8.65 | $8.65 | 2,034,770 |
| 2018-05-04 | $8.56 | $8.59 | $8.51 | $8.58 | $8.58 | 1,574,630 |
| 2018-05-03 | $8.60 | $8.64 | $8.52 | $8.55 | $8.55 | 1,218,300 |
| 2018-05-02 | $8.73 | $8.73 | $8.52 | $8.61 | $8.61 | 1,414,600 |
| 2018-05-01 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2018-04-30 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 0 |
| 2018-04-27 | $8.66 | $8.66 | $8.43 | $8.59 | $8.59 | 2,837,000 |
| 2018-04-26 | $8.66 | $8.85 | $8.59 | $8.64 | $8.64 | 2,331,660 |
| 2018-04-25 | $8.79 | $8.85 | $8.72 | $8.73 | $8.73 | 1,791,790 |
| 2018-04-24 | $8.80 | $8.85 | $8.60 | $8.81 | $8.81 | 2,753,810 |
| 2018-04-23 | $8.89 | $9.00 | $8.64 | $8.81 | $8.81 | 3,982,100 |
| 2018-04-20 | $9.14 | $9.15 | $8.91 | $9.00 | $9.00 | 4,471,200 |
| 2018-04-19 | $9.12 | $9.22 | $9.05 | $9.14 | $9.14 | 2,958,610 |
| 2018-04-18 | $9.17 | $9.28 | $9.08 | $9.15 | $9.15 | 3,753,540 |
| 2018-04-17 | $9.22 | $9.40 | $9.05 | $9.38 | $9.38 | 7,444,870 |
| 2018-04-16 | $9.43 | $9.58 | $9.28 | $9.37 | $9.37 | 8,741,530 |
| 2018-04-13 | $9.25 | $9.55 | $9.25 | $9.31 | $9.31 | 8,768,490 |
| 2018-04-12 | $9.18 | $9.79 | $9.10 | $9.61 | $9.61 | 13,693,910 |
| 2018-04-11 | $9.03 | $9.26 | $8.95 | $9.18 | $9.18 | 7,130,110 |
| 2018-04-10 | $8.99 | $9.04 | $8.88 | $9.03 | $9.03 | 4,293,670 |
| 2018-04-09 | $9.02 | $9.23 | $8.96 | $8.99 | $8.99 | 4,888,890 |
| 2018-04-06 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2018-04-05 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2018-04-04 | $8.97 | $9.24 | $8.83 | $9.14 | $9.14 | 7,830,150 |
| 2018-04-03 | $9.45 | $9.65 | $9.08 | $9.11 | $9.11 | 10,338,240 |
| 2018-04-02 | $9.10 | $9.38 | $9.04 | $9.33 | $9.33 | 7,302,720 |
| 2018-03-30 | $9.08 | $9.17 | $9.01 | $9.09 | $9.09 | 4,346,880 |
| 2018-03-29 | $9.10 | $9.33 | $9.06 | $9.10 | $9.10 | 7,133,820 |
| 2018-03-28 | $9.80 | $9.80 | $9.39 | $9.42 | $9.42 | 8,142,000 |
| 2018-03-27 | $9.17 | $9.94 | $8.93 | $9.71 | $9.71 | 12,625,740 |
| 2018-03-26 | $9.73 | $10.29 | $9.36 | $9.53 | $9.53 | 15,314,510 |
| 2018-03-23 | $9.50 | $10.00 | $9.38 | $9.68 | $9.68 | 17,393,520 |
| 2018-03-22 | $9.62 | $9.87 | $9.22 | $9.35 | $9.35 | 9,511,040 |
| 2018-03-21 | $9.16 | $10.05 | $9.02 | $9.87 | $9.87 | 9,462,370 |
| 2018-03-20 | $9.30 | $9.30 | $8.90 | $9.15 | $9.15 | 3,247,510 |
| 2018-03-19 | $9.25 | $9.25 | $8.85 | $9.01 | $9.01 | 3,096,700 |
| 2018-03-16 | $9.27 | $9.27 | $9.05 | $9.16 | $9.16 | 3,246,490 |
| 2018-03-15 | $9.35 | $9.35 | $9.00 | $9.20 | $9.20 | 5,177,600 |
| 2018-03-14 | $9.03 | $9.38 | $8.80 | $9.33 | $9.33 | 11,263,700 |
| 2018-03-13 | $8.68 | $9.01 | $8.62 | $8.91 | $8.91 | 5,867,960 |
| 2018-03-12 | $8.66 | $8.72 | $8.55 | $8.65 | $8.65 | 3,475,200 |
| 2018-03-09 | $8.60 | $8.65 | $8.50 | $8.60 | $8.60 | 3,892,510 |
| 2018-03-08 | $8.70 | $8.70 | $8.49 | $8.51 | $8.51 | 2,927,200 |
| 2018-03-07 | $8.59 | $8.64 | $8.40 | $8.56 | $8.56 | 3,860,860 |
| 2018-03-06 | $8.55 | $8.55 | $8.35 | $8.46 | $8.46 | 2,079,830 |
| 2018-03-05 | $8.57 | $8.73 | $8.37 | $8.51 | $8.51 | 3,066,910 |
| 2018-03-02 | $8.63 | $8.66 | $8.40 | $8.59 | $8.59 | 4,082,580 |
| 2018-03-01 | $8.50 | $8.68 | $8.42 | $8.59 | $8.59 | 2,620,100 |
| 2018-02-28 | $8.70 | $8.80 | $8.44 | $8.57 | $8.57 | 2,691,620 |
| 2018-02-27 | $9.00 | $9.02 | $8.52 | $8.80 | $8.80 | 4,921,830 |
| 2018-02-26 | $8.66 | $9.44 | $8.53 | $9.00 | $9.00 | 6,598,670 |
| 2018-02-02 | $8.15 | $8.78 | $8.09 | $8.59 | $8.59 | 3,830,800 |
| 2018-02-01 | $8.20 | $8.70 | $7.45 | $8.53 | $8.53 | 7,841,700 |
| 2018-01-31 | $8.64 | $8.67 | $8.15 | $8.28 | $8.28 | 2,912,800 |
| 2018-01-30 | $9.18 | $9.18 | $8.77 | $8.80 | $8.80 | 3,611,120 |
| 2018-01-29 | $8.73 | $9.07 | $8.65 | $9.00 | $9.00 | 3,685,680 |
| 2018-01-26 | $8.83 | $8.85 | $8.71 | $8.76 | $8.76 | 2,372,620 |
| 2018-01-25 | $8.85 | $8.99 | $8.85 | $8.89 | $8.89 | 2,396,190 |
| 2018-01-24 | $8.80 | $8.80 | $8.73 | $8.80 | $8.80 | 1,076,100 |
| 2018-01-23 | $8.70 | $8.87 | $8.69 | $8.82 | $8.82 | 1,508,850 |
| 2018-01-22 | $8.70 | $8.76 | $8.65 | $8.73 | $8.73 | 923,350 |
| 2018-01-19 | $8.73 | $8.80 | $8.72 | $8.75 | $8.75 | 876,960 |
| 2018-01-18 | $8.68 | $8.80 | $8.68 | $8.78 | $8.78 | 769,800 |
| 2018-01-17 | $8.79 | $8.83 | $8.60 | $8.75 | $8.75 | 1,181,300 |
| 2018-01-16 | $8.85 | $8.86 | $8.74 | $8.80 | $8.80 | 1,340,700 |
| 2018-01-15 | $9.10 | $9.20 | $8.88 | $8.88 | $8.88 | 2,126,500 |
| 2018-01-12 | $9.07 | $9.28 | $8.96 | $9.14 | $9.14 | 3,031,940 |
| 2018-01-11 | $8.98 | $9.14 | $8.95 | $9.07 | $9.07 | 1,352,000 |
| 2018-01-10 | $9.05 | $9.08 | $8.90 | $8.98 | $8.98 | 1,875,600 |
| 2018-01-09 | $9.23 | $9.23 | $9.06 | $9.11 | $9.11 | 1,824,170 |
| 2018-01-08 | $9.27 | $9.34 | $9.20 | $9.25 | $9.25 | 2,294,330 |
| 2018-01-05 | $9.12 | $9.55 | $9.12 | $9.34 | $9.34 | 4,223,540 |
| 2018-01-04 | $9.16 | $9.20 | $9.10 | $9.15 | $9.15 | 1,254,360 |
| 2018-01-03 | $9.16 | $9.31 | $9.15 | $9.23 | $9.23 | 2,595,860 |
| 2018-01-02 | $9.19 | $9.26 | $9.06 | $9.13 | $9.13 | 1,748,800 |
| 2018-01-01 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2017-12-29 | $9.12 | $9.29 | $8.90 | $9.19 | $9.19 | 3,039,940 |
| 2017-12-28 | $9.05 | $9.24 | $8.91 | $9.12 | $9.12 | 1,910,730 |
| 2017-12-27 | $9.04 | $9.13 | $8.94 | $9.03 | $9.03 | 1,151,010 |
| 2017-12-26 | $8.98 | $9.05 | $8.88 | $9.01 | $9.01 | 1,114,380 |
| 2017-12-25 | $8.94 | $9.06 | $8.93 | $8.99 | $8.99 | 1,531,000 |
| 2017-12-22 | $8.86 | $8.94 | $8.84 | $8.92 | $8.92 | 961,400 |
| 2017-12-21 | $9.04 | $9.07 | $8.80 | $8.91 | $8.91 | 1,728,300 |
| 2017-12-20 | $9.29 | $9.35 | $8.95 | $9.03 | $9.03 | 2,165,060 |
| 2017-12-19 | $9.39 | $9.44 | $9.25 | $9.33 | $9.33 | 1,911,340 |
| 2017-12-18 | $9.35 | $9.56 | $9.21 | $9.38 | $9.38 | 3,204,900 |
| 2017-12-15 | $9.22 | $9.41 | $9.10 | $9.37 | $9.37 | 2,702,320 |
| 2017-12-14 | $9.19 | $9.50 | $9.15 | $9.29 | $9.29 | 3,127,550 |
| 2017-12-13 | $9.04 | $9.15 | $9.01 | $9.15 | $9.15 | 626,040 |
| 2017-12-12 | $9.17 | $9.20 | $9.07 | $9.08 | $9.08 | 842,100 |
| 2017-12-11 | $9.26 | $9.27 | $9.14 | $9.20 | $9.20 | 1,610,400 |
| 2017-12-08 | $9.22 | $9.31 | $9.14 | $9.27 | $9.27 | 1,214,760 |
| 2017-12-07 | $9.13 | $9.37 | $9.00 | $9.31 | $9.31 | 2,407,060 |
| 2017-12-06 | $9.05 | $9.24 | $8.60 | $9.14 | $9.14 | 1,696,600 |
| 2017-12-05 | $9.15 | $9.15 | $8.94 | $9.07 | $9.07 | 1,628,530 |
| 2017-12-04 | $9.06 | $9.12 | $8.90 | $9.11 | $9.11 | 2,534,310 |
| 2017-12-01 | $9.01 | $9.10 | $8.94 | $9.06 | $9.06 | 1,439,800 |
| 2017-11-30 | $9.06 | $9.08 | $8.90 | $9.05 | $9.05 | 2,633,900 |
| 2017-11-29 | $9.05 | $9.10 | $8.99 | $9.08 | $9.08 | 1,869,600 |
| 2017-11-28 | $9.07 | $9.12 | $8.90 | $9.10 | $9.10 | 2,060,090 |
| 2017-11-27 | $9.21 | $9.25 | $9.02 | $9.06 | $9.06 | 1,237,870 |
| 2017-11-24 | $9.16 | $9.27 | $9.10 | $9.19 | $9.19 | 1,409,050 |
| 2017-11-23 | $9.20 | $9.36 | $9.14 | $9.21 | $9.21 | 2,173,400 |
| 2017-11-22 | $9.24 | $9.40 | $9.21 | $9.27 | $9.27 | 2,270,410 |
| 2017-11-21 | $9.44 | $9.58 | $9.15 | $9.23 | $9.23 | 2,944,730 |
| 2017-11-20 | $9.75 | $9.79 | $9.10 | $9.51 | $9.51 | 3,289,170 |
| 2017-11-17 | $10.72 | $10.72 | $9.72 | $9.73 | $9.73 | 5,323,490 |
| 2017-11-16 | $11.06 | $11.06 | $10.52 | $10.80 | $10.80 | 5,308,330 |
| 2017-11-15 | $10.90 | $11.20 | $10.78 | $11.09 | $11.09 | 11,754,440 |
| 2017-11-14 | $10.54 | $10.57 | $10.26 | $10.35 | $10.35 | 961,650 |
| 2017-11-13 | $10.43 | $10.64 | $10.41 | $10.53 | $10.53 | 1,281,500 |
| 2017-11-10 | $10.50 | $10.59 | $10.48 | $10.56 | $10.56 | 1,104,600 |
| 2017-11-09 | $10.35 | $10.59 | $10.32 | $10.49 | $10.49 | 1,043,090 |
| 2017-11-08 | $10.24 | $10.49 | $10.18 | $10.39 | $10.39 | 1,593,090 |
| 2017-11-07 | $10.32 | $10.32 | $10.16 | $10.25 | $10.25 | 910,260 |
| 2017-11-06 | $10.28 | $10.35 | $10.15 | $10.31 | $10.31 | 988,100 |
| 2017-11-03 | $10.50 | $10.57 | $10.11 | $10.28 | $10.28 | 1,255,750 |
| 2017-11-02 | $10.74 | $10.79 | $10.51 | $10.54 | $10.54 | 1,250,800 |
| 2017-11-01 | $10.58 | $10.82 | $10.53 | $10.74 | $10.74 | 2,796,650 |
| 2017-10-31 | $10.69 | $10.69 | $10.50 | $10.59 | $10.59 | 1,115,700 |
| 2017-10-30 | $11.13 | $11.13 | $10.58 | $10.60 | $10.60 | 1,718,290 |
| 2017-10-27 | $11.23 | $11.23 | $11.12 | $11.14 | $11.14 | 967,330 |
| 2017-10-26 | $11.20 | $11.27 | $11.16 | $11.24 | $11.24 | 1,236,610 |
| 2017-10-25 | $11.28 | $11.31 | $11.17 | $11.26 | $11.26 | 987,990 |
| 2017-10-24 | $11.43 | $11.43 | $11.21 | $11.28 | $11.28 | 870,000 |
| 2017-10-23 | $11.35 | $11.44 | $11.20 | $11.39 | $11.39 | 705,800 |
| 2017-10-20 | $11.22 | $11.41 | $11.06 | $11.39 | $11.39 | 1,095,400 |
| 2017-10-19 | $11.45 | $11.53 | $11.20 | $11.20 | $11.20 | 1,488,500 |
| 2017-10-18 | $11.57 | $11.64 | $11.46 | $11.49 | $11.49 | 770,660 |
| 2017-10-17 | $11.74 | $11.77 | $11.44 | $11.57 | $11.57 | 1,859,150 |
| 2017-10-16 | $12.06 | $12.10 | $11.68 | $11.70 | $11.70 | 2,239,050 |
| 2017-10-13 | $12.04 | $12.17 | $12.03 | $12.10 | $12.10 | 2,552,820 |
| 2017-10-12 | $11.93 | $12.53 | $11.82 | $12.27 | $12.27 | 6,186,090 |
| 2017-10-11 | $11.96 | $11.97 | $11.80 | $11.92 | $11.92 | 1,379,290 |
| 2017-10-10 | $11.81 | $12.00 | $11.70 | $11.97 | $11.97 | 2,145,670 |
| 2017-10-09 | $11.94 | $11.95 | $11.71 | $11.79 | $11.79 | 1,925,820 |
| 2017-10-06 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-10-05 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-10-04 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-10-03 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-10-02 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2017-09-29 | $11.80 | $11.82 | $11.67 | $11.81 | $11.81 | 657,300 |
| 2017-09-28 | $11.87 | $11.89 | $11.66 | $11.72 | $11.72 | 787,260 |
| 2017-09-27 | $11.81 | $11.89 | $11.65 | $11.89 | $11.89 | 1,138,220 |
| 2017-09-26 | $11.72 | $11.88 | $11.72 | $11.77 | $11.77 | 846,220 |
| 2017-09-25 | $11.92 | $11.94 | $11.70 | $11.71 | $11.71 | 870,250 |
| 2017-09-22 | $12.00 | $12.00 | $11.81 | $11.94 | $11.94 | 1,138,280 |
| 2017-09-21 | $12.05 | $12.08 | $11.99 | $12.00 | $12.00 | 882,000 |
| 2017-09-20 | $11.96 | $12.16 | $11.96 | $12.10 | $12.10 | 885,960 |
| 2017-09-19 | $12.07 | $12.17 | $12.03 | $12.05 | $12.05 | 901,420 |
| 2017-09-18 | $12.08 | $12.17 | $11.92 | $12.12 | $12.12 | 1,473,800 |
| 2017-09-15 | $12.22 | $12.23 | $12.12 | $12.13 | $12.13 | 1,425,800 |
| 2017-09-14 | $12.21 | $12.26 | $12.15 | $12.23 | $12.23 | 902,640 |
| 2017-09-13 | $12.25 | $12.26 | $12.13 | $12.22 | $12.22 | 1,267,570 |
| 2017-09-12 | $12.30 | $12.30 | $12.21 | $12.22 | $12.22 | 1,680,490 |
| 2017-09-11 | $12.38 | $12.41 | $12.21 | $12.35 | $12.35 | 1,704,340 |
| 2017-09-08 | $12.40 | $12.55 | $12.40 | $12.47 | $12.47 | 2,775,160 |
| 2017-09-07 | $12.40 | $12.43 | $12.34 | $12.38 | $12.38 | 1,651,300 |
| 2017-09-06 | $12.30 | $12.43 | $12.27 | $12.43 | $12.43 | 2,517,170 |
| 2017-09-05 | $12.37 | $12.37 | $12.23 | $12.28 | $12.28 | 1,686,740 |
| 2017-09-04 | $12.38 | $12.46 | $12.23 | $12.37 | $12.37 | 2,691,490 |
| 2017-09-01 | $12.22 | $12.28 | $12.10 | $12.27 | $12.27 | 1,873,610 |
| 2017-08-31 | $12.28 | $12.28 | $12.08 | $12.20 | $12.20 | 2,245,840 |
| 2017-08-30 | $12.31 | $12.33 | $12.24 | $12.25 | $12.25 | 1,460,200 |
| 2017-08-29 | $12.44 | $12.50 | $12.31 | $12.35 | $12.35 | 2,510,280 |
| 2017-08-28 | $12.25 | $12.33 | $12.21 | $12.31 | $12.31 | 1,387,510 |
| 2017-08-25 | $12.13 | $12.25 | $12.10 | $12.22 | $12.22 | 949,940 |
| 2017-08-24 | $12.26 | $12.27 | $12.13 | $12.14 | $12.14 | 1,233,200 |
| 2017-08-23 | $12.37 | $12.37 | $12.25 | $12.26 | $12.26 | 799,700 |
| 2017-08-22 | $12.39 | $12.40 | $12.31 | $12.34 | $12.34 | 1,029,920 |
| 2017-08-21 | $12.30 | $12.40 | $12.28 | $12.39 | $12.39 | 1,368,830 |
| 2017-08-18 | $12.36 | $12.46 | $12.28 | $12.35 | $12.35 | 1,254,200 |
| 2017-08-17 | $12.42 | $12.45 | $12.26 | $12.36 | $12.36 | 1,742,240 |
| 2017-08-16 | $12.40 | $12.46 | $12.22 | $12.28 | $12.28 | 2,116,660 |
| 2017-08-15 | $12.54 | $12.54 | $12.31 | $12.47 | $12.47 | 1,991,480 |
| 2017-08-14 | $12.60 | $12.68 | $12.28 | $12.62 | $12.62 | 2,948,630 |
| 2017-08-11 | $12.76 | $13.19 | $12.76 | $12.80 | $12.80 | 5,183,620 |
| 2017-08-10 | $12.86 | $12.98 | $12.55 | $12.83 | $12.83 | 3,746,630 |
| 2017-08-09 | $12.54 | $12.80 | $12.50 | $12.78 | $12.78 | 1,704,380 |
| 2017-08-08 | $12.52 | $12.83 | $12.32 | $12.53 | $12.53 | 1,791,210 |
| 2017-08-07 | $12.62 | $12.77 | $12.31 | $12.61 | $12.61 | 1,965,220 |
| 2017-08-04 | $12.58 | $13.12 | $12.40 | $12.85 | $12.85 | 3,307,340 |
| 2017-08-03 | $12.52 | $12.73 | $12.29 | $12.53 | $12.53 | 2,509,520 |
| 2017-08-02 | $13.49 | $13.49 | $12.68 | $12.73 | $12.73 | 5,076,700 |
| 2017-08-01 | $12.29 | $12.97 | $12.25 | $12.93 | $12.93 | 4,094,630 |
| 2017-07-31 | $12.20 | $12.39 | $12.10 | $12.26 | $12.26 | 1,511,930 |
| 2017-07-28 | $12.06 | $12.17 | $11.93 | $12.10 | $12.10 | 992,990 |
| 2017-07-27 | $12.09 | $12.12 | $11.93 | $12.07 | $12.07 | 1,149,810 |
| 2017-07-26 | $12.05 | $12.08 | $11.90 | $11.97 | $11.97 | 581,600 |
| 2017-07-25 | $12.29 | $12.33 | $11.87 | $12.05 | $12.05 | 2,361,650 |
| 2017-07-24 | $12.49 | $12.49 | $12.20 | $12.27 | $12.27 | 1,320,260 |
| 2017-07-21 | $12.32 | $12.45 | $12.25 | $12.38 | $12.38 | 864,990 |
| 2017-07-20 | $12.15 | $12.55 | $12.15 | $12.40 | $12.40 | 998,740 |
| 2017-07-19 | $12.13 | $12.60 | $12.03 | $12.33 | $12.33 | 1,431,720 |
| 2017-07-18 | $11.61 | $12.14 | $11.61 | $12.10 | $12.10 | 1,135,910 |
| 2017-07-17 | $12.65 | $12.77 | $12.02 | $12.04 | $12.04 | 2,290,650 |
| 2017-07-14 | $12.79 | $12.82 | $12.64 | $12.72 | $12.72 | 1,147,100 |
| 2017-07-13 | $12.76 | $13.10 | $12.59 | $12.90 | $12.90 | 1,956,670 |
| 2017-07-12 | $12.70 | $12.83 | $12.66 | $12.77 | $12.77 | 1,116,900 |
| 2017-07-11 | $12.91 | $12.91 | $12.68 | $12.69 | $12.69 | 1,562,330 |
| 2017-07-10 | $12.91 | $13.00 | $12.72 | $12.91 | $12.91 | 1,609,070 |
| 2017-07-07 | $13.00 | $13.17 | $12.81 | $13.03 | $13.03 | 3,127,030 |
| 2017-07-06 | $12.48 | $13.18 | $12.46 | $13.13 | $13.13 | 4,280,320 |
| 2017-07-05 | $12.45 | $12.52 | $12.43 | $12.48 | $12.48 | 838,010 |
| 2017-07-04 | $12.43 | $12.58 | $12.43 | $12.45 | $12.45 | 967,200 |
| 2017-07-03 | $12.40 | $12.55 | $12.40 | $12.51 | $12.51 | 666,850 |
| 2017-06-30 | $12.58 | $12.58 | $12.40 | $12.50 | $12.50 | 1,315,000 |
| 2017-06-29 | $12.67 | $12.67 | $12.52 | $12.58 | $12.58 | 1,394,730 |
| 2017-06-28 | $12.61 | $12.65 | $12.58 | $12.62 | $12.62 | 1,145,430 |
| 2017-06-27 | $12.53 | $12.66 | $12.50 | $12.62 | $12.62 | 1,421,690 |
| 2017-06-26 | $12.41 | $12.56 | $12.40 | $12.53 | $12.53 | 1,298,610 |
| 2017-06-23 | $12.58 | $12.70 | $12.00 | $12.51 | $12.51 | 1,488,430 |
| 2017-06-22 | $12.70 | $12.80 | $12.49 | $12.53 | $12.53 | 1,798,530 |
| 2017-06-21 | $12.74 | $12.80 | $12.68 | $12.73 | $12.73 | 995,080 |
| 2017-06-20 | $12.80 | $12.80 | $12.65 | $12.76 | $12.76 | 1,180,220 |
| 2017-06-19 | $12.53 | $12.79 | $12.53 | $12.76 | $12.76 | 1,386,670 |
| 2017-06-16 | $12.73 | $12.73 | $12.57 | $12.60 | $12.60 | 1,136,080 |
| 2017-06-15 | $12.51 | $12.75 | $12.43 | $12.73 | $12.73 | 1,830,770 |
| 2017-06-14 | $12.43 | $12.68 | $12.43 | $12.60 | $12.60 | 1,736,940 |
| 2017-06-13 | $12.35 | $12.57 | $12.35 | $12.53 | $12.53 | 1,442,300 |
| 2017-06-12 | $12.35 | $12.59 | $12.13 | $12.42 | $12.42 | 1,904,110 |
| 2017-06-09 | $12.40 | $12.42 | $12.30 | $12.37 | $12.37 | 1,208,940 |
| 2017-06-08 | $12.58 | $12.69 | $12.31 | $12.44 | $12.44 | 1,673,260 |
| 2017-06-07 | $12.45 | $12.64 | $12.40 | $12.63 | $12.63 | 2,008,880 |
| 2017-06-06 | $12.48 | $12.49 | $12.27 | $12.43 | $12.43 | 1,080,720 |
| 2017-06-05 | $12.20 | $12.47 | $12.20 | $12.45 | $12.45 | 1,572,680 |
| 2017-06-02 | $12.05 | $12.33 | $11.92 | $12.26 | $12.26 | 2,180,100 |
| 2017-06-01 | $12.16 | $12.47 | $12.10 | $12.20 | $12.20 | 1,885,100 |
| 2017-05-31 | $12.38 | $12.58 | $11.91 | $12.31 | $12.31 | 2,842,980 |
| 2017-05-30 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2017-05-29 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 0 |
| 2017-05-26 | $12.35 | $12.47 | $12.25 | $12.34 | $12.34 | 1,142,390 |
| 2017-05-25 | $12.29 | $12.40 | $12.14 | $12.35 | $12.35 | 1,602,430 |
| 2017-05-24 | $12.02 | $12.42 | $11.71 | $12.31 | $12.31 | 3,539,630 |
| 2017-05-23 | $12.23 | $12.36 | $12.10 | $12.20 | $12.20 | 2,848,090 |
| 2017-05-22 | $12.42 | $12.45 | $12.02 | $12.11 | $12.11 | 2,524,660 |
| 2017-05-19 | $12.01 | $12.77 | $12.01 | $12.56 | $12.56 | 4,549,990 |
| 2017-05-18 | $13.00 | $13.50 | $12.50 | $12.70 | $12.70 | 7,398,450 |
| 2017-05-17 | $12.16 | $12.65 | $12.15 | $12.35 | $12.35 | 2,496,580 |
| 2017-05-16 | $12.02 | $12.19 | $11.88 | $12.16 | $12.16 | 1,706,280 |
| 2017-05-15 | $11.75 | $12.09 | $11.70 | $12.00 | $12.00 | 2,594,890 |
| 2017-05-12 | $11.66 | $11.84 | $11.54 | $11.76 | $11.76 | 1,237,820 |
| 2017-05-11 | $11.66 | $11.95 | $11.21 | $11.60 | $11.60 | 2,293,630 |
| 2017-05-10 | $12.00 | $12.22 | $11.81 | $11.90 | $11.90 | 1,707,740 |
| 2017-05-09 | $11.93 | $12.09 | $11.62 | $12.07 | $12.07 | 1,577,620 |
| 2017-05-08 | $11.66 | $11.92 | $11.60 | $11.89 | $11.89 | 1,716,850 |
| 2017-05-05 | $12.21 | $12.21 | $11.90 | $11.90 | $11.90 | 1,945,700 |
| 2017-05-04 | $12.20 | $12.29 | $12.08 | $12.20 | $12.20 | 1,671,550 |
| 2017-05-03 | $12.05 | $12.24 | $12.05 | $12.18 | $12.18 | 1,302,930 |
| 2017-05-02 | $12.10 | $12.24 | $12.02 | $12.15 | $12.15 | 1,431,200 |
| 2017-05-01 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 0 |
| 2017-04-28 | $12.06 | $12.24 | $11.88 | $12.15 | $12.15 | 1,955,400 |
| 2017-04-27 | $11.68 | $12.21 | $11.41 | $12.09 | $12.09 | 3,429,160 |
| 2017-04-26 | $11.93 | $11.94 | $11.43 | $11.77 | $11.77 | 3,624,290 |
| 2017-04-25 | $12.05 | $12.25 | $11.87 | $11.92 | $11.92 | 2,483,300 |
| 2017-04-24 | $12.98 | $13.01 | $11.97 | $12.17 | $12.17 | 3,043,800 |
| 2017-04-21 | $12.96 | $13.13 | $12.86 | $12.92 | $12.92 | 1,914,020 |
| 2017-04-20 | $13.32 | $13.37 | $12.68 | $13.06 | $13.06 | 4,916,140 |
| 2017-04-19 | $14.07 | $14.15 | $13.20 | $13.48 | $13.48 | 3,777,000 |
| 2017-04-18 | $14.45 | $14.49 | $14.05 | $14.07 | $14.07 | 3,167,120 |
| 2017-04-17 | $14.87 | $14.90 | $14.35 | $14.47 | $14.47 | 3,354,930 |
| 2017-04-14 | $14.75 | $15.20 | $14.56 | $14.96 | $14.96 | 5,893,920 |
| 2017-04-13 | $14.79 | $14.86 | $14.60 | $14.74 | $14.74 | 2,109,700 |
| 2017-04-12 | $15.10 | $15.20 | $14.62 | $14.66 | $14.66 | 3,897,700 |
| 2017-04-11 | $14.50 | $15.18 | $14.48 | $14.95 | $14.95 | 6,296,590 |
| 2017-04-10 | $15.44 | $15.44 | $14.38 | $14.65 | $14.65 | 10,568,190 |
| 2017-04-07 | $15.34 | $16.20 | $15.30 | $15.59 | $15.59 | 8,066,130 |
| 2017-04-06 | $15.22 | $15.45 | $15.10 | $15.28 | $15.28 | 2,702,580 |
| 2017-04-05 | $15.26 | $15.54 | $15.23 | $15.33 | $15.33 | 2,766,190 |
| 2017-04-04 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2017-04-03 | $15.19 | $15.19 | $15.19 | $15.19 | $15.19 | 0 |
| 2017-03-31 | $15.25 | $15.25 | $15.04 | $15.19 | $15.19 | 1,704,740 |
| 2017-03-30 | $15.66 | $15.66 | $15.22 | $15.25 | $15.25 | 3,763,070 |
| 2017-03-29 | $15.75 | $15.85 | $15.50 | $15.68 | $15.68 | 3,188,730 |
| 2017-03-28 | $15.96 | $16.12 | $15.74 | $15.75 | $15.75 | 3,588,270 |
| 2017-03-27 | $15.75 | $16.12 | $15.75 | $16.07 | $16.07 | 3,778,770 |
| 2017-03-24 | $16.28 | $16.30 | $15.91 | $15.99 | $15.99 | 7,470,640 |
| 2017-03-23 | $16.60 | $17.28 | $16.00 | $16.51 | $16.51 | 13,674,810 |
| 2017-03-22 | $16.58 | $17.50 | $16.51 | $17.29 | $17.29 | 11,313,450 |
| 2017-03-21 | $16.50 | $16.64 | $16.16 | $16.60 | $16.60 | 4,435,210 |
| 2017-03-20 | $16.67 | $16.83 | $16.43 | $16.48 | $16.48 | 6,885,800 |
| 2017-03-17 | $16.16 | $16.98 | $16.16 | $16.67 | $16.67 | 12,408,270 |
| 2017-03-16 | $15.75 | $16.20 | $15.70 | $16.16 | $16.16 | 4,999,870 |
| 2017-03-15 | $15.66 | $15.75 | $15.51 | $15.66 | $15.66 | 1,608,080 |
| 2017-03-14 | $15.85 | $15.86 | $15.58 | $15.64 | $15.64 | 2,423,360 |
| 2017-03-13 | $15.72 | $15.92 | $15.65 | $15.85 | $15.85 | 1,832,660 |
| 2017-03-10 | $15.77 | $15.96 | $15.67 | $15.79 | $15.79 | 1,856,270 |
| 2017-03-09 | $15.72 | $15.80 | $15.60 | $15.74 | $15.74 | 1,351,270 |
| 2017-03-08 | $15.91 | $16.06 | $15.70 | $15.72 | $15.72 | 1,847,370 |
| 2017-03-07 | $15.84 | $15.98 | $15.73 | $15.96 | $15.96 | 2,054,570 |
| 2017-03-06 | $15.86 | $15.86 | $15.59 | $15.83 | $15.83 | 2,818,130 |
| 2017-03-03 | $15.70 | $15.89 | $15.49 | $15.79 | $15.79 | 2,240,490 |
| 2017-03-02 | $15.83 | $16.04 | $15.83 | $15.88 | $15.88 | 2,165,730 |
| 2017-03-01 | $15.61 | $15.96 | $15.51 | $15.89 | $15.89 | 3,294,950 |
| 2017-02-28 | $15.60 | $15.75 | $15.54 | $15.67 | $15.67 | 2,695,390 |
| 2017-02-27 | $15.88 | $16.20 | $15.60 | $15.67 | $15.67 | 4,325,250 |
| 2017-02-24 | $15.92 | $16.04 | $15.73 | $16.00 | $16.00 | 3,085,800 |
| 2017-02-23 | $16.02 | $16.03 | $15.70 | $15.86 | $15.86 | 3,339,970 |
| 2017-02-22 | $16.11 | $16.18 | $15.94 | $15.97 | $15.97 | 1,854,520 |
| 2017-02-21 | $16.04 | $16.18 | $15.85 | $16.12 | $16.12 | 2,106,580 |
| 2017-02-20 | $15.88 | $16.08 | $15.60 | $16.04 | $16.04 | 3,280,600 |
| 2017-02-17 | $16.01 | $16.14 | $15.81 | $16.10 | $16.10 | 2,500,980 |
| 2017-02-16 | $16.08 | $16.20 | $15.61 | $16.05 | $16.05 | 4,508,360 |
| 2017-02-15 | $16.28 | $16.46 | $16.10 | $16.21 | $16.21 | 2,895,290 |
| 2017-02-14 | $16.70 | $16.70 | $16.28 | $16.35 | $16.35 | 3,962,390 |
| 2017-02-13 | $16.89 | $16.90 | $16.35 | $16.78 | $16.78 | 2,807,120 |
| 2017-02-10 | $16.70 | $17.00 | $16.61 | $16.95 | $16.95 | 3,731,020 |
| 2017-02-09 | $16.62 | $16.77 | $16.53 | $16.73 | $16.73 | 2,063,870 |
| 2017-02-08 | $16.62 | $16.77 | $16.45 | $16.62 | $16.62 | 1,623,990 |
| 2017-02-07 | $16.61 | $16.88 | $16.54 | $16.76 | $16.76 | 2,109,640 |
| 2017-02-06 | $16.41 | $16.69 | $16.40 | $16.68 | $16.68 | 2,238,500 |
| 2017-02-03 | $16.72 | $16.99 | $16.53 | $16.57 | $16.57 | 1,617,480 |
| 2017-02-02 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2017-02-01 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2017-01-31 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2017-01-30 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2017-01-27 | $16.63 | $16.63 | $16.63 | $16.63 | $16.63 | 0 |
| 2017-01-26 | $16.50 | $16.69 | $16.31 | $16.63 | $16.63 | 2,147,830 |
| 2017-01-25 | $16.80 | $17.08 | $16.33 | $16.38 | $16.38 | 3,419,910 |
| 2017-01-24 | $16.76 | $17.25 | $16.65 | $16.81 | $16.81 | 3,260,740 |
| 2017-01-23 | $16.12 | $16.74 | $16.12 | $16.65 | $16.65 | 2,767,600 |
| 2017-01-20 | $15.90 | $16.39 | $15.90 | $16.27 | $16.27 | 3,014,320 |
| 2017-01-19 | $15.88 | $16.50 | $15.64 | $15.93 | $15.93 | 3,445,560 |
| 2017-01-18 | $15.70 | $16.15 | $15.62 | $15.88 | $15.88 | 3,649,880 |
| 2017-01-17 | $15.77 | $15.84 | $14.95 | $15.78 | $15.78 | 6,750,670 |
| 2017-01-16 | $17.31 | $17.47 | $15.58 | $15.74 | $15.74 | 7,082,290 |
| 2017-01-13 | $17.82 | $17.96 | $17.14 | $17.31 | $17.31 | 5,106,880 |
| 2017-01-12 | $18.31 | $18.43 | $17.88 | $17.97 | $17.97 | 5,425,490 |
| 2017-01-11 | $18.44 | $18.82 | $17.99 | $18.27 | $18.27 | 6,706,050 |
| 2017-01-10 | $17.93 | $18.63 | $17.72 | $18.51 | $18.51 | 8,895,590 |
| 2017-01-09 | $18.16 | $18.16 | $17.75 | $17.83 | $17.83 | 3,700,280 |
| 2017-01-06 | $18.32 | $18.43 | $17.80 | $18.16 | $18.16 | 4,750,940 |
| 2017-01-05 | $18.27 | $18.65 | $18.04 | $18.30 | $18.30 | 6,253,820 |
| 2017-01-04 | $18.03 | $18.30 | $17.90 | $18.15 | $18.15 | 3,705,890 |
| 2017-01-03 | $17.40 | $18.06 | $17.31 | $18.04 | $18.04 | 3,499,790 |
| 2017-01-02 | $17.48 | $17.48 | $17.48 | $17.48 | $17.48 | 0 |
| 2016-12-30 | $17.50 | $17.76 | $17.18 | $17.48 | $17.48 | 2,827,350 |
| 2016-12-29 | $17.36 | $17.59 | $17.20 | $17.46 | $17.46 | 2,056,190 |
| 2016-12-28 | $17.49 | $17.70 | $17.22 | $17.33 | $17.33 | 2,610,470 |
| 2016-12-27 | $17.00 | $17.80 | $17.00 | $17.63 | $17.63 | 3,511,530 |
| 2016-12-26 | $17.00 | $17.15 | $16.70 | $17.13 | $17.13 | 2,564,950 |
| 2016-12-23 | $17.90 | $18.20 | $16.99 | $17.12 | $17.12 | 5,593,100 |
| 2016-12-22 | $17.99 | $18.14 | $17.70 | $17.96 | $17.96 | 2,807,620 |
| 2016-12-21 | $17.90 | $18.29 | $17.90 | $18.08 | $18.08 | 3,309,210 |
| 2016-12-20 | $17.96 | $18.49 | $17.63 | $18.09 | $18.09 | 5,221,610 |
| 2016-12-19 | $18.23 | $18.35 | $18.00 | $18.08 | $18.08 | 3,567,030 |
| 2016-12-16 | $18.31 | $18.80 | $17.96 | $18.24 | $18.24 | 4,674,220 |
| 2016-12-15 | $18.00 | $18.50 | $17.70 | $18.48 | $18.48 | 9,762,870 |
| 2016-12-14 | $17.25 | $18.85 | $17.07 | $18.48 | $18.48 | 14,585,500 |
| 2016-12-13 | $16.51 | $17.27 | $16.30 | $17.22 | $17.22 | 7,307,480 |
| 2016-12-12 | $17.33 | $17.33 | $16.49 | $16.63 | $16.63 | 5,024,120 |
| 2016-12-09 | $16.97 | $17.42 | $16.82 | $17.26 | $17.26 | 5,021,070 |
| 2016-12-08 | $17.27 | $17.39 | $16.82 | $17.02 | $17.02 | 4,200,130 |
| 2016-12-07 | $16.58 | $17.52 | $16.58 | $17.28 | $17.28 | 6,547,280 |
| 2016-12-06 | $16.52 | $16.69 | $16.45 | $16.58 | $16.58 | 2,351,850 |
| 2016-12-05 | $16.61 | $16.88 | $16.42 | $16.57 | $16.57 | 3,492,460 |
| 2016-12-02 | $17.10 | $17.16 | $16.46 | $16.61 | $16.61 | 4,708,280 |
| 2016-12-01 | $16.90 | $17.17 | $16.88 | $17.10 | $17.10 | 2,963,740 |
| 2016-11-30 | $17.02 | $17.23 | $16.67 | $17.05 | $17.05 | 6,346,750 |
| 2016-11-29 | $17.88 | $17.95 | $17.00 | $17.06 | $17.06 | 9,179,710 |
| 2016-11-28 | $18.17 | $18.24 | $17.73 | $17.83 | $17.83 | 4,454,720 |
| 2016-11-25 | $18.29 | $18.41 | $17.53 | $18.10 | $18.10 | 5,794,750 |
| 2016-11-24 | $18.51 | $18.78 | $18.39 | $18.47 | $18.47 | 5,021,550 |
| 2016-11-23 | $18.18 | $18.88 | $18.12 | $18.74 | $18.74 | 9,276,020 |
| 2016-11-22 | $18.15 | $18.30 | $17.96 | $18.15 | $18.15 | 6,163,680 |
| 2016-11-21 | $18.31 | $18.63 | $18.01 | $18.17 | $18.17 | 9,373,200 |
| 2016-11-18 | $17.84 | $18.99 | $17.79 | $18.35 | $18.35 | 14,601,820 |
| 2016-11-17 | $17.70 | $18.10 | $17.31 | $17.85 | $17.85 | 15,000,630 |
| 2016-11-16 | $17.12 | $18.01 | $17.03 | $17.72 | $17.72 | 14,769,720 |
| 2016-11-15 | $16.74 | $17.36 | $16.71 | $17.19 | $17.19 | 12,592,920 |
| 2016-11-14 | $16.57 | $16.82 | $16.43 | $16.75 | $16.75 | 7,685,480 |
| 2016-11-11 | $16.65 | $16.98 | $16.57 | $16.83 | $16.83 | 8,298,950 |
| 2016-11-10 | $17.05 | $17.10 | $16.53 | $16.88 | $16.88 | 15,132,450 |
| 2016-11-09 | $16.76 | $17.88 | $16.64 | $17.65 | $17.65 | 29,430,010 |
| 2016-11-08 | $16.54 | $16.89 | $16.46 | $16.77 | $16.77 | 5,518,300 |
| 2016-11-07 | $16.74 | $16.84 | $16.42 | $16.58 | $16.58 | 5,229,320 |
| 2016-11-04 | $17.13 | $17.13 | $16.66 | $16.73 | $16.73 | 6,481,920 |
| 2016-11-03 | $17.21 | $17.28 | $16.82 | $17.11 | $17.11 | 9,784,860 |
| 2016-11-02 | $17.03 | $17.65 | $17.00 | $17.32 | $17.32 | 12,134,350 |
| 2016-11-01 | $16.95 | $17.15 | $16.70 | $17.03 | $17.03 | 6,849,740 |
| 2016-10-31 | $16.68 | $16.98 | $16.68 | $16.95 | $16.95 | 0 |
| 2016-10-28 | $17.09 | $17.15 | $16.58 | $16.70 | $16.70 | 7,416,710 |
| 2016-10-27 | $16.87 | $17.30 | $16.82 | $17.09 | $17.09 | 5,928,720 |
| 2016-10-26 | $16.96 | $17.18 | $16.79 | $16.94 | $16.94 | 6,029,620 |
| 2016-10-25 | $16.61 | $17.15 | $16.61 | $17.07 | $17.07 | 12,146,580 |
| 2016-10-24 | $16.54 | $16.91 | $16.42 | $16.60 | $16.60 | 7,918,290 |
| 2016-10-21 | $16.91 | $16.96 | $16.24 | $16.47 | $16.47 | 8,539,570 |
| 2016-10-20 | $16.18 | $17.30 | $16.18 | $16.71 | $16.71 | 16,756,080 |
| 2016-10-19 | $16.10 | $16.21 | $15.97 | $16.10 | $16.10 | 6,253,750 |
| 2016-10-18 | $15.70 | $16.15 | $15.65 | $16.11 | $16.11 | 7,477,990 |
| 2016-10-17 | $16.12 | $16.25 | $15.70 | $15.77 | $15.77 | 7,274,450 |
| 2016-10-14 | $15.90 | $16.26 | $15.80 | $16.08 | $16.08 | 5,042,200 |
| 2016-10-13 | $15.81 | $16.05 | $15.62 | $15.98 | $15.98 | 7,432,970 |
| 2016-10-12 | $15.75 | $15.89 | $15.61 | $15.80 | $15.80 | 6,390,400 |
| 2016-10-11 | $15.68 | $15.95 | $15.56 | $15.75 | $15.75 | 8,500,900 |
| 2016-10-10 | $15.50 | $15.72 | $15.28 | $15.72 | $15.72 | 7,364,210 |
| 2016-10-07 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2016-10-06 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2016-10-05 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2016-10-04 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2016-10-03 | $15.59 | $15.59 | $15.59 | $15.59 | $15.59 | 0 |
| 2016-09-30 | $15.21 | $15.62 | $15.21 | $15.59 | $15.59 | 5,148,610 |
| 2016-09-29 | $14.99 | $15.48 | $14.99 | $15.24 | $15.24 | 4,949,900 |
| 2016-09-28 | $15.13 | $15.13 | $14.93 | $14.98 | $14.98 | 2,190,900 |
| 2016-09-27 | $14.90 | $15.15 | $14.81 | $15.10 | $15.10 | 3,031,650 |
| 2016-09-26 | $15.56 | $15.56 | $15.00 | $15.02 | $15.02 | 5,447,860 |
| 2016-09-23 | $15.56 | $15.76 | $15.36 | $15.57 | $15.57 | 5,723,020 |
| 2016-09-22 | $15.83 | $15.83 | $15.43 | $15.53 | $15.53 | 7,844,130 |
| 2016-09-21 | $15.24 | $15.80 | $15.19 | $15.70 | $15.70 | 10,844,430 |
| 2016-09-20 | $15.48 | $15.54 | $15.16 | $15.25 | $15.25 | 5,403,730 |
| 2016-09-19 | $15.40 | $15.56 | $15.25 | $15.49 | $15.49 | 7,693,340 |
| 2016-09-16 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2016-09-15 | $15.50 | $15.50 | $15.50 | $15.50 | $15.50 | 0 |
| 2016-09-14 | $15.06 | $15.55 | $14.94 | $15.50 | $15.50 | 11,592,270 |
| 2016-09-13 | $14.94 | $15.27 | $14.75 | $15.23 | $15.23 | 7,123,010 |
| 2016-09-12 | $14.65 | $15.09 | $14.65 | $14.91 | $14.91 | 6,049,960 |
| 2016-09-09 | $14.85 | $15.07 | $14.80 | $14.99 | $14.99 | 4,497,470 |
| 2016-09-08 | $14.93 | $15.06 | $14.78 | $14.96 | $14.96 | 5,667,220 |
| 2016-09-07 | $14.79 | $15.12 | $14.74 | $14.95 | $14.95 | 10,494,670 |
| 2016-09-06 | $14.58 | $14.72 | $14.40 | $14.69 | $14.69 | 5,170,320 |
| 2016-09-05 | $14.75 | $14.78 | $14.55 | $14.61 | $14.61 | 5,317,060 |
| 2016-09-02 | $14.54 | $14.76 | $14.38 | $14.65 | $14.65 | 8,589,460 |
| 2016-09-01 | $14.57 | $14.64 | $14.42 | $14.43 | $14.43 | 4,571,800 |
| 2016-08-31 | $14.37 | $14.58 | $14.30 | $14.53 | $14.53 | 4,304,700 |
| 2016-08-30 | $14.30 | $14.47 | $14.30 | $14.38 | $14.38 | 2,861,780 |
| 2016-08-29 | $14.26 | $14.38 | $14.20 | $14.29 | $14.29 | 2,409,350 |
| 2016-08-26 | $14.17 | $14.53 | $14.17 | $14.39 | $14.39 | 5,099,790 |
| 2016-08-25 | $14.17 | $14.20 | $14.00 | $14.17 | $14.17 | 3,672,460 |
| 2016-08-24 | $14.38 | $14.45 | $14.32 | $14.35 | $14.35 | 2,838,310 |
| 2016-08-23 | $14.38 | $14.48 | $14.25 | $14.43 | $14.43 | 4,153,950 |
| 2016-08-22 | $14.40 | $14.60 | $14.34 | $14.38 | $14.38 | 5,519,160 |
| 2016-08-19 | $14.62 | $14.69 | $14.47 | $14.58 | $14.58 | 5,390,030 |
| 2016-08-18 | $14.59 | $14.73 | $14.55 | $14.68 | $14.68 | 6,371,060 |
| 2016-08-17 | $14.65 | $14.70 | $14.43 | $14.56 | $14.56 | 6,363,250 |
| 2016-08-16 | $14.57 | $14.84 | $14.46 | $14.74 | $14.74 | 9,772,870 |
| 2016-08-15 | $14.38 | $14.62 | $14.24 | $14.51 | $14.51 | 6,339,830 |
| 2016-08-12 | $14.20 | $14.33 | $14.11 | $14.31 | $14.31 | 2,564,340 |
| 2016-08-11 | $14.49 | $14.49 | $14.18 | $14.21 | $14.21 | 4,763,670 |
| 2016-08-10 | $14.51 | $14.72 | $14.43 | $14.62 | $14.62 | 6,961,470 |
| 2016-08-09 | $14.15 | $14.47 | $14.00 | $14.37 | $14.37 | 6,138,770 |
| 2016-08-08 | $14.17 | $14.17 | $13.76 | $14.13 | $14.13 | 6,203,170 |
| 2016-08-05 | $14.50 | $14.50 | $14.29 | $14.34 | $14.34 | 4,123,500 |
| 2016-08-04 | $14.27 | $14.39 | $14.20 | $14.37 | $14.37 | 4,661,570 |
| 2016-08-03 | $14.63 | $14.71 | $14.42 | $14.47 | $14.47 | 5,195,900 |
| 2016-08-02 | $14.31 | $14.53 | $14.16 | $14.51 | $14.51 | 4,732,810 |
| 2016-08-01 | $14.40 | $14.58 | $14.30 | $14.40 | $14.40 | 5,934,630 |
| 2016-07-29 | $14.50 | $14.60 | $14.11 | $14.28 | $14.28 | 4,836,790 |
| 2016-07-28 | $14.76 | $14.85 | $14.38 | $14.59 | $14.59 | 6,421,890 |
| 2016-07-27 | $15.25 | $15.28 | $14.02 | $14.69 | $14.69 | 10,962,720 |
| 2016-07-26 | $15.06 | $15.30 | $14.99 | $15.29 | $15.29 | 6,706,050 |
| 2016-07-25 | $15.00 | $15.09 | $14.81 | $14.99 | $14.99 | 7,288,320 |
| 2016-07-22 | $15.49 | $15.65 | $15.27 | $15.30 | $15.30 | 7,462,510 |
| 2016-07-21 | $15.35 | $15.48 | $15.26 | $15.40 | $15.40 | 7,293,080 |
| 2016-07-20 | $15.96 | $15.99 | $15.41 | $15.55 | $15.55 | 9,760,750 |
| 2016-07-19 | $15.90 | $16.18 | $15.76 | $15.95 | $15.95 | 9,303,220 |
| 2016-07-18 | $16.20 | $16.40 | $15.91 | $16.20 | $16.20 | 14,585,530 |
| 2016-07-15 | $15.88 | $16.40 | $15.86 | $16.16 | $16.16 | 11,045,800 |
| 2016-07-14 | $16.35 | $16.63 | $16.01 | $16.09 | $16.09 | 12,630,910 |
| 2016-07-13 | $16.00 | $16.47 | $15.84 | $16.45 | $16.45 | 14,902,080 |
| 2016-07-12 | $16.20 | $16.54 | $16.11 | $16.38 | $16.38 | 16,553,280 |
| 2016-07-11 | $15.73 | $16.80 | $15.73 | $16.55 | $16.55 | 29,243,530 |
| 2016-07-08 | $15.88 | $15.96 | $15.60 | $15.64 | $15.64 | 14,595,920 |
| 2016-07-07 | $15.78 | $16.98 | $15.39 | $16.17 | $16.17 | 34,118,840 |
| 2016-07-06 | $15.02 | $16.30 | $15.02 | $15.79 | $15.79 | 31,466,640 |
| 2016-07-05 | $14.93 | $15.01 | $14.71 | $14.95 | $14.95 | 10,065,640 |
| 2016-07-04 | $14.75 | $15.35 | $14.60 | $14.97 | $14.97 | 16,034,000 |
| 2016-07-01 | $14.50 | $14.98 | $14.42 | $14.66 | $14.66 | 11,171,630 |
| 2016-06-30 | $14.60 | $14.61 | $14.38 | $14.44 | $14.44 | 7,091,850 |
| 2016-06-29 | $14.60 | $14.75 | $14.45 | $14.61 | $14.61 | 9,114,940 |
| 2016-06-28 | $14.73 | $14.90 | $14.42 | $14.63 | $14.63 | 11,960,130 |
| 2016-06-27 | $15.00 | $15.10 | $14.55 | $14.79 | $14.79 | 18,038,320 |
| 2016-06-24 | $14.18 | $15.50 | $14.06 | $15.23 | $15.23 | 29,347,240 |
| 2016-06-23 | $14.29 | $14.29 | $14.00 | $14.11 | $14.11 | 6,700,650 |
| 2016-06-22 | $14.00 | $14.24 | $13.97 | $14.23 | $14.23 | 6,139,340 |
| 2016-06-21 | $14.45 | $14.49 | $14.08 | $14.28 | $14.28 | 7,830,980 |
| 2016-06-20 | $14.66 | $14.66 | $14.11 | $14.39 | $14.39 | 11,744,230 |
| 2016-06-17 | $15.25 | $15.42 | $14.90 | $15.03 | $15.03 | 12,258,600 |
| 2016-06-16 | $14.63 | $15.78 | $14.42 | $15.67 | $15.67 | 15,528,820 |
| 2016-06-15 | $14.05 | $14.74 | $14.05 | $14.65 | $14.65 | 9,725,810 |
| 2016-06-14 | $14.65 | $14.70 | $14.00 | $14.18 | $14.18 | 7,706,310 |
| 2016-06-13 | $15.00 | $15.57 | $14.67 | $14.83 | $14.83 | 14,004,410 |
| 2016-06-10 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2016-06-09 | $15.11 | $15.11 | $15.11 | $15.11 | $15.11 | 0 |
| 2016-06-08 | $15.25 | $15.25 | $15.00 | $15.11 | $15.11 | 5,752,600 |
| 2016-06-07 | $15.39 | $15.52 | $15.21 | $15.29 | $15.29 | 5,584,360 |
| 2016-06-06 | $15.89 | $16.09 | $15.50 | $15.56 | $15.56 | 11,357,490 |
| 2016-06-03 | $15.33 | $15.48 | $15.16 | $15.39 | $15.39 | 5,819,410 |
| 2016-06-02 | $15.38 | $15.40 | $15.17 | $15.34 | $15.34 | 5,545,400 |
| 2016-06-01 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 0 |
| 2016-05-31 | $14.65 | $15.22 | $14.64 | $15.21 | $15.21 | 5,367,080 |
| 2016-05-30 | $14.74 | $14.92 | $14.52 | $14.64 | $14.64 | 2,764,860 |
| 2016-05-27 | $14.79 | $15.14 | $14.63 | $14.90 | $14.90 | 3,682,270 |
| 2016-05-26 | $15.06 | $15.19 | $14.33 | $14.92 | $14.92 | 4,330,230 |
| 2016-05-25 | $15.02 | $15.24 | $14.94 | $15.10 | $15.10 | 3,375,900 |
| 2016-05-24 | $15.05 | $15.40 | $14.85 | $15.10 | $15.10 | 5,326,360 |
| 2016-05-23 | $14.75 | $15.24 | $14.75 | $15.19 | $15.19 | 5,343,460 |
| 2016-05-20 | $15.01 | $15.01 | $14.60 | $14.85 | $14.85 | 6,268,880 |
| 2016-05-19 | $15.02 | $15.35 | $14.80 | $15.16 | $15.16 | 6,818,740 |
| 2016-05-18 | $15.04 | $15.90 | $14.93 | $15.25 | $15.25 | 9,524,240 |
| 2016-05-17 | $15.51 | $16.36 | $15.50 | $15.53 | $15.53 | 14,499,890 |
| 2016-05-16 | $14.41 | $15.83 | $14.41 | $15.83 | $15.83 | 13,880,780 |
| 2016-05-13 | $14.20 | $14.69 | $14.08 | $14.39 | $14.39 | 5,227,770 |
| 2016-05-12 | $14.41 | $14.41 | $13.72 | $14.31 | $14.31 | 6,334,160 |
| 2016-05-11 | $15.50 | $15.78 | $14.70 | $14.75 | $14.75 | 7,710,160 |
| 2016-05-10 | $15.10 | $15.67 | $15.00 | $15.51 | $15.51 | 7,353,890 |
| 2016-05-09 | $16.17 | $16.48 | $15.17 | $15.17 | $15.17 | 11,435,800 |
| 2016-05-06 | $18.36 | $18.47 | $16.69 | $16.86 | $16.86 | 9,142,560 |
| 2016-05-05 | $18.66 | $18.66 | $18.24 | $18.53 | $18.53 | 4,574,220 |
| 2016-05-04 | $18.89 | $19.50 | $18.58 | $18.66 | $18.66 | 6,240,560 |
| 2016-05-03 | $18.90 | $19.12 | $18.66 | $19.07 | $19.07 | 6,633,800 |
| 2016-05-02 | $18.60 | $18.60 | $18.60 | $18.60 | $18.60 | 0 |
| 2016-04-29 | $18.60 | $19.20 | $18.43 | $18.60 | $18.60 | 7,149,550 |
| 2016-04-28 | $18.60 | $18.70 | $17.88 | $18.53 | $18.53 | 5,825,530 |
| 2016-04-27 | $17.93 | $18.88 | $17.82 | $18.54 | $18.54 | 8,711,060 |
| 2016-04-26 | $17.36 | $18.08 | $17.36 | $17.95 | $17.95 | 6,684,520 |
| 2016-04-25 | $18.09 | $18.14 | $16.65 | $17.13 | $17.13 | 5,179,910 |
| 2016-04-22 | $17.77 | $18.33 | $17.32 | $17.78 | $17.78 | 5,950,390 |
| 2016-04-21 | $17.35 | $18.39 | $17.35 | $18.16 | $18.16 | 8,714,960 |
| 2016-04-20 | $18.60 | $18.90 | $16.88 | $17.55 | $17.55 | 11,289,630 |
| 2016-04-19 | $17.87 | $18.35 | $17.75 | $18.32 | $18.32 | 6,008,270 |
| 2016-04-18 | $18.37 | $18.37 | $17.56 | $17.79 | $17.79 | 6,419,090 |
| 2016-04-15 | $17.86 | $18.58 | $17.77 | $18.44 | $18.44 | 8,510,570 |
| 2016-04-14 | $17.51 | $17.89 | $17.35 | $17.77 | $17.77 | 5,110,410 |
| 2016-04-13 | $17.39 | $17.95 | $17.33 | $17.57 | $17.57 | 8,256,610 |
| 2016-04-12 | $17.10 | $17.46 | $16.90 | $17.30 | $17.30 | 8,806,670 |
| 2016-04-11 | $16.78 | $17.15 | $16.70 | $17.06 | $17.06 | 6,149,060 |
| 2016-04-08 | $16.59 | $17.22 | $16.51 | $16.79 | $16.79 | 6,085,420 |
| 2016-04-07 | $17.30 | $17.30 | $16.62 | $16.72 | $16.72 | 6,192,050 |
| 2016-04-06 | $17.50 | $17.80 | $17.24 | $17.30 | $17.30 | 6,460,670 |
| 2016-04-05 | $17.34 | $17.61 | $17.02 | $17.52 | $17.52 | 6,711,770 |
| 2016-04-04 | $17.33 | $17.33 | $17.33 | $17.33 | $17.33 | 0 |
| 2016-04-01 | $16.88 | $17.35 | $16.66 | $17.33 | $17.33 | 6,854,470 |
| 2016-03-31 | $16.82 | $17.12 | $16.51 | $16.96 | $16.96 | 6,930,980 |
| 2016-03-30 | $16.75 | $17.20 | $16.45 | $17.09 | $17.09 | 6,259,220 |
| 2016-03-29 | $16.39 | $17.05 | $16.16 | $16.50 | $16.50 | 6,335,580 |
| 2016-03-28 | $16.29 | $17.20 | $16.25 | $16.41 | $16.41 | 7,575,450 |
| 2016-03-25 | $15.59 | $16.68 | $15.56 | $16.37 | $16.37 | 7,692,050 |
| 2016-03-24 | $15.55 | $16.20 | $15.45 | $15.70 | $15.70 | 5,663,360 |
| 2016-03-23 | $15.93 | $16.13 | $15.70 | $15.85 | $15.85 | 4,949,140 |
| 2016-03-22 | $15.63 | $16.14 | $15.21 | $15.95 | $15.95 | 7,801,420 |
| 2016-03-21 | $15.51 | $16.05 | $15.50 | $15.78 | $15.78 | 7,300,680 |
| 2016-03-18 | $15.21 | $15.63 | $15.03 | $15.57 | $15.57 | 6,992,320 |
| 2016-03-17 | $15.10 | $15.28 | $14.56 | $15.13 | $15.13 | 5,468,240 |
| 2016-03-16 | $15.78 | $15.78 | $14.72 | $14.84 | $14.84 | 6,901,930 |
| 2016-03-15 | $14.68 | $14.86 | $14.04 | $14.52 | $14.52 | 5,485,100 |
| 2016-03-14 | $14.41 | $15.20 | $14.41 | $14.96 | $14.96 | 6,342,860 |
| 2016-03-11 | $14.74 | $15.05 | $14.38 | $14.68 | $14.68 | 5,249,300 |
| 2016-03-10 | $14.83 | $15.12 | $14.38 | $14.50 | $14.50 | 4,364,970 |
| 2016-03-09 | $15.00 | $15.43 | $14.56 | $14.83 | $14.83 | 5,630,420 |
| 2016-03-08 | $15.83 | $15.88 | $14.90 | $15.51 | $15.51 | 8,714,060 |
| 2016-03-07 | $15.35 | $16.48 | $15.03 | $16.08 | $16.08 | 12,473,320 |
| 2016-03-04 | $15.30 | $15.99 | $15.00 | $15.35 | $15.35 | 14,378,940 |
| 2016-03-03 | $14.40 | $15.32 | $14.37 | $15.22 | $15.22 | 9,888,660 |
| 2016-03-02 | $13.68 | $14.45 | $13.50 | $14.40 | $14.40 | 9,009,870 |
| 2016-03-01 | $13.26 | $14.09 | $13.23 | $13.88 | $13.88 | 8,276,430 |
| 2016-02-29 | $14.90 | $14.90 | $13.52 | $13.53 | $13.53 | 8,896,470 |
| 2016-02-26 | $15.65 | $16.00 | $14.30 | $15.02 | $15.02 | 7,362,770 |
| 2016-02-25 | $17.55 | $17.55 | $15.79 | $15.79 | $15.79 | 9,573,620 |
| 2016-02-24 | $16.90 | $17.88 | $16.77 | $17.54 | $17.54 | 14,340,360 |
| 2016-02-23 | $16.68 | $17.07 | $16.16 | $17.05 | $17.05 | 10,727,090 |
| 2016-02-22 | $17.02 | $17.13 | $16.56 | $16.73 | $16.73 | 8,090,740 |
| 2016-02-19 | $16.85 | $17.05 | $16.55 | $16.84 | $16.84 | 6,402,040 |
| 2016-02-18 | $17.03 | $17.17 | $16.33 | $16.62 | $16.62 | 8,706,750 |
| 2016-02-17 | $17.20 | $17.20 | $16.76 | $17.06 | $17.06 | 10,261,260 |
| 2016-02-16 | $17.09 | $18.28 | $16.90 | $17.60 | $17.60 | 15,251,770 |
| 2016-02-15 | $16.80 | $17.77 | $16.50 | $17.77 | $17.77 | 16,354,610 |
| 2016-02-12 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2016-02-11 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2016-02-10 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2016-02-09 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2016-02-08 | $16.15 | $16.15 | $16.15 | $16.15 | $16.15 | 0 |
| 2016-02-05 | $16.26 | $16.69 | $16.00 | $16.15 | $16.15 | 5,195,970 |
| 2016-02-04 | $16.11 | $16.66 | $15.94 | $16.20 | $16.20 | 4,460,970 |
| 2016-02-03 | $15.60 | $16.08 | $15.51 | $15.94 | $15.94 | 3,366,290 |
| 2016-02-02 | $15.22 | $16.15 | $15.22 | $15.91 | $15.91 | 4,125,650 |
| 2016-02-01 | $14.88 | $15.30 | $14.68 | $15.22 | $15.22 | 3,849,190 |
| 2016-01-29 | $14.44 | $15.08 | $14.12 | $14.89 | $14.89 | 3,715,510 |
| 2016-01-28 | $15.15 | $15.26 | $14.10 | $14.22 | $14.22 | 4,425,600 |
| 2016-01-27 | $14.80 | $15.40 | $13.65 | $15.21 | $15.21 | 7,056,850 |
| 2016-01-26 | $15.87 | $16.16 | $14.37 | $14.66 | $14.66 | 6,157,660 |
| 2016-01-25 | $15.50 | $16.26 | $15.36 | $15.97 | $15.97 | 6,539,200 |
| 2016-01-22 | $15.05 | $15.88 | $14.26 | $15.48 | $15.48 | 6,977,950 |
| 2016-01-21 | $14.39 | $15.98 | $14.22 | $15.02 | $15.02 | 10,511,260 |
| 2016-01-20 | $14.33 | $14.86 | $14.10 | $14.62 | $14.62 | 7,697,670 |
| 2016-01-19 | $13.60 | $14.49 | $13.40 | $14.35 | $14.35 | 6,226,500 |
| 2016-01-18 | $13.28 | $14.15 | $13.03 | $13.68 | $13.68 | 5,616,440 |
| 2016-01-15 | $15.10 | $15.10 | $13.64 | $13.64 | $13.64 | 6,697,320 |
| 2016-01-14 | $13.99 | $15.38 | $13.90 | $15.16 | $15.16 | 6,050,360 |
| 2016-01-13 | $14.76 | $15.79 | $14.76 | $14.87 | $14.87 | 6,408,480 |
| 2016-01-12 | $15.31 | $15.79 | $14.18 | $15.12 | $15.12 | 6,721,010 |
| 2016-01-11 | $16.70 | $17.15 | $15.53 | $15.53 | $15.53 | 9,534,940 |
| 2016-01-08 | $16.50 | $17.66 | $15.02 | $17.26 | $17.26 | 10,995,620 |
| 2016-01-07 | $17.35 | $17.35 | $16.10 | $16.10 | $16.10 | 2,018,020 |
| 2016-01-06 | $17.02 | $18.32 | $16.80 | $17.89 | $17.89 | 7,665,160 |
| 2016-01-05 | $16.65 | $18.09 | $16.51 | $16.77 | $16.77 | 11,024,340 |
| 2016-01-04 | $20.09 | $20.09 | $18.34 | $18.34 | $18.34 | 5,827,630 |
| 2016-01-01 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2015-12-31 | $21.50 | $21.59 | $20.05 | $20.38 | $20.38 | 7,050,390 |
| 2015-12-30 | $20.10 | $21.55 | $19.92 | $21.50 | $21.50 | 9,265,040 |
| 2015-12-29 | $19.06 | $20.28 | $18.60 | $20.22 | $20.22 | 6,946,870 |
| 2015-12-28 | $19.96 | $20.50 | $19.32 | $19.34 | $19.34 | 6,688,350 |
| 2015-12-25 | $19.10 | $20.10 | $19.10 | $20.08 | $20.08 | 4,919,620 |
| 2015-12-24 | $19.61 | $19.80 | $18.99 | $19.34 | $19.34 | 6,209,530 |
| 2015-12-23 | $20.22 | $20.28 | $19.60 | $19.83 | $19.83 | 7,266,730 |
| 2015-12-22 | $19.40 | $20.18 | $19.40 | $20.03 | $20.03 | 7,139,050 |
| 2015-12-21 | $19.28 | $20.14 | $19.28 | $19.55 | $19.55 | 8,199,930 |
| 2015-12-18 | $19.10 | $19.46 | $18.40 | $19.34 | $19.34 | 8,671,620 |
| 2015-12-17 | $19.06 | $19.42 | $18.75 | $19.10 | $19.10 | 9,153,070 |
| 2015-12-16 | $18.00 | $19.13 | $17.81 | $19.09 | $19.09 | 10,110,390 |
| 2015-12-15 | $17.95 | $18.40 | $17.65 | $18.19 | $18.19 | 8,539,590 |
| 2015-12-14 | $17.74 | $19.87 | $17.48 | $18.32 | $18.32 | 13,564,040 |
| 2015-12-11 | $17.50 | $18.90 | $17.40 | $18.37 | $18.37 | 12,803,340 |
| 2015-12-10 | $16.72 | $17.52 | $16.70 | $17.44 | $17.44 | 7,779,420 |
| 2015-12-09 | $16.80 | $17.39 | $16.51 | $16.80 | $16.80 | 5,049,810 |
| 2015-12-08 | $16.98 | $17.53 | $16.60 | $17.08 | $17.08 | 6,878,200 |
| 2015-12-07 | $16.50 | $17.29 | $16.35 | $17.06 | $17.06 | 9,297,750 |
| 2015-12-04 | $16.50 | $16.79 | $16.13 | $16.32 | $16.32 | 5,181,440 |
| 2015-12-03 | $15.95 | $16.76 | $15.75 | $16.63 | $16.63 | 5,773,560 |
| 2015-12-02 | $15.25 | $16.42 | $15.15 | $16.16 | $16.16 | 5,926,990 |
| 2015-12-01 | $15.20 | $15.75 | $15.10 | $15.43 | $15.43 | 4,075,590 |
| 2015-11-30 | $15.35 | $15.65 | $14.60 | $15.38 | $15.38 | 7,221,190 |
| 2015-11-27 | $16.10 | $16.48 | $15.01 | $15.35 | $15.35 | 7,133,520 |
| 2015-11-26 | $16.40 | $16.52 | $16.09 | $16.20 | $16.20 | 6,041,610 |
| 2015-11-25 | $16.16 | $16.83 | $16.16 | $16.46 | $16.46 | 7,855,130 |
| 2015-11-24 | $16.44 | $16.45 | $15.70 | $16.05 | $16.05 | 5,980,750 |
| 2015-11-23 | $17.00 | $17.02 | $16.35 | $16.55 | $16.55 | 7,209,030 |
| 2015-11-20 | $17.02 | $17.31 | $16.82 | $17.06 | $17.06 | 4,796,110 |
| 2015-11-19 | $16.59 | $17.26 | $16.30 | $17.00 | $17.00 | 4,464,770 |
| 2015-11-18 | $17.07 | $17.29 | $16.46 | $16.59 | $16.59 | 6,581,870 |
| 2015-11-17 | $16.62 | $17.59 | $16.02 | $17.07 | $17.07 | 13,328,680 |
| 2015-11-16 | $15.50 | $16.75 | $15.20 | $16.70 | $16.70 | 9,861,720 |
| 2015-11-13 | $15.50 | $15.86 | $15.01 | $15.67 | $15.67 | 9,281,030 |
| 2015-11-12 | $15.51 | $15.98 | $15.37 | $15.67 | $15.67 | 9,345,450 |
| 2015-11-11 | $15.35 | $15.57 | $15.00 | $15.43 | $15.43 | 7,553,870 |
| 2015-11-10 | $15.16 | $15.85 | $14.82 | $15.52 | $15.52 | 8,967,310 |
| 2015-11-09 | $15.07 | $15.27 | $14.55 | $15.11 | $15.11 | 7,065,630 |
| 2015-11-06 | $14.60 | $15.22 | $14.52 | $15.13 | $15.13 | 6,187,080 |
| 2015-11-05 | $14.60 | $14.93 | $14.33 | $14.69 | $14.69 | 6,123,560 |
| 2015-11-04 | $13.90 | $14.64 | $13.75 | $14.51 | $14.51 | 7,225,310 |
| 2015-11-03 | $14.72 | $14.98 | $13.50 | $13.94 | $13.94 | 10,798,720 |
| 2015-11-02 | $14.93 | $15.28 | $14.44 | $14.72 | $14.72 | 3,603,240 |
| 2015-10-30 | $14.95 | $15.38 | $14.58 | $15.10 | $15.10 | 4,990,680 |
| 2015-10-29 | $14.69 | $15.01 | $14.60 | $14.97 | $14.97 | 4,284,660 |
| 2015-10-28 | $15.42 | $15.51 | $14.60 | $14.68 | $14.68 | 7,099,080 |
| 2015-10-27 | $15.44 | $15.88 | $14.60 | $15.64 | $15.64 | 6,691,990 |
| 2015-10-26 | $16.00 | $16.00 | $15.31 | $15.73 | $15.73 | 8,989,010 |
| 2015-10-23 | $15.35 | $16.25 | $15.02 | $16.06 | $16.06 | 13,867,660 |
| 2015-10-22 | $14.40 | $15.35 | $14.36 | $15.35 | $15.35 | 18,917,640 |
| 2015-10-21 | $14.96 | $14.98 | $13.64 | $13.95 | $13.95 | 7,220,620 |
| 2015-10-20 | $14.05 | $14.94 | $13.98 | $14.86 | $14.86 | 7,007,570 |
| 2015-10-19 | $14.58 | $15.15 | $14.10 | $14.19 | $14.19 | 7,418,110 |
| 2015-10-16 | $14.56 | $14.72 | $14.15 | $14.54 | $14.54 | 5,098,850 |
| 2015-10-15 | $14.36 | $14.65 | $14.06 | $14.48 | $14.48 | 9,765,550 |
| 2015-10-14 | $14.65 | $14.84 | $14.00 | $14.44 | $14.44 | 7,275,900 |
| 2015-10-13 | $13.91 | $14.84 | $13.89 | $14.69 | $14.69 | 7,695,970 |
| 2015-10-12 | $13.29 | $14.44 | $13.25 | $14.08 | $14.08 | 9,455,950 |
| 2015-10-09 | $12.85 | $13.40 | $12.82 | $13.28 | $13.28 | 5,288,430 |
| 2015-10-08 | $12.40 | $12.96 | $12.30 | $12.83 | $12.83 | 6,104,590 |
| 2015-10-07 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2015-10-06 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2015-10-05 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2015-10-02 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2015-10-01 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2015-09-30 | $11.98 | $12.12 | $11.80 | $12.02 | $12.02 | 1,590,820 |
| 2015-09-29 | $11.81 | $12.07 | $11.72 | $11.89 | $11.89 | 1,932,860 |
| 2015-09-28 | $12.13 | $12.33 | $11.50 | $12.05 | $12.05 | 2,902,410 |
| 2015-09-25 | $12.72 | $13.00 | $12.02 | $12.13 | $12.13 | 4,599,650 |
| 2015-09-24 | $12.64 | $12.88 | $12.49 | $12.83 | $12.83 | 6,997,010 |
| 2015-09-23 | $12.55 | $12.74 | $12.30 | $12.47 | $12.47 | 5,152,210 |
| 2015-09-22 | $12.39 | $13.20 | $12.08 | $12.70 | $12.70 | 9,746,470 |
| 2015-09-21 | $12.05 | $12.59 | $12.01 | $12.48 | $12.48 | 5,320,080 |
| 2015-09-18 | $12.60 | $12.60 | $11.99 | $12.20 | $12.20 | 2,577,570 |
| 2015-09-17 | $12.08 | $12.88 | $11.95 | $12.03 | $12.03 | 6,112,110 |
| 2015-09-16 | $11.14 | $12.11 | $11.10 | $12.08 | $12.08 | 4,954,140 |
| 2015-09-15 | $10.72 | $11.76 | $10.72 | $11.01 | $11.01 | 6,022,720 |
| 2015-09-14 | $13.20 | $13.49 | $11.77 | $11.77 | $11.77 | 7,417,470 |
| 2015-09-11 | $12.87 | $13.33 | $12.52 | $13.08 | $13.08 | 4,875,820 |
| 2015-09-10 | $12.69 | $13.10 | $12.41 | $12.82 | $12.82 | 5,436,860 |
| 2015-09-09 | $12.20 | $12.86 | $12.13 | $12.76 | $12.76 | 6,110,530 |
| 2015-09-08 | $11.16 | $12.15 | $11.01 | $12.12 | $12.12 | 4,987,560 |
| 2015-09-07 | $11.10 | $11.99 | $11.10 | $11.16 | $11.16 | 5,653,130 |
| 2015-09-04 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2015-09-03 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2015-09-02 | $10.60 | $12.20 | $10.60 | $11.23 | $11.23 | 7,770,880 |
| 2015-09-01 | $12.50 | $12.95 | $11.40 | $11.49 | $11.49 | 12,831,430 |
| 2015-08-31 | $11.28 | $12.41 | $11.15 | $12.41 | $12.41 | 12,800,140 |
| 2015-08-28 | $10.30 | $11.32 | $10.29 | $11.28 | $11.28 | 11,309,680 |
| 2015-08-27 | $9.85 | $10.38 | $9.50 | $10.29 | $10.29 | 11,950,200 |
| 2015-08-26 | $10.17 | $11.10 | $9.66 | $9.66 | $9.66 | 14,282,760 |
| 2015-08-25 | $10.75 | $11.89 | $10.73 | $10.73 | $10.73 | 6,884,530 |
| 2015-08-24 | $12.50 | $13.94 | $11.92 | $11.92 | $11.92 | 13,196,550 |
| 2015-08-21 | $14.36 | $14.76 | $13.09 | $13.24 | $13.24 | 8,412,060 |
| 2015-08-20 | $13.94 | $15.10 | $13.86 | $14.18 | $14.18 | 10,533,040 |
| 2015-08-19 | $13.85 | $14.19 | $12.79 | $13.99 | $13.99 | 8,147,490 |
| 2015-08-18 | $15.88 | $15.90 | $14.21 | $14.21 | $14.21 | 9,762,340 |
| 2015-08-17 | $14.94 | $15.85 | $14.88 | $15.79 | $15.79 | 9,704,850 |
| 2015-08-14 | $15.22 | $15.36 | $14.91 | $15.08 | $15.08 | 10,082,230 |
| 2015-08-13 | $15.63 | $15.85 | $14.65 | $15.39 | $15.39 | 11,337,200 |
| 2015-08-12 | $15.26 | $16.40 | $14.92 | $15.63 | $15.63 | 15,626,250 |
| 2015-08-11 | $14.87 | $16.50 | $14.71 | $15.42 | $15.42 | 16,487,060 |
| 2015-08-10 | $14.48 | $15.13 | $14.30 | $15.01 | $15.01 | 11,266,940 |
YanTai Yuancheng Gold Company Ltd (600766) News Headlines
Recent YanTai Yuancheng Gold Company Ltd (600766) News
Similar Companies to YanTai Yuancheng Gold Company Ltd (600766) 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 | -- | -- | -- |