Guangzhou Guangri Stock Company Ltd (600894) Exchange: SHG
Data as of July 11, 2025
$10.49 ($0.24) 2.34%
Guangzhou Guangri Stock Company Ltd - Daily Information
Click for more stock information on Guangzhou Guangri Stock Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $10.27 |
| Previous Close | $10.49 |
| High | $10.75 |
| Low | $10.25 |
| Adjusted Open | $10.27 |
| Previous Adjusted Close | $10.49 |
| Adjusted High | $10.75 |
| Adjusted Low | $10.25 |
About Guangzhou Guangri Stock Company Ltd (600894)
Guangzhou Guangri Stock Co., Ltd. is a China-based company principally engaged in the manufacture and distribution of elevators and elevator components. The Company mainly operates its businesses through manufacture and distribution of elevators, elevator components and mechanical parking systems; elevator installation and engineering services; elevator repair and maintenance services; logistics services, as well as packaging services. In addition, it is involved in the light emitting diode (LED) business. The Company distributes its products within domestic market and to overseas markets.
Invest in Guangzhou Guangri Stock Company Ltd (600894)
Historical Stock Data for Guangzhou Guangri Stock Company Ltd (600894)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $10.27 | $10.75 | $10.25 | $10.49 | $10.49 | 11,493,700 |
| 2025-06-26 | $10.26 | $10.42 | $10.20 | $10.25 | $10.25 | 9,203,740 |
| 2025-06-25 | $10.22 | $10.26 | $10.17 | $10.24 | $10.24 | 6,553,500 |
| 2025-06-24 | $10.13 | $10.26 | $10.10 | $10.25 | $10.25 | 3,652,400 |
| 2025-06-23 | $10.08 | $10.12 | $10.03 | $10.11 | $10.11 | 2,010,820 |
| 2025-06-20 | $10.10 | $10.12 | $10.02 | $10.09 | $10.09 | 2,577,800 |
| 2025-06-19 | $10.19 | $10.23 | $9.99 | $10.07 | $10.07 | 5,963,870 |
| 2025-06-18 | $10.26 | $10.30 | $10.19 | $10.20 | $10.20 | 2,558,200 |
| 2025-06-17 | $10.23 | $10.26 | $10.19 | $10.26 | $10.26 | 2,229,400 |
| 2025-06-13 | $10.35 | $10.40 | $10.24 | $10.27 | $10.27 | 4,451,500 |
| 2025-06-12 | $10.31 | $10.44 | $10.28 | $10.38 | $10.38 | 4,143,600 |
| 2025-06-11 | $10.28 | $10.44 | $10.28 | $10.35 | $10.35 | 4,194,200 |
| 2025-06-10 | $10.40 | $10.42 | $10.24 | $10.29 | $10.29 | 5,430,600 |
| 2025-06-09 | $10.41 | $10.42 | $10.32 | $10.36 | $10.36 | 4,815,400 |
| 2025-06-06 | $10.32 | $10.42 | $10.28 | $10.39 | $10.39 | 3,007,700 |
| 2025-06-05 | $10.38 | $10.41 | $10.28 | $10.29 | $10.29 | 4,406,400 |
| 2025-06-04 | $10.32 | $10.42 | $10.29 | $10.37 | $10.37 | 2,544,600 |
| 2025-06-03 | $10.48 | $10.48 | $10.28 | $10.32 | $10.32 | 5,385,010 |
| 2025-05-30 | $10.41 | $10.54 | $10.28 | $10.44 | $10.44 | 5,723,460 |
| 2025-05-29 | $10.32 | $10.43 | $10.32 | $10.41 | $10.41 | 2,659,390 |
| 2025-05-28 | $10.34 | $10.40 | $10.27 | $10.32 | $10.32 | 2,740,200 |
| 2025-05-27 | $10.28 | $10.35 | $10.20 | $10.32 | $10.32 | 3,986,400 |
| 2025-05-26 | $10.52 | $10.55 | $10.22 | $10.33 | $10.33 | 9,927,940 |
| 2025-05-23 | $10.65 | $10.68 | $10.53 | $10.53 | $10.53 | 3,584,000 |
| 2025-05-22 | $10.74 | $10.83 | $10.64 | $10.65 | $10.65 | 3,602,300 |
| 2025-05-21 | $10.67 | $10.83 | $10.62 | $10.77 | $10.77 | 4,848,500 |
| 2025-05-20 | $10.57 | $10.69 | $10.49 | $10.65 | $10.65 | 4,513,110 |
| 2025-05-19 | $10.63 | $10.71 | $10.51 | $10.58 | $10.58 | 4,060,100 |
| 2025-05-16 | $10.53 | $10.75 | $10.49 | $10.61 | $10.61 | 8,652,510 |
| 2025-05-15 | $10.62 | $10.64 | $10.53 | $10.55 | $10.55 | 3,274,040 |
| 2025-05-14 | $10.70 | $10.70 | $10.53 | $10.60 | $10.60 | 5,875,400 |
| 2025-05-13 | $10.85 | $10.85 | $10.65 | $10.69 | $10.69 | 7,803,400 |
| 2025-05-12 | $10.71 | $10.82 | $10.68 | $10.79 | $10.79 | 7,717,340 |
| 2025-05-09 | $10.73 | $10.74 | $10.59 | $10.68 | $10.68 | 6,927,400 |
| 2025-05-08 | $10.52 | $10.73 | $10.49 | $10.66 | $10.66 | 8,026,280 |
| 2025-05-07 | $10.56 | $10.81 | $10.51 | $10.63 | $10.63 | 9,893,040 |
| 2025-05-06 | $10.49 | $10.57 | $10.33 | $10.49 | $10.49 | 13,715,420 |
| 2025-04-30 | $11.31 | $11.31 | $10.44 | $10.45 | $10.45 | 27,749,640 |
| 2025-04-29 | $11.87 | $11.96 | $11.57 | $11.60 | $11.60 | 5,807,290 |
| 2025-04-28 | $12.04 | $12.15 | $11.86 | $11.90 | $11.90 | 3,198,040 |
| 2025-04-25 | $11.86 | $12.09 | $11.83 | $12.06 | $12.06 | 4,235,610 |
| 2025-04-24 | $11.93 | $11.93 | $11.71 | $11.86 | $11.86 | 4,368,600 |
| 2025-04-23 | $11.96 | $12.05 | $11.86 | $11.86 | $11.86 | 3,614,790 |
| 2025-04-22 | $11.80 | $12.03 | $11.71 | $11.91 | $11.91 | 5,260,800 |
| 2025-04-21 | $11.61 | $11.84 | $11.53 | $11.80 | $11.80 | 5,289,500 |
| 2025-04-18 | $11.50 | $11.70 | $11.40 | $11.61 | $11.61 | 4,808,500 |
| 2025-04-17 | $11.46 | $11.69 | $11.45 | $11.51 | $11.51 | 4,423,960 |
| 2025-04-16 | $11.82 | $11.83 | $11.40 | $11.53 | $11.53 | 8,314,660 |
| 2025-04-15 | $11.36 | $11.70 | $11.23 | $11.66 | $11.66 | 7,879,700 |
| 2025-04-14 | $11.47 | $11.56 | $11.36 | $11.36 | $11.36 | 5,141,200 |
| 2025-04-11 | $11.50 | $11.54 | $11.35 | $11.43 | $11.43 | 5,204,500 |
| 2025-04-10 | $11.62 | $11.79 | $11.45 | $11.53 | $11.53 | 9,040,900 |
| 2025-04-09 | $11.26 | $11.60 | $10.89 | $11.48 | $11.48 | 13,061,560 |
| 2025-04-08 | $10.71 | $11.20 | $10.71 | $11.15 | $11.15 | 10,630,350 |
| 2025-04-07 | $11.54 | $11.54 | $10.69 | $10.69 | $10.69 | 11,061,730 |
| 2025-04-03 | $11.89 | $12.05 | $11.80 | $11.88 | $11.88 | 3,849,700 |
| 2025-04-02 | $12.04 | $12.13 | $11.91 | $11.96 | $11.96 | 3,909,500 |
| 2025-04-01 | $12.14 | $12.37 | $11.87 | $12.03 | $12.03 | 8,738,280 |
| 2025-03-31 | $11.75 | $12.24 | $11.73 | $12.03 | $12.03 | 9,569,800 |
| 2025-03-28 | $11.88 | $11.98 | $11.78 | $11.82 | $11.82 | 5,334,770 |
| 2025-03-27 | $12.00 | $12.03 | $11.80 | $11.92 | $11.92 | 4,810,990 |
| 2025-03-26 | $11.91 | $12.09 | $11.90 | $12.04 | $12.04 | 4,532,570 |
| 2025-03-25 | $12.04 | $12.05 | $11.87 | $11.95 | $11.95 | 5,284,800 |
| 2025-03-24 | $12.00 | $12.12 | $11.82 | $12.02 | $12.02 | 8,250,680 |
| 2025-03-21 | $12.30 | $12.41 | $11.90 | $12.03 | $12.03 | 7,989,100 |
| 2025-03-20 | $12.83 | $12.85 | $12.31 | $12.36 | $12.36 | 7,556,600 |
| 2025-03-19 | $12.72 | $12.89 | $12.63 | $12.79 | $12.79 | 5,333,160 |
| 2025-03-18 | $12.60 | $12.78 | $12.52 | $12.76 | $12.76 | 5,423,380 |
| 2025-03-17 | $12.54 | $12.77 | $12.45 | $12.60 | $12.60 | 6,632,000 |
| 2025-03-14 | $12.43 | $12.65 | $12.37 | $12.51 | $12.51 | 7,369,410 |
| 2025-03-13 | $12.70 | $12.78 | $12.33 | $12.43 | $12.43 | 9,494,910 |
| 2025-03-12 | $12.90 | $12.92 | $12.66 | $12.75 | $12.75 | 6,004,110 |
| 2025-03-11 | $12.62 | $12.72 | $12.53 | $12.68 | $12.68 | 8,497,440 |
| 2025-03-10 | $12.64 | $12.84 | $12.49 | $12.77 | $12.77 | 10,539,990 |
| 2025-03-07 | $12.62 | $12.70 | $12.35 | $12.55 | $12.55 | 12,044,300 |
| 2025-03-06 | $12.55 | $12.77 | $12.27 | $12.64 | $12.64 | 15,477,200 |
| 2025-03-05 | $12.16 | $12.53 | $12.13 | $12.47 | $12.47 | 12,457,620 |
| 2025-03-04 | $11.90 | $12.30 | $11.90 | $12.24 | $12.24 | 11,606,300 |
| 2025-03-03 | $11.68 | $12.26 | $11.66 | $11.96 | $11.96 | 17,260,200 |
| 2025-02-28 | $11.76 | $11.96 | $11.68 | $11.79 | $11.79 | 14,231,980 |
| 2025-02-27 | $11.63 | $11.86 | $11.58 | $11.77 | $11.77 | 8,828,050 |
| 2025-02-26 | $11.38 | $11.78 | $11.19 | $11.63 | $11.63 | 11,093,840 |
| 2025-02-25 | $11.31 | $11.44 | $11.12 | $11.27 | $11.27 | 6,247,190 |
| 2025-02-24 | $11.60 | $11.67 | $11.30 | $11.35 | $11.35 | 13,251,900 |
| 2025-02-20 | $11.51 | $11.97 | $11.35 | $11.83 | $11.83 | 11,435,500 |
| 2025-02-19 | $11.66 | $11.78 | $11.43 | $11.51 | $11.51 | 11,006,900 |
| 2025-02-18 | $11.89 | $11.91 | $11.50 | $11.58 | $11.58 | 9,531,300 |
| 2025-02-17 | $12.16 | $12.19 | $11.60 | $11.92 | $11.92 | 15,368,440 |
| 2025-02-14 | $12.15 | $12.29 | $12.03 | $12.16 | $12.16 | 7,840,290 |
| 2025-02-13 | $12.55 | $12.55 | $12.20 | $12.21 | $12.21 | 8,774,540 |
| 2025-02-12 | $12.09 | $12.60 | $12.04 | $12.60 | $12.60 | 13,609,030 |
| 2025-02-11 | $12.19 | $12.31 | $12.03 | $12.14 | $12.14 | 11,678,360 |
| 2025-02-10 | $12.30 | $12.45 | $12.16 | $12.18 | $12.18 | 11,302,030 |
| 2025-02-07 | $12.28 | $12.47 | $12.07 | $12.30 | $12.30 | 13,256,580 |
| 2025-02-06 | $12.45 | $12.50 | $12.22 | $12.29 | $12.29 | 9,555,260 |
| 2025-02-05 | $13.30 | $13.31 | $12.38 | $12.42 | $12.42 | 9,975,500 |
| 2025-01-27 | $12.92 | $13.32 | $12.86 | $13.14 | $13.14 | 5,712,970 |
| 2025-01-24 | $12.90 | $13.26 | $12.71 | $12.83 | $12.83 | 7,461,900 |
| 2025-01-23 | $12.77 | $13.13 | $12.50 | $12.90 | $12.90 | 7,221,360 |
| 2025-01-22 | $13.00 | $13.04 | $12.60 | $12.66 | $12.66 | 6,102,550 |
| 2025-01-21 | $13.27 | $13.29 | $12.79 | $13.00 | $13.00 | 4,704,900 |
| 2025-01-20 | $13.24 | $13.47 | $13.02 | $13.14 | $13.14 | 5,242,470 |
| 2025-01-17 | $13.28 | $13.38 | $13.10 | $13.19 | $13.19 | 4,377,300 |
| 2025-01-16 | $13.34 | $13.79 | $13.29 | $13.33 | $13.33 | 5,778,920 |
| 2025-01-15 | $13.32 | $13.46 | $13.23 | $13.36 | $13.36 | 5,659,280 |
| 2025-01-14 | $12.43 | $13.40 | $12.20 | $13.32 | $13.32 | 17,373,820 |
| 2025-01-13 | $12.73 | $13.00 | $12.31 | $12.38 | $12.38 | 6,943,600 |
| 2025-01-09 | $13.08 | $13.12 | $12.56 | $12.63 | $12.63 | 8,544,400 |
| 2025-01-08 | $12.90 | $13.37 | $12.71 | $13.18 | $13.18 | 6,673,500 |
| 2025-01-07 | $12.58 | $13.24 | $12.49 | $13.02 | $13.02 | 8,130,990 |
| 2025-01-06 | $13.02 | $13.18 | $12.57 | $12.69 | $12.69 | 8,908,610 |
| 2025-01-03 | $13.85 | $14.00 | $12.90 | $12.95 | $12.95 | 12,090,330 |
| 2025-01-02 | $14.37 | $14.50 | $13.81 | $13.96 | $13.96 | 14,237,760 |
| 2024-12-31 | $13.87 | $14.87 | $13.79 | $14.60 | $14.60 | 18,677,710 |
| 2024-12-30 | $13.49 | $14.03 | $13.42 | $13.76 | $13.76 | 10,189,740 |
| 2024-12-27 | $13.30 | $13.56 | $13.21 | $13.50 | $13.50 | 6,389,250 |
| 2024-12-26 | $13.23 | $13.48 | $13.19 | $13.32 | $13.32 | 5,075,040 |
| 2024-12-25 | $13.09 | $13.28 | $12.90 | $13.25 | $13.25 | 5,436,800 |
| 2024-12-24 | $12.91 | $13.24 | $12.89 | $13.09 | $13.09 | 5,819,970 |
| 2024-12-23 | $12.78 | $13.05 | $12.73 | $12.89 | $12.89 | 8,742,490 |
| 2024-12-20 | $12.74 | $12.86 | $12.61 | $12.75 | $12.75 | 6,147,600 |
| 2024-12-19 | $12.38 | $12.75 | $12.34 | $12.73 | $12.73 | 6,345,400 |
| 2024-12-18 | $12.36 | $12.54 | $12.30 | $12.44 | $12.44 | 4,379,200 |
| 2024-12-17 | $12.49 | $12.70 | $12.28 | $12.34 | $12.34 | 7,312,600 |
| 2024-12-16 | $12.89 | $12.93 | $12.48 | $12.59 | $12.59 | 7,084,620 |
| 2024-12-13 | $13.20 | $13.29 | $12.85 | $12.88 | $12.88 | 13,686,700 |
| 2024-12-12 | $13.05 | $13.32 | $12.85 | $13.20 | $13.20 | 12,796,800 |
| 2024-12-11 | $13.35 | $13.35 | $12.72 | $13.17 | $13.17 | 19,310,040 |
| 2024-12-10 | $13.66 | $13.66 | $13.14 | $13.18 | $13.18 | 13,038,340 |
| 2024-12-09 | $13.63 | $13.65 | $13.10 | $13.20 | $13.20 | 8,256,790 |
| 2024-12-06 | $13.87 | $13.98 | $13.47 | $13.63 | $13.63 | 10,431,600 |
| 2024-12-05 | $13.45 | $13.86 | $13.18 | $13.76 | $13.76 | 10,681,200 |
| 2024-12-04 | $13.20 | $13.59 | $12.88 | $13.52 | $13.52 | 10,801,450 |
| 2024-12-03 | $13.36 | $13.49 | $13.02 | $13.15 | $13.15 | 6,802,150 |
| 2024-12-02 | $12.70 | $13.36 | $12.61 | $13.25 | $13.25 | 9,721,610 |
| 2024-11-29 | $12.46 | $12.75 | $12.31 | $12.61 | $12.61 | 6,832,980 |
| 2024-11-28 | $12.45 | $12.63 | $12.22 | $12.36 | $12.36 | 4,229,800 |
| 2024-11-27 | $12.35 | $12.35 | $11.98 | $12.32 | $12.32 | 4,571,900 |
| 2024-11-26 | $12.37 | $12.50 | $12.08 | $12.30 | $12.30 | 6,200,000 |
| 2024-11-25 | $12.96 | $12.98 | $12.15 | $12.31 | $12.31 | 12,731,970 |
| 2024-11-22 | $13.50 | $13.84 | $12.79 | $12.81 | $12.81 | 11,497,900 |
| 2024-11-21 | $12.86 | $13.38 | $12.71 | $13.36 | $13.36 | 11,661,050 |
| 2024-11-20 | $12.95 | $13.00 | $12.63 | $12.86 | $12.86 | 7,424,090 |
| 2024-11-19 | $12.50 | $12.95 | $12.34 | $12.95 | $12.95 | 9,926,810 |
| 2024-11-18 | $12.23 | $12.65 | $12.20 | $12.45 | $12.45 | 9,769,420 |
| 2024-11-15 | $12.08 | $12.59 | $12.04 | $12.13 | $12.13 | 8,907,260 |
| 2024-11-14 | $12.17 | $12.40 | $12.06 | $12.08 | $12.08 | 5,009,800 |
| 2024-11-13 | $12.18 | $12.21 | $11.98 | $12.18 | $12.18 | 4,249,850 |
| 2024-11-12 | $12.31 | $12.55 | $11.97 | $12.09 | $12.09 | 7,022,900 |
| 2024-11-11 | $12.36 | $12.36 | $12.11 | $12.31 | $12.31 | 5,399,540 |
| 2024-11-08 | $12.84 | $12.85 | $12.12 | $12.37 | $12.37 | 10,676,290 |
| 2024-11-07 | $12.55 | $12.84 | $12.51 | $12.70 | $12.70 | 6,650,930 |
| 2024-11-06 | $12.59 | $12.74 | $12.38 | $12.54 | $12.54 | 6,426,100 |
| 2024-11-05 | $12.65 | $12.73 | $12.31 | $12.57 | $12.57 | 8,808,400 |
| 2024-11-04 | $12.72 | $12.75 | $12.48 | $12.60 | $12.60 | 6,773,800 |
| 2024-11-01 | $13.05 | $13.35 | $12.66 | $12.72 | $12.72 | 9,430,130 |
| 2024-10-31 | $12.50 | $13.06 | $12.49 | $13.00 | $13.00 | 10,078,700 |
| 2024-10-30 | $12.38 | $12.67 | $12.15 | $12.55 | $12.55 | 7,066,820 |
| 2024-10-29 | $12.61 | $12.75 | $12.22 | $12.25 | $12.25 | 9,938,960 |
| 2024-10-28 | $12.30 | $12.85 | $11.80 | $12.80 | $12.80 | 16,002,460 |
| 2024-10-25 | $11.95 | $12.28 | $11.95 | $12.07 | $12.07 | 6,044,130 |
| 2024-10-24 | $11.80 | $12.12 | $11.71 | $12.00 | $12.00 | 5,958,590 |
| 2024-10-23 | $12.13 | $12.21 | $11.70 | $11.84 | $11.84 | 9,164,900 |
| 2024-10-22 | $11.92 | $12.35 | $11.81 | $12.13 | $12.13 | 9,744,830 |
| 2024-10-21 | $11.89 | $12.05 | $11.50 | $11.92 | $11.92 | 12,277,860 |
| 2024-10-18 | $12.80 | $12.82 | $12.44 | $12.75 | $12.75 | 15,494,950 |
| 2024-10-17 | $12.37 | $12.81 | $12.27 | $12.75 | $12.75 | 16,940,920 |
| 2024-10-16 | $11.60 | $12.64 | $11.56 | $12.32 | $12.32 | 21,826,810 |
| 2024-10-15 | $11.66 | $12.02 | $11.51 | $11.74 | $11.74 | 15,538,380 |
| 2024-10-14 | $11.66 | $11.70 | $11.30 | $11.59 | $11.59 | 21,005,830 |
| 2024-10-11 | $11.79 | $12.04 | $11.32 | $11.66 | $11.66 | 12,589,200 |
| 2024-10-10 | $11.90 | $12.22 | $11.49 | $11.53 | $11.53 | 18,920,240 |
| 2024-10-09 | $12.90 | $12.98 | $12.02 | $12.02 | $12.02 | 18,635,740 |
| 2024-10-08 | $14.03 | $14.26 | $12.40 | $13.35 | $13.35 | 31,738,720 |
| 2024-09-30 | $12.19 | $13.00 | $11.73 | $12.98 | $12.98 | 32,331,930 |
| 2024-09-27 | $11.86 | $12.08 | $11.63 | $11.98 | $11.98 | 8,180,450 |
| 2024-09-26 | $11.00 | $11.95 | $11.00 | $11.85 | $11.85 | 14,767,770 |
| 2024-09-25 | $11.33 | $11.86 | $11.29 | $11.32 | $11.32 | 13,047,310 |
| 2024-09-24 | $10.37 | $11.12 | $10.37 | $11.10 | $11.10 | 8,802,850 |
| 2024-09-23 | $10.39 | $10.39 | $10.14 | $10.29 | $10.29 | 4,376,840 |
| 2024-09-20 | $10.29 | $10.39 | $10.13 | $10.37 | $10.37 | 3,876,600 |
| 2024-09-19 | $10.27 | $10.37 | $9.98 | $10.31 | $10.31 | 6,139,140 |
| 2024-09-18 | $9.85 | $10.33 | $9.72 | $10.28 | $10.28 | 6,364,200 |
| 2024-09-13 | $9.90 | $9.96 | $9.64 | $9.83 | $9.83 | 4,988,300 |
| 2024-09-12 | $10.16 | $10.51 | $9.80 | $9.90 | $9.90 | 6,504,700 |
| 2024-09-11 | $10.17 | $10.39 | $10.10 | $10.16 | $10.16 | 4,563,500 |
| 2024-09-10 | $10.18 | $10.34 | $10.08 | $10.30 | $10.30 | 7,205,900 |
| 2024-09-09 | $10.40 | $10.52 | $10.10 | $10.17 | $10.17 | 5,603,300 |
| 2024-09-06 | $10.48 | $10.60 | $10.41 | $10.46 | $10.46 | 3,418,200 |
| 2024-09-05 | $10.50 | $10.54 | $10.36 | $10.48 | $10.48 | 2,285,000 |
| 2024-09-04 | $10.76 | $10.76 | $10.37 | $10.52 | $10.52 | 4,968,860 |
| 2024-09-03 | $10.50 | $10.90 | $10.29 | $10.79 | $10.79 | 6,470,900 |
| 2024-09-02 | $10.43 | $10.72 | $10.38 | $10.47 | $10.47 | 8,684,360 |
| 2024-08-30 | $10.41 | $10.62 | $10.20 | $10.39 | $10.39 | 11,337,780 |
| 2024-08-29 | $10.49 | $10.92 | $10.00 | $10.53 | $10.53 | 20,312,700 |
| 2024-08-28 | $10.42 | $10.58 | $10.22 | $10.40 | $10.40 | 7,376,100 |
| 2024-08-27 | $10.10 | $10.61 | $9.99 | $10.51 | $10.51 | 10,845,940 |
| 2024-08-26 | $9.86 | $10.18 | $9.73 | $10.14 | $10.14 | 6,824,650 |
| 2024-08-23 | $9.92 | $9.93 | $9.58 | $9.85 | $9.85 | 6,473,600 |
| 2024-08-22 | $9.82 | $10.13 | $9.69 | $9.93 | $9.93 | 6,719,720 |
| 2024-08-21 | $9.96 | $10.12 | $9.51 | $9.82 | $9.82 | 9,224,940 |
| 2024-08-20 | $10.59 | $10.62 | $9.98 | $10.03 | $10.03 | 7,811,710 |
| 2024-08-19 | $10.65 | $10.96 | $10.46 | $10.60 | $10.60 | 7,187,100 |
| 2024-08-16 | $10.84 | $11.07 | $10.51 | $10.58 | $10.58 | 7,692,600 |
| 2024-08-15 | $10.85 | $10.96 | $10.66 | $10.79 | $10.79 | 6,084,950 |
| 2024-08-14 | $11.00 | $11.17 | $10.81 | $10.85 | $10.85 | 5,506,340 |
| 2024-08-13 | $11.18 | $11.60 | $10.97 | $11.07 | $11.07 | 9,879,700 |
| 2024-08-12 | $11.41 | $11.85 | $11.21 | $11.30 | $11.30 | 10,285,070 |
| 2024-08-09 | $10.71 | $11.42 | $10.71 | $11.35 | $11.35 | 11,837,540 |
| 2024-08-08 | $10.90 | $11.02 | $10.63 | $10.84 | $10.84 | 6,502,860 |
| 2024-08-07 | $10.42 | $11.11 | $10.42 | $10.90 | $10.90 | 11,891,160 |
| 2024-08-06 | $10.10 | $10.66 | $10.10 | $10.52 | $10.52 | 10,177,260 |
| 2024-08-05 | $10.01 | $10.43 | $9.93 | $10.12 | $10.12 | 9,531,300 |
| 2024-08-02 | $10.14 | $10.28 | $9.82 | $9.88 | $9.88 | 6,634,500 |
| 2024-08-01 | $10.59 | $10.71 | $10.22 | $10.29 | $10.29 | 7,636,270 |
| 2024-07-31 | $9.92 | $10.63 | $9.88 | $10.56 | $10.56 | 9,371,870 |
| 2024-07-30 | $9.85 | $10.17 | $9.69 | $9.98 | $9.98 | 7,440,200 |
| 2024-07-29 | $10.45 | $10.49 | $9.83 | $9.91 | $9.91 | 8,670,260 |
| 2024-07-26 | $10.22 | $10.49 | $9.95 | $10.36 | $10.36 | 11,602,300 |
| 2024-07-25 | $10.07 | $10.16 | $9.74 | $9.79 | $9.79 | 7,882,010 |
| 2024-07-24 | $10.24 | $10.35 | $10.03 | $10.23 | $10.23 | 6,976,120 |
| 2024-07-23 | $10.34 | $10.38 | $10.12 | $10.25 | $10.25 | 7,914,500 |
| 2024-07-22 | $10.66 | $10.71 | $10.18 | $10.46 | $10.46 | 9,238,400 |
| 2024-07-19 | $10.28 | $10.55 | $10.17 | $10.42 | $10.42 | 5,220,960 |
| 2024-07-18 | $10.10 | $10.40 | $9.99 | $10.35 | $10.35 | 5,283,600 |
| 2024-07-17 | $10.18 | $10.40 | $10.10 | $10.15 | $10.15 | 5,179,010 |
| 2024-07-16 | $10.19 | $10.35 | $10.04 | $10.19 | $10.19 | 5,036,660 |
| 2024-07-15 | $10.15 | $10.24 | $10.07 | $10.18 | $10.18 | 4,762,460 |
| 2024-07-12 | $10.38 | $10.42 | $10.12 | $10.17 | $10.17 | 6,136,700 |
| 2024-07-11 | $10.51 | $10.66 | $10.28 | $10.35 | $10.35 | 5,187,900 |
| 2024-07-10 | $10.40 | $10.53 | $10.29 | $10.47 | $10.47 | 6,637,900 |
| 2024-07-09 | $10.37 | $10.53 | $10.29 | $10.44 | $10.44 | 6,703,260 |
| 2024-07-08 | $10.92 | $10.92 | $10.31 | $10.43 | $10.43 | 14,282,860 |
| 2024-07-05 | $11.18 | $11.26 | $10.83 | $10.92 | $10.92 | 6,361,900 |
| 2024-07-04 | $11.29 | $11.59 | $11.09 | $11.21 | $11.21 | 7,478,380 |
| 2024-07-03 | $12.18 | $12.25 | $11.21 | $11.29 | $11.29 | 13,206,200 |
| 2024-07-02 | $11.95 | $12.31 | $11.50 | $12.25 | $12.25 | 11,772,970 |
| 2024-07-01 | $11.43 | $12.00 | $11.43 | $11.95 | $11.95 | 7,823,700 |
| 2024-06-28 | $11.00 | $11.62 | $10.98 | $11.50 | $11.50 | 8,017,600 |
| 2024-06-27 | $11.09 | $11.31 | $11.04 | $11.09 | $11.09 | 9,374,460 |
| 2024-06-26 | $11.29 | $11.40 | $11.07 | $11.23 | $11.23 | 7,086,150 |
| 2024-06-25 | $11.31 | $11.45 | $11.16 | $11.29 | $11.29 | 4,323,300 |
| 2024-06-24 | $11.48 | $11.62 | $11.19 | $11.38 | $11.38 | 5,961,300 |
| 2024-06-21 | $11.47 | $11.73 | $11.45 | $11.49 | $11.49 | 3,692,150 |
| 2024-06-20 | $11.70 | $11.85 | $11.44 | $11.47 | $11.47 | 5,537,500 |
| 2024-06-19 | $11.90 | $11.93 | $11.69 | $11.77 | $11.77 | 3,639,600 |
| 2024-06-18 | $11.65 | $12.00 | $11.56 | $11.92 | $11.92 | 6,686,110 |
| 2024-06-17 | $11.71 | $11.91 | $11.50 | $11.63 | $11.63 | 8,860,850 |
| 2024-06-14 | $11.80 | $11.99 | $11.56 | $11.71 | $11.71 | 6,975,950 |
| 2024-06-13 | $12.36 | $12.38 | $12.07 | $12.13 | $12.13 | 4,481,120 |
| 2024-06-12 | $12.03 | $12.54 | $11.91 | $12.37 | $12.37 | 7,878,480 |
| 2024-06-11 | $12.27 | $12.32 | $11.77 | $12.05 | $12.05 | 11,888,650 |
| 2024-06-07 | $12.72 | $12.85 | $12.23 | $12.30 | $12.30 | 13,205,410 |
| 2024-06-06 | $12.83 | $13.21 | $12.67 | $12.77 | $12.77 | 13,241,240 |
| 2024-06-05 | $13.55 | $13.60 | $12.66 | $12.77 | $12.77 | 18,600,940 |
| 2024-06-04 | $13.56 | $13.67 | $13.21 | $13.51 | $13.51 | 9,171,700 |
| 2024-06-03 | $13.80 | $13.98 | $13.53 | $13.64 | $13.64 | 8,842,950 |
| 2024-05-31 | $13.40 | $13.93 | $13.30 | $13.76 | $13.76 | 9,898,800 |
| 2024-05-30 | $13.30 | $13.58 | $13.21 | $13.44 | $13.44 | 5,269,330 |
| 2024-05-29 | $13.37 | $13.65 | $13.16 | $13.43 | $13.43 | 7,424,300 |
| 2024-05-28 | $13.62 | $13.71 | $13.21 | $13.37 | $13.37 | 8,883,640 |
| 2024-05-27 | $13.10 | $13.71 | $12.92 | $13.64 | $13.64 | 13,900,050 |
| 2024-05-24 | $13.00 | $13.58 | $13.00 | $13.22 | $13.22 | 13,894,980 |
| 2024-05-23 | $12.38 | $13.32 | $12.32 | $13.09 | $13.09 | 24,694,190 |
| 2024-05-22 | $12.75 | $12.80 | $12.16 | $12.19 | $12.19 | 13,875,000 |
| 2024-05-21 | $13.08 | $13.15 | $12.70 | $12.75 | $12.75 | 13,161,970 |
| 2024-05-20 | $12.55 | $13.17 | $12.49 | $13.15 | $13.15 | 18,932,760 |
| 2024-05-17 | $13.63 | $13.63 | $12.29 | $12.46 | $12.46 | 31,116,850 |
| 2024-05-16 | $13.61 | $13.88 | $13.35 | $13.65 | $13.65 | 12,104,250 |
| 2024-05-15 | $13.18 | $13.81 | $13.16 | $13.81 | $13.81 | 15,419,030 |
| 2024-05-14 | $13.27 | $13.50 | $12.98 | $13.18 | $13.18 | 13,393,450 |
| 2024-05-13 | $12.50 | $13.44 | $12.46 | $13.30 | $13.30 | 17,670,790 |
| 2024-05-10 | $12.26 | $12.70 | $11.99 | $12.65 | $12.65 | 16,700,300 |
| 2024-05-09 | $11.63 | $12.28 | $11.56 | $12.21 | $12.21 | 15,893,800 |
| 2024-05-08 | $11.61 | $11.80 | $11.50 | $11.68 | $11.68 | 7,034,850 |
| 2024-05-07 | $11.48 | $12.24 | $11.38 | $11.69 | $11.69 | 21,081,980 |
| 2024-05-06 | $11.28 | $11.63 | $10.92 | $11.48 | $11.48 | 24,737,490 |
| 2024-04-30 | $10.91 | $11.54 | $10.81 | $11.27 | $11.27 | 19,965,870 |
| 2024-04-29 | $11.15 | $11.38 | $11.10 | $11.18 | $11.18 | 12,717,300 |
| 2024-04-26 | $11.40 | $11.46 | $11.04 | $11.19 | $11.19 | 15,803,640 |
| 2024-04-25 | $11.48 | $11.55 | $10.89 | $11.47 | $11.47 | 23,537,390 |
| 2024-04-24 | $11.40 | $11.65 | $11.19 | $11.53 | $11.53 | 13,663,950 |
| 2024-04-23 | $11.83 | $11.97 | $11.39 | $11.49 | $11.49 | 15,977,800 |
| 2024-04-22 | $11.80 | $12.29 | $11.63 | $11.93 | $11.93 | 19,582,460 |
| 2024-04-19 | $11.60 | $11.90 | $11.44 | $11.77 | $11.77 | 13,744,300 |
| 2024-04-18 | $11.16 | $12.22 | $10.99 | $11.73 | $11.73 | 31,562,750 |
| 2024-04-17 | $10.60 | $11.22 | $10.60 | $11.19 | $11.19 | 23,489,040 |
| 2024-04-16 | $10.92 | $11.18 | $10.39 | $10.42 | $10.42 | 24,178,890 |
| 2024-04-15 | $11.00 | $11.51 | $10.90 | $11.08 | $11.08 | 29,989,840 |
| 2024-04-12 | $10.64 | $11.50 | $10.64 | $11.16 | $11.16 | 40,088,490 |
| 2024-04-11 | $9.90 | $10.77 | $9.80 | $10.64 | $10.64 | 34,023,960 |
| 2024-04-10 | $9.80 | $10.19 | $9.57 | $9.90 | $9.90 | 22,261,700 |
| 2024-04-09 | $10.05 | $10.11 | $9.69 | $9.87 | $9.87 | 27,247,450 |
| 2024-04-08 | $9.19 | $9.98 | $9.07 | $9.83 | $9.83 | 23,772,830 |
| 2024-04-03 | $9.13 | $9.35 | $9.07 | $9.20 | $9.20 | 12,957,930 |
| 2024-04-02 | $9.11 | $9.23 | $9.09 | $9.20 | $9.20 | 6,863,190 |
| 2024-04-01 | $9.34 | $9.43 | $9.09 | $9.15 | $9.15 | 12,318,060 |
| 2024-03-29 | $9.00 | $9.28 | $8.84 | $9.28 | $9.28 | 12,358,510 |
| 2024-03-28 | $8.73 | $9.11 | $8.72 | $8.95 | $8.95 | 9,865,710 |
| 2024-03-27 | $8.82 | $9.16 | $8.75 | $8.79 | $8.79 | 10,817,120 |
| 2024-03-26 | $8.82 | $8.96 | $8.73 | $8.89 | $8.89 | 6,030,610 |
| 2024-03-25 | $8.75 | $9.10 | $8.75 | $8.93 | $8.93 | 11,145,310 |
| 2024-03-22 | $8.80 | $8.97 | $8.70 | $8.79 | $8.79 | 8,537,300 |
| 2024-03-21 | $8.73 | $8.91 | $8.70 | $8.82 | $8.82 | 8,466,490 |
| 2024-03-20 | $8.83 | $8.88 | $8.68 | $8.74 | $8.74 | 8,402,160 |
| 2024-03-19 | $9.12 | $9.12 | $8.74 | $8.77 | $8.77 | 14,774,000 |
| 2024-03-18 | $9.07 | $9.27 | $9.03 | $9.17 | $9.17 | 13,971,290 |
| 2024-03-15 | $8.94 | $9.16 | $8.84 | $9.13 | $9.13 | 16,261,790 |
| 2024-03-14 | $8.60 | $9.17 | $8.58 | $9.03 | $9.03 | 21,792,070 |
| 2024-03-13 | $8.48 | $8.69 | $8.41 | $8.65 | $8.65 | 12,670,800 |
| 2024-03-12 | $8.45 | $8.51 | $8.34 | $8.48 | $8.48 | 10,285,890 |
| 2024-03-11 | $8.60 | $8.85 | $8.39 | $8.49 | $8.49 | 15,827,250 |
| 2024-03-08 | $8.52 | $8.62 | $8.39 | $8.55 | $8.55 | 10,097,120 |
| 2024-03-07 | $8.60 | $8.79 | $8.42 | $8.58 | $8.58 | 19,022,310 |
| 2024-03-06 | $8.05 | $8.68 | $8.05 | $8.60 | $8.60 | 23,064,220 |
| 2024-03-05 | $8.07 | $8.17 | $7.95 | $8.08 | $8.08 | 10,360,640 |
| 2024-03-04 | $8.30 | $8.34 | $8.06 | $8.10 | $8.10 | 10,597,000 |
| 2024-03-01 | $8.17 | $8.34 | $8.12 | $8.27 | $8.27 | 11,177,260 |
| 2024-02-29 | $7.83 | $8.35 | $7.81 | $8.25 | $8.25 | 15,515,980 |
| 2024-02-28 | $8.20 | $8.30 | $7.82 | $7.88 | $7.88 | 16,646,320 |
| 2024-02-27 | $7.76 | $8.34 | $7.64 | $8.33 | $8.33 | 23,165,730 |
| 2024-02-26 | $7.86 | $7.98 | $7.69 | $7.71 | $7.71 | 16,449,280 |
| 2024-02-23 | $7.29 | $7.80 | $7.25 | $7.77 | $7.77 | 17,799,250 |
| 2024-02-22 | $7.03 | $7.49 | $7.00 | $7.33 | $7.33 | 10,957,850 |
| 2024-02-21 | $7.16 | $7.30 | $7.03 | $7.05 | $7.05 | 9,784,080 |
| 2024-02-20 | $7.07 | $7.23 | $6.98 | $7.16 | $7.16 | 7,583,570 |
| 2024-02-19 | $6.83 | $7.18 | $6.79 | $7.16 | $7.16 | 17,589,130 |
| 2024-02-08 | $6.29 | $6.81 | $6.17 | $6.81 | $6.81 | 18,017,870 |
| 2024-02-07 | $6.24 | $6.35 | $6.09 | $6.19 | $6.19 | 15,249,520 |
| 2024-02-06 | $5.92 | $6.39 | $5.61 | $6.26 | $6.26 | 15,705,590 |
| 2024-02-05 | $6.38 | $6.43 | $5.88 | $6.00 | $6.00 | 17,955,210 |
| 2024-02-02 | $6.86 | $6.91 | $6.29 | $6.52 | $6.52 | 11,341,830 |
| 2024-02-01 | $6.96 | $7.05 | $6.69 | $6.78 | $6.78 | 10,248,410 |
| 2024-01-31 | $7.25 | $7.35 | $6.97 | $7.01 | $7.01 | 9,395,600 |
| 2024-01-30 | $7.27 | $7.42 | $7.14 | $7.27 | $7.27 | 10,436,080 |
| 2024-01-29 | $7.47 | $7.51 | $7.27 | $7.30 | $7.30 | 9,933,280 |
| 2024-01-26 | $7.18 | $7.44 | $7.17 | $7.39 | $7.39 | 7,337,620 |
| 2024-01-25 | $6.86 | $7.20 | $6.82 | $7.20 | $7.20 | 7,371,390 |
| 2024-01-24 | $6.59 | $6.85 | $6.54 | $6.83 | $6.83 | 8,103,740 |
| 2024-01-23 | $6.58 | $6.66 | $6.39 | $6.58 | $6.58 | 7,736,160 |
| 2024-01-22 | $6.96 | $7.02 | $6.51 | $6.58 | $6.58 | 7,881,120 |
| 2024-01-19 | $7.10 | $7.13 | $6.95 | $6.99 | $6.99 | 6,821,130 |
| 2024-01-18 | $7.34 | $7.34 | $6.92 | $7.11 | $7.11 | 9,195,850 |
| 2024-01-17 | $7.43 | $7.54 | $7.32 | $7.33 | $7.33 | 5,624,700 |
| 2024-01-16 | $7.48 | $7.65 | $7.40 | $7.48 | $7.48 | 6,908,100 |
| 2024-01-15 | $7.49 | $7.49 | $7.42 | $7.48 | $7.48 | 4,104,700 |
| 2024-01-12 | $7.41 | $7.50 | $7.38 | $7.45 | $7.45 | 5,049,100 |
| 2024-01-11 | $7.38 | $7.46 | $7.37 | $7.43 | $7.43 | 3,621,100 |
| 2024-01-10 | $7.47 | $7.48 | $7.35 | $7.41 | $7.41 | 4,270,190 |
| 2024-01-09 | $7.38 | $7.47 | $7.37 | $7.46 | $7.46 | 4,350,310 |
| 2024-01-08 | $7.53 | $7.53 | $7.37 | $7.39 | $7.39 | 5,252,750 |
| 2024-01-05 | $7.56 | $7.63 | $7.43 | $7.50 | $7.50 | 4,728,790 |
| 2024-01-04 | $7.57 | $7.58 | $7.49 | $7.56 | $7.56 | 4,342,400 |
| 2024-01-03 | $7.49 | $7.66 | $7.48 | $7.55 | $7.55 | 4,920,400 |
| 2024-01-02 | $7.35 | $7.58 | $7.33 | $7.53 | $7.53 | 7,881,330 |
| 2024-01-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2023-12-29 | $7.29 | $7.36 | $7.26 | $7.35 | $7.35 | 4,508,500 |
| 2023-12-28 | $7.20 | $7.32 | $7.14 | $7.29 | $7.29 | 6,163,300 |
| 2023-12-27 | $7.16 | $7.19 | $7.04 | $7.18 | $7.18 | 4,435,180 |
| 2023-12-26 | $7.26 | $7.26 | $7.13 | $7.14 | $7.14 | 4,469,700 |
| 2023-12-25 | $7.36 | $7.38 | $7.20 | $7.24 | $7.24 | 5,259,600 |
| 2023-12-22 | $7.40 | $7.44 | $7.30 | $7.35 | $7.35 | 4,767,400 |
| 2023-12-21 | $7.35 | $7.42 | $7.23 | $7.41 | $7.41 | 4,879,540 |
| 2023-12-20 | $7.40 | $7.57 | $7.38 | $7.38 | $7.38 | 6,399,600 |
| 2023-12-19 | $7.36 | $7.42 | $7.31 | $7.39 | $7.39 | 3,523,400 |
| 2023-12-18 | $7.50 | $7.55 | $7.39 | $7.42 | $7.42 | 5,271,640 |
| 2023-12-15 | $7.49 | $7.58 | $7.45 | $7.54 | $7.54 | 5,901,240 |
| 2023-12-14 | $7.50 | $7.56 | $7.46 | $7.51 | $7.51 | 4,337,140 |
| 2023-12-13 | $7.41 | $7.54 | $7.38 | $7.47 | $7.47 | 6,155,000 |
| 2023-12-12 | $7.35 | $7.42 | $7.25 | $7.41 | $7.41 | 3,495,460 |
| 2023-12-11 | $7.29 | $7.36 | $7.17 | $7.35 | $7.35 | 4,940,700 |
| 2023-12-08 | $7.38 | $7.44 | $7.26 | $7.26 | $7.26 | 5,279,900 |
| 2023-12-07 | $7.41 | $7.44 | $7.32 | $7.35 | $7.35 | 4,473,700 |
| 2023-12-06 | $7.42 | $7.47 | $7.39 | $7.43 | $7.43 | 3,821,250 |
| 2023-12-05 | $7.53 | $7.53 | $7.41 | $7.41 | $7.41 | 4,784,500 |
| 2023-12-04 | $7.59 | $7.59 | $7.49 | $7.53 | $7.53 | 4,741,660 |
| 2023-12-01 | $7.52 | $7.59 | $7.45 | $7.57 | $7.57 | 4,744,300 |
| 2023-11-30 | $7.47 | $7.52 | $7.43 | $7.52 | $7.52 | 4,726,400 |
| 2023-11-29 | $7.55 | $7.58 | $7.46 | $7.49 | $7.49 | 4,800,200 |
| 2023-11-28 | $7.53 | $7.58 | $7.46 | $7.58 | $7.58 | 3,979,960 |
| 2023-11-27 | $7.52 | $7.55 | $7.46 | $7.52 | $7.52 | 4,460,500 |
| 2023-11-24 | $7.57 | $7.60 | $7.51 | $7.54 | $7.54 | 3,418,900 |
| 2023-11-23 | $7.48 | $7.60 | $7.48 | $7.59 | $7.59 | 5,271,000 |
| 2023-11-22 | $7.50 | $7.56 | $7.47 | $7.50 | $7.50 | 5,642,510 |
| 2023-11-21 | $7.52 | $7.59 | $7.46 | $7.48 | $7.48 | 5,050,800 |
| 2023-11-20 | $7.45 | $7.52 | $7.42 | $7.51 | $7.51 | 5,988,180 |
| 2023-11-17 | $7.37 | $7.45 | $7.35 | $7.41 | $7.41 | 4,401,170 |
| 2023-11-16 | $7.43 | $7.44 | $7.36 | $7.39 | $7.39 | 3,563,070 |
| 2023-11-15 | $7.44 | $7.45 | $7.39 | $7.43 | $7.43 | 3,823,970 |
| 2023-11-14 | $7.40 | $7.42 | $7.36 | $7.41 | $7.41 | 4,230,800 |
| 2023-11-13 | $7.34 | $7.40 | $7.34 | $7.40 | $7.40 | 4,444,490 |
| 2023-11-10 | $7.35 | $7.36 | $7.28 | $7.34 | $7.34 | 5,180,060 |
| 2023-11-09 | $7.42 | $7.44 | $7.32 | $7.35 | $7.35 | 5,338,850 |
| 2023-11-08 | $7.43 | $7.47 | $7.38 | $7.40 | $7.40 | 4,018,600 |
| 2023-11-07 | $7.42 | $7.49 | $7.37 | $7.45 | $7.45 | 5,115,670 |
| 2023-11-06 | $7.35 | $7.46 | $7.35 | $7.40 | $7.40 | 4,534,910 |
| 2023-11-03 | $7.18 | $7.39 | $7.18 | $7.36 | $7.36 | 6,520,000 |
| 2023-11-02 | $7.20 | $7.27 | $7.19 | $7.19 | $7.19 | 3,576,100 |
| 2023-11-01 | $7.24 | $7.27 | $7.19 | $7.22 | $7.22 | 5,279,300 |
| 2023-10-31 | $7.30 | $7.36 | $7.21 | $7.25 | $7.25 | 8,427,230 |
| 2023-10-30 | $7.34 | $7.40 | $7.20 | $7.31 | $7.31 | 7,797,400 |
| 2023-10-27 | $7.22 | $7.36 | $7.22 | $7.31 | $7.31 | 4,274,100 |
| 2023-10-26 | $7.17 | $7.26 | $7.13 | $7.24 | $7.24 | 3,015,670 |
| 2023-10-25 | $7.16 | $7.25 | $7.14 | $7.21 | $7.21 | 4,123,800 |
| 2023-10-24 | $6.99 | $7.12 | $6.98 | $7.10 | $7.10 | 4,835,600 |
| 2023-10-23 | $7.14 | $7.20 | $6.96 | $7.00 | $7.00 | 4,671,380 |
| 2023-10-20 | $7.20 | $7.31 | $7.15 | $7.17 | $7.17 | 5,171,900 |
| 2023-10-19 | $7.28 | $7.34 | $7.23 | $7.25 | $7.25 | 3,438,110 |
| 2023-10-18 | $7.38 | $7.40 | $7.26 | $7.26 | $7.26 | 3,669,700 |
| 2023-10-17 | $7.39 | $7.43 | $7.30 | $7.41 | $7.41 | 4,759,600 |
| 2023-10-16 | $7.44 | $7.46 | $7.34 | $7.39 | $7.39 | 4,873,900 |
| 2023-10-13 | $7.45 | $7.51 | $7.42 | $7.45 | $7.45 | 4,454,640 |
| 2023-10-12 | $7.41 | $7.50 | $7.41 | $7.48 | $7.48 | 4,273,300 |
| 2023-10-11 | $7.46 | $7.52 | $7.40 | $7.45 | $7.45 | 8,549,200 |
| 2023-10-10 | $7.79 | $7.80 | $7.36 | $7.46 | $7.46 | 13,451,990 |
| 2023-10-09 | $7.75 | $7.87 | $7.68 | $7.78 | $7.78 | 9,721,700 |
| 2023-09-28 | $7.78 | $7.81 | $7.73 | $7.75 | $7.75 | 5,658,810 |
| 2023-09-27 | $7.85 | $7.86 | $7.74 | $7.75 | $7.75 | 6,105,900 |
| 2023-09-26 | $7.76 | $7.85 | $7.76 | $7.84 | $7.84 | 4,854,340 |
| 2023-09-25 | $7.78 | $7.85 | $7.73 | $7.79 | $7.79 | 5,577,700 |
| 2023-09-22 | $7.68 | $7.78 | $7.67 | $7.78 | $7.78 | 3,776,000 |
| 2023-09-21 | $7.70 | $7.78 | $7.65 | $7.67 | $7.67 | 4,121,000 |
| 2023-09-20 | $7.79 | $7.79 | $7.72 | $7.74 | $7.74 | 4,154,620 |
| 2023-09-19 | $7.79 | $7.84 | $7.75 | $7.78 | $7.78 | 4,521,670 |
| 2023-09-18 | $7.72 | $7.82 | $7.67 | $7.81 | $7.81 | 5,888,490 |
| 2023-09-15 | $7.72 | $7.85 | $7.70 | $7.75 | $7.75 | 6,405,600 |
| 2023-09-14 | $7.74 | $7.82 | $7.66 | $7.72 | $7.72 | 5,977,000 |
| 2023-09-13 | $7.74 | $7.80 | $7.66 | $7.72 | $7.72 | 5,176,200 |
| 2023-09-12 | $7.76 | $7.83 | $7.75 | $7.76 | $7.76 | 4,762,680 |
| 2023-09-11 | $7.80 | $7.85 | $7.74 | $7.78 | $7.78 | 5,180,880 |
| 2023-09-08 | $7.69 | $7.84 | $7.69 | $7.75 | $7.75 | 5,022,700 |
| 2023-09-07 | $7.79 | $7.81 | $7.70 | $7.70 | $7.70 | 5,995,300 |
| 2023-09-06 | $7.85 | $7.85 | $7.72 | $7.79 | $7.79 | 6,843,000 |
| 2023-09-05 | $8.01 | $8.03 | $7.80 | $7.87 | $7.87 | 8,586,170 |
| 2023-09-04 | $8.03 | $8.13 | $7.94 | $8.03 | $8.03 | 11,401,320 |
| 2023-09-01 | $7.91 | $8.09 | $7.76 | $8.03 | $8.03 | 15,057,650 |
| 2023-08-31 | $8.09 | $8.14 | $7.85 | $7.86 | $7.86 | 11,194,850 |
| 2023-08-30 | $8.25 | $8.38 | $8.02 | $8.05 | $8.05 | 19,234,100 |
| 2023-08-29 | $7.76 | $8.34 | $7.76 | $8.24 | $8.24 | 35,067,600 |
| 2023-08-28 | $7.53 | $7.83 | $7.49 | $7.68 | $7.68 | 21,446,880 |
| 2023-08-25 | $7.30 | $7.33 | $7.13 | $7.14 | $7.14 | 5,045,030 |
| 2023-08-24 | $7.34 | $7.49 | $7.21 | $7.26 | $7.26 | 4,074,960 |
| 2023-08-23 | $7.39 | $7.41 | $7.30 | $7.31 | $7.31 | 2,885,400 |
| 2023-08-22 | $7.41 | $7.41 | $7.26 | $7.35 | $7.35 | 3,352,920 |
| 2023-08-21 | $7.45 | $7.54 | $7.34 | $7.34 | $7.34 | 3,100,600 |
| 2023-08-18 | $7.40 | $7.58 | $7.38 | $7.44 | $7.44 | 5,809,300 |
| 2023-08-17 | $7.25 | $7.40 | $7.21 | $7.38 | $7.38 | 3,137,500 |
| 2023-08-16 | $7.39 | $7.39 | $7.26 | $7.26 | $7.26 | 2,475,600 |
| 2023-08-15 | $7.43 | $7.46 | $7.32 | $7.37 | $7.37 | 2,513,900 |
| 2023-08-14 | $7.42 | $7.44 | $7.35 | $7.41 | $7.41 | 4,204,900 |
| 2023-08-11 | $7.70 | $7.73 | $7.45 | $7.47 | $7.47 | 6,760,200 |
| 2023-08-10 | $7.71 | $7.75 | $7.65 | $7.68 | $7.68 | 3,703,100 |
| 2023-08-09 | $7.75 | $7.78 | $7.70 | $7.74 | $7.74 | 5,601,800 |
| 2023-08-08 | $7.90 | $7.92 | $7.73 | $7.76 | $7.76 | 5,090,310 |
| 2023-08-07 | $7.80 | $7.92 | $7.78 | $7.87 | $7.87 | 7,219,200 |
| 2023-08-04 | $7.65 | $7.87 | $7.65 | $7.83 | $7.83 | 6,536,100 |
| 2023-08-03 | $7.76 | $7.80 | $7.69 | $7.74 | $7.74 | 5,457,000 |
| 2023-08-02 | $7.75 | $7.94 | $7.70 | $7.82 | $7.82 | 7,577,060 |
| 2023-08-01 | $7.62 | $7.85 | $7.61 | $7.77 | $7.77 | 9,112,350 |
| 2023-07-31 | $7.55 | $7.70 | $7.52 | $7.64 | $7.64 | 7,669,630 |
| 2023-07-28 | $7.38 | $7.53 | $7.31 | $7.50 | $7.50 | 5,508,470 |
| 2023-07-27 | $7.47 | $7.49 | $7.40 | $7.42 | $7.42 | 3,249,000 |
| 2023-07-26 | $7.57 | $7.57 | $7.45 | $7.47 | $7.47 | 3,771,200 |
| 2023-07-25 | $7.51 | $7.58 | $7.48 | $7.55 | $7.55 | 4,198,930 |
| 2023-07-24 | $7.40 | $7.50 | $7.36 | $7.46 | $7.46 | 4,484,290 |
| 2023-07-21 | $7.41 | $7.44 | $7.32 | $7.34 | $7.34 | 3,512,900 |
| 2023-07-20 | $7.50 | $7.51 | $7.42 | $7.43 | $7.43 | 3,468,290 |
| 2023-07-19 | $7.48 | $7.55 | $7.46 | $7.49 | $7.49 | 2,788,740 |
| 2023-07-18 | $7.49 | $7.52 | $7.42 | $7.50 | $7.50 | 2,824,530 |
| 2023-07-17 | $7.41 | $7.49 | $7.36 | $7.48 | $7.48 | 3,675,760 |
| 2023-07-14 | $7.44 | $7.46 | $7.39 | $7.42 | $7.42 | 2,614,900 |
| 2023-07-13 | $7.39 | $7.46 | $7.36 | $7.45 | $7.45 | 3,648,600 |
| 2023-07-12 | $7.41 | $7.52 | $7.33 | $7.39 | $7.39 | 5,830,490 |
| 2023-07-11 | $7.33 | $7.47 | $7.30 | $7.40 | $7.40 | 3,815,400 |
| 2023-07-10 | $7.36 | $7.43 | $7.31 | $7.34 | $7.34 | 3,231,000 |
| 2023-07-07 | $7.35 | $7.41 | $7.28 | $7.36 | $7.36 | 3,713,380 |
| 2023-07-06 | $7.35 | $7.41 | $7.35 | $7.36 | $7.36 | 2,600,270 |
| 2023-07-05 | $7.45 | $7.46 | $7.36 | $7.38 | $7.38 | 3,605,550 |
| 2023-07-04 | $7.44 | $7.47 | $7.38 | $7.44 | $7.44 | 3,906,980 |
| 2023-07-03 | $7.52 | $7.64 | $7.41 | $7.46 | $7.46 | 7,917,030 |
| 2023-06-30 | $7.60 | $7.66 | $7.45 | $7.53 | $7.53 | 10,466,720 |
| 2023-06-29 | $7.55 | $7.95 | $7.49 | $7.77 | $7.59 | 18,229,370 |
| 2023-06-28 | $7.46 | $7.47 | $7.33 | $7.43 | $7.26 | 5,535,160 |
| 2023-06-27 | $7.34 | $7.48 | $7.30 | $7.46 | $7.29 | 9,381,110 |
| 2023-06-26 | $7.39 | $7.47 | $7.32 | $7.33 | $7.16 | 8,803,870 |
| 2023-06-21 | $7.27 | $7.48 | $7.27 | $7.34 | $7.17 | 7,246,980 |
| 2023-06-20 | $7.30 | $7.37 | $7.23 | $7.30 | $7.13 | 4,325,660 |
| 2023-06-19 | $7.29 | $7.37 | $7.24 | $7.31 | $7.14 | 5,165,400 |
| 2023-06-16 | $7.15 | $7.33 | $7.11 | $7.28 | $7.11 | 6,165,590 |
| 2023-06-15 | $7.07 | $7.13 | $7.04 | $7.12 | $6.95 | 2,704,000 |
| 2023-06-14 | $7.09 | $7.10 | $7.03 | $7.07 | $6.90 | 2,584,300 |
| 2023-06-13 | $7.08 | $7.12 | $7.05 | $7.10 | $6.93 | 2,082,300 |
| 2023-06-12 | $7.10 | $7.11 | $7.03 | $7.08 | $6.91 | 2,167,800 |
| 2023-06-09 | $7.09 | $7.13 | $7.04 | $7.10 | $6.93 | 2,465,300 |
| 2023-06-08 | $7.08 | $7.10 | $7.00 | $7.09 | $6.92 | 2,528,700 |
| 2023-06-07 | $7.10 | $7.17 | $7.07 | $7.09 | $6.92 | 2,462,240 |
| 2023-06-06 | $7.31 | $7.31 | $7.10 | $7.10 | $6.93 | 3,655,630 |
| 2023-06-05 | $7.30 | $7.36 | $7.26 | $7.29 | $7.12 | 3,112,200 |
| 2023-06-02 | $7.36 | $7.42 | $7.33 | $7.37 | $7.20 | 2,939,900 |
| 2023-06-01 | $7.18 | $7.43 | $7.18 | $7.36 | $7.19 | 4,987,800 |
| 2023-05-31 | $7.31 | $7.33 | $7.18 | $7.19 | $7.02 | 3,647,170 |
| 2023-05-30 | $7.34 | $7.41 | $7.26 | $7.31 | $7.14 | 2,790,500 |
| 2023-05-29 | $7.40 | $7.44 | $7.30 | $7.34 | $7.17 | 3,559,000 |
| 2023-05-26 | $7.33 | $7.41 | $7.24 | $7.39 | $7.22 | 3,884,000 |
| 2023-05-25 | $7.32 | $7.38 | $7.27 | $7.38 | $7.21 | 3,511,300 |
| 2023-05-24 | $7.32 | $7.37 | $7.28 | $7.30 | $7.13 | 3,028,150 |
| 2023-05-23 | $7.41 | $7.43 | $7.34 | $7.34 | $7.17 | 3,230,600 |
| 2023-05-22 | $7.37 | $7.46 | $7.32 | $7.42 | $7.25 | 3,824,650 |
| 2023-05-19 | $7.46 | $7.46 | $7.37 | $7.37 | $7.20 | 3,271,350 |
| 2023-05-18 | $7.42 | $7.49 | $7.39 | $7.42 | $7.25 | 4,517,500 |
| 2023-05-17 | $7.31 | $7.44 | $7.21 | $7.44 | $7.27 | 7,459,400 |
| 2023-05-16 | $7.35 | $7.36 | $7.26 | $7.30 | $7.13 | 2,935,370 |
| 2023-05-15 | $7.30 | $7.32 | $7.18 | $7.32 | $7.15 | 3,826,350 |
| 2023-05-12 | $7.31 | $7.35 | $7.26 | $7.30 | $7.13 | 3,032,760 |
| 2023-05-11 | $7.38 | $7.38 | $7.26 | $7.31 | $7.14 | 3,855,660 |
| 2023-05-10 | $7.30 | $7.38 | $7.29 | $7.32 | $7.15 | 3,733,780 |
| 2023-05-09 | $7.38 | $7.43 | $7.30 | $7.31 | $7.14 | 5,021,700 |
| 2023-05-08 | $7.25 | $7.37 | $7.25 | $7.37 | $7.20 | 5,175,400 |
| 2023-05-05 | $7.28 | $7.30 | $7.19 | $7.25 | $7.25 | 3,760,730 |
| 2023-05-04 | $7.15 | $7.29 | $7.08 | $7.28 | $7.28 | 6,156,000 |
| 2023-05-03 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-05-02 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2023-04-28 | $7.02 | $7.19 | $7.00 | $7.16 | $7.16 | 7,289,360 |
| 2023-04-27 | $6.97 | $7.11 | $6.90 | $7.07 | $7.07 | 5,087,440 |
| 2023-04-26 | $6.89 | $6.98 | $6.84 | $6.95 | $6.95 | 2,909,760 |
| 2023-04-25 | $6.93 | $6.93 | $6.74 | $6.89 | $6.89 | 5,245,200 |
| 2023-04-24 | $6.96 | $7.00 | $6.85 | $6.93 | $6.93 | 4,001,520 |
| 2023-04-21 | $7.11 | $7.14 | $6.95 | $6.95 | $6.95 | 4,467,180 |
| 2023-04-20 | $7.06 | $7.11 | $6.98 | $7.07 | $7.07 | 3,417,040 |
| 2023-04-19 | $7.10 | $7.15 | $7.05 | $7.06 | $7.06 | 3,762,690 |
| 2023-04-18 | $7.17 | $7.21 | $7.11 | $7.13 | $7.13 | 3,103,200 |
| 2023-04-17 | $7.05 | $7.23 | $7.05 | $7.17 | $7.17 | 4,416,390 |
| 2023-04-14 | $7.07 | $7.11 | $7.04 | $7.08 | $7.08 | 2,682,440 |
| 2023-04-13 | $7.13 | $7.15 | $7.03 | $7.05 | $7.05 | 3,523,300 |
| 2023-04-12 | $7.05 | $7.14 | $7.04 | $7.13 | $7.13 | 3,207,690 |
| 2023-04-11 | $7.10 | $7.13 | $6.97 | $7.03 | $7.03 | 4,756,910 |
| 2023-04-10 | $7.35 | $7.35 | $7.06 | $7.09 | $7.09 | 8,053,560 |
| 2023-04-07 | $7.36 | $7.39 | $7.31 | $7.35 | $7.35 | 3,865,100 |
| 2023-04-06 | $7.36 | $7.41 | $7.30 | $7.38 | $7.38 | 3,866,180 |
| 2023-04-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2023-04-04 | $7.43 | $7.44 | $7.34 | $7.39 | $7.39 | 4,492,380 |
| 2023-04-03 | $7.43 | $7.44 | $7.33 | $7.39 | $7.39 | 6,044,150 |
| 2023-03-31 | $7.46 | $7.47 | $7.36 | $7.38 | $7.38 | 3,993,680 |
| 2023-03-30 | $7.53 | $7.54 | $7.38 | $7.42 | $7.42 | 4,237,100 |
| 2023-03-29 | $7.64 | $7.69 | $7.50 | $7.52 | $7.52 | 5,727,930 |
| 2023-03-28 | $7.57 | $7.76 | $7.51 | $7.69 | $7.69 | 8,805,390 |
| 2023-03-27 | $7.60 | $7.66 | $7.48 | $7.52 | $7.52 | 7,932,300 |
| 2023-03-24 | $7.35 | $7.65 | $7.33 | $7.54 | $7.54 | 13,370,550 |
| 2023-03-23 | $7.28 | $7.32 | $7.23 | $7.31 | $7.31 | 4,241,160 |
| 2023-03-22 | $7.30 | $7.31 | $7.24 | $7.29 | $7.29 | 3,382,100 |
| 2023-03-21 | $7.29 | $7.29 | $7.22 | $7.28 | $7.28 | 4,803,100 |
| 2023-03-20 | $7.09 | $7.40 | $7.07 | $7.22 | $7.22 | 7,857,390 |
| 2023-03-17 | $7.07 | $7.15 | $7.05 | $7.09 | $7.09 | 2,972,080 |
| 2023-03-16 | $7.07 | $7.14 | $7.03 | $7.04 | $7.04 | 2,405,400 |
| 2023-03-15 | $6.96 | $7.12 | $6.96 | $7.10 | $7.10 | 3,298,530 |
| 2023-03-14 | $7.07 | $7.09 | $6.90 | $6.95 | $6.95 | 3,103,900 |
| 2023-03-13 | $7.13 | $7.16 | $7.00 | $7.07 | $7.07 | 4,803,510 |
| 2023-03-10 | $7.19 | $7.19 | $7.13 | $7.13 | $7.13 | 4,007,720 |
| 2023-03-09 | $7.24 | $7.26 | $7.14 | $7.22 | $7.22 | 3,261,820 |
| 2023-03-08 | $7.16 | $7.25 | $7.15 | $7.23 | $7.23 | 3,000,950 |
| 2023-03-07 | $7.30 | $7.31 | $7.17 | $7.17 | $7.17 | 4,488,190 |
| 2023-03-06 | $7.28 | $7.32 | $7.23 | $7.30 | $7.30 | 4,149,630 |
| 2023-03-03 | $7.19 | $7.31 | $7.14 | $7.27 | $7.27 | 5,488,180 |
| 2023-03-02 | $7.17 | $7.22 | $7.15 | $7.16 | $7.16 | 3,772,360 |
| 2023-03-01 | $7.17 | $7.23 | $7.12 | $7.17 | $7.17 | 5,549,450 |
| 2023-02-28 | $7.00 | $7.19 | $6.98 | $7.18 | $7.18 | 6,912,130 |
| 2023-02-27 | $7.05 | $7.16 | $6.96 | $7.06 | $7.06 | 5,934,800 |
| 2023-02-24 | $7.06 | $7.09 | $7.02 | $7.07 | $7.07 | 2,573,480 |
| 2023-02-23 | $7.05 | $7.11 | $7.03 | $7.08 | $7.08 | 3,422,270 |
| 2023-02-22 | $7.04 | $7.06 | $7.02 | $7.04 | $7.04 | 2,433,580 |
| 2023-02-21 | $7.03 | $7.08 | $6.97 | $7.06 | $7.06 | 3,476,900 |
| 2023-02-20 | $6.94 | $7.03 | $6.88 | $7.01 | $7.01 | 3,261,600 |
| 2023-02-17 | $6.90 | $6.97 | $6.90 | $6.94 | $6.94 | 3,596,500 |
| 2023-02-16 | $7.04 | $7.07 | $6.87 | $6.92 | $6.92 | 4,959,570 |
| 2023-02-15 | $7.04 | $7.07 | $6.96 | $7.03 | $7.03 | 3,345,200 |
| 2023-02-14 | $7.06 | $7.07 | $6.98 | $7.00 | $7.00 | 2,649,700 |
| 2023-02-13 | $6.99 | $7.04 | $6.97 | $7.03 | $7.03 | 3,855,400 |
| 2023-02-10 | $6.99 | $7.00 | $6.93 | $6.98 | $6.98 | 2,752,040 |
| 2023-02-09 | $6.91 | $6.99 | $6.90 | $6.97 | $6.97 | 2,833,620 |
| 2023-02-08 | $7.00 | $7.00 | $6.91 | $6.94 | $6.94 | 3,153,000 |
| 2023-02-07 | $6.92 | $6.99 | $6.87 | $6.99 | $6.99 | 3,822,510 |
| 2023-02-06 | $6.91 | $6.93 | $6.86 | $6.91 | $6.91 | 2,108,040 |
| 2023-02-03 | $6.88 | $6.95 | $6.84 | $6.92 | $6.92 | 2,982,610 |
| 2023-02-02 | $6.94 | $6.96 | $6.89 | $6.90 | $6.90 | 2,946,340 |
| 2023-02-01 | $6.87 | $6.92 | $6.82 | $6.90 | $6.90 | 4,570,320 |
| 2023-01-31 | $6.86 | $6.86 | $6.79 | $6.85 | $6.85 | 3,427,250 |
| 2023-01-30 | $6.89 | $6.91 | $6.80 | $6.84 | $6.84 | 3,837,400 |
| 2023-01-20 | $6.81 | $6.89 | $6.80 | $6.82 | $6.82 | 2,651,900 |
| 2023-01-19 | $6.77 | $6.83 | $6.76 | $6.82 | $6.82 | 2,000,200 |
| 2023-01-18 | $6.72 | $6.88 | $6.72 | $6.80 | $6.80 | 3,220,700 |
| 2023-01-17 | $6.68 | $6.80 | $6.65 | $6.75 | $6.75 | 3,093,080 |
| 2023-01-16 | $6.50 | $6.74 | $6.49 | $6.68 | $6.68 | 4,626,100 |
| 2023-01-13 | $6.43 | $6.51 | $6.42 | $6.50 | $6.50 | 1,979,100 |
| 2023-01-12 | $6.46 | $6.49 | $6.42 | $6.42 | $6.42 | 1,588,080 |
| 2023-01-11 | $6.52 | $6.53 | $6.44 | $6.45 | $6.45 | 1,722,950 |
| 2023-01-10 | $6.53 | $6.57 | $6.50 | $6.52 | $6.52 | 1,936,830 |
| 2023-01-09 | $6.54 | $6.61 | $6.54 | $6.55 | $6.55 | 1,830,900 |
| 2023-01-06 | $6.56 | $6.59 | $6.52 | $6.54 | $6.54 | 2,193,560 |
| 2023-01-05 | $6.58 | $6.58 | $6.53 | $6.56 | $6.56 | 2,075,310 |
| 2023-01-04 | $6.50 | $6.58 | $6.50 | $6.56 | $6.56 | 2,988,340 |
| 2023-01-03 | $6.45 | $6.52 | $6.40 | $6.51 | $6.51 | 3,615,760 |
| 2023-01-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2022-12-30 | $6.43 | $6.52 | $6.41 | $6.45 | $6.45 | 1,832,050 |
| 2022-12-29 | $6.48 | $6.52 | $6.42 | $6.43 | $6.43 | 1,901,600 |
| 2022-12-28 | $6.50 | $6.55 | $6.41 | $6.47 | $6.47 | 2,626,130 |
| 2022-12-27 | $6.55 | $6.55 | $6.48 | $6.51 | $6.51 | 1,786,830 |
| 2022-12-26 | $6.55 | $6.55 | $6.47 | $6.51 | $6.51 | 1,810,800 |
| 2022-12-23 | $6.51 | $6.59 | $6.47 | $6.48 | $6.48 | 1,973,540 |
| 2022-12-22 | $6.68 | $6.73 | $6.51 | $6.51 | $6.51 | 2,343,830 |
| 2022-12-21 | $6.74 | $6.74 | $6.61 | $6.64 | $6.64 | 2,018,920 |
| 2022-12-20 | $6.66 | $6.76 | $6.63 | $6.69 | $6.69 | 2,059,730 |
| 2022-12-19 | $6.74 | $6.78 | $6.64 | $6.66 | $6.66 | 2,773,430 |
| 2022-12-16 | $6.78 | $6.81 | $6.73 | $6.76 | $6.76 | 1,939,090 |
| 2022-12-15 | $6.86 | $6.88 | $6.78 | $6.80 | $6.80 | 3,149,750 |
| 2022-12-14 | $6.83 | $6.91 | $6.81 | $6.85 | $6.85 | 3,405,120 |
| 2022-12-13 | $6.80 | $6.90 | $6.76 | $6.84 | $6.84 | 3,829,240 |
| 2022-12-12 | $6.88 | $6.88 | $6.76 | $6.78 | $6.78 | 3,214,890 |
| 2022-12-09 | $6.84 | $6.92 | $6.82 | $6.86 | $6.86 | 2,939,450 |
| 2022-12-08 | $6.90 | $6.91 | $6.82 | $6.85 | $6.85 | 2,757,290 |
| 2022-12-07 | $6.88 | $6.93 | $6.83 | $6.87 | $6.87 | 3,435,700 |
| 2022-12-06 | $6.94 | $7.00 | $6.87 | $6.89 | $6.89 | 4,642,600 |
| 2022-12-05 | $6.88 | $6.98 | $6.87 | $6.95 | $6.95 | 6,153,800 |
| 2022-12-01 | $6.82 | $6.86 | $6.75 | $6.83 | $6.83 | 4,389,780 |
| 2022-11-30 | $6.76 | $6.83 | $6.74 | $6.79 | $6.79 | 3,034,860 |
| 2022-11-29 | $6.67 | $6.80 | $6.66 | $6.79 | $6.79 | 3,513,420 |
| 2022-11-28 | $6.71 | $6.71 | $6.58 | $6.67 | $6.67 | 2,978,420 |
| 2022-11-25 | $6.65 | $6.74 | $6.65 | $6.71 | $6.71 | 2,541,100 |
| 2022-11-24 | $6.70 | $6.70 | $6.62 | $6.67 | $6.67 | 2,032,500 |
| 2022-11-23 | $6.68 | $6.71 | $6.62 | $6.70 | $6.70 | 2,435,820 |
| 2022-11-22 | $6.70 | $6.76 | $6.64 | $6.67 | $6.67 | 2,009,000 |
| 2022-11-21 | $6.61 | $6.70 | $6.55 | $6.70 | $6.70 | 2,651,040 |
| 2022-11-18 | $6.68 | $6.70 | $6.61 | $6.61 | $6.61 | 2,454,220 |
| 2022-11-17 | $6.65 | $6.68 | $6.63 | $6.66 | $6.66 | 1,342,900 |
| 2022-11-16 | $6.67 | $6.71 | $6.65 | $6.66 | $6.66 | 1,578,200 |
| 2022-11-15 | $6.62 | $6.70 | $6.59 | $6.66 | $6.66 | 2,535,490 |
| 2022-11-14 | $6.63 | $6.72 | $6.60 | $6.63 | $6.63 | 2,745,900 |
| 2022-11-11 | $6.64 | $6.65 | $6.58 | $6.59 | $6.59 | 3,251,910 |
| 2022-11-10 | $6.59 | $6.59 | $6.50 | $6.57 | $6.57 | 2,349,700 |
| 2022-11-09 | $6.58 | $6.62 | $6.57 | $6.59 | $6.59 | 1,907,000 |
| 2022-11-08 | $6.57 | $6.61 | $6.51 | $6.57 | $6.57 | 2,154,400 |
| 2022-11-07 | $6.57 | $6.60 | $6.53 | $6.58 | $6.58 | 1,967,160 |
| 2022-11-04 | $6.53 | $6.62 | $6.49 | $6.58 | $6.58 | 2,698,530 |
| 2022-11-03 | $6.43 | $6.55 | $6.42 | $6.53 | $6.53 | 2,218,730 |
| 2022-11-02 | $6.45 | $6.50 | $6.42 | $6.48 | $6.48 | 2,598,930 |
| 2022-11-01 | $6.35 | $6.47 | $6.35 | $6.46 | $6.46 | 2,874,310 |
| 2022-10-31 | $6.20 | $6.42 | $6.18 | $6.37 | $6.37 | 4,131,800 |
| 2022-10-28 | $6.37 | $6.37 | $6.14 | $6.17 | $6.17 | 2,710,640 |
| 2022-10-27 | $6.35 | $6.42 | $6.32 | $6.35 | $6.35 | 2,320,880 |
| 2022-10-26 | $6.24 | $6.38 | $6.24 | $6.34 | $6.34 | 2,677,300 |
| 2022-10-25 | $6.30 | $6.35 | $6.18 | $6.25 | $6.25 | 3,304,000 |
| 2022-10-24 | $6.46 | $6.48 | $6.29 | $6.32 | $6.32 | 2,438,080 |
| 2022-10-21 | $6.33 | $6.48 | $6.33 | $6.42 | $6.42 | 2,381,410 |
| 2022-10-20 | $6.30 | $6.50 | $6.23 | $6.37 | $6.37 | 2,610,530 |
| 2022-10-19 | $6.31 | $6.37 | $6.27 | $6.27 | $6.27 | 1,233,210 |
| 2022-10-18 | $6.40 | $6.43 | $6.32 | $6.33 | $6.33 | 1,620,600 |
| 2022-10-17 | $6.24 | $6.37 | $6.23 | $6.36 | $6.36 | 2,208,870 |
| 2022-10-14 | $6.19 | $6.27 | $6.19 | $6.25 | $6.25 | 2,697,430 |
| 2022-10-13 | $6.18 | $6.22 | $6.12 | $6.17 | $6.17 | 1,671,700 |
| 2022-10-12 | $6.06 | $6.19 | $6.02 | $6.19 | $6.19 | 2,268,100 |
| 2022-10-11 | $6.10 | $6.14 | $6.03 | $6.08 | $6.08 | 1,660,980 |
| 2022-10-10 | $6.18 | $6.24 | $6.07 | $6.09 | $6.09 | 2,594,700 |
| 2022-09-30 | $6.21 | $6.28 | $6.13 | $6.16 | $6.16 | 2,702,400 |
| 2022-09-29 | $6.22 | $6.27 | $6.13 | $6.24 | $6.24 | 3,251,700 |
| 2022-09-28 | $6.25 | $6.26 | $6.13 | $6.14 | $6.14 | 1,876,990 |
| 2022-09-27 | $6.16 | $6.26 | $6.13 | $6.25 | $6.25 | 2,001,110 |
| 2022-09-26 | $6.23 | $6.27 | $6.08 | $6.11 | $6.11 | 2,371,900 |
| 2022-09-23 | $6.37 | $6.39 | $6.23 | $6.28 | $6.28 | 1,802,200 |
| 2022-09-22 | $6.36 | $6.40 | $6.31 | $6.36 | $6.36 | 1,430,550 |
| 2022-09-21 | $6.33 | $6.41 | $6.25 | $6.40 | $6.40 | 2,012,100 |
| 2022-09-20 | $6.35 | $6.41 | $6.31 | $6.34 | $6.34 | 2,633,700 |
| 2022-09-19 | $6.40 | $6.52 | $6.29 | $6.34 | $6.34 | 2,858,900 |
| 2022-09-16 | $6.62 | $6.63 | $6.40 | $6.44 | $6.44 | 2,808,210 |
| 2022-09-15 | $6.80 | $6.82 | $6.54 | $6.61 | $6.61 | 2,976,000 |
| 2022-09-14 | $6.85 | $6.86 | $6.72 | $6.76 | $6.76 | 2,582,180 |
| 2022-09-13 | $6.85 | $6.90 | $6.82 | $6.87 | $6.87 | 1,765,800 |
| 2022-09-12 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| 2022-09-09 | $6.84 | $6.87 | $6.82 | $6.85 | $6.85 | 1,823,280 |
| 2022-09-08 | $6.88 | $6.90 | $6.82 | $6.85 | $6.85 | 1,836,150 |
| 2022-09-07 | $6.89 | $6.90 | $6.82 | $6.86 | $6.86 | 2,128,850 |
| 2022-09-06 | $6.86 | $6.90 | $6.81 | $6.89 | $6.89 | 2,312,150 |
| 2022-09-05 | $6.75 | $6.88 | $6.70 | $6.85 | $6.85 | 2,337,310 |
| 2022-09-02 | $6.72 | $6.77 | $6.70 | $6.75 | $6.75 | 2,731,710 |
| 2022-09-01 | $6.82 | $6.83 | $6.70 | $6.72 | $6.72 | 2,492,700 |
| 2022-08-31 | $6.92 | $6.94 | $6.76 | $6.76 | $6.76 | 3,891,130 |
| 2022-08-30 | $6.97 | $7.06 | $6.88 | $6.93 | $6.93 | 2,664,590 |
| 2022-08-29 | $6.81 | $6.97 | $6.76 | $6.95 | $6.95 | 4,301,250 |
| 2022-08-26 | $6.74 | $7.10 | $6.69 | $6.85 | $6.85 | 6,751,480 |
| 2022-08-25 | $6.72 | $6.76 | $6.67 | $6.74 | $6.74 | 2,871,200 |
| 2022-08-24 | $6.89 | $6.91 | $6.68 | $6.71 | $6.71 | 4,457,680 |
| 2022-08-23 | $6.86 | $6.91 | $6.84 | $6.89 | $6.89 | 1,772,470 |
| 2022-08-22 | $6.85 | $6.91 | $6.82 | $6.86 | $6.86 | 3,058,710 |
| 2022-08-19 | $6.97 | $7.05 | $6.88 | $6.89 | $6.89 | 4,062,380 |
| 2022-08-18 | $6.96 | $7.00 | $6.88 | $6.96 | $6.96 | 3,602,400 |
| 2022-08-17 | $6.98 | $7.00 | $6.82 | $6.94 | $6.94 | 3,885,800 |
| 2022-08-16 | $6.92 | $6.98 | $6.90 | $6.97 | $6.97 | 2,720,380 |
| 2022-08-15 | $6.94 | $6.95 | $6.88 | $6.92 | $6.92 | 2,358,400 |
| 2022-08-12 | $6.96 | $7.01 | $6.95 | $6.97 | $6.97 | 2,950,100 |
| 2022-08-11 | $6.97 | $7.02 | $6.95 | $6.96 | $6.96 | 2,759,240 |
| 2022-08-10 | $6.83 | $6.98 | $6.83 | $6.97 | $6.97 | 3,998,200 |
| 2022-08-09 | $6.86 | $6.94 | $6.81 | $6.87 | $6.87 | 2,040,750 |
| 2022-08-08 | $6.78 | $6.88 | $6.73 | $6.88 | $6.88 | 3,277,540 |
| 2022-08-05 | $6.70 | $6.79 | $6.66 | $6.78 | $6.78 | 3,180,560 |
| 2022-08-04 | $6.64 | $6.72 | $6.60 | $6.69 | $6.69 | 2,961,000 |
| 2022-08-03 | $6.64 | $6.77 | $6.57 | $6.60 | $6.60 | 3,846,400 |
| 2022-08-02 | $6.79 | $6.84 | $6.59 | $6.65 | $6.65 | 4,949,030 |
| 2022-08-01 | $6.89 | $6.93 | $6.78 | $6.85 | $6.85 | 3,933,590 |
| 2022-07-29 | $6.83 | $6.98 | $6.82 | $6.85 | $6.85 | 5,142,890 |
| 2022-07-28 | $6.87 | $6.90 | $6.81 | $6.81 | $6.81 | 3,641,070 |
| 2022-07-27 | $6.69 | $6.94 | $6.68 | $6.85 | $6.85 | 5,473,440 |
| 2022-07-26 | $6.70 | $6.73 | $6.66 | $6.72 | $6.72 | 2,898,400 |
| 2022-07-25 | $6.80 | $6.84 | $6.68 | $6.73 | $6.73 | 3,873,770 |
| 2022-07-22 | $6.66 | $6.80 | $6.66 | $6.79 | $6.79 | 4,103,500 |
| 2022-07-21 | $6.74 | $6.75 | $6.66 | $6.68 | $6.68 | 3,039,050 |
| 2022-07-20 | $6.73 | $6.75 | $6.67 | $6.74 | $6.74 | 3,298,610 |
| 2022-07-19 | $6.64 | $6.73 | $6.58 | $6.70 | $6.70 | 3,820,900 |
| 2022-07-18 | $6.42 | $6.64 | $6.42 | $6.61 | $6.61 | 4,320,970 |
| 2022-07-15 | $6.62 | $6.62 | $6.42 | $6.43 | $6.43 | 2,866,270 |
| 2022-07-14 | $6.61 | $6.63 | $6.55 | $6.62 | $6.62 | 2,416,440 |
| 2022-07-13 | $6.52 | $6.61 | $6.49 | $6.60 | $6.60 | 2,561,220 |
| 2022-07-12 | $6.55 | $6.55 | $6.48 | $6.51 | $6.51 | 1,977,700 |
| 2022-07-11 | $6.57 | $6.57 | $6.49 | $6.51 | $6.51 | 2,073,750 |
| 2022-07-08 | $6.49 | $6.59 | $6.47 | $6.57 | $6.57 | 3,409,270 |
| 2022-07-07 | $6.40 | $6.51 | $6.40 | $6.48 | $6.48 | 1,915,500 |
| 2022-07-06 | $6.49 | $6.51 | $6.40 | $6.46 | $6.46 | 2,756,350 |
| 2022-07-05 | $6.60 | $6.62 | $6.46 | $6.52 | $6.52 | 3,547,360 |
| 2022-07-04 | $6.60 | $6.63 | $6.56 | $6.61 | $6.61 | 2,468,780 |
| 2022-07-01 | $6.65 | $6.68 | $6.58 | $6.62 | $6.62 | 2,981,610 |
| 2022-06-30 | $6.64 | $6.73 | $6.60 | $6.63 | $6.63 | 3,402,210 |
| 2022-06-29 | $6.74 | $6.77 | $6.63 | $6.63 | $6.63 | 4,196,200 |
| 2022-06-28 | $6.57 | $6.78 | $6.54 | $6.75 | $6.75 | 6,092,410 |
| 2022-06-27 | $6.62 | $6.64 | $6.53 | $6.57 | $6.57 | 2,690,780 |
| 2022-06-24 | $6.48 | $6.58 | $6.47 | $6.57 | $6.57 | 4,428,000 |
| 2022-06-23 | $6.38 | $6.51 | $6.38 | $6.49 | $6.49 | 2,975,610 |
| 2022-06-22 | $6.49 | $6.49 | $6.38 | $6.38 | $6.38 | 2,223,700 |
| 2022-06-21 | $6.51 | $6.51 | $6.41 | $6.47 | $6.47 | 2,511,160 |
| 2022-06-20 | $6.46 | $6.51 | $6.44 | $6.50 | $6.50 | 3,389,500 |
| 2022-06-17 | $6.42 | $6.46 | $6.36 | $6.39 | $6.39 | 3,536,010 |
| 2022-06-16 | $6.40 | $6.48 | $6.40 | $6.43 | $6.43 | 3,136,900 |
| 2022-06-15 | $6.64 | $6.72 | $6.61 | $6.65 | $6.42 | 4,863,190 |
| 2022-06-14 | $6.58 | $6.64 | $6.48 | $6.64 | $6.41 | 2,861,500 |
| 2022-06-13 | $6.63 | $6.67 | $6.57 | $6.64 | $6.41 | 3,163,200 |
| 2022-06-10 | $6.62 | $6.68 | $6.53 | $6.67 | $6.44 | 3,507,650 |
| 2022-06-09 | $6.62 | $6.65 | $6.52 | $6.54 | $6.31 | 2,819,650 |
| 2022-06-08 | $6.66 | $6.67 | $6.52 | $6.62 | $6.39 | 3,354,000 |
| 2022-06-07 | $6.71 | $6.72 | $6.58 | $6.65 | $6.42 | 4,113,300 |
| 2022-06-06 | $6.74 | $6.75 | $6.64 | $6.70 | $6.47 | 5,102,070 |
| 2022-06-02 | $6.64 | $6.66 | $6.54 | $6.64 | $6.41 | 3,079,000 |
| 2022-06-01 | $6.67 | $6.68 | $6.58 | $6.65 | $6.42 | 3,614,120 |
| 2022-05-31 | $6.52 | $6.71 | $6.49 | $6.64 | $6.41 | 5,074,900 |
| 2022-05-30 | $6.45 | $6.57 | $6.45 | $6.56 | $6.33 | 4,212,840 |
| 2022-05-27 | $6.43 | $6.46 | $6.38 | $6.40 | $6.40 | 2,491,850 |
| 2022-05-26 | $6.37 | $6.43 | $6.32 | $6.43 | $6.43 | 2,470,400 |
| 2022-05-25 | $6.24 | $6.36 | $6.24 | $6.36 | $6.36 | 2,171,810 |
| 2022-05-24 | $6.46 | $6.50 | $6.23 | $6.24 | $6.24 | 3,799,900 |
| 2022-05-23 | $6.38 | $6.49 | $6.36 | $6.46 | $6.46 | 3,165,470 |
| 2022-05-20 | $6.31 | $6.38 | $6.31 | $6.38 | $6.38 | 2,850,810 |
| 2022-05-19 | $6.29 | $6.33 | $6.22 | $6.32 | $6.32 | 2,087,640 |
| 2022-05-18 | $6.26 | $6.35 | $6.26 | $6.30 | $6.30 | 2,636,940 |
| 2022-05-17 | $6.31 | $6.32 | $6.21 | $6.26 | $6.26 | 2,301,870 |
| 2022-05-16 | $6.32 | $6.33 | $6.27 | $6.29 | $6.29 | 2,801,160 |
| 2022-05-13 | $6.33 | $6.36 | $6.24 | $6.30 | $6.30 | 5,250,920 |
| 2022-05-12 | $6.30 | $6.34 | $6.25 | $6.32 | $6.32 | 3,004,700 |
| 2022-05-11 | $6.28 | $6.36 | $6.26 | $6.33 | $6.33 | 4,673,900 |
| 2022-05-10 | $6.21 | $6.32 | $6.17 | $6.28 | $6.28 | 2,634,640 |
| 2022-05-09 | $6.16 | $6.29 | $6.15 | $6.25 | $6.25 | 2,697,280 |
| 2022-05-06 | $6.18 | $6.25 | $6.13 | $6.16 | $6.16 | 3,018,780 |
| 2022-05-05 | $6.20 | $6.32 | $6.15 | $6.28 | $6.28 | 4,494,470 |
| 2022-05-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-05-03 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 0 |
| 2022-04-29 | $5.99 | $6.25 | $5.99 | $6.20 | $6.20 | 4,838,690 |
| 2022-04-28 | $6.15 | $6.20 | $5.93 | $5.96 | $5.96 | 6,779,710 |
| 2022-04-27 | $6.10 | $6.29 | $6.01 | $6.27 | $6.27 | 5,815,500 |
| 2022-04-26 | $6.24 | $6.37 | $6.15 | $6.15 | $6.15 | 5,829,900 |
| 2022-04-25 | $6.73 | $6.73 | $6.24 | $6.24 | $6.24 | 7,866,900 |
| 2022-04-22 | $6.79 | $6.82 | $6.68 | $6.79 | $6.79 | 4,502,300 |
| 2022-04-21 | $7.10 | $7.15 | $6.74 | $6.78 | $6.78 | 7,050,200 |
| 2022-04-20 | $7.21 | $7.28 | $7.07 | $7.14 | $7.14 | 3,532,200 |
| 2022-04-19 | $7.14 | $7.27 | $7.10 | $7.24 | $7.24 | 3,009,900 |
| 2022-04-18 | $7.09 | $7.22 | $7.01 | $7.14 | $7.14 | 3,999,520 |
| 2022-04-15 | $7.26 | $7.26 | $7.13 | $7.14 | $7.14 | 5,157,670 |
| 2022-04-14 | $7.20 | $7.29 | $7.17 | $7.27 | $7.27 | 4,533,950 |
| 2022-04-13 | $7.35 | $7.35 | $7.15 | $7.18 | $7.18 | 5,457,800 |
| 2022-04-12 | $7.34 | $7.38 | $7.11 | $7.36 | $7.36 | 7,134,570 |
| 2022-04-11 | $7.55 | $7.56 | $7.21 | $7.25 | $7.25 | 12,380,410 |
| 2022-04-08 | $7.48 | $7.67 | $7.47 | $7.66 | $7.66 | 7,318,430 |
| 2022-04-07 | $7.71 | $7.72 | $7.51 | $7.52 | $7.52 | 6,835,480 |
| 2022-04-06 | $7.57 | $7.74 | $7.52 | $7.71 | $7.71 | 10,799,730 |
| 2022-04-05 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2022-04-04 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2022-04-01 | $7.64 | $7.65 | $7.51 | $7.57 | $7.57 | 6,299,310 |
| 2022-03-31 | $7.55 | $7.76 | $7.49 | $7.67 | $7.67 | 10,317,780 |
| 2022-03-30 | $7.56 | $7.59 | $7.47 | $7.58 | $7.58 | 5,469,190 |
| 2022-03-29 | $7.54 | $7.58 | $7.44 | $7.51 | $7.51 | 4,778,700 |
| 2022-03-28 | $7.44 | $7.59 | $7.38 | $7.54 | $7.54 | 5,138,390 |
| 2022-03-25 | $7.45 | $7.66 | $7.45 | $7.52 | $7.52 | 8,792,400 |
| 2022-03-24 | $7.56 | $7.65 | $7.47 | $7.51 | $7.51 | 6,814,900 |
| 2022-03-23 | $7.65 | $7.75 | $7.57 | $7.62 | $7.62 | 9,892,200 |
| 2022-03-22 | $7.58 | $7.80 | $7.53 | $7.64 | $7.64 | 16,258,390 |
| 2022-03-21 | $7.39 | $7.92 | $7.34 | $7.62 | $7.62 | 25,360,020 |
| 2022-03-18 | $7.14 | $7.22 | $7.06 | $7.20 | $7.20 | 4,085,010 |
| 2022-03-17 | $7.04 | $7.24 | $7.04 | $7.07 | $7.07 | 7,631,900 |
| 2022-03-16 | $6.94 | $7.01 | $6.67 | $6.97 | $6.97 | 7,461,500 |
| 2022-03-15 | $7.45 | $7.45 | $6.83 | $6.83 | $6.83 | 12,632,090 |
| 2022-03-14 | $7.39 | $7.60 | $7.36 | $7.40 | $7.40 | 9,938,000 |
| 2022-03-11 | $7.40 | $7.45 | $7.27 | $7.44 | $7.44 | 7,957,700 |
| 2022-03-10 | $7.38 | $7.48 | $7.31 | $7.45 | $7.45 | 11,679,410 |
| 2022-03-09 | $7.20 | $7.42 | $7.03 | $7.28 | $7.28 | 7,623,300 |
| 2022-03-08 | $7.32 | $7.32 | $7.08 | $7.21 | $7.21 | 3,948,330 |
| 2022-03-07 | $7.40 | $7.43 | $7.28 | $7.33 | $7.33 | 3,591,700 |
| 2022-03-04 | $7.37 | $7.45 | $7.29 | $7.41 | $7.41 | 5,004,900 |
| 2022-03-03 | $7.33 | $7.39 | $7.32 | $7.37 | $7.37 | 3,201,920 |
| 2022-03-02 | $7.33 | $7.35 | $7.25 | $7.32 | $7.32 | 2,983,810 |
| 2022-03-01 | $7.18 | $7.36 | $7.13 | $7.35 | $7.35 | 4,837,260 |
| 2022-02-28 | $7.24 | $7.25 | $7.07 | $7.15 | $7.15 | 3,184,310 |
| 2022-02-25 | $7.19 | $7.36 | $7.15 | $7.24 | $7.24 | 4,190,890 |
| 2022-02-24 | $7.32 | $7.35 | $7.05 | $7.14 | $7.14 | 5,347,220 |
| 2022-02-23 | $7.38 | $7.41 | $7.29 | $7.34 | $7.34 | 3,509,030 |
| 2022-02-22 | $7.43 | $7.43 | $7.30 | $7.35 | $7.35 | 3,542,750 |
| 2022-02-21 | $7.38 | $7.45 | $7.34 | $7.44 | $7.44 | 2,624,800 |
| 2022-02-18 | $7.26 | $7.38 | $7.26 | $7.36 | $7.36 | 2,754,780 |
| 2022-02-17 | $7.43 | $7.43 | $7.28 | $7.30 | $7.30 | 3,750,500 |
| 2022-02-16 | $7.28 | $7.42 | $7.26 | $7.41 | $7.41 | 4,857,030 |
| 2022-02-15 | $7.30 | $7.31 | $7.21 | $7.26 | $7.26 | 2,152,870 |
| 2022-02-14 | $7.26 | $7.34 | $7.24 | $7.30 | $7.30 | 2,718,500 |
| 2022-02-11 | $7.31 | $7.36 | $7.28 | $7.32 | $7.32 | 2,572,200 |
| 2022-02-10 | $7.32 | $7.36 | $7.28 | $7.35 | $7.35 | 2,961,400 |
| 2022-02-09 | $7.29 | $7.36 | $7.24 | $7.32 | $7.32 | 3,891,900 |
| 2022-02-08 | $7.13 | $7.30 | $7.12 | $7.24 | $7.24 | 4,171,760 |
| 2022-02-07 | $7.07 | $7.17 | $7.04 | $7.14 | $7.14 | 3,087,000 |
| 2022-02-04 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2022-02-03 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2022-02-02 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2022-02-01 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2022-01-28 | $6.91 | $7.07 | $6.91 | $7.01 | $7.01 | 3,005,270 |
| 2022-01-27 | $7.01 | $7.04 | $6.90 | $6.93 | $6.93 | 2,767,800 |
| 2022-01-26 | $6.98 | $7.06 | $6.95 | $7.01 | $7.01 | 2,927,000 |
| 2022-01-25 | $7.15 | $7.18 | $6.95 | $6.96 | $6.96 | 4,742,640 |
| 2022-01-24 | $7.20 | $7.23 | $7.14 | $7.16 | $7.16 | 3,040,960 |
| 2022-01-21 | $7.22 | $7.27 | $7.19 | $7.21 | $7.21 | 2,535,400 |
| 2022-01-20 | $7.37 | $7.42 | $7.22 | $7.22 | $7.22 | 6,405,240 |
| 2022-01-19 | $7.39 | $7.48 | $7.35 | $7.37 | $7.37 | 6,918,150 |
| 2022-01-18 | $7.42 | $7.47 | $7.35 | $7.37 | $7.37 | 3,520,000 |
| 2022-01-17 | $7.37 | $7.45 | $7.33 | $7.39 | $7.39 | 3,226,220 |
| 2022-01-14 | $7.51 | $7.52 | $7.34 | $7.35 | $7.35 | 4,877,900 |
| 2022-01-13 | $7.55 | $7.62 | $7.53 | $7.53 | $7.53 | 2,808,170 |
| 2022-01-12 | $7.60 | $7.63 | $7.49 | $7.54 | $7.54 | 4,178,230 |
| 2022-01-11 | $7.61 | $7.65 | $7.56 | $7.58 | $7.58 | 3,480,200 |
| 2022-01-10 | $7.46 | $7.68 | $7.45 | $7.63 | $7.63 | 7,382,300 |
| 2022-01-07 | $7.49 | $7.59 | $7.44 | $7.47 | $7.47 | 3,892,800 |
| 2022-01-06 | $7.51 | $7.56 | $7.47 | $7.51 | $7.51 | 3,492,380 |
| 2022-01-05 | $7.58 | $7.63 | $7.46 | $7.51 | $7.51 | 5,944,700 |
| 2022-01-04 | $7.57 | $7.63 | $7.52 | $7.60 | $7.60 | 8,041,000 |
| 2022-01-03 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2021-12-31 | $7.38 | $7.55 | $7.37 | $7.54 | $7.54 | 6,880,350 |
| 2021-12-30 | $7.39 | $7.43 | $7.33 | $7.39 | $7.39 | 4,842,210 |
| 2021-12-29 | $7.29 | $7.42 | $7.25 | $7.39 | $7.39 | 5,193,000 |
| 2021-12-28 | $7.25 | $7.32 | $7.20 | $7.30 | $7.30 | 3,980,900 |
| 2021-12-27 | $7.22 | $7.28 | $7.20 | $7.28 | $7.28 | 3,819,640 |
| 2021-12-24 | $7.26 | $7.33 | $7.20 | $7.22 | $7.22 | 3,751,530 |
| 2021-12-23 | $7.29 | $7.30 | $7.23 | $7.25 | $7.25 | 2,740,600 |
| 2021-12-22 | $7.35 | $7.37 | $7.24 | $7.25 | $7.25 | 4,717,840 |
| 2021-12-21 | $7.18 | $7.36 | $7.14 | $7.33 | $7.33 | 7,265,270 |
| 2021-12-20 | $7.14 | $7.22 | $7.10 | $7.18 | $7.18 | 4,196,260 |
| 2021-12-17 | $7.18 | $7.21 | $7.13 | $7.13 | $7.13 | 3,616,380 |
| 2021-12-16 | $7.12 | $7.19 | $7.12 | $7.18 | $7.18 | 3,979,430 |
| 2021-12-15 | $7.10 | $7.14 | $7.09 | $7.12 | $7.12 | 2,472,480 |
| 2021-12-14 | $7.12 | $7.13 | $7.08 | $7.11 | $7.11 | 2,765,900 |
| 2021-12-13 | $7.11 | $7.16 | $7.08 | $7.12 | $7.12 | 4,269,030 |
| 2021-12-10 | $7.15 | $7.15 | $7.09 | $7.10 | $7.10 | 3,455,600 |
| 2021-12-09 | $7.11 | $7.17 | $7.09 | $7.16 | $7.16 | 4,195,900 |
| 2021-12-08 | $7.16 | $7.17 | $7.07 | $7.12 | $7.12 | 4,032,300 |
| 2021-12-07 | $7.06 | $7.19 | $7.04 | $7.14 | $7.14 | 5,766,700 |
| 2021-12-06 | $7.10 | $7.11 | $7.01 | $7.02 | $7.02 | 3,674,500 |
| 2021-12-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 3,254,200 |
| 2021-12-02 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 3,077,800 |
| 2021-12-01 | $7.01 | $7.08 | $6.99 | $7.07 | $7.07 | 3,325,200 |
| 2021-11-30 | $6.96 | $7.06 | $6.93 | $7.00 | $7.00 | 2,957,940 |
| 2021-11-29 | $6.96 | $6.97 | $6.89 | $6.90 | $6.90 | 2,858,900 |
| 2021-11-26 | $7.12 | $7.12 | $7.00 | $7.02 | $7.02 | 2,405,760 |
| 2021-11-25 | $7.08 | $7.12 | $7.06 | $7.11 | $7.11 | 2,635,660 |
| 2021-11-24 | $7.08 | $7.12 | $7.04 | $7.08 | $7.08 | 2,144,650 |
| 2021-11-23 | $7.10 | $7.11 | $7.05 | $7.09 | $7.09 | 2,393,950 |
| 2021-11-22 | $7.04 | $7.12 | $7.03 | $7.07 | $7.07 | 2,583,400 |
| 2021-11-19 | $6.97 | $7.05 | $6.95 | $7.04 | $7.04 | 2,906,280 |
| 2021-11-18 | $7.08 | $7.11 | $6.96 | $6.97 | $6.97 | 3,447,360 |
| 2021-11-17 | $7.04 | $7.12 | $7.03 | $7.08 | $7.08 | 3,262,700 |
| 2021-11-16 | $7.16 | $7.16 | $7.03 | $7.04 | $7.04 | 3,152,100 |
| 2021-11-15 | $7.01 | $7.20 | $7.01 | $7.15 | $7.15 | 5,558,230 |
| 2021-11-12 | $6.96 | $7.07 | $6.87 | $7.05 | $7.05 | 3,797,200 |
| 2021-11-11 | $6.94 | $6.98 | $6.90 | $6.95 | $6.95 | 3,388,200 |
| 2021-11-10 | $6.77 | $6.94 | $6.72 | $6.94 | $6.94 | 4,013,230 |
| 2021-11-09 | $6.78 | $6.81 | $6.75 | $6.78 | $6.78 | 1,835,500 |
| 2021-11-08 | $6.81 | $6.86 | $6.77 | $6.78 | $6.78 | 2,011,900 |
| 2021-11-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 2,531,200 |
| 2021-11-04 | $6.74 | $6.82 | $6.74 | $6.80 | $6.80 | 2,588,610 |
| 2021-11-03 | $6.65 | $6.76 | $6.63 | $6.74 | $6.74 | 1,549,170 |
| 2021-11-02 | $6.78 | $6.79 | $6.65 | $6.66 | $6.66 | 2,493,000 |
| 2021-11-01 | $6.72 | $6.79 | $6.69 | $6.77 | $6.77 | 2,921,300 |
| 2021-10-29 | $6.61 | $6.75 | $6.54 | $6.73 | $6.73 | 2,499,600 |
| 2021-10-28 | $6.56 | $6.63 | $6.54 | $6.60 | $6.60 | 1,488,470 |
| 2021-10-27 | $6.70 | $6.76 | $6.57 | $6.58 | $6.58 | 3,385,200 |
| 2021-10-26 | $6.69 | $6.69 | $6.63 | $6.64 | $6.64 | 1,790,500 |
| 2021-10-25 | $6.70 | $6.74 | $6.65 | $6.68 | $6.68 | 2,121,040 |
| 2021-10-22 | $6.82 | $6.82 | $6.71 | $6.71 | $6.71 | 2,670,030 |
| 2021-10-21 | $6.79 | $6.81 | $6.74 | $6.79 | $6.79 | 2,394,100 |
| 2021-10-20 | $6.78 | $6.80 | $6.73 | $6.73 | $6.73 | 1,931,860 |
| 2021-10-19 | $6.80 | $6.82 | $6.77 | $6.79 | $6.79 | 1,411,260 |
| 2021-10-18 | $6.75 | $6.82 | $6.75 | $6.80 | $6.80 | 1,633,460 |
| 2021-10-15 | $6.83 | $6.83 | $6.75 | $6.76 | $6.76 | 1,773,300 |
| 2021-10-14 | $6.80 | $6.87 | $6.77 | $6.83 | $6.83 | 1,625,800 |
| 2021-10-13 | $6.77 | $6.82 | $6.73 | $6.80 | $6.80 | 1,943,600 |
| 2021-10-12 | $6.92 | $6.96 | $6.75 | $6.81 | $6.81 | 2,708,500 |
| 2021-10-11 | $6.93 | $6.94 | $6.88 | $6.92 | $6.92 | 2,034,460 |
| 2021-10-08 | $6.78 | $6.94 | $6.77 | $6.92 | $6.92 | 3,074,300 |
| 2021-10-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2021-10-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| 2021-09-30 | $6.78 | $6.79 | $6.73 | $6.75 | $6.75 | 1,700,100 |
| 2021-09-29 | $6.83 | $6.83 | $6.71 | $6.74 | $6.74 | 2,273,600 |
| 2021-09-28 | $6.79 | $6.87 | $6.77 | $6.86 | $6.86 | 2,219,060 |
| 2021-09-27 | $6.98 | $7.00 | $6.76 | $6.79 | $6.79 | 5,029,650 |
| 2021-09-24 | $7.23 | $7.23 | $6.98 | $7.00 | $7.00 | 4,515,700 |
| 2021-09-23 | $7.06 | $7.24 | $7.04 | $7.19 | $7.19 | 6,178,180 |
| 2021-09-22 | $7.00 | $7.12 | $6.98 | $7.03 | $7.03 | 5,165,200 |
| 2021-09-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2021-09-20 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 0 |
| 2021-09-17 | $7.19 | $7.19 | $7.04 | $7.10 | $7.10 | 4,310,100 |
| 2021-09-16 | $7.27 | $7.28 | $7.10 | $7.10 | $7.10 | 4,523,980 |
| 2021-09-15 | $7.10 | $7.23 | $7.10 | $7.23 | $7.23 | 4,444,320 |
| 2021-09-14 | $7.28 | $7.35 | $7.12 | $7.12 | $7.12 | 5,628,270 |
| 2021-09-13 | $7.24 | $7.33 | $7.22 | $7.31 | $7.31 | 4,248,440 |
| 2021-09-10 | $7.36 | $7.39 | $7.25 | $7.27 | $7.27 | 6,212,540 |
| 2021-09-09 | $7.22 | $7.38 | $7.18 | $7.36 | $7.36 | 7,768,160 |
| 2021-09-08 | $7.19 | $7.24 | $7.16 | $7.21 | $7.21 | 5,899,550 |
| 2021-09-07 | $7.13 | $7.27 | $7.12 | $7.21 | $7.21 | 6,003,610 |
| 2021-09-06 | $7.17 | $7.17 | $7.08 | $7.15 | $7.15 | 4,651,300 |
| 2021-09-03 | $7.14 | $7.19 | $7.06 | $7.13 | $7.13 | 6,522,500 |
| 2021-09-02 | $7.21 | $7.25 | $7.05 | $7.13 | $7.13 | 6,826,500 |
| 2021-09-01 | $7.03 | $7.30 | $7.03 | $7.17 | $7.17 | 14,634,610 |
| 2021-08-31 | $6.89 | $6.97 | $6.85 | $6.96 | $6.96 | 4,536,100 |
| 2021-08-30 | $6.90 | $6.93 | $6.82 | $6.86 | $6.86 | 6,398,050 |
| 2021-08-27 | $6.73 | $6.85 | $6.68 | $6.85 | $6.85 | 4,557,910 |
| 2021-08-26 | $6.70 | $6.78 | $6.70 | $6.71 | $6.71 | 3,475,480 |
| 2021-08-25 | $6.70 | $6.76 | $6.67 | $6.72 | $6.72 | 2,948,800 |
| 2021-08-24 | $6.68 | $6.73 | $6.67 | $6.70 | $6.70 | 2,731,830 |
| 2021-08-23 | $6.57 | $6.70 | $6.56 | $6.68 | $6.68 | 2,916,770 |
| 2021-08-20 | $6.55 | $6.61 | $6.48 | $6.60 | $6.60 | 2,861,500 |
| 2021-08-19 | $6.60 | $6.62 | $6.56 | $6.57 | $6.57 | 1,628,180 |
| 2021-08-18 | $6.57 | $6.63 | $6.56 | $6.61 | $6.61 | 2,152,760 |
| 2021-08-17 | $6.70 | $6.73 | $6.56 | $6.58 | $6.58 | 3,131,980 |
| 2021-08-16 | $6.64 | $6.74 | $6.63 | $6.70 | $6.70 | 2,026,400 |
| 2021-08-13 | $6.72 | $6.76 | $6.60 | $6.68 | $6.68 | 3,083,650 |
| 2021-08-12 | $6.68 | $6.76 | $6.68 | $6.72 | $6.72 | 2,701,030 |
| 2021-08-11 | $6.66 | $6.75 | $6.63 | $6.69 | $6.69 | 4,630,780 |
| 2021-08-10 | $6.52 | $6.68 | $6.52 | $6.66 | $6.66 | 4,155,560 |
| 2021-08-09 | $6.46 | $6.56 | $6.45 | $6.55 | $6.55 | 2,668,210 |
| 2021-08-06 | $6.50 | $6.53 | $6.43 | $6.46 | $6.46 | 1,966,020 |
| 2021-08-05 | $6.56 | $6.58 | $6.49 | $6.52 | $6.52 | 1,916,200 |
| 2021-08-04 | $6.52 | $6.58 | $6.52 | $6.55 | $6.55 | 2,594,200 |
| 2021-08-03 | $6.58 | $6.60 | $6.52 | $6.53 | $6.53 | 2,418,790 |
| 2021-08-02 | $6.43 | $6.61 | $6.35 | $6.56 | $6.56 | 4,638,160 |
| 2021-07-30 | $6.45 | $6.47 | $6.37 | $6.43 | $6.43 | 2,652,710 |
| 2021-07-29 | $6.43 | $6.49 | $6.42 | $6.47 | $6.47 | 2,032,760 |
| 2021-07-28 | $6.43 | $6.49 | $6.30 | $6.42 | $6.42 | 3,315,110 |
| 2021-07-27 | $6.49 | $6.53 | $6.44 | $6.44 | $6.44 | 2,611,000 |
| 2021-07-26 | $6.50 | $6.53 | $6.41 | $6.47 | $6.47 | 3,292,800 |
| 2021-07-23 | $6.56 | $6.60 | $6.48 | $6.52 | $6.52 | 3,552,200 |
| 2021-07-22 | $6.59 | $6.60 | $6.56 | $6.56 | $6.56 | 2,995,700 |
| 2021-07-21 | $6.66 | $6.67 | $6.58 | $6.59 | $6.59 | 1,872,860 |
| 2021-07-20 | $6.68 | $6.68 | $6.57 | $6.63 | $6.63 | 2,894,960 |
| 2021-07-19 | $6.74 | $6.76 | $6.65 | $6.66 | $6.66 | 2,159,900 |
| 2021-07-16 | $6.70 | $6.72 | $6.67 | $6.72 | $6.72 | 1,871,000 |
| 2021-07-15 | $6.68 | $6.71 | $6.65 | $6.70 | $6.70 | 2,255,640 |
| 2021-07-14 | $6.70 | $6.72 | $6.66 | $6.66 | $6.66 | 1,753,800 |
| 2021-07-13 | $6.70 | $6.72 | $6.66 | $6.72 | $6.72 | 1,768,800 |
| 2021-07-12 | $6.66 | $6.71 | $6.66 | $6.70 | $6.70 | 2,114,100 |
| 2021-07-09 | $6.66 | $6.69 | $6.61 | $6.66 | $6.66 | 2,664,840 |
| 2021-07-08 | $6.72 | $6.74 | $6.66 | $6.68 | $6.68 | 1,751,200 |
| 2021-07-07 | $6.71 | $6.76 | $6.70 | $6.72 | $6.72 | 1,415,510 |
| 2021-07-06 | $6.69 | $6.72 | $6.65 | $6.72 | $6.72 | 1,417,000 |
| 2021-07-05 | $6.65 | $6.70 | $6.63 | $6.69 | $6.69 | 2,039,350 |
| 2021-07-02 | $6.72 | $6.72 | $6.65 | $6.66 | $6.66 | 2,065,830 |
| 2021-07-01 | $6.74 | $6.76 | $6.68 | $6.70 | $6.70 | 2,437,700 |
| 2021-06-30 | $6.79 | $6.80 | $6.69 | $6.72 | $6.72 | 2,630,390 |
| 2021-06-29 | $6.88 | $6.88 | $6.78 | $6.79 | $6.79 | 2,294,400 |
| 2021-06-28 | $6.87 | $6.90 | $6.84 | $6.87 | $6.87 | 1,495,900 |
| 2021-06-25 | $6.84 | $6.89 | $6.82 | $6.88 | $6.88 | 1,881,320 |
| 2021-06-24 | $6.90 | $6.90 | $6.83 | $6.84 | $6.84 | 2,927,590 |
| 2021-06-23 | $6.93 | $6.95 | $6.85 | $6.90 | $6.90 | 5,463,800 |
| 2021-06-22 | $7.25 | $7.36 | $7.25 | $7.36 | $6.96 | 5,343,130 |
| 2021-06-21 | $7.28 | $7.30 | $7.18 | $7.30 | $6.90 | 2,957,930 |
| 2021-06-18 | $7.35 | $7.35 | $7.21 | $7.27 | $6.87 | 3,149,720 |
| 2021-06-17 | $7.27 | $7.36 | $7.23 | $7.34 | $6.94 | 3,055,950 |
| 2021-06-16 | $7.26 | $7.28 | $7.19 | $7.22 | $6.82 | 2,412,050 |
| 2021-06-15 | $7.35 | $7.35 | $7.18 | $7.19 | $6.80 | 4,601,000 |
| 2021-06-14 | $7.34 | $7.34 | $7.34 | $7.34 | $6.94 | 0 |
| 2021-06-11 | $7.37 | $7.38 | $7.32 | $7.34 | $6.94 | 4,340,100 |
| 2021-06-10 | $7.39 | $7.40 | $7.36 | $7.37 | $6.97 | 2,626,800 |
| 2021-06-09 | $7.38 | $7.39 | $7.35 | $7.38 | $6.98 | 1,611,800 |
| 2021-06-08 | $7.42 | $7.42 | $7.34 | $7.37 | $6.97 | 3,575,560 |
| 2021-06-07 | $7.44 | $7.44 | $7.37 | $7.40 | $6.99 | 2,214,050 |
| 2021-06-04 | $7.40 | $7.44 | $7.38 | $7.42 | $7.01 | 2,034,430 |
| 2021-06-03 | $7.47 | $7.48 | $7.41 | $7.41 | $7.00 | 2,555,900 |
| 2021-06-02 | $7.42 | $7.48 | $7.39 | $7.45 | $7.04 | 3,353,700 |
| 2021-06-01 | $7.36 | $7.43 | $7.34 | $7.43 | $7.02 | 3,634,710 |
| 2021-05-31 | $7.41 | $7.41 | $7.35 | $7.36 | $6.96 | 4,049,260 |
| 2021-05-28 | $7.43 | $7.43 | $7.37 | $7.39 | $6.99 | 3,233,110 |
| 2021-05-27 | $7.38 | $7.43 | $7.37 | $7.43 | $7.02 | 3,513,230 |
| 2021-05-26 | $7.40 | $7.41 | $7.37 | $7.40 | $6.99 | 3,319,450 |
| 2021-05-25 | $7.37 | $7.41 | $7.34 | $7.39 | $6.99 | 2,895,450 |
| 2021-05-24 | $7.42 | $7.42 | $7.36 | $7.36 | $6.96 | 3,126,800 |
| 2021-05-21 | $7.39 | $7.46 | $7.36 | $7.41 | $7.00 | 2,790,500 |
| 2021-05-20 | $7.43 | $7.43 | $7.35 | $7.37 | $6.97 | 2,310,610 |
| 2021-05-19 | $7.42 | $7.42 | $7.36 | $7.39 | $6.99 | 2,006,990 |
| 2021-05-18 | $7.44 | $7.45 | $7.37 | $7.44 | $7.03 | 2,055,490 |
| 2021-05-17 | $7.43 | $7.50 | $7.40 | $7.44 | $7.03 | 3,562,910 |
| 2021-05-14 | $7.37 | $7.44 | $7.34 | $7.42 | $7.01 | 2,893,620 |
| 2021-05-13 | $7.38 | $7.44 | $7.33 | $7.34 | $6.94 | 3,711,590 |
| 2021-05-12 | $7.42 | $7.42 | $7.34 | $7.40 | $6.99 | 3,306,100 |
| 2021-05-11 | $7.36 | $7.44 | $7.33 | $7.42 | $7.01 | 3,020,500 |
| 2021-05-10 | $7.48 | $7.49 | $7.31 | $7.36 | $6.96 | 5,793,160 |
| 2021-05-07 | $7.48 | $7.53 | $7.43 | $7.46 | $7.05 | 4,190,460 |
| 2021-05-06 | $7.51 | $7.55 | $7.40 | $7.49 | $7.08 | 4,194,700 |
| 2021-05-05 | $7.53 | $7.53 | $7.53 | $7.53 | $7.12 | 0 |
| 2021-05-04 | $7.53 | $7.53 | $7.53 | $7.53 | $7.12 | 0 |
| 2021-04-30 | $7.57 | $7.59 | $7.50 | $7.53 | $7.12 | 4,272,020 |
| 2021-04-29 | $7.86 | $7.86 | $7.53 | $7.54 | $7.13 | 16,653,750 |
| 2021-04-28 | $7.95 | $8.08 | $7.89 | $8.08 | $7.64 | 3,513,760 |
| 2021-04-27 | $8.08 | $8.08 | $7.91 | $7.94 | $7.50 | 3,381,120 |
| 2021-04-26 | $8.12 | $8.12 | $8.04 | $8.07 | $7.63 | 2,992,130 |
| 2021-04-23 | $8.20 | $8.21 | $8.04 | $8.10 | $7.66 | 4,364,700 |
| 2021-04-22 | $8.26 | $8.26 | $8.16 | $8.18 | $7.73 | 3,432,860 |
| 2021-04-21 | $8.22 | $8.25 | $8.13 | $8.23 | $7.78 | 3,709,390 |
| 2021-04-20 | $8.28 | $8.32 | $8.20 | $8.22 | $7.77 | 5,464,840 |
| 2021-04-19 | $8.32 | $8.38 | $8.28 | $8.31 | $7.85 | 7,274,920 |
| 2021-04-16 | $8.19 | $8.36 | $8.19 | $8.32 | $7.86 | 6,608,960 |
| 2021-04-15 | $8.20 | $8.21 | $8.09 | $8.17 | $7.72 | 5,142,460 |
| 2021-04-14 | $8.18 | $8.24 | $8.14 | $8.18 | $7.73 | 5,041,750 |
| 2021-04-13 | $8.28 | $8.35 | $8.16 | $8.17 | $7.72 | 7,928,260 |
| 2021-04-12 | $8.68 | $8.68 | $8.30 | $8.34 | $7.88 | 12,983,870 |
| 2021-04-09 | $8.81 | $8.87 | $8.68 | $8.73 | $8.25 | 5,958,470 |
| 2021-04-08 | $8.86 | $8.88 | $8.67 | $8.78 | $8.30 | 7,018,700 |
| 2021-04-07 | $8.77 | $8.83 | $8.68 | $8.81 | $8.33 | 8,456,740 |
| 2021-04-06 | $8.36 | $8.85 | $8.35 | $8.76 | $8.28 | 15,161,180 |
| 2021-04-05 | $8.35 | $8.35 | $8.35 | $8.35 | $7.89 | 0 |
| 2021-04-02 | $8.62 | $8.62 | $8.34 | $8.35 | $7.89 | 9,174,680 |
| 2021-04-01 | $8.59 | $8.68 | $8.51 | $8.59 | $8.12 | 4,703,500 |
| 2021-03-31 | $8.46 | $8.69 | $8.45 | $8.63 | $8.16 | 6,326,990 |
| 2021-03-30 | $8.57 | $8.61 | $8.42 | $8.48 | $8.02 | 5,023,690 |
| 2021-03-29 | $8.65 | $8.66 | $8.53 | $8.59 | $8.12 | 4,507,400 |
| 2021-03-26 | $8.48 | $8.64 | $8.48 | $8.60 | $8.13 | 5,400,010 |
| 2021-03-25 | $8.59 | $8.67 | $8.40 | $8.47 | $8.01 | 5,889,520 |
| 2021-03-24 | $8.57 | $8.79 | $8.57 | $8.62 | $8.15 | 7,875,760 |
| 2021-03-23 | $8.75 | $8.76 | $8.57 | $8.64 | $8.17 | 6,720,830 |
| 2021-03-22 | $8.40 | $8.74 | $8.35 | $8.72 | $8.24 | 11,451,010 |
| 2021-03-19 | $8.49 | $8.49 | $8.31 | $8.40 | $7.94 | 7,087,340 |
| 2021-03-18 | $8.35 | $8.50 | $8.29 | $8.49 | $8.02 | 7,434,590 |
| 2021-03-17 | $8.34 | $8.43 | $8.27 | $8.39 | $7.93 | 4,637,200 |
| 2021-03-16 | $8.40 | $8.43 | $8.32 | $8.39 | $7.93 | 4,657,080 |
| 2021-03-15 | $8.24 | $8.42 | $8.23 | $8.39 | $7.93 | 5,466,770 |
| 2021-03-12 | $8.19 | $8.30 | $8.13 | $8.24 | $7.79 | 4,431,140 |
| 2021-03-11 | $8.13 | $8.20 | $8.09 | $8.19 | $7.74 | 4,246,740 |
| 2021-03-10 | $8.29 | $8.31 | $8.09 | $8.10 | $7.66 | 5,139,980 |
| 2021-03-09 | $8.35 | $8.42 | $8.13 | $8.27 | $7.82 | 7,991,290 |
| 2021-03-08 | $8.49 | $8.55 | $8.33 | $8.35 | $7.89 | 7,952,600 |
| 2021-03-05 | $8.51 | $8.56 | $8.36 | $8.49 | $8.02 | 6,520,990 |
| 2021-03-04 | $8.41 | $8.58 | $8.40 | $8.51 | $8.04 | 8,893,470 |
| 2021-03-03 | $8.32 | $8.48 | $8.31 | $8.45 | $7.99 | 6,566,300 |
| 2021-03-02 | $8.36 | $8.43 | $8.29 | $8.34 | $7.88 | 7,009,310 |
| 2021-03-01 | $8.27 | $8.36 | $8.21 | $8.35 | $7.89 | 7,215,450 |
| 2021-02-26 | $8.13 | $8.26 | $8.05 | $8.21 | $7.76 | 5,864,800 |
| 2021-02-25 | $8.22 | $8.36 | $8.17 | $8.22 | $7.77 | 7,404,900 |
| 2021-02-24 | $8.13 | $8.25 | $8.12 | $8.17 | $7.72 | 4,877,770 |
| 2021-02-23 | $8.15 | $8.24 | $8.11 | $8.14 | $7.69 | 5,995,900 |
| 2021-02-22 | $8.19 | $8.32 | $8.12 | $8.15 | $7.70 | 11,131,500 |
| 2021-02-19 | $7.98 | $8.16 | $7.94 | $8.12 | $7.68 | 7,868,810 |
| 2021-02-18 | $7.87 | $8.03 | $7.86 | $7.99 | $7.55 | 7,733,670 |
| 2021-02-17 | $7.77 | $7.77 | $7.77 | $7.77 | $7.34 | 0 |
| 2021-02-16 | $7.77 | $7.77 | $7.77 | $7.77 | $7.34 | 0 |
| 2021-02-15 | $7.77 | $7.77 | $7.77 | $7.77 | $7.34 | 0 |
| 2021-02-12 | $7.77 | $7.77 | $7.77 | $7.77 | $7.34 | 0 |
| 2021-02-11 | $7.77 | $7.77 | $7.77 | $7.77 | $7.34 | 0 |
| 2021-02-10 | $7.76 | $7.82 | $7.69 | $7.77 | $7.34 | 4,505,940 |
| 2021-02-09 | $7.63 | $7.75 | $7.56 | $7.75 | $7.33 | 4,456,000 |
| 2021-02-08 | $7.45 | $7.64 | $7.43 | $7.60 | $7.18 | 4,037,620 |
| 2021-02-05 | $7.62 | $7.67 | $7.48 | $7.50 | $7.09 | 4,854,780 |
| 2021-02-04 | $7.71 | $7.80 | $7.50 | $7.57 | $7.16 | 7,427,190 |
| 2021-02-03 | $7.84 | $7.84 | $7.70 | $7.73 | $7.31 | 5,609,970 |
| 2021-02-02 | $7.88 | $7.92 | $7.81 | $7.84 | $7.41 | 5,751,550 |
| 2021-02-01 | $7.68 | $7.96 | $7.56 | $7.86 | $7.43 | 10,359,630 |
| 2021-01-29 | $7.76 | $7.99 | $7.70 | $7.73 | $7.31 | 19,163,430 |
| 2021-01-28 | $7.51 | $7.56 | $7.33 | $7.36 | $6.96 | 5,779,560 |
| 2021-01-27 | $7.64 | $7.70 | $7.56 | $7.57 | $7.16 | 4,157,200 |
| 2021-01-26 | $7.70 | $7.73 | $7.57 | $7.66 | $7.24 | 4,140,810 |
| 2021-01-25 | $7.67 | $7.86 | $7.63 | $7.74 | $7.32 | 5,192,010 |
| 2021-01-22 | $7.78 | $7.81 | $7.63 | $7.69 | $7.27 | 5,196,700 |
| 2021-01-21 | $7.75 | $7.88 | $7.70 | $7.82 | $7.39 | 5,557,320 |
| 2021-01-20 | $7.71 | $7.77 | $7.67 | $7.73 | $7.31 | 3,755,640 |
| 2021-01-19 | $7.67 | $7.80 | $7.67 | $7.73 | $7.31 | 4,642,050 |
| 2021-01-18 | $7.68 | $7.80 | $7.68 | $7.74 | $7.32 | 4,553,990 |
| 2021-01-15 | $7.70 | $7.77 | $7.62 | $7.70 | $7.28 | 4,097,100 |
| 2021-01-14 | $7.51 | $7.79 | $7.51 | $7.67 | $7.25 | 5,556,590 |
| 2021-01-13 | $7.57 | $7.62 | $7.39 | $7.55 | $7.14 | 5,947,010 |
| 2021-01-12 | $7.64 | $7.67 | $7.53 | $7.60 | $7.18 | 6,347,120 |
| 2021-01-11 | $7.64 | $7.80 | $7.62 | $7.64 | $7.22 | 7,161,050 |
| 2021-01-08 | $7.66 | $7.81 | $7.56 | $7.66 | $7.24 | 7,430,610 |
| 2021-01-07 | $7.93 | $7.98 | $7.63 | $7.70 | $7.28 | 10,386,410 |
| 2021-01-06 | $8.15 | $8.15 | $7.90 | $7.93 | $7.50 | 7,389,300 |
| 2021-01-05 | $8.13 | $8.18 | $8.06 | $8.15 | $7.70 | 6,421,310 |
| 2021-01-04 | $8.08 | $8.21 | $8.01 | $8.18 | $7.73 | 7,724,610 |
| 2021-01-01 | $8.08 | $8.08 | $8.08 | $8.08 | $7.64 | 0 |
| 2020-12-31 | $8.03 | $8.12 | $7.99 | $8.08 | $7.64 | 6,051,610 |
| 2020-12-30 | $7.85 | $8.11 | $7.84 | $8.04 | $7.60 | 6,638,480 |
| 2020-12-29 | $7.79 | $7.97 | $7.79 | $7.87 | $7.44 | 5,764,000 |
| 2020-12-28 | $7.96 | $8.00 | $7.72 | $7.75 | $7.33 | 7,764,570 |
| 2020-12-25 | $7.88 | $8.04 | $7.82 | $7.97 | $7.53 | 4,990,520 |
| 2020-12-24 | $8.07 | $8.12 | $7.88 | $7.92 | $7.49 | 7,789,450 |
| 2020-12-23 | $8.07 | $8.17 | $8.03 | $8.11 | $7.67 | 4,860,490 |
| 2020-12-22 | $8.23 | $8.26 | $8.03 | $8.06 | $7.62 | 6,107,690 |
| 2020-12-21 | $8.11 | $8.28 | $8.05 | $8.26 | $7.81 | 5,760,600 |
| 2020-12-18 | $8.19 | $8.25 | $8.10 | $8.10 | $7.66 | 5,434,350 |
| 2020-12-17 | $8.15 | $8.21 | $8.04 | $8.21 | $7.76 | 5,651,500 |
| 2020-12-16 | $8.14 | $8.23 | $8.10 | $8.15 | $7.70 | 5,625,270 |
| 2020-12-15 | $8.08 | $8.16 | $8.07 | $8.11 | $7.67 | 5,072,790 |
| 2020-12-14 | $8.11 | $8.15 | $7.99 | $8.11 | $7.67 | 5,228,620 |
| 2020-12-11 | $8.25 | $8.26 | $7.97 | $8.08 | $7.64 | 7,277,780 |
| 2020-12-10 | $8.21 | $8.29 | $8.17 | $8.23 | $7.78 | 5,341,780 |
| 2020-12-09 | $8.42 | $8.45 | $8.24 | $8.26 | $7.81 | 6,238,500 |
| 2020-12-08 | $8.60 | $8.63 | $8.39 | $8.41 | $7.95 | 7,492,320 |
| 2020-12-07 | $8.66 | $8.75 | $8.56 | $8.60 | $8.13 | 5,343,800 |
| 2020-12-04 | $8.75 | $8.85 | $8.54 | $8.66 | $8.19 | 10,331,230 |
| 2020-12-03 | $8.77 | $8.84 | $8.68 | $8.74 | $8.26 | 5,981,500 |
| 2020-12-02 | $8.84 | $8.90 | $8.75 | $8.80 | $8.32 | 9,433,860 |
| 2020-12-01 | $8.61 | $8.93 | $8.55 | $8.84 | $8.36 | 16,499,150 |
| 2020-11-30 | $8.67 | $8.83 | $8.55 | $8.56 | $8.09 | 8,998,080 |
| 2020-11-27 | $8.67 | $8.76 | $8.58 | $8.68 | $8.20 | 7,481,710 |
| 2020-11-26 | $8.72 | $8.78 | $8.59 | $8.71 | $8.23 | 8,065,130 |
| 2020-11-25 | $8.90 | $8.93 | $8.70 | $8.71 | $8.23 | 9,440,700 |
| 2020-11-24 | $8.86 | $9.05 | $8.81 | $8.90 | $8.41 | 12,001,330 |
| 2020-11-23 | $8.89 | $8.99 | $8.82 | $8.85 | $8.37 | 14,245,620 |
| 2020-11-20 | $8.80 | $8.87 | $8.74 | $8.85 | $8.37 | 8,609,800 |
| 2020-11-19 | $8.77 | $8.94 | $8.73 | $8.84 | $8.36 | 13,007,750 |
| 2020-11-18 | $8.56 | $8.87 | $8.55 | $8.75 | $8.27 | 11,102,330 |
| 2020-11-17 | $8.63 | $8.69 | $8.54 | $8.59 | $8.12 | 8,662,850 |
| 2020-11-16 | $8.29 | $8.73 | $8.26 | $8.65 | $8.18 | 17,660,210 |
| 2020-11-13 | $8.47 | $8.50 | $8.20 | $8.29 | $7.84 | 14,001,670 |
| 2020-11-12 | $8.52 | $8.59 | $8.44 | $8.51 | $8.04 | 7,281,600 |
| 2020-11-11 | $8.54 | $8.60 | $8.40 | $8.50 | $8.03 | 10,089,700 |
| 2020-11-10 | $8.36 | $8.62 | $8.27 | $8.50 | $8.03 | 16,657,550 |
| 2020-11-09 | $8.38 | $8.45 | $8.28 | $8.33 | $7.87 | 13,367,900 |
| 2020-11-06 | $8.38 | $8.44 | $8.25 | $8.31 | $7.85 | 7,517,370 |
| 2020-11-05 | $8.19 | $8.46 | $8.18 | $8.33 | $7.87 | 12,267,830 |
| 2020-11-04 | $8.20 | $8.27 | $8.12 | $8.15 | $7.70 | 7,616,600 |
| 2020-11-03 | $8.20 | $8.23 | $8.11 | $8.21 | $7.76 | 7,981,320 |
| 2020-11-02 | $7.95 | $8.23 | $7.88 | $8.20 | $7.75 | 11,439,790 |
| 2020-10-30 | $8.05 | $8.12 | $7.91 | $7.95 | $7.51 | 7,478,900 |
| 2020-10-29 | $7.90 | $8.12 | $7.81 | $8.08 | $7.64 | 15,404,200 |
| 2020-10-28 | $8.27 | $8.32 | $7.94 | $7.94 | $7.50 | 16,871,010 |
| 2020-10-27 | $7.62 | $7.97 | $7.61 | $7.96 | $7.52 | 8,331,280 |
| 2020-10-26 | $7.62 | $7.69 | $7.50 | $7.65 | $7.23 | 7,030,650 |
| 2020-10-23 | $7.66 | $7.73 | $7.62 | $7.67 | $7.25 | 3,634,970 |
| 2020-10-22 | $7.71 | $7.71 | $7.61 | $7.69 | $7.27 | 3,325,130 |
| 2020-10-21 | $7.78 | $7.82 | $7.68 | $7.71 | $7.29 | 3,799,000 |
| 2020-10-20 | $7.73 | $7.84 | $7.70 | $7.80 | $7.37 | 3,470,230 |
| 2020-10-19 | $7.90 | $7.92 | $7.73 | $7.74 | $7.32 | 4,449,030 |
| 2020-10-16 | $7.86 | $7.91 | $7.81 | $7.86 | $7.43 | 3,330,310 |
| 2020-10-15 | $7.88 | $7.93 | $7.86 | $7.88 | $7.45 | 3,132,080 |
| 2020-10-14 | $7.98 | $7.98 | $7.85 | $7.87 | $7.44 | 5,669,250 |
| 2020-10-13 | $7.98 | $8.01 | $7.91 | $7.98 | $7.54 | 5,626,830 |
| 2020-10-12 | $7.88 | $8.02 | $7.86 | $8.00 | $7.56 | 6,400,160 |
| 2020-10-09 | $7.79 | $7.87 | $7.76 | $7.84 | $7.41 | 4,654,230 |
| 2020-10-08 | $7.70 | $7.70 | $7.70 | $7.70 | $7.28 | 0 |
| 2020-10-07 | $7.70 | $7.70 | $7.70 | $7.70 | $7.28 | 0 |
| 2020-10-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.28 | 0 |
| 2020-10-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.28 | 0 |
| 2020-10-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.28 | 0 |
| 2020-10-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.28 | 0 |
| 2020-09-30 | $7.73 | $7.79 | $7.68 | $7.70 | $7.28 | 3,119,460 |
| 2020-09-29 | $7.70 | $7.78 | $7.62 | $7.76 | $7.33 | 3,300,080 |
| 2020-09-28 | $7.72 | $7.80 | $7.60 | $7.69 | $7.27 | 4,224,540 |
| 2020-09-25 | $7.76 | $7.83 | $7.50 | $7.73 | $7.31 | 3,628,600 |
| 2020-09-24 | $7.89 | $7.90 | $7.67 | $7.75 | $7.33 | 6,658,470 |
| 2020-09-23 | $7.97 | $8.04 | $7.90 | $7.93 | $7.50 | 4,439,200 |
| 2020-09-22 | $8.06 | $8.12 | $7.94 | $7.95 | $7.51 | 5,587,960 |
| 2020-09-21 | $8.24 | $8.30 | $8.10 | $8.13 | $7.68 | 5,729,910 |
| 2020-09-18 | $8.05 | $8.22 | $8.03 | $8.22 | $7.77 | 6,545,400 |
| 2020-09-17 | $8.01 | $8.17 | $7.98 | $8.07 | $7.63 | 4,940,910 |
| 2020-09-16 | $8.05 | $8.14 | $7.95 | $8.04 | $7.60 | 3,852,600 |
| 2020-09-15 | $8.05 | $8.09 | $8.01 | $8.03 | $7.59 | 4,693,100 |
| 2020-09-14 | $7.97 | $8.06 | $7.88 | $8.04 | $7.60 | 5,604,530 |
| 2020-09-11 | $7.85 | $7.95 | $7.76 | $7.92 | $7.49 | 5,297,080 |
| 2020-09-10 | $8.12 | $8.14 | $7.85 | $7.85 | $7.42 | 8,999,000 |
| 2020-09-09 | $8.11 | $8.24 | $8.03 | $8.04 | $7.60 | 8,936,130 |
| 2020-09-08 | $8.08 | $8.20 | $8.04 | $8.16 | $7.71 | 7,539,800 |
| 2020-09-07 | $8.20 | $8.30 | $8.01 | $8.04 | $7.60 | 8,127,030 |
| 2020-09-04 | $8.15 | $8.26 | $8.05 | $8.25 | $7.80 | 7,480,700 |
| 2020-09-03 | $8.32 | $8.44 | $8.19 | $8.24 | $7.79 | 8,091,050 |
| 2020-09-02 | $8.30 | $8.42 | $8.20 | $8.32 | $7.86 | 8,742,920 |
| 2020-09-01 | $8.39 | $8.40 | $8.19 | $8.28 | $7.83 | 9,579,710 |
| 2020-08-31 | $8.29 | $8.46 | $8.24 | $8.39 | $7.93 | 12,270,590 |
| 2020-08-28 | $8.21 | $8.44 | $8.18 | $8.26 | $7.81 | 16,233,440 |
| 2020-08-27 | $8.22 | $8.46 | $8.12 | $8.16 | $7.71 | 23,001,290 |
| 2020-08-26 | $8.73 | $8.73 | $8.21 | $8.23 | $7.78 | 41,221,340 |
| 2020-08-25 | $7.81 | $7.97 | $7.78 | $7.94 | $7.50 | 13,531,250 |
| 2020-08-24 | $7.64 | $7.87 | $7.61 | $7.79 | $7.36 | 8,593,840 |
| 2020-08-21 | $7.64 | $7.67 | $7.52 | $7.57 | $7.16 | 4,134,400 |
| 2020-08-20 | $7.65 | $7.66 | $7.56 | $7.57 | $7.16 | 3,975,340 |
| 2020-08-19 | $7.77 | $7.78 | $7.64 | $7.66 | $7.24 | 5,952,400 |
| 2020-08-18 | $7.73 | $7.78 | $7.68 | $7.78 | $7.35 | 7,334,040 |
| 2020-08-17 | $7.59 | $7.72 | $7.58 | $7.70 | $7.28 | 7,596,440 |
| 2020-08-14 | $7.55 | $7.60 | $7.46 | $7.59 | $7.17 | 5,389,480 |
| 2020-08-13 | $7.50 | $7.60 | $7.50 | $7.56 | $7.15 | 5,150,440 |
| 2020-08-12 | $7.51 | $7.55 | $7.39 | $7.51 | $7.10 | 5,636,900 |
| 2020-08-11 | $7.68 | $7.69 | $7.49 | $7.50 | $7.09 | 6,854,200 |
| 2020-08-10 | $7.52 | $7.72 | $7.47 | $7.66 | $7.24 | 7,473,780 |
| 2020-08-07 | $7.73 | $7.73 | $7.45 | $7.55 | $7.14 | 10,458,910 |
| 2020-08-06 | $7.81 | $7.88 | $7.67 | $7.76 | $7.33 | 9,895,990 |
| 2020-08-05 | $7.74 | $7.81 | $7.61 | $7.76 | $7.33 | 8,688,480 |
| 2020-08-04 | $7.80 | $7.81 | $7.68 | $7.73 | $7.31 | 8,733,980 |
| 2020-08-03 | $7.61 | $7.79 | $7.55 | $7.77 | $7.34 | 10,250,760 |
| 2020-07-31 | $7.51 | $7.69 | $7.48 | $7.60 | $7.18 | 8,709,620 |
| 2020-07-30 | $7.56 | $7.57 | $7.47 | $7.52 | $7.11 | 7,637,960 |
| 2020-07-29 | $7.45 | $7.55 | $7.37 | $7.54 | $7.13 | 9,588,400 |
| 2020-07-28 | $7.55 | $7.61 | $7.38 | $7.44 | $7.03 | 8,926,580 |
| 2020-07-27 | $7.70 | $7.74 | $7.41 | $7.48 | $7.07 | 11,398,670 |
| 2020-07-24 | $7.99 | $8.07 | $7.65 | $7.65 | $7.23 | 11,291,800 |
| 2020-07-23 | $8.00 | $8.15 | $7.85 | $8.00 | $7.56 | 13,353,900 |
| 2020-07-22 | $8.20 | $8.33 | $8.03 | $8.11 | $7.67 | 23,366,980 |
| 2020-07-21 | $7.94 | $8.28 | $7.77 | $8.09 | $7.65 | 28,585,410 |
| 2020-07-20 | $7.38 | $7.80 | $7.38 | $7.79 | $7.36 | 16,661,940 |
| 2020-07-17 | $7.36 | $7.43 | $7.25 | $7.33 | $6.93 | 7,778,920 |
| 2020-07-16 | $7.55 | $7.64 | $7.20 | $7.35 | $6.95 | 10,606,490 |
| 2020-07-15 | $7.79 | $7.86 | $7.52 | $7.53 | $7.12 | 9,055,100 |
| 2020-07-14 | $7.72 | $7.83 | $7.63 | $7.78 | $7.35 | 12,806,890 |
| 2020-07-13 | $7.50 | $7.81 | $7.50 | $7.76 | $7.33 | 16,032,580 |
| 2020-07-10 | $7.51 | $7.58 | $7.41 | $7.47 | $7.06 | 10,532,590 |
| 2020-07-09 | $7.39 | $7.56 | $7.39 | $7.51 | $7.10 | 15,028,380 |
| 2020-07-08 | $7.33 | $7.44 | $7.30 | $7.39 | $6.99 | 12,149,520 |
| 2020-07-07 | $7.40 | $7.54 | $7.31 | $7.32 | $6.92 | 15,114,520 |
| 2020-07-06 | $7.12 | $7.39 | $7.12 | $7.39 | $6.99 | 13,645,310 |
| 2020-07-03 | $7.01 | $7.12 | $6.99 | $7.11 | $6.72 | 7,238,120 |
| 2020-07-02 | $6.92 | $7.03 | $6.92 | $7.00 | $6.62 | 8,213,900 |
| 2020-07-01 | $6.87 | $7.00 | $6.82 | $6.97 | $6.59 | 6,243,670 |
| 2020-06-30 | $6.83 | $6.85 | $6.80 | $6.85 | $6.47 | 2,835,300 |
| 2020-06-29 | $6.83 | $6.83 | $6.75 | $6.77 | $6.40 | 2,943,700 |
| 2020-06-26 | $6.83 | $6.83 | $6.83 | $6.83 | $6.46 | 0 |
| 2020-06-25 | $6.83 | $6.83 | $6.83 | $6.83 | $6.46 | 0 |
| 2020-06-24 | $6.87 | $6.90 | $6.81 | $6.83 | $6.46 | 3,865,720 |
| 2020-06-23 | $6.97 | $6.98 | $6.85 | $6.87 | $6.49 | 4,966,750 |
| 2020-06-22 | $7.06 | $7.09 | $6.93 | $6.97 | $6.59 | 6,770,020 |
| 2020-06-19 | $7.09 | $7.10 | $7.01 | $7.02 | $6.64 | 4,680,420 |
| 2020-06-18 | $7.06 | $7.14 | $7.04 | $7.09 | $6.70 | 3,949,270 |
| 2020-06-17 | $7.25 | $7.26 | $7.12 | $7.19 | $6.66 | 4,197,780 |
| 2020-06-16 | $7.19 | $7.25 | $7.15 | $7.25 | $6.71 | 3,424,190 |
| 2020-06-15 | $7.19 | $7.21 | $7.12 | $7.14 | $6.61 | 5,508,450 |
| 2020-06-12 | $7.14 | $7.28 | $7.07 | $7.23 | $6.69 | 5,563,740 |
| 2020-06-11 | $7.35 | $7.36 | $7.23 | $7.24 | $6.70 | 5,450,550 |
| 2020-06-10 | $7.30 | $7.37 | $7.26 | $7.35 | $6.80 | 4,539,480 |
| 2020-06-09 | $7.32 | $7.35 | $7.26 | $7.30 | $6.76 | 4,913,080 |
| 2020-06-08 | $7.30 | $7.37 | $7.25 | $7.30 | $6.76 | 5,030,070 |
| 2020-06-05 | $7.38 | $7.39 | $7.23 | $7.28 | $6.74 | 8,446,140 |
| 2020-06-04 | $7.42 | $7.46 | $7.34 | $7.38 | $6.83 | 6,696,870 |
| 2020-06-03 | $7.51 | $7.58 | $7.39 | $7.41 | $6.86 | 12,571,770 |
| 2020-06-02 | $7.59 | $7.78 | $7.53 | $7.55 | $6.99 | 11,825,110 |
| 2020-06-01 | $7.50 | $7.68 | $7.43 | $7.60 | $7.03 | 12,930,950 |
| 2020-05-29 | $7.30 | $7.64 | $7.29 | $7.48 | $6.92 | 13,681,630 |
| 2020-05-28 | $7.44 | $7.44 | $7.23 | $7.32 | $6.78 | 6,751,460 |
| 2020-05-27 | $7.29 | $7.54 | $7.28 | $7.43 | $6.88 | 11,010,480 |
| 2020-05-26 | $7.27 | $7.34 | $7.20 | $7.33 | $6.78 | 7,666,880 |
| 2020-05-25 | $7.22 | $7.50 | $7.16 | $7.30 | $6.76 | 9,378,800 |
| 2020-05-22 | $7.33 | $7.35 | $7.12 | $7.18 | $6.65 | 5,195,700 |
| 2020-05-21 | $7.25 | $7.43 | $7.22 | $7.30 | $6.76 | 6,565,650 |
| 2020-05-20 | $7.41 | $7.44 | $7.23 | $7.25 | $6.71 | 5,818,690 |
| 2020-05-19 | $7.31 | $7.42 | $7.29 | $7.42 | $6.87 | 5,684,070 |
| 2020-05-18 | $7.37 | $7.40 | $7.27 | $7.29 | $6.75 | 4,689,240 |
| 2020-05-15 | $7.49 | $7.50 | $7.34 | $7.35 | $6.80 | 5,664,540 |
| 2020-05-14 | $7.50 | $7.52 | $7.37 | $7.41 | $6.86 | 6,451,860 |
| 2020-05-13 | $7.55 | $7.58 | $7.46 | $7.52 | $6.96 | 5,837,400 |
| 2020-05-12 | $7.58 | $7.61 | $7.40 | $7.59 | $7.03 | 9,855,640 |
| 2020-05-11 | $7.19 | $7.73 | $7.19 | $7.56 | $7.00 | 21,913,340 |
| 2020-05-08 | $7.23 | $7.23 | $7.10 | $7.18 | $6.65 | 9,519,610 |
| 2020-05-07 | $7.10 | $7.18 | $7.05 | $7.18 | $6.65 | 8,356,920 |
| 2020-05-06 | $6.95 | $7.10 | $6.95 | $7.10 | $6.57 | 9,384,240 |
| 2020-05-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.48 | 0 |
| 2020-05-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.48 | 0 |
| 2020-05-01 | $7.00 | $7.00 | $7.00 | $7.00 | $6.48 | 0 |
| 2020-04-30 | $6.98 | $7.05 | $6.93 | $7.00 | $6.48 | 11,222,290 |
| 2020-04-29 | $7.13 | $7.22 | $6.89 | $6.90 | $6.39 | 15,651,450 |
| 2020-04-28 | $7.58 | $7.62 | $6.77 | $7.12 | $6.59 | 17,484,250 |
| 2020-04-27 | $7.67 | $7.70 | $7.51 | $7.51 | $6.95 | 11,337,200 |
| 2020-04-24 | $7.63 | $7.81 | $7.50 | $7.61 | $7.04 | 16,846,360 |
| 2020-04-23 | $7.96 | $7.97 | $7.68 | $7.69 | $7.12 | 20,648,530 |
| 2020-04-22 | $7.86 | $8.03 | $7.69 | $7.92 | $7.33 | 23,920,470 |
| 2020-04-21 | $7.67 | $8.12 | $7.65 | $7.86 | $7.28 | 46,324,190 |
| 2020-04-20 | $7.41 | $7.88 | $7.33 | $7.77 | $7.19 | 48,499,940 |
| 2020-04-17 | $7.19 | $7.28 | $7.09 | $7.16 | $6.63 | 10,986,370 |
| 2020-04-16 | $7.05 | $7.20 | $7.03 | $7.13 | $6.60 | 9,363,080 |
| 2020-04-15 | $7.35 | $7.47 | $7.05 | $7.10 | $6.57 | 13,953,880 |
| 2020-04-14 | $7.27 | $7.32 | $7.19 | $7.29 | $6.75 | 7,898,920 |
| 2020-04-13 | $7.16 | $7.32 | $7.01 | $7.28 | $6.74 | 8,681,430 |
| 2020-04-10 | $7.41 | $7.54 | $7.19 | $7.21 | $6.67 | 14,204,060 |
| 2020-04-09 | $7.58 | $7.75 | $7.41 | $7.44 | $6.89 | 20,434,330 |
| 2020-04-08 | $7.26 | $7.66 | $7.19 | $7.53 | $6.97 | 21,756,530 |
| 2020-04-07 | $7.32 | $7.45 | $7.19 | $7.36 | $6.81 | 18,317,150 |
| 2020-04-06 | $7.17 | $7.17 | $7.17 | $7.17 | $6.64 | 0 |
| 2020-04-03 | $7.46 | $7.46 | $7.13 | $7.17 | $6.64 | 18,277,700 |
| 2020-04-02 | $7.38 | $7.54 | $7.31 | $7.47 | $6.91 | 21,817,840 |
| 2020-04-01 | $7.19 | $7.54 | $7.15 | $7.52 | $6.96 | 30,719,780 |
| 2020-03-31 | $7.14 | $7.39 | $6.99 | $7.28 | $6.74 | 25,601,250 |
| 2020-03-30 | $7.09 | $7.18 | $6.78 | $7.15 | $6.62 | 27,450,220 |
| 2020-03-27 | $6.65 | $7.27 | $6.65 | $7.27 | $6.73 | 26,697,260 |
| 2020-03-26 | $6.58 | $6.64 | $6.55 | $6.61 | $6.12 | 3,718,940 |
| 2020-03-25 | $6.68 | $6.73 | $6.58 | $6.64 | $6.15 | 4,717,400 |
| 2020-03-24 | $6.48 | $6.56 | $6.43 | $6.56 | $6.07 | 4,880,100 |
| 2020-03-23 | $6.42 | $6.51 | $6.38 | $6.39 | $5.91 | 5,074,460 |
| 2020-03-20 | $6.56 | $6.58 | $6.45 | $6.54 | $6.05 | 5,015,340 |
| 2020-03-19 | $6.46 | $6.56 | $6.36 | $6.51 | $6.03 | 7,235,540 |
| 2020-03-18 | $6.71 | $6.80 | $6.44 | $6.44 | $5.96 | 8,461,300 |
| 2020-03-17 | $6.55 | $6.67 | $6.35 | $6.65 | $6.16 | 7,870,190 |
| 2020-03-16 | $6.81 | $6.85 | $6.50 | $6.52 | $6.04 | 7,115,750 |
| 2020-03-13 | $6.54 | $6.79 | $6.52 | $6.75 | $6.25 | 8,420,920 |
| 2020-03-12 | $6.99 | $6.99 | $6.82 | $6.86 | $6.35 | 6,965,880 |
| 2020-03-11 | $7.10 | $7.25 | $7.05 | $7.06 | $6.53 | 7,574,700 |
| 2020-03-10 | $6.85 | $7.10 | $6.81 | $7.08 | $6.55 | 8,127,360 |
| 2020-03-09 | $7.14 | $7.14 | $6.95 | $6.96 | $6.44 | 9,340,200 |
| 2020-03-06 | $7.27 | $7.28 | $7.10 | $7.22 | $6.68 | 9,940,570 |
| 2020-03-05 | $7.20 | $7.39 | $7.16 | $7.33 | $6.78 | 14,731,140 |
| 2020-03-04 | $7.07 | $7.18 | $7.02 | $7.13 | $6.60 | 6,051,520 |
| 2020-03-03 | $7.18 | $7.23 | $7.02 | $7.08 | $6.55 | 9,323,680 |
| 2020-03-02 | $6.75 | $7.10 | $6.75 | $7.09 | $6.56 | 11,162,080 |
| 2020-02-28 | $6.98 | $6.98 | $6.68 | $6.69 | $6.19 | 11,582,720 |
| 2020-02-27 | $7.18 | $7.21 | $7.08 | $7.11 | $6.58 | 6,599,960 |
| 2020-02-26 | $7.13 | $7.32 | $7.06 | $7.14 | $6.61 | 9,879,900 |
| 2020-02-25 | $7.18 | $7.31 | $7.01 | $7.25 | $6.71 | 9,347,180 |
| 2020-02-24 | $7.13 | $7.36 | $7.12 | $7.36 | $6.81 | 9,926,750 |
| 2020-02-21 | $7.03 | $7.19 | $7.00 | $7.13 | $6.60 | 8,044,670 |
| 2020-02-20 | $6.90 | $7.06 | $6.87 | $7.03 | $6.51 | 7,617,230 |
| 2020-02-19 | $6.90 | $7.02 | $6.86 | $6.87 | $6.36 | 8,334,630 |
| 2020-02-18 | $6.80 | $7.00 | $6.74 | $6.93 | $6.41 | 7,876,480 |
| 2020-02-17 | $6.63 | $6.81 | $6.60 | $6.79 | $6.28 | 7,728,350 |
| 2020-02-14 | $6.60 | $6.65 | $6.55 | $6.61 | $6.12 | 4,075,600 |
| 2020-02-13 | $6.68 | $6.71 | $6.59 | $6.62 | $6.13 | 6,469,200 |
| 2020-02-12 | $6.65 | $6.71 | $6.60 | $6.70 | $6.20 | 6,081,620 |
| 2020-02-11 | $6.70 | $6.73 | $6.58 | $6.63 | $6.14 | 5,764,570 |
| 2020-02-10 | $6.51 | $6.74 | $6.46 | $6.71 | $6.21 | 10,083,280 |
| 2020-02-07 | $6.52 | $6.53 | $6.41 | $6.51 | $6.03 | 7,670,040 |
| 2020-02-06 | $6.44 | $6.58 | $6.38 | $6.53 | $6.04 | 8,699,770 |
| 2020-02-05 | $6.42 | $6.54 | $6.33 | $6.43 | $5.95 | 9,561,600 |
| 2020-02-04 | $6.06 | $6.49 | $6.06 | $6.36 | $5.89 | 13,842,500 |
| 2020-02-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.08 | 3,047,000 |
| 2020-01-31 | $7.30 | $7.30 | $7.30 | $7.30 | $6.76 | 0 |
| 2020-01-30 | $7.30 | $7.30 | $7.30 | $7.30 | $6.76 | 0 |
| 2020-01-29 | $7.30 | $7.30 | $7.30 | $7.30 | $6.76 | 0 |
| 2020-01-28 | $7.30 | $7.30 | $7.30 | $7.30 | $6.76 | 0 |
| 2020-01-27 | $7.30 | $7.30 | $7.30 | $7.30 | $6.76 | 0 |
| 2020-01-24 | $7.30 | $7.30 | $7.30 | $7.30 | $6.76 | 0 |
| 2020-01-23 | $7.54 | $7.75 | $7.01 | $7.30 | $6.76 | 10,382,590 |
| 2020-01-22 | $7.65 | $7.66 | $7.48 | $7.60 | $7.03 | 9,496,850 |
| 2020-01-21 | $7.83 | $7.87 | $7.71 | $7.74 | $7.16 | 7,354,520 |
| 2020-01-20 | $7.70 | $7.82 | $7.69 | $7.80 | $7.22 | 4,964,290 |
| 2020-01-17 | $7.87 | $7.87 | $7.69 | $7.73 | $7.16 | 5,088,200 |
| 2020-01-16 | $7.88 | $7.89 | $7.74 | $7.76 | $7.18 | 6,839,530 |
| 2020-01-15 | $7.95 | $7.97 | $7.80 | $7.88 | $7.29 | 6,543,600 |
| 2020-01-14 | $8.10 | $8.14 | $7.95 | $7.97 | $7.38 | 6,899,980 |
| 2020-01-13 | $7.86 | $8.12 | $7.85 | $8.05 | $7.45 | 12,240,480 |
| 2020-01-10 | $7.82 | $7.95 | $7.80 | $7.87 | $7.28 | 6,325,200 |
| 2020-01-09 | $7.78 | $7.87 | $7.76 | $7.82 | $7.24 | 7,631,050 |
| 2020-01-08 | $7.87 | $7.90 | $7.70 | $7.72 | $7.15 | 10,910,400 |
| 2020-01-07 | $7.69 | $7.94 | $7.69 | $7.93 | $7.34 | 12,511,660 |
| 2020-01-06 | $7.62 | $7.79 | $7.56 | $7.71 | $7.14 | 11,288,770 |
| 2020-01-03 | $7.63 | $7.67 | $7.54 | $7.66 | $7.09 | 7,860,530 |
| 2020-01-02 | $7.60 | $7.67 | $7.51 | $7.61 | $7.04 | 8,923,950 |
| 2020-01-01 | $7.51 | $7.51 | $7.51 | $7.51 | $6.95 | 0 |
| 2019-12-31 | $7.43 | $7.52 | $7.42 | $7.51 | $6.95 | 6,807,020 |
| 2019-12-30 | $7.35 | $7.44 | $7.27 | $7.43 | $6.88 | 5,945,310 |
| 2019-12-27 | $7.45 | $7.51 | $7.41 | $7.42 | $6.87 | 5,212,330 |
| 2019-12-26 | $7.42 | $7.48 | $7.40 | $7.45 | $6.90 | 5,905,680 |
| 2019-12-25 | $7.47 | $7.47 | $7.36 | $7.43 | $6.88 | 5,090,210 |
| 2019-12-24 | $7.36 | $7.46 | $7.36 | $7.45 | $6.90 | 5,378,500 |
| 2019-12-23 | $7.50 | $7.65 | $7.35 | $7.36 | $6.81 | 8,461,460 |
| 2019-12-20 | $7.61 | $7.75 | $7.51 | $7.54 | $6.98 | 13,900,500 |
| 2019-12-19 | $7.40 | $7.50 | $7.37 | $7.49 | $6.93 | 6,342,070 |
| 2019-12-18 | $7.47 | $7.50 | $7.38 | $7.40 | $6.85 | 9,409,340 |
| 2019-12-17 | $7.50 | $7.52 | $7.36 | $7.47 | $6.91 | 9,060,720 |
| 2019-12-16 | $7.23 | $7.42 | $7.23 | $7.41 | $6.86 | 8,697,830 |
| 2019-12-13 | $7.18 | $7.23 | $7.15 | $7.21 | $6.67 | 5,034,920 |
| 2019-12-12 | $7.21 | $7.23 | $7.12 | $7.12 | $6.59 | 3,830,500 |
| 2019-12-11 | $7.26 | $7.27 | $7.21 | $7.22 | $6.68 | 3,125,330 |
| 2019-12-10 | $7.25 | $7.25 | $7.16 | $7.25 | $6.71 | 3,965,930 |
| 2019-12-09 | $7.24 | $7.27 | $7.20 | $7.24 | $6.70 | 3,523,200 |
| 2019-12-06 | $7.25 | $7.28 | $7.18 | $7.24 | $6.70 | 4,530,700 |
| 2019-12-05 | $7.28 | $7.28 | $7.21 | $7.25 | $6.71 | 4,579,380 |
| 2019-12-04 | $7.10 | $7.34 | $7.04 | $7.24 | $6.70 | 9,197,630 |
| 2019-12-03 | $6.89 | $7.22 | $6.83 | $7.18 | $6.65 | 9,926,310 |
| 2019-12-02 | $7.05 | $7.09 | $6.87 | $6.89 | $6.38 | 8,974,630 |
| 2019-11-29 | $7.06 | $7.09 | $7.04 | $7.06 | $6.53 | 3,456,020 |
| 2019-11-28 | $7.10 | $7.11 | $7.03 | $7.05 | $6.53 | 4,313,600 |
| 2019-11-27 | $7.28 | $7.28 | $7.03 | $7.07 | $6.54 | 16,292,150 |
| 2019-11-26 | $7.35 | $7.63 | $7.31 | $7.38 | $6.83 | 21,565,050 |
| 2019-11-25 | $7.19 | $7.26 | $7.12 | $7.25 | $6.71 | 4,458,660 |
| 2019-11-22 | $7.13 | $7.22 | $7.09 | $7.20 | $6.66 | 4,739,150 |
| 2019-11-21 | $7.16 | $7.21 | $7.09 | $7.12 | $6.59 | 4,160,480 |
| 2019-11-20 | $7.27 | $7.32 | $7.14 | $7.16 | $6.63 | 3,773,320 |
| 2019-11-19 | $7.10 | $7.28 | $7.10 | $7.28 | $6.74 | 3,537,700 |
| 2019-11-18 | $7.06 | $7.15 | $7.04 | $7.12 | $6.59 | 2,427,590 |
| 2019-11-15 | $7.22 | $7.23 | $7.07 | $7.08 | $6.55 | 3,571,600 |
| 2019-11-14 | $7.24 | $7.25 | $7.12 | $7.18 | $6.65 | 3,692,750 |
| 2019-11-13 | $7.26 | $7.33 | $7.18 | $7.21 | $6.67 | 4,385,500 |
| 2019-11-12 | $7.13 | $7.24 | $7.00 | $7.20 | $6.66 | 4,433,240 |
| 2019-11-11 | $7.42 | $7.42 | $7.10 | $7.12 | $6.59 | 8,218,300 |
| 2019-11-08 | $7.42 | $7.48 | $7.35 | $7.45 | $6.90 | 6,643,630 |
| 2019-11-07 | $7.45 | $7.52 | $7.34 | $7.38 | $6.83 | 6,457,480 |
| 2019-11-06 | $7.40 | $7.55 | $7.35 | $7.44 | $6.89 | 6,263,710 |
| 2019-11-05 | $7.41 | $7.48 | $7.29 | $7.41 | $6.86 | 6,701,700 |
| 2019-11-04 | $7.47 | $7.53 | $7.37 | $7.43 | $6.88 | 7,181,600 |
| 2019-11-01 | $7.35 | $7.55 | $7.34 | $7.47 | $6.91 | 7,775,600 |
| 2019-10-31 | $7.52 | $7.64 | $7.43 | $7.45 | $6.90 | 7,599,900 |
| 2019-10-30 | $8.09 | $8.10 | $7.55 | $7.55 | $6.99 | 23,243,800 |
| 2019-10-29 | $8.41 | $8.60 | $8.33 | $8.39 | $7.77 | 8,894,890 |
| 2019-10-28 | $8.31 | $8.46 | $8.31 | $8.41 | $7.78 | 6,990,360 |
| 2019-10-25 | $8.36 | $8.41 | $8.24 | $8.36 | $7.74 | 5,859,630 |
| 2019-10-24 | $8.56 | $8.56 | $8.06 | $8.35 | $7.73 | 15,401,100 |
| 2019-10-23 | $8.70 | $8.82 | $8.48 | $8.56 | $7.92 | 7,263,160 |
| 2019-10-22 | $8.56 | $8.81 | $8.55 | $8.77 | $8.12 | 5,183,810 |
| 2019-10-21 | $8.86 | $8.92 | $8.44 | $8.60 | $7.96 | 9,083,440 |
| 2019-10-18 | $9.02 | $9.08 | $8.95 | $8.97 | $8.30 | 5,705,830 |
| 2019-10-17 | $9.15 | $9.28 | $8.92 | $8.96 | $8.29 | 10,959,700 |
| 2019-10-16 | $9.53 | $9.53 | $9.22 | $9.23 | $8.54 | 11,777,240 |
| 2019-10-15 | $9.28 | $9.66 | $9.15 | $9.64 | $8.92 | 14,142,570 |
| 2019-10-14 | $9.36 | $9.47 | $9.17 | $9.26 | $8.57 | 14,341,100 |
| 2019-10-11 | $9.52 | $9.77 | $9.25 | $9.29 | $8.60 | 18,304,400 |
| 2019-10-10 | $9.40 | $9.65 | $9.35 | $9.59 | $8.88 | 11,233,970 |
| 2019-10-09 | $9.68 | $9.68 | $9.25 | $9.51 | $8.80 | 14,296,430 |
| 2019-10-08 | $9.20 | $9.89 | $9.16 | $9.68 | $8.96 | 18,616,430 |
| 2019-10-07 | $9.24 | $9.24 | $9.24 | $9.24 | $8.55 | 0 |
| 2019-10-04 | $9.24 | $9.24 | $9.24 | $9.24 | $8.55 | 0 |
| 2019-10-03 | $9.24 | $9.24 | $9.24 | $9.24 | $8.55 | 0 |
| 2019-10-02 | $9.24 | $9.24 | $9.24 | $9.24 | $8.55 | 0 |
| 2019-10-01 | $9.24 | $9.24 | $9.24 | $9.24 | $8.55 | 0 |
| 2019-09-30 | $9.06 | $9.36 | $8.91 | $9.24 | $8.55 | 13,444,930 |
| 2019-09-27 | $8.93 | $9.25 | $8.75 | $8.92 | $8.26 | 15,535,170 |
| 2019-09-26 | $8.80 | $8.98 | $8.69 | $8.97 | $8.30 | 10,210,210 |
| 2019-09-25 | $9.00 | $9.00 | $8.74 | $8.80 | $8.15 | 8,803,200 |
| 2019-09-24 | $9.20 | $9.32 | $8.89 | $9.04 | $8.37 | 18,375,660 |
| 2019-09-23 | $9.00 | $9.47 | $8.75 | $9.32 | $8.63 | 23,813,170 |
| 2019-09-20 | $8.34 | $9.09 | $8.34 | $8.97 | $8.30 | 17,566,110 |
| 2019-09-19 | $8.27 | $8.38 | $8.26 | $8.34 | $7.72 | 3,870,280 |
| 2019-09-18 | $8.53 | $8.55 | $8.21 | $8.27 | $7.65 | 10,499,390 |
| 2019-09-17 | $8.43 | $8.83 | $8.40 | $8.48 | $7.85 | 19,666,910 |
| 2019-09-16 | $8.42 | $8.43 | $8.34 | $8.40 | $7.78 | 4,042,800 |
| 2019-09-13 | $8.39 | $8.39 | $8.39 | $8.39 | $7.77 | 0 |
| 2019-09-12 | $8.37 | $8.41 | $8.31 | $8.39 | $7.77 | 4,164,310 |
| 2019-09-11 | $8.48 | $8.49 | $8.35 | $8.35 | $7.73 | 4,755,200 |
| 2019-09-10 | $8.53 | $8.55 | $8.35 | $8.45 | $7.82 | 7,080,070 |
| 2019-09-09 | $8.56 | $8.60 | $8.45 | $8.53 | $7.90 | 8,189,330 |
| 2019-09-06 | $8.45 | $8.55 | $8.41 | $8.49 | $7.86 | 6,215,310 |
| 2019-09-05 | $8.49 | $8.68 | $8.43 | $8.45 | $7.82 | 10,305,260 |
| 2019-09-04 | $8.43 | $8.46 | $8.29 | $8.46 | $7.83 | 6,865,830 |
| 2019-09-03 | $8.57 | $8.57 | $8.35 | $8.43 | $7.80 | 7,443,060 |
| 2019-09-02 | $8.23 | $8.69 | $8.16 | $8.52 | $7.89 | 12,389,820 |
| 2019-08-30 | $8.49 | $8.53 | $8.09 | $8.19 | $7.58 | 11,653,370 |
| 2019-08-29 | $8.54 | $8.59 | $8.33 | $8.45 | $7.82 | 6,607,790 |
| 2019-08-28 | $8.33 | $8.64 | $8.33 | $8.48 | $7.85 | 7,578,100 |
| 2019-08-27 | $8.45 | $8.62 | $8.40 | $8.40 | $7.78 | 8,746,760 |
| 2019-08-26 | $8.88 | $8.88 | $8.30 | $8.42 | $7.79 | 14,105,860 |
| 2019-08-23 | $8.25 | $8.72 | $8.20 | $8.57 | $7.93 | 15,444,790 |
| 2019-08-22 | $7.96 | $8.23 | $7.91 | $8.19 | $7.58 | 8,412,600 |
| 2019-08-21 | $7.94 | $8.06 | $7.92 | $7.94 | $7.35 | 3,620,410 |
| 2019-08-20 | $7.98 | $8.07 | $7.90 | $7.93 | $7.34 | 4,051,080 |
| 2019-08-19 | $7.86 | $8.03 | $7.81 | $8.00 | $7.40 | 6,152,200 |
| 2019-08-16 | $7.90 | $7.90 | $7.77 | $7.84 | $7.26 | 5,087,610 |
| 2019-08-15 | $7.51 | $7.92 | $7.47 | $7.85 | $7.27 | 8,532,170 |
| 2019-08-14 | $7.74 | $7.82 | $7.65 | $7.68 | $7.11 | 5,379,840 |
| 2019-08-13 | $7.47 | $7.65 | $7.46 | $7.63 | $7.06 | 4,919,820 |
| 2019-08-12 | $7.29 | $7.61 | $7.21 | $7.58 | $7.02 | 6,478,570 |
| 2019-08-09 | $7.32 | $7.47 | $7.11 | $7.16 | $6.63 | 4,090,810 |
| 2019-08-08 | $7.25 | $7.32 | $7.22 | $7.29 | $6.75 | 2,271,600 |
| 2019-08-07 | $7.23 | $7.35 | $7.20 | $7.25 | $6.71 | 2,447,870 |
| 2019-08-06 | $7.29 | $7.37 | $7.03 | $7.23 | $6.69 | 5,525,290 |
| 2019-08-05 | $7.60 | $7.63 | $7.45 | $7.46 | $6.91 | 3,357,000 |
| 2019-08-02 | $7.42 | $7.78 | $7.42 | $7.60 | $7.03 | 4,352,930 |
| 2019-08-01 | $7.81 | $7.87 | $7.71 | $7.78 | $7.20 | 4,190,160 |
| 2019-07-31 | $8.04 | $8.17 | $7.85 | $7.92 | $7.33 | 7,536,860 |
| 2019-07-30 | $7.60 | $7.86 | $7.56 | $7.86 | $7.28 | 4,217,390 |
| 2019-07-29 | $7.61 | $7.70 | $7.59 | $7.63 | $7.06 | 2,462,050 |
| 2019-07-26 | $7.60 | $7.67 | $7.55 | $7.67 | $7.10 | 2,416,600 |
| 2019-07-25 | $7.62 | $7.66 | $7.53 | $7.62 | $7.05 | 2,394,950 |
| 2019-07-24 | $7.42 | $7.59 | $7.42 | $7.59 | $7.03 | 2,713,050 |
| 2019-07-23 | $7.28 | $7.45 | $7.27 | $7.42 | $6.87 | 2,594,980 |
| 2019-07-22 | $7.42 | $7.42 | $7.23 | $7.26 | $6.72 | 2,967,810 |
| 2019-07-19 | $7.42 | $7.49 | $7.40 | $7.42 | $6.87 | 2,541,950 |
| 2019-07-18 | $7.61 | $7.67 | $7.37 | $7.40 | $6.85 | 5,122,800 |
| 2019-07-17 | $7.75 | $7.83 | $7.65 | $7.67 | $7.10 | 3,613,250 |
| 2019-07-16 | $7.85 | $7.91 | $7.76 | $7.82 | $7.24 | 5,048,110 |
| 2019-07-15 | $7.85 | $7.94 | $7.55 | $7.91 | $7.32 | 7,688,780 |
| 2019-07-12 | $7.75 | $7.88 | $7.59 | $7.88 | $7.29 | 6,274,830 |
| 2019-07-11 | $7.80 | $7.91 | $7.71 | $7.75 | $7.17 | 5,637,640 |
| 2019-07-10 | $7.84 | $8.20 | $7.71 | $7.77 | $7.19 | 8,056,810 |
| 2019-07-09 | $7.94 | $8.01 | $7.73 | $7.84 | $7.26 | 6,159,400 |
| 2019-07-08 | $7.97 | $8.08 | $7.62 | $7.83 | $7.25 | 8,878,450 |
| 2019-07-05 | $8.09 | $8.25 | $7.96 | $8.02 | $7.42 | 6,306,980 |
| 2019-07-04 | $8.04 | $8.32 | $8.01 | $8.05 | $7.45 | 8,178,950 |
| 2019-07-03 | $8.15 | $8.19 | $7.98 | $8.03 | $7.43 | 6,887,870 |
| 2019-07-02 | $8.35 | $8.50 | $8.04 | $8.17 | $7.56 | 11,331,420 |
| 2019-07-01 | $7.99 | $8.45 | $7.90 | $8.34 | $7.72 | 11,942,440 |
| 2019-06-28 | $7.90 | $7.96 | $7.81 | $7.83 | $7.25 | 4,575,200 |
| 2019-06-27 | $7.83 | $7.98 | $7.77 | $7.88 | $7.29 | 7,997,710 |
| 2019-06-26 | $7.83 | $7.95 | $7.72 | $7.88 | $7.29 | 7,019,380 |
| 2019-06-25 | $7.74 | $7.99 | $7.66 | $7.71 | $7.14 | 8,746,300 |
| 2019-06-24 | $7.55 | $7.86 | $7.55 | $7.64 | $7.07 | 7,498,090 |
| 2019-06-21 | $7.17 | $7.66 | $7.17 | $7.65 | $7.08 | 10,040,010 |
| 2019-06-20 | $7.22 | $7.34 | $7.10 | $7.27 | $6.73 | 4,315,390 |
| 2019-06-19 | $7.23 | $7.27 | $7.11 | $7.13 | $6.60 | 2,923,500 |
| 2019-06-18 | $7.01 | $7.10 | $6.99 | $7.10 | $6.57 | 2,350,240 |
| 2019-06-17 | $6.89 | $7.04 | $6.87 | $7.01 | $6.49 | 3,092,200 |
| 2019-06-14 | $7.09 | $7.16 | $6.88 | $6.91 | $6.40 | 2,598,800 |
| 2019-06-13 | $7.05 | $7.10 | $7.00 | $7.09 | $6.56 | 2,262,210 |
| 2019-06-12 | $7.19 | $7.19 | $7.02 | $7.05 | $6.53 | 4,179,640 |
| 2019-06-11 | $7.00 | $7.19 | $6.98 | $7.19 | $6.66 | 4,278,400 |
| 2019-06-10 | $6.88 | $7.08 | $6.81 | $7.05 | $6.53 | 4,002,440 |
| 2019-06-07 | $6.90 | $6.90 | $6.90 | $6.90 | $6.34 | 0 |
| 2019-06-06 | $6.85 | $6.93 | $6.82 | $6.90 | $6.34 | 4,208,600 |
| 2019-06-05 | $6.91 | $6.99 | $6.83 | $6.86 | $6.31 | 3,820,510 |
| 2019-06-04 | $7.12 | $7.13 | $6.86 | $6.87 | $6.31 | 5,735,700 |
| 2019-06-03 | $7.21 | $7.30 | $7.06 | $7.10 | $6.53 | 5,162,540 |
| 2019-05-31 | $7.34 | $7.35 | $7.18 | $7.24 | $6.65 | 6,811,470 |
| 2019-05-30 | $7.63 | $7.69 | $7.24 | $7.35 | $6.76 | 10,189,450 |
| 2019-05-29 | $7.66 | $7.78 | $7.51 | $7.70 | $7.08 | 4,962,400 |
| 2019-05-28 | $7.77 | $7.92 | $7.65 | $7.68 | $7.06 | 7,882,570 |
| 2019-05-27 | $7.66 | $7.86 | $7.45 | $7.84 | $7.21 | 11,094,310 |
| 2019-05-24 | $7.98 | $8.22 | $7.54 | $7.78 | $7.15 | 17,390,620 |
| 2019-05-23 | $8.05 | $8.08 | $7.87 | $8.01 | $7.36 | 12,054,130 |
| 2019-05-22 | $8.43 | $8.43 | $8.06 | $8.13 | $7.47 | 13,357,980 |
| 2019-05-21 | $8.07 | $8.72 | $8.03 | $8.48 | $7.79 | 21,684,490 |
| 2019-05-20 | $8.13 | $8.30 | $7.78 | $8.00 | $7.35 | 14,696,600 |
| 2019-05-17 | $8.04 | $8.43 | $8.01 | $8.12 | $7.46 | 20,714,040 |
| 2019-05-16 | $7.92 | $8.56 | $7.92 | $8.18 | $7.52 | 29,186,750 |
| 2019-05-15 | $7.15 | $7.82 | $7.11 | $7.82 | $7.19 | 15,918,000 |
| 2019-05-14 | $7.08 | $7.20 | $7.06 | $7.11 | $6.53 | 3,377,870 |
| 2019-05-13 | $7.11 | $7.23 | $7.09 | $7.19 | $6.61 | 3,822,380 |
| 2019-05-10 | $6.91 | $7.15 | $6.86 | $7.15 | $6.57 | 5,682,000 |
| 2019-05-09 | $7.03 | $7.16 | $6.88 | $6.89 | $6.33 | 4,806,060 |
| 2019-05-08 | $7.11 | $7.25 | $7.01 | $7.06 | $6.49 | 5,065,000 |
| 2019-05-07 | $7.06 | $7.29 | $7.06 | $7.26 | $6.67 | 6,018,880 |
| 2019-05-06 | $7.44 | $7.45 | $6.98 | $7.05 | $6.48 | 10,187,510 |
| 2019-05-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.03 | 0 |
| 2019-05-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.03 | 0 |
| 2019-05-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.03 | 0 |
| 2019-04-30 | $7.27 | $7.66 | $7.20 | $7.65 | $7.03 | 9,558,710 |
| 2019-04-29 | $7.34 | $7.54 | $7.24 | $7.33 | $6.74 | 8,789,120 |
| 2019-04-26 | $7.15 | $7.46 | $7.15 | $7.33 | $6.74 | 9,454,530 |
| 2019-04-25 | $7.33 | $7.33 | $7.06 | $7.07 | $6.50 | 3,524,250 |
| 2019-04-24 | $7.33 | $7.36 | $7.25 | $7.34 | $6.75 | 2,585,750 |
| 2019-04-23 | $7.38 | $7.40 | $7.24 | $7.31 | $6.72 | 3,621,680 |
| 2019-04-22 | $7.50 | $7.53 | $7.37 | $7.37 | $6.77 | 4,252,990 |
| 2019-04-19 | $7.62 | $7.65 | $7.35 | $7.52 | $6.91 | 8,126,250 |
| 2019-04-18 | $7.64 | $7.68 | $7.54 | $7.59 | $6.98 | 5,255,380 |
| 2019-04-17 | $7.50 | $7.75 | $7.48 | $7.69 | $7.07 | 7,420,300 |
| 2019-04-16 | $7.43 | $7.53 | $7.30 | $7.52 | $6.91 | 4,498,130 |
| 2019-04-15 | $7.44 | $7.54 | $7.39 | $7.42 | $6.82 | 5,057,410 |
| 2019-04-12 | $7.39 | $7.47 | $7.33 | $7.39 | $6.79 | 3,383,930 |
| 2019-04-11 | $7.56 | $7.68 | $7.42 | $7.44 | $6.84 | 5,356,650 |
| 2019-04-10 | $7.60 | $7.61 | $7.40 | $7.52 | $6.91 | 5,485,400 |
| 2019-04-09 | $7.77 | $7.78 | $7.54 | $7.65 | $7.03 | 7,276,570 |
| 2019-04-08 | $7.48 | $7.86 | $7.46 | $7.74 | $7.11 | 15,872,630 |
| 2019-04-05 | $7.46 | $7.46 | $7.46 | $7.46 | $6.86 | 0 |
| 2019-04-04 | $7.46 | $7.61 | $7.38 | $7.46 | $6.86 | 6,857,390 |
| 2019-04-03 | $7.33 | $7.50 | $7.31 | $7.45 | $6.85 | 5,931,730 |
| 2019-04-02 | $7.40 | $7.44 | $7.28 | $7.34 | $6.75 | 6,662,040 |
| 2019-04-01 | $7.20 | $7.39 | $7.19 | $7.35 | $6.76 | 7,453,320 |
| 2019-03-29 | $7.04 | $7.20 | $7.02 | $7.15 | $6.57 | 6,056,020 |
| 2019-03-28 | $7.23 | $7.26 | $7.05 | $7.07 | $6.50 | 4,262,580 |
| 2019-03-27 | $7.18 | $7.25 | $7.02 | $7.12 | $6.54 | 5,579,880 |
| 2019-03-26 | $7.68 | $7.71 | $7.13 | $7.15 | $6.57 | 10,020,220 |
| 2019-03-25 | $7.26 | $7.83 | $7.24 | $7.67 | $7.05 | 11,871,670 |
| 2019-03-22 | $7.47 | $7.50 | $7.31 | $7.44 | $6.84 | 5,319,670 |
| 2019-03-21 | $7.40 | $7.51 | $7.30 | $7.47 | $6.87 | 7,396,400 |
| 2019-03-20 | $7.35 | $7.42 | $7.24 | $7.37 | $6.77 | 4,849,310 |
| 2019-03-19 | $7.42 | $7.48 | $7.34 | $7.41 | $6.81 | 4,504,700 |
| 2019-03-18 | $7.28 | $7.41 | $7.19 | $7.40 | $6.80 | 6,721,700 |
| 2019-03-15 | $7.16 | $7.26 | $7.11 | $7.25 | $6.66 | 6,434,310 |
| 2019-03-14 | $7.28 | $7.36 | $7.03 | $7.09 | $6.52 | 11,350,400 |
| 2019-03-13 | $7.33 | $7.54 | $7.25 | $7.33 | $6.74 | 11,094,590 |
| 2019-03-12 | $7.36 | $7.61 | $7.22 | $7.37 | $6.77 | 13,353,520 |
| 2019-03-11 | $7.14 | $7.46 | $7.13 | $7.41 | $6.81 | 11,306,460 |
| 2019-03-08 | $7.45 | $7.48 | $7.10 | $7.13 | $6.55 | 13,651,160 |
| 2019-03-07 | $7.58 | $7.71 | $7.44 | $7.50 | $6.89 | 12,122,550 |
| 2019-03-06 | $7.32 | $7.73 | $7.32 | $7.59 | $6.98 | 17,152,070 |
| 2019-03-05 | $7.04 | $7.36 | $7.02 | $7.31 | $6.72 | 16,463,280 |
| 2019-03-04 | $7.08 | $7.23 | $7.00 | $7.04 | $6.47 | 13,967,820 |
| 2019-03-01 | $6.97 | $7.06 | $6.92 | $7.04 | $6.47 | 7,831,390 |
| 2019-02-28 | $7.01 | $7.06 | $6.89 | $7.00 | $6.43 | 8,575,810 |
| 2019-02-27 | $6.82 | $7.29 | $6.82 | $7.01 | $6.44 | 21,861,250 |
| 2019-02-26 | $7.07 | $7.17 | $6.85 | $6.87 | $6.31 | 17,876,250 |
| 2019-02-25 | $6.99 | $7.18 | $6.87 | $7.07 | $6.50 | 21,149,980 |
| 2019-02-22 | $6.73 | $7.07 | $6.70 | $6.95 | $6.39 | 16,017,460 |
| 2019-02-21 | $6.71 | $6.86 | $6.59 | $6.85 | $6.30 | 18,717,000 |
| 2019-02-20 | $6.39 | $7.16 | $6.34 | $6.83 | $6.28 | 30,070,400 |
| 2019-02-19 | $6.36 | $6.66 | $6.23 | $6.52 | $5.99 | 33,205,460 |
| 2019-02-18 | $5.98 | $6.15 | $5.96 | $6.15 | $5.65 | 14,649,270 |
| 2019-02-15 | $5.76 | $6.10 | $5.76 | $5.97 | $5.49 | 13,408,890 |
| 2019-02-14 | $6.01 | $6.02 | $5.80 | $5.80 | $5.33 | 13,952,870 |
| 2019-02-13 | $5.61 | $5.86 | $5.59 | $5.85 | $5.38 | 11,023,570 |
| 2019-02-12 | $5.54 | $5.66 | $5.49 | $5.63 | $5.17 | 6,128,420 |
| 2019-02-11 | $5.42 | $5.54 | $5.42 | $5.54 | $5.09 | 4,616,500 |
| 2019-02-08 | $5.42 | $5.42 | $5.42 | $5.42 | $4.98 | 0 |
| 2019-02-07 | $5.42 | $5.42 | $5.42 | $5.42 | $4.98 | 0 |
| 2019-02-06 | $5.42 | $5.42 | $5.42 | $5.42 | $4.98 | 0 |
| 2019-02-05 | $5.42 | $5.42 | $5.42 | $5.42 | $4.98 | 0 |
| 2019-02-04 | $5.42 | $5.42 | $5.42 | $5.42 | $4.98 | 0 |
| 2019-02-01 | $5.32 | $5.43 | $5.32 | $5.42 | $4.98 | 2,675,030 |
| 2019-01-31 | $5.33 | $5.38 | $5.28 | $5.31 | $4.88 | 3,082,740 |
| 2019-01-30 | $5.37 | $5.39 | $5.28 | $5.32 | $4.89 | 3,804,460 |
| 2019-01-29 | $5.50 | $5.50 | $5.26 | $5.38 | $4.94 | 11,078,550 |
| 2019-01-28 | $5.80 | $5.80 | $5.67 | $5.70 | $5.24 | 5,415,410 |
| 2019-01-25 | $5.81 | $5.85 | $5.72 | $5.75 | $5.28 | 10,487,440 |
| 2019-01-24 | $6.01 | $6.10 | $5.82 | $5.83 | $5.36 | 17,432,900 |
| 2019-01-23 | $5.62 | $5.95 | $5.60 | $5.89 | $5.41 | 11,146,800 |
| 2019-01-22 | $5.72 | $5.72 | $5.62 | $5.65 | $5.19 | 2,827,420 |
| 2019-01-21 | $5.71 | $5.74 | $5.68 | $5.73 | $5.27 | 3,603,730 |
| 2019-01-18 | $5.69 | $5.72 | $5.61 | $5.70 | $5.24 | 4,244,810 |
| 2019-01-17 | $5.73 | $5.75 | $5.66 | $5.68 | $5.22 | 3,320,490 |
| 2019-01-16 | $5.79 | $5.82 | $5.70 | $5.75 | $5.28 | 4,097,580 |
| 2019-01-15 | $5.69 | $5.84 | $5.66 | $5.82 | $5.35 | 5,150,460 |
| 2019-01-14 | $5.71 | $5.75 | $5.66 | $5.68 | $5.22 | 3,019,830 |
| 2019-01-11 | $5.64 | $5.72 | $5.61 | $5.72 | $5.26 | 3,548,410 |
| 2019-01-10 | $5.65 | $5.71 | $5.61 | $5.63 | $5.17 | 3,792,400 |
| 2019-01-09 | $5.60 | $5.73 | $5.59 | $5.65 | $5.19 | 5,582,640 |
| 2019-01-08 | $5.62 | $5.62 | $5.57 | $5.60 | $5.15 | 3,291,400 |
| 2019-01-07 | $5.59 | $5.62 | $5.57 | $5.62 | $5.17 | 4,109,220 |
| 2019-01-04 | $5.41 | $5.58 | $5.41 | $5.56 | $5.11 | 3,973,600 |
| 2019-01-03 | $5.43 | $5.49 | $5.40 | $5.44 | $5.00 | 2,048,670 |
| 2019-01-02 | $5.45 | $5.47 | $5.40 | $5.42 | $4.98 | 2,228,870 |
| 2019-01-01 | $5.45 | $5.45 | $5.45 | $5.45 | $5.01 | 0 |
| 2018-12-31 | $5.45 | $5.45 | $5.45 | $5.45 | $5.01 | 0 |
| 2018-12-28 | $5.43 | $5.46 | $5.38 | $5.45 | $5.01 | 2,401,900 |
| 2018-12-27 | $5.55 | $5.57 | $5.42 | $5.42 | $4.98 | 2,973,780 |
| 2018-12-26 | $5.41 | $5.50 | $5.40 | $5.50 | $5.06 | 4,214,710 |
| 2018-12-25 | $5.50 | $5.50 | $5.35 | $5.43 | $4.99 | 4,538,290 |
| 2018-12-24 | $5.50 | $5.57 | $5.49 | $5.54 | $5.09 | 2,070,900 |
| 2018-12-21 | $5.58 | $5.58 | $5.49 | $5.52 | $5.07 | 2,254,530 |
| 2018-12-20 | $5.60 | $5.65 | $5.53 | $5.58 | $5.13 | 4,011,690 |
| 2018-12-19 | $5.68 | $5.71 | $5.59 | $5.61 | $5.16 | 1,897,090 |
| 2018-12-18 | $5.70 | $5.71 | $5.61 | $5.66 | $5.20 | 3,214,650 |
| 2018-12-17 | $5.78 | $5.79 | $5.67 | $5.71 | $5.25 | 3,810,620 |
| 2018-12-14 | $5.96 | $6.00 | $5.76 | $5.77 | $5.30 | 5,225,380 |
| 2018-12-13 | $5.97 | $6.03 | $5.86 | $5.96 | $5.48 | 5,786,970 |
| 2018-12-12 | $5.94 | $6.01 | $5.90 | $5.94 | $5.46 | 2,411,430 |
| 2018-12-11 | $5.93 | $5.96 | $5.86 | $5.94 | $5.46 | 2,071,620 |
| 2018-12-10 | $5.98 | $6.01 | $5.87 | $5.90 | $5.42 | 2,724,440 |
| 2018-12-07 | $5.98 | $6.03 | $5.95 | $5.99 | $5.51 | 1,659,980 |
| 2018-12-06 | $6.05 | $6.08 | $5.93 | $5.98 | $5.50 | 3,019,010 |
| 2018-12-05 | $6.00 | $6.13 | $5.97 | $6.08 | $5.59 | 3,084,300 |
| 2018-12-04 | $6.09 | $6.16 | $6.05 | $6.12 | $5.62 | 3,944,160 |
| 2018-12-03 | $5.98 | $6.13 | $5.98 | $6.09 | $5.60 | 6,002,000 |
| 2018-11-30 | $5.85 | $5.92 | $5.78 | $5.86 | $5.39 | 3,520,900 |
| 2018-11-29 | $6.07 | $6.11 | $5.80 | $5.88 | $5.40 | 5,371,980 |
| 2018-11-28 | $5.95 | $6.06 | $5.92 | $6.06 | $5.57 | 4,328,420 |
| 2018-11-27 | $5.90 | $6.02 | $5.90 | $5.95 | $5.47 | 4,767,090 |
| 2018-11-26 | $5.87 | $5.94 | $5.80 | $5.85 | $5.38 | 3,964,400 |
| 2018-11-23 | $6.05 | $6.11 | $5.83 | $5.84 | $5.37 | 6,749,770 |
| 2018-11-22 | $6.15 | $6.19 | $6.05 | $6.06 | $5.57 | 5,211,840 |
| 2018-11-21 | $6.02 | $6.14 | $5.99 | $6.11 | $5.62 | 4,435,900 |
| 2018-11-20 | $6.29 | $6.32 | $6.01 | $6.09 | $5.60 | 8,277,680 |
| 2018-11-19 | $6.41 | $6.41 | $6.22 | $6.33 | $5.82 | 9,031,820 |
| 2018-11-16 | $6.08 | $6.46 | $6.02 | $6.40 | $5.88 | 12,239,460 |
| 2018-11-15 | $6.00 | $6.08 | $6.00 | $6.08 | $5.59 | 6,378,800 |
| 2018-11-14 | $5.99 | $6.05 | $5.95 | $5.99 | $5.51 | 6,243,150 |
| 2018-11-13 | $5.66 | $6.09 | $5.66 | $5.99 | $5.51 | 13,081,910 |
| 2018-11-12 | $5.50 | $5.73 | $5.48 | $5.72 | $5.26 | 6,144,600 |
| 2018-11-09 | $5.49 | $5.54 | $5.43 | $5.47 | $5.03 | 3,043,040 |
| 2018-11-08 | $5.58 | $5.60 | $5.50 | $5.50 | $5.06 | 2,742,770 |
| 2018-11-07 | $5.51 | $5.58 | $5.47 | $5.56 | $5.11 | 4,548,720 |
| 2018-11-06 | $5.47 | $5.52 | $5.42 | $5.51 | $5.06 | 2,971,740 |
| 2018-11-05 | $5.48 | $5.52 | $5.41 | $5.50 | $5.06 | 3,268,960 |
| 2018-11-02 | $5.43 | $5.49 | $5.40 | $5.49 | $5.05 | 4,096,690 |
| 2018-11-01 | $5.40 | $5.46 | $5.36 | $5.38 | $4.94 | 3,724,420 |
| 2018-10-31 | $5.35 | $5.43 | $5.35 | $5.38 | $4.94 | 2,820,230 |
| 2018-10-30 | $5.27 | $5.42 | $5.21 | $5.37 | $4.94 | 4,185,830 |
| 2018-10-29 | $5.26 | $5.34 | $5.23 | $5.25 | $4.83 | 3,047,360 |
| 2018-10-26 | $5.17 | $5.27 | $5.17 | $5.26 | $4.83 | 2,752,860 |
| 2018-10-25 | $5.08 | $5.20 | $5.04 | $5.17 | $4.75 | 2,770,430 |
| 2018-10-24 | $5.18 | $5.27 | $5.11 | $5.20 | $4.78 | 3,603,610 |
| 2018-10-23 | $5.30 | $5.33 | $5.18 | $5.22 | $4.80 | 3,163,640 |
| 2018-10-22 | $5.13 | $5.35 | $5.12 | $5.30 | $4.87 | 4,921,800 |
| 2018-10-19 | $4.95 | $5.11 | $4.90 | $5.10 | $4.69 | 2,706,060 |
| 2018-10-18 | $5.15 | $5.15 | $4.98 | $5.03 | $4.62 | 1,548,250 |
| 2018-10-17 | $5.16 | $5.20 | $5.07 | $5.16 | $4.74 | 1,141,200 |
| 2018-10-16 | $5.07 | $5.21 | $5.07 | $5.12 | $4.71 | 1,842,320 |
| 2018-10-15 | $5.19 | $5.20 | $5.05 | $5.07 | $4.66 | 2,206,060 |
| 2018-10-12 | $5.20 | $5.23 | $5.03 | $5.17 | $4.75 | 3,257,430 |
| 2018-10-11 | $5.64 | $5.64 | $5.18 | $5.22 | $4.80 | 6,145,560 |
| 2018-10-10 | $5.72 | $5.78 | $5.72 | $5.75 | $5.28 | 1,195,100 |
| 2018-10-09 | $5.75 | $5.80 | $5.70 | $5.74 | $5.28 | 1,782,080 |
| 2018-10-08 | $5.83 | $5.89 | $5.74 | $5.75 | $5.28 | 3,309,390 |
| 2018-10-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.43 | 0 |
| 2018-10-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.43 | 0 |
| 2018-10-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.43 | 0 |
| 2018-10-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.43 | 0 |
| 2018-10-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.43 | 0 |
| 2018-09-28 | $5.89 | $5.93 | $5.86 | $5.91 | $5.43 | 2,069,840 |
| 2018-09-27 | $5.95 | $5.97 | $5.88 | $5.89 | $5.41 | 3,522,310 |
| 2018-09-26 | $5.95 | $6.00 | $5.92 | $5.96 | $5.48 | 3,256,890 |
| 2018-09-25 | $5.95 | $6.00 | $5.92 | $5.96 | $5.48 | 3,221,060 |
| 2018-09-24 | $5.98 | $5.98 | $5.98 | $5.98 | $5.50 | 0 |
| 2018-09-21 | $5.93 | $5.99 | $5.89 | $5.98 | $5.50 | 3,572,980 |
| 2018-09-20 | $5.92 | $5.94 | $5.88 | $5.93 | $5.45 | 1,977,270 |
| 2018-09-19 | $5.84 | $5.94 | $5.83 | $5.92 | $5.44 | 3,810,620 |
| 2018-09-18 | $5.76 | $5.86 | $5.73 | $5.86 | $5.39 | 1,980,610 |
| 2018-09-17 | $5.85 | $5.85 | $5.72 | $5.77 | $5.30 | 2,353,560 |
| 2018-09-14 | $5.89 | $5.92 | $5.83 | $5.86 | $5.39 | 1,869,210 |
| 2018-09-13 | $5.82 | $5.93 | $5.81 | $5.90 | $5.42 | 2,942,700 |
| 2018-09-12 | $5.74 | $5.83 | $5.72 | $5.82 | $5.35 | 1,687,550 |
| 2018-09-11 | $5.76 | $5.80 | $5.71 | $5.76 | $5.29 | 1,918,110 |
| 2018-09-10 | $5.85 | $5.85 | $5.76 | $5.76 | $5.29 | 1,730,940 |
| 2018-09-07 | $5.79 | $5.84 | $5.75 | $5.83 | $5.36 | 2,193,600 |
| 2018-09-06 | $5.77 | $5.80 | $5.74 | $5.76 | $5.29 | 1,828,810 |
| 2018-09-05 | $5.81 | $5.84 | $5.75 | $5.77 | $5.30 | 2,458,050 |
| 2018-09-04 | $5.77 | $5.83 | $5.74 | $5.81 | $5.34 | 4,788,930 |
| 2018-09-03 | $5.78 | $5.80 | $5.71 | $5.75 | $5.28 | 1,577,400 |
| 2018-08-31 | $5.83 | $5.86 | $5.78 | $5.79 | $5.32 | 1,208,200 |
| 2018-08-30 | $5.92 | $5.94 | $5.84 | $5.86 | $5.39 | 1,638,880 |
| 2018-08-29 | $5.93 | $5.93 | $5.90 | $5.92 | $5.44 | 1,233,120 |
| 2018-08-28 | $5.88 | $5.94 | $5.88 | $5.90 | $5.42 | 1,402,420 |
| 2018-08-27 | $5.81 | $5.93 | $5.80 | $5.93 | $5.45 | 2,548,080 |
| 2018-08-24 | $5.74 | $5.82 | $5.74 | $5.79 | $5.32 | 1,297,240 |
| 2018-08-23 | $5.78 | $5.78 | $5.72 | $5.76 | $5.29 | 1,208,600 |
| 2018-08-22 | $5.78 | $5.82 | $5.72 | $5.74 | $5.28 | 1,337,420 |
| 2018-08-21 | $5.75 | $5.82 | $5.74 | $5.81 | $5.34 | 1,056,710 |
| 2018-08-20 | $5.70 | $5.79 | $5.65 | $5.75 | $5.28 | 2,148,640 |
| 2018-08-17 | $5.82 | $5.87 | $5.73 | $5.74 | $5.28 | 1,405,800 |
| 2018-08-16 | $5.80 | $5.87 | $5.70 | $5.81 | $5.34 | 1,913,000 |
| 2018-08-15 | $6.00 | $6.00 | $5.84 | $5.86 | $5.39 | 2,270,290 |
| 2018-08-14 | $6.00 | $6.04 | $5.94 | $5.99 | $5.51 | 2,669,970 |
| 2018-08-13 | $6.00 | $6.02 | $5.90 | $6.02 | $5.53 | 3,521,810 |
| 2018-08-10 | $6.01 | $6.09 | $5.97 | $6.06 | $5.57 | 4,283,790 |
| 2018-08-09 | $5.90 | $6.07 | $5.88 | $6.01 | $5.52 | 6,506,310 |
| 2018-08-08 | $5.99 | $6.05 | $5.91 | $5.95 | $5.47 | 12,840,130 |
| 2018-08-07 | $5.94 | $6.28 | $5.91 | $6.17 | $5.67 | 17,830,510 |
| 2018-08-06 | $5.73 | $5.83 | $5.68 | $5.71 | $5.25 | 3,198,370 |
| 2018-08-03 | $5.79 | $5.79 | $5.68 | $5.71 | $5.25 | 2,236,040 |
| 2018-08-02 | $5.85 | $5.91 | $5.68 | $5.77 | $5.30 | 3,676,400 |
| 2018-08-01 | $5.97 | $6.01 | $5.86 | $5.87 | $5.40 | 2,703,970 |
| 2018-07-31 | $5.99 | $6.02 | $5.91 | $5.95 | $5.47 | 3,008,510 |
| 2018-07-30 | $6.06 | $6.09 | $5.90 | $6.01 | $5.52 | 4,336,870 |
| 2018-07-27 | $6.14 | $6.15 | $6.01 | $6.05 | $5.56 | 4,208,450 |
| 2018-07-26 | $6.08 | $6.14 | $6.05 | $6.12 | $5.62 | 2,805,810 |
| 2018-07-25 | $5.99 | $6.14 | $5.98 | $6.10 | $5.61 | 4,905,290 |
| 2018-07-24 | $5.81 | $6.06 | $5.80 | $6.00 | $5.51 | 6,476,990 |
| 2018-07-23 | $5.75 | $5.83 | $5.69 | $5.82 | $5.35 | 2,262,010 |
| 2018-07-20 | $5.66 | $5.76 | $5.64 | $5.75 | $5.28 | 1,453,700 |
| 2018-07-19 | $5.75 | $5.77 | $5.67 | $5.67 | $5.21 | 1,703,620 |
| 2018-07-18 | $5.72 | $5.81 | $5.71 | $5.75 | $5.28 | 1,992,400 |
| 2018-07-17 | $5.78 | $5.78 | $5.67 | $5.73 | $5.27 | 2,906,620 |
| 2018-07-16 | $5.78 | $5.79 | $5.74 | $5.78 | $5.31 | 1,832,090 |
| 2018-07-13 | $5.81 | $5.81 | $5.75 | $5.79 | $5.32 | 1,593,800 |
| 2018-07-12 | $5.64 | $5.82 | $5.62 | $5.79 | $5.32 | 3,079,160 |
| 2018-07-11 | $5.82 | $5.82 | $5.63 | $5.68 | $5.22 | 1,834,110 |
| 2018-07-10 | $5.82 | $5.86 | $5.78 | $5.83 | $5.36 | 1,475,660 |
| 2018-07-09 | $5.73 | $5.84 | $5.72 | $5.83 | $5.36 | 1,910,440 |
| 2018-07-06 | $5.71 | $5.79 | $5.61 | $5.73 | $5.27 | 2,409,540 |
| 2018-07-05 | $5.86 | $5.91 | $5.67 | $5.70 | $5.24 | 2,089,210 |
| 2018-07-04 | $5.89 | $5.96 | $5.85 | $5.89 | $5.41 | 2,339,870 |
| 2018-07-03 | $5.92 | $5.93 | $5.79 | $5.92 | $5.44 | 2,351,820 |
| 2018-07-02 | $5.91 | $6.04 | $5.78 | $5.84 | $5.37 | 3,453,820 |
| 2018-06-29 | $5.83 | $5.97 | $5.80 | $5.93 | $5.45 | 3,230,880 |
| 2018-06-28 | $5.91 | $5.94 | $5.80 | $5.80 | $5.33 | 2,349,010 |
| 2018-06-27 | $5.90 | $5.96 | $5.86 | $5.88 | $5.40 | 2,140,810 |
| 2018-06-26 | $5.78 | $5.96 | $5.56 | $5.90 | $5.42 | 2,669,100 |
| 2018-06-25 | $5.85 | $5.90 | $5.77 | $5.82 | $5.35 | 2,542,980 |
| 2018-06-22 | $5.72 | $5.85 | $5.67 | $5.83 | $5.36 | 1,867,120 |
| 2018-06-21 | $5.83 | $5.91 | $5.71 | $5.72 | $5.26 | 2,439,100 |
| 2018-06-20 | $5.83 | $5.89 | $5.77 | $5.84 | $5.37 | 2,662,970 |
| 2018-06-19 | $6.43 | $6.44 | $5.85 | $5.94 | $5.33 | 5,414,740 |
| 2018-06-18 | $6.43 | $6.43 | $6.43 | $6.43 | $5.77 | 0 |
| 2018-06-15 | $6.54 | $6.57 | $6.42 | $6.43 | $5.77 | 2,085,190 |
| 2018-06-14 | $6.48 | $6.62 | $6.47 | $6.54 | $5.87 | 2,594,520 |
| 2018-06-13 | $6.60 | $6.60 | $6.47 | $6.49 | $5.83 | 2,554,820 |
| 2018-06-12 | $6.65 | $6.65 | $6.51 | $6.61 | $5.93 | 3,380,510 |
| 2018-06-11 | $6.66 | $6.75 | $6.58 | $6.62 | $5.94 | 4,285,680 |
| 2018-06-08 | $6.89 | $6.89 | $6.55 | $6.69 | $6.00 | 6,975,710 |
| 2018-06-07 | $6.98 | $7.01 | $6.90 | $6.91 | $6.20 | 2,428,500 |
| 2018-06-06 | $6.98 | $7.00 | $6.92 | $6.98 | $6.27 | 2,198,020 |
| 2018-06-05 | $7.01 | $7.02 | $6.89 | $6.99 | $6.27 | 3,328,240 |
| 2018-06-04 | $7.02 | $7.03 | $6.97 | $7.00 | $6.28 | 1,886,410 |
| 2018-06-01 | $7.01 | $7.05 | $6.94 | $6.99 | $6.27 | 2,530,890 |
| 2018-05-31 | $7.01 | $7.05 | $7.00 | $7.05 | $6.33 | 2,929,900 |
| 2018-05-30 | $7.15 | $7.15 | $6.91 | $7.01 | $6.29 | 4,316,660 |
| 2018-05-29 | $7.28 | $7.35 | $7.15 | $7.17 | $6.44 | 4,202,640 |
| 2018-05-28 | $7.51 | $7.52 | $7.27 | $7.32 | $6.57 | 3,935,100 |
| 2018-05-25 | $7.52 | $7.57 | $7.48 | $7.50 | $6.73 | 1,712,490 |
| 2018-05-24 | $7.60 | $7.61 | $7.52 | $7.52 | $6.75 | 2,246,190 |
| 2018-05-23 | $7.66 | $7.68 | $7.55 | $7.57 | $6.79 | 2,234,990 |
| 2018-05-22 | $7.73 | $7.73 | $7.67 | $7.72 | $6.93 | 2,150,780 |
| 2018-05-21 | $7.73 | $7.76 | $7.68 | $7.71 | $6.92 | 3,021,130 |
| 2018-05-18 | $7.52 | $7.73 | $7.52 | $7.66 | $6.88 | 2,488,170 |
| 2018-05-17 | $7.56 | $7.58 | $7.52 | $7.55 | $6.78 | 1,731,800 |
| 2018-05-16 | $7.61 | $7.61 | $7.49 | $7.55 | $6.78 | 3,426,380 |
| 2018-05-15 | $7.70 | $7.73 | $7.54 | $7.62 | $6.84 | 2,450,400 |
| 2018-05-14 | $7.68 | $7.75 | $7.67 | $7.70 | $6.91 | 1,885,210 |
| 2018-05-11 | $7.84 | $7.84 | $7.66 | $7.70 | $6.91 | 2,677,980 |
| 2018-05-10 | $7.78 | $7.84 | $7.74 | $7.81 | $7.01 | 2,455,920 |
| 2018-05-09 | $7.79 | $7.87 | $7.72 | $7.77 | $6.97 | 2,003,200 |
| 2018-05-08 | $7.76 | $7.86 | $7.76 | $7.85 | $7.05 | 2,169,870 |
| 2018-05-07 | $7.76 | $7.88 | $7.74 | $7.78 | $6.98 | 3,152,500 |
| 2018-05-04 | $7.76 | $7.85 | $7.72 | $7.76 | $6.97 | 2,992,420 |
| 2018-05-03 | $7.49 | $7.87 | $7.35 | $7.85 | $7.05 | 7,743,440 |
| 2018-05-02 | $7.61 | $7.73 | $7.40 | $7.49 | $6.72 | 5,694,690 |
| 2018-05-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.18 | 0 |
| 2018-04-30 | $8.00 | $8.00 | $8.00 | $8.00 | $7.18 | 0 |
| 2018-04-27 | $8.04 | $8.07 | $7.96 | $8.00 | $7.18 | 2,816,510 |
| 2018-04-26 | $8.21 | $8.24 | $8.01 | $8.04 | $7.22 | 3,443,320 |
| 2018-04-25 | $8.21 | $8.24 | $8.15 | $8.21 | $7.37 | 1,354,970 |
| 2018-04-24 | $8.14 | $8.29 | $8.12 | $8.24 | $7.40 | 2,183,370 |
| 2018-04-23 | $8.08 | $8.21 | $8.08 | $8.14 | $7.31 | 2,127,370 |
| 2018-04-20 | $8.29 | $8.33 | $8.06 | $8.10 | $7.27 | 2,488,230 |
| 2018-04-19 | $8.31 | $8.36 | $8.25 | $8.29 | $7.44 | 2,213,790 |
| 2018-04-18 | $8.26 | $8.35 | $8.12 | $8.32 | $7.47 | 3,075,940 |
| 2018-04-17 | $8.29 | $8.38 | $8.16 | $8.18 | $7.34 | 3,181,980 |
| 2018-04-16 | $8.49 | $8.50 | $8.29 | $8.31 | $7.46 | 2,547,960 |
| 2018-04-13 | $8.51 | $8.57 | $8.44 | $8.45 | $7.58 | 2,040,960 |
| 2018-04-12 | $8.52 | $8.57 | $8.48 | $8.50 | $7.63 | 2,247,490 |
| 2018-04-11 | $8.60 | $8.65 | $8.54 | $8.59 | $7.71 | 2,455,280 |
| 2018-04-10 | $8.57 | $8.62 | $8.50 | $8.61 | $7.73 | 2,274,610 |
| 2018-04-09 | $8.70 | $8.73 | $8.50 | $8.53 | $7.66 | 2,690,600 |
| 2018-04-06 | $8.69 | $8.69 | $8.69 | $8.69 | $7.80 | 0 |
| 2018-04-05 | $8.69 | $8.69 | $8.69 | $8.69 | $7.80 | 0 |
| 2018-04-04 | $8.77 | $8.88 | $8.68 | $8.69 | $7.80 | 1,998,580 |
| 2018-04-03 | $8.74 | $8.90 | $8.71 | $8.75 | $7.85 | 2,513,280 |
| 2018-04-02 | $8.80 | $8.94 | $8.76 | $8.87 | $7.96 | 2,842,540 |
| 2018-03-30 | $8.62 | $8.86 | $8.62 | $8.80 | $7.90 | 3,096,490 |
| 2018-03-29 | $8.50 | $8.65 | $8.50 | $8.60 | $7.72 | 2,040,520 |
| 2018-03-28 | $8.50 | $8.62 | $8.45 | $8.50 | $7.63 | 2,675,310 |
| 2018-03-27 | $8.40 | $8.56 | $8.38 | $8.54 | $7.67 | 3,162,510 |
| 2018-03-26 | $8.14 | $8.38 | $8.01 | $8.35 | $7.49 | 3,057,200 |
| 2018-03-23 | $8.68 | $8.68 | $8.16 | $8.22 | $7.38 | 5,534,830 |
| 2018-03-22 | $8.80 | $8.90 | $8.77 | $8.84 | $7.93 | 2,303,920 |
| 2018-03-21 | $8.79 | $8.98 | $8.79 | $8.84 | $7.93 | 3,877,500 |
| 2018-03-20 | $8.81 | $8.82 | $8.64 | $8.79 | $7.89 | 2,944,280 |
| 2018-03-19 | $8.90 | $9.00 | $8.80 | $8.87 | $7.96 | 2,870,730 |
| 2018-03-16 | $8.85 | $8.96 | $8.81 | $8.92 | $8.01 | 2,972,650 |
| 2018-03-15 | $8.94 | $8.99 | $8.78 | $8.86 | $7.95 | 2,934,680 |
| 2018-03-14 | $8.95 | $9.00 | $8.85 | $8.86 | $7.95 | 2,203,460 |
| 2018-03-13 | $9.05 | $9.09 | $8.94 | $8.97 | $8.05 | 3,790,780 |
| 2018-03-12 | $8.86 | $9.07 | $8.86 | $9.04 | $8.11 | 5,408,880 |
| 2018-03-09 | $8.76 | $8.91 | $8.76 | $8.87 | $7.96 | 2,801,330 |
| 2018-03-08 | $8.77 | $8.83 | $8.74 | $8.79 | $7.89 | 1,889,420 |
| 2018-03-07 | $8.86 | $8.93 | $8.79 | $8.82 | $7.92 | 2,853,420 |
| 2018-03-06 | $8.82 | $8.98 | $8.82 | $8.90 | $7.99 | 3,496,780 |
| 2018-03-05 | $8.87 | $8.90 | $8.68 | $8.79 | $7.89 | 2,761,100 |
| 2018-03-02 | $8.69 | $8.83 | $8.68 | $8.77 | $7.87 | 2,036,080 |
| 2018-03-01 | $8.68 | $8.79 | $8.66 | $8.73 | $7.84 | 2,972,680 |
| 2018-02-28 | $8.61 | $8.81 | $8.54 | $8.73 | $7.84 | 4,008,320 |
| 2018-02-27 | $8.60 | $8.66 | $8.52 | $8.60 | $7.72 | 2,818,060 |
| 2018-02-26 | $8.33 | $8.64 | $8.33 | $8.58 | $7.70 | 4,398,860 |
| 2018-02-23 | $8.28 | $8.35 | $8.23 | $8.32 | $7.47 | 1,768,680 |
| 2018-02-22 | $8.17 | $8.30 | $8.17 | $8.28 | $7.43 | 1,936,100 |
| 2018-02-21 | $8.17 | $8.17 | $8.17 | $8.17 | $7.33 | 0 |
| 2018-02-20 | $8.17 | $8.17 | $8.17 | $8.17 | $7.33 | 0 |
| 2018-02-19 | $8.17 | $8.17 | $8.17 | $8.17 | $7.33 | 0 |
| 2018-02-16 | $8.17 | $8.17 | $8.17 | $8.17 | $7.33 | 0 |
| 2018-02-15 | $8.17 | $8.17 | $8.17 | $8.17 | $7.33 | 0 |
| 2018-02-14 | $8.21 | $8.23 | $8.16 | $8.17 | $7.33 | 1,969,320 |
| 2018-02-13 | $8.28 | $8.30 | $8.15 | $8.20 | $7.36 | 2,602,860 |
| 2018-02-12 | $8.17 | $8.29 | $8.16 | $8.24 | $7.40 | 2,783,220 |
| 2018-02-09 | $8.23 | $8.36 | $8.01 | $8.16 | $7.32 | 4,261,820 |
| 2018-02-08 | $8.25 | $8.41 | $8.23 | $8.35 | $7.49 | 3,136,100 |
| 2018-02-07 | $8.25 | $8.33 | $8.14 | $8.24 | $7.40 | 3,587,630 |
| 2018-02-06 | $8.61 | $8.61 | $8.15 | $8.17 | $7.33 | 5,492,960 |
| 2018-02-05 | $8.79 | $8.84 | $8.62 | $8.71 | $7.82 | 4,107,220 |
| 2018-02-02 | $8.68 | $8.98 | $8.68 | $8.84 | $7.93 | 3,866,340 |
| 2018-02-01 | $9.11 | $9.14 | $8.75 | $8.87 | $7.96 | 6,259,870 |
| 2018-01-31 | $9.52 | $9.52 | $9.05 | $9.11 | $8.18 | 8,124,100 |
| 2018-01-30 | $9.58 | $9.66 | $9.58 | $9.63 | $8.64 | 2,457,570 |
| 2018-01-29 | $9.64 | $9.72 | $9.57 | $9.60 | $8.62 | 3,191,670 |
| 2018-01-26 | $9.68 | $9.74 | $9.60 | $9.68 | $8.69 | 3,519,800 |
| 2018-01-25 | $9.66 | $9.79 | $9.65 | $9.69 | $8.70 | 3,783,030 |
| 2018-01-24 | $9.61 | $9.70 | $9.54 | $9.66 | $8.67 | 4,141,480 |
| 2018-01-23 | $9.58 | $9.68 | $9.56 | $9.62 | $8.63 | 2,818,370 |
| 2018-01-22 | $9.55 | $9.66 | $9.50 | $9.63 | $8.64 | 3,127,740 |
| 2018-01-19 | $9.55 | $9.58 | $9.48 | $9.54 | $8.56 | 2,852,010 |
| 2018-01-18 | $9.41 | $9.63 | $9.40 | $9.53 | $8.55 | 5,091,750 |
| 2018-01-17 | $9.36 | $9.44 | $9.26 | $9.40 | $8.44 | 2,824,960 |
| 2018-01-16 | $9.26 | $9.40 | $9.22 | $9.39 | $8.43 | 2,283,350 |
| 2018-01-15 | $9.50 | $9.50 | $9.21 | $9.24 | $8.29 | 3,212,560 |
| 2018-01-12 | $9.51 | $9.51 | $9.46 | $9.49 | $8.52 | 1,637,700 |
| 2018-01-11 | $9.48 | $9.53 | $9.46 | $9.51 | $8.54 | 2,043,200 |
| 2018-01-10 | $9.61 | $9.63 | $9.45 | $9.47 | $8.50 | 2,762,800 |
| 2018-01-09 | $9.56 | $9.62 | $9.56 | $9.58 | $8.60 | 1,855,780 |
| 2018-01-08 | $9.64 | $9.65 | $9.55 | $9.60 | $8.62 | 3,200,210 |
| 2018-01-05 | $9.54 | $9.65 | $9.52 | $9.64 | $8.65 | 3,686,820 |
| 2018-01-04 | $9.54 | $9.58 | $9.51 | $9.53 | $8.55 | 2,157,770 |
| 2018-01-03 | $9.48 | $9.57 | $9.42 | $9.55 | $8.57 | 4,603,490 |
| 2018-01-02 | $9.35 | $9.47 | $9.35 | $9.46 | $8.49 | 2,979,850 |
| 2018-01-01 | $9.35 | $9.35 | $9.35 | $9.35 | $8.39 | 0 |
| 2017-12-29 | $9.36 | $9.44 | $9.30 | $9.35 | $8.39 | 2,640,470 |
| 2017-12-28 | $9.26 | $9.37 | $9.22 | $9.36 | $8.40 | 2,920,890 |
| 2017-12-27 | $9.25 | $9.31 | $9.18 | $9.30 | $8.35 | 3,609,030 |
| 2017-12-26 | $9.20 | $9.25 | $9.12 | $9.24 | $8.29 | 2,992,070 |
| 2017-12-25 | $9.31 | $9.34 | $9.11 | $9.19 | $8.25 | 2,003,230 |
| 2017-12-22 | $9.33 | $9.38 | $9.32 | $9.34 | $8.38 | 1,096,080 |
| 2017-12-21 | $9.34 | $9.39 | $9.24 | $9.34 | $8.38 | 1,572,290 |
| 2017-12-20 | $9.41 | $9.52 | $9.34 | $9.35 | $8.39 | 2,529,930 |
| 2017-12-19 | $9.41 | $9.47 | $9.39 | $9.42 | $8.46 | 1,964,250 |
| 2017-12-18 | $9.50 | $9.53 | $9.35 | $9.43 | $8.46 | 2,051,710 |
| 2017-12-15 | $9.30 | $9.50 | $9.28 | $9.47 | $8.50 | 2,544,930 |
| 2017-12-14 | $9.41 | $9.42 | $9.27 | $9.29 | $8.34 | 2,296,270 |
| 2017-12-13 | $9.40 | $9.44 | $9.38 | $9.39 | $8.43 | 2,063,400 |
| 2017-12-12 | $9.53 | $9.53 | $9.41 | $9.42 | $8.46 | 1,750,940 |
| 2017-12-11 | $9.46 | $9.57 | $9.44 | $9.53 | $8.55 | 2,535,790 |
| 2017-12-08 | $9.27 | $9.52 | $9.25 | $9.49 | $8.52 | 4,321,200 |
| 2017-12-07 | $9.28 | $9.36 | $9.22 | $9.28 | $8.33 | 3,477,840 |
| 2017-12-06 | $9.37 | $9.38 | $9.14 | $9.29 | $8.34 | 5,399,750 |
| 2017-12-05 | $9.64 | $9.66 | $9.38 | $9.39 | $8.43 | 3,964,130 |
| 2017-12-04 | $9.71 | $9.74 | $9.61 | $9.62 | $8.63 | 3,310,500 |
| 2017-12-01 | $9.70 | $9.76 | $9.68 | $9.74 | $8.74 | 2,877,590 |
| 2017-11-30 | $9.87 | $9.87 | $9.67 | $9.70 | $8.71 | 4,282,060 |
| 2017-11-29 | $9.90 | $9.90 | $9.77 | $9.87 | $8.86 | 2,864,690 |
| 2017-11-28 | $9.79 | $9.92 | $9.76 | $9.90 | $8.89 | 2,634,730 |
| 2017-11-27 | $9.74 | $9.86 | $9.71 | $9.78 | $8.78 | 2,412,820 |
| 2017-11-24 | $9.66 | $9.84 | $9.66 | $9.75 | $8.75 | 3,156,420 |
| 2017-11-23 | $9.70 | $9.84 | $9.65 | $9.66 | $8.67 | 3,657,210 |
| 2017-11-22 | $9.67 | $9.75 | $9.66 | $9.70 | $8.71 | 3,378,190 |
| 2017-11-21 | $9.76 | $9.78 | $9.64 | $9.68 | $8.69 | 3,823,830 |
| 2017-11-20 | $9.80 | $9.82 | $9.62 | $9.75 | $8.75 | 5,067,140 |
| 2017-11-17 | $10.20 | $10.21 | $9.75 | $9.83 | $8.82 | 7,449,800 |
| 2017-11-16 | $10.24 | $10.28 | $10.15 | $10.17 | $9.13 | 4,039,500 |
| 2017-11-15 | $10.17 | $10.31 | $10.16 | $10.24 | $9.19 | 5,423,700 |
| 2017-11-14 | $10.18 | $10.30 | $10.13 | $10.19 | $9.15 | 6,167,750 |
| 2017-11-13 | $10.20 | $10.28 | $10.17 | $10.20 | $9.16 | 4,988,440 |
| 2017-11-10 | $10.36 | $10.37 | $10.15 | $10.18 | $9.14 | 8,216,520 |
| 2017-11-09 | $10.35 | $10.42 | $10.32 | $10.36 | $9.30 | 5,357,980 |
| 2017-11-08 | $10.32 | $10.44 | $10.30 | $10.35 | $9.29 | 7,545,250 |
| 2017-11-07 | $10.31 | $10.37 | $10.21 | $10.30 | $9.25 | 4,717,560 |
| 2017-11-06 | $10.35 | $10.40 | $10.24 | $10.34 | $9.28 | 3,767,740 |
| 2017-11-03 | $10.53 | $10.54 | $10.30 | $10.32 | $9.26 | 4,152,620 |
| 2017-11-02 | $10.81 | $10.82 | $10.49 | $10.52 | $9.44 | 5,153,550 |
| 2017-11-01 | $10.89 | $10.89 | $10.80 | $10.81 | $9.70 | 1,772,290 |
| 2017-10-31 | $10.82 | $10.89 | $10.76 | $10.89 | $9.77 | 2,382,540 |
| 2017-10-30 | $11.11 | $11.13 | $10.78 | $10.83 | $9.72 | 4,433,510 |
| 2017-10-27 | $11.22 | $11.29 | $11.15 | $11.17 | $10.03 | 2,004,740 |
| 2017-10-26 | $11.17 | $11.22 | $11.13 | $11.22 | $10.07 | 2,160,620 |
| 2017-10-25 | $11.15 | $11.19 | $11.12 | $11.16 | $10.02 | 1,523,980 |
| 2017-10-24 | $11.24 | $11.24 | $11.10 | $11.16 | $10.02 | 1,741,140 |
| 2017-10-23 | $11.21 | $11.26 | $11.16 | $11.23 | $10.08 | 1,550,680 |
| 2017-10-20 | $11.13 | $11.23 | $11.06 | $11.20 | $10.05 | 2,090,530 |
| 2017-10-19 | $11.21 | $11.25 | $11.02 | $11.07 | $9.94 | 3,560,880 |
| 2017-10-18 | $11.35 | $11.35 | $11.18 | $11.22 | $10.07 | 2,776,690 |
| 2017-10-17 | $11.45 | $11.46 | $11.28 | $11.31 | $10.15 | 2,903,920 |
| 2017-10-16 | $11.54 | $11.57 | $11.41 | $11.42 | $10.25 | 3,676,880 |
| 2017-10-13 | $11.54 | $11.54 | $11.47 | $11.54 | $10.36 | 2,397,760 |
| 2017-10-12 | $11.58 | $11.58 | $11.48 | $11.50 | $10.32 | 2,163,260 |
| 2017-10-11 | $11.58 | $11.60 | $11.54 | $11.59 | $10.40 | 2,724,160 |
| 2017-10-10 | $11.54 | $11.58 | $11.47 | $11.57 | $10.39 | 2,340,560 |
| 2017-10-09 | $11.49 | $11.56 | $11.49 | $11.52 | $10.34 | 3,276,780 |
| 2017-10-06 | $11.45 | $11.45 | $11.45 | $11.45 | $10.28 | 0 |
| 2017-10-05 | $11.45 | $11.45 | $11.45 | $11.45 | $10.28 | 0 |
| 2017-10-04 | $11.45 | $11.45 | $11.45 | $11.45 | $10.28 | 0 |
| 2017-10-03 | $11.45 | $11.45 | $11.45 | $11.45 | $10.28 | 0 |
| 2017-10-02 | $11.45 | $11.45 | $11.45 | $11.45 | $10.28 | 0 |
| 2017-09-29 | $11.47 | $11.50 | $11.40 | $11.45 | $10.28 | 1,986,490 |
| 2017-09-28 | $11.47 | $11.49 | $11.40 | $11.44 | $10.27 | 1,539,730 |
| 2017-09-27 | $11.38 | $11.49 | $11.37 | $11.44 | $10.27 | 1,732,320 |
| 2017-09-26 | $11.44 | $11.44 | $11.30 | $11.39 | $10.22 | 2,569,970 |
| 2017-09-25 | $11.49 | $11.52 | $11.40 | $11.41 | $10.24 | 3,068,090 |
| 2017-09-22 | $11.56 | $11.59 | $11.46 | $11.50 | $10.32 | 3,598,320 |
| 2017-09-21 | $11.60 | $11.63 | $11.57 | $11.58 | $10.39 | 2,969,220 |
| 2017-09-20 | $11.60 | $11.63 | $11.57 | $11.62 | $10.43 | 2,196,100 |
| 2017-09-19 | $11.65 | $11.68 | $11.56 | $11.62 | $10.43 | 3,595,370 |
| 2017-09-18 | $11.63 | $11.67 | $11.60 | $11.67 | $10.47 | 2,594,490 |
| 2017-09-15 | $11.59 | $11.64 | $11.56 | $11.63 | $10.44 | 2,598,490 |
| 2017-09-14 | $11.58 | $11.63 | $11.54 | $11.59 | $10.40 | 3,100,140 |
| 2017-09-13 | $11.61 | $11.64 | $11.55 | $11.62 | $10.43 | 3,775,920 |
| 2017-09-12 | $11.64 | $11.68 | $11.59 | $11.62 | $10.43 | 4,428,450 |
| 2017-09-11 | $11.60 | $11.66 | $11.57 | $11.63 | $10.44 | 2,953,310 |
| 2017-09-08 | $11.63 | $11.68 | $11.59 | $11.61 | $10.42 | 4,336,430 |
| 2017-09-07 | $11.60 | $11.65 | $11.56 | $11.63 | $10.44 | 4,331,860 |
| 2017-09-06 | $11.58 | $11.62 | $11.50 | $11.61 | $10.42 | 3,912,500 |
| 2017-09-05 | $11.63 | $11.65 | $11.55 | $11.60 | $10.41 | 3,389,790 |
| 2017-09-04 | $11.59 | $11.69 | $11.52 | $11.60 | $10.41 | 4,479,120 |
| 2017-09-01 | $11.62 | $11.67 | $11.56 | $11.59 | $10.40 | 4,620,050 |
| 2017-08-31 | $11.75 | $11.78 | $11.59 | $11.64 | $10.45 | 6,016,580 |
| 2017-08-30 | $11.71 | $11.85 | $11.70 | $11.78 | $10.57 | 4,569,490 |
| 2017-08-29 | $11.86 | $11.90 | $11.79 | $11.85 | $10.64 | 2,105,120 |
| 2017-08-28 | $11.75 | $11.92 | $11.72 | $11.86 | $10.65 | 4,046,430 |
| 2017-08-25 | $11.65 | $11.78 | $11.60 | $11.76 | $10.56 | 2,532,170 |
| 2017-08-24 | $11.67 | $11.73 | $11.60 | $11.64 | $10.45 | 1,913,310 |
| 2017-08-23 | $11.69 | $11.75 | $11.62 | $11.67 | $10.47 | 1,512,310 |
| 2017-08-22 | $11.83 | $11.85 | $11.67 | $11.69 | $10.49 | 2,681,840 |
| 2017-08-21 | $11.81 | $11.94 | $11.79 | $11.83 | $10.62 | 2,819,030 |
| 2017-08-18 | $11.70 | $11.87 | $11.66 | $11.81 | $10.60 | 3,690,020 |
| 2017-08-17 | $11.60 | $11.76 | $11.60 | $11.76 | $10.56 | 2,751,260 |
| 2017-08-16 | $11.58 | $11.65 | $11.57 | $11.64 | $10.45 | 1,884,760 |
| 2017-08-15 | $11.62 | $11.65 | $11.54 | $11.62 | $10.43 | 1,839,910 |
| 2017-08-14 | $11.47 | $11.61 | $11.46 | $11.59 | $10.40 | 2,344,340 |
| 2017-08-11 | $11.55 | $11.64 | $11.43 | $11.44 | $10.27 | 3,015,450 |
| 2017-08-10 | $11.75 | $11.82 | $11.56 | $11.60 | $10.41 | 4,189,200 |
| 2017-08-09 | $11.70 | $11.85 | $11.62 | $11.79 | $10.58 | 4,225,660 |
| 2017-08-08 | $11.82 | $11.82 | $11.69 | $11.74 | $10.54 | 2,730,240 |
| 2017-08-07 | $11.79 | $11.85 | $11.76 | $11.80 | $10.59 | 1,982,420 |
| 2017-08-04 | $11.80 | $11.85 | $11.71 | $11.78 | $10.57 | 2,410,700 |
| 2017-08-03 | $11.76 | $11.85 | $11.71 | $11.79 | $10.58 | 1,953,120 |
| 2017-08-02 | $11.97 | $11.99 | $11.76 | $11.78 | $10.57 | 3,797,780 |
| 2017-08-01 | $11.94 | $11.95 | $11.84 | $11.88 | $10.66 | 3,538,400 |
| 2017-07-31 | $11.78 | $11.89 | $11.71 | $11.89 | $10.67 | 4,553,780 |
| 2017-07-28 | $11.89 | $11.89 | $11.70 | $11.78 | $10.57 | 3,448,580 |
| 2017-07-27 | $11.64 | $11.78 | $11.58 | $11.75 | $10.55 | 3,219,250 |
| 2017-07-26 | $11.73 | $11.74 | $11.58 | $11.64 | $10.45 | 2,127,070 |
| 2017-07-25 | $11.77 | $11.78 | $11.66 | $11.74 | $10.54 | 2,957,970 |
| 2017-07-24 | $11.63 | $11.76 | $11.62 | $11.71 | $10.51 | 3,064,890 |
| 2017-07-21 | $11.61 | $11.67 | $11.53 | $11.62 | $10.43 | 2,313,920 |
| 2017-07-20 | $11.58 | $11.67 | $11.50 | $11.61 | $10.42 | 3,219,640 |
| 2017-07-19 | $11.40 | $11.60 | $11.36 | $11.59 | $10.40 | 2,825,290 |
| 2017-07-18 | $11.37 | $11.43 | $11.28 | $11.42 | $10.25 | 2,217,800 |
| 2017-07-17 | $11.78 | $11.78 | $11.26 | $11.27 | $10.12 | 4,914,830 |
| 2017-07-14 | $11.72 | $11.80 | $11.70 | $11.77 | $10.56 | 1,516,990 |
| 2017-07-13 | $11.76 | $11.82 | $11.66 | $11.75 | $10.55 | 3,085,620 |
| 2017-07-12 | $11.83 | $11.86 | $11.60 | $11.76 | $10.56 | 4,629,390 |
| 2017-07-11 | $11.97 | $11.97 | $11.80 | $11.82 | $10.61 | 3,835,200 |
| 2017-07-10 | $12.02 | $12.03 | $11.91 | $11.97 | $10.74 | 4,201,860 |
| 2017-07-07 | $11.90 | $12.03 | $11.83 | $12.02 | $10.79 | 4,628,090 |
| 2017-07-06 | $11.95 | $11.96 | $11.84 | $11.92 | $10.70 | 3,343,650 |
| 2017-07-05 | $11.91 | $12.00 | $11.90 | $11.96 | $10.74 | 2,672,510 |
| 2017-07-04 | $12.00 | $12.03 | $11.86 | $11.91 | $10.69 | 4,032,750 |
| 2017-07-03 | $11.87 | $12.05 | $11.83 | $11.99 | $10.76 | 5,959,120 |
| 2017-06-30 | $11.84 | $11.93 | $11.78 | $11.84 | $10.63 | 3,788,910 |
| 2017-06-29 | $11.84 | $11.91 | $11.80 | $11.85 | $10.64 | 3,277,250 |
| 2017-06-28 | $11.85 | $12.07 | $11.79 | $11.83 | $10.62 | 4,698,560 |
| 2017-06-27 | $11.90 | $11.93 | $11.81 | $11.91 | $10.69 | 3,225,380 |
| 2017-06-26 | $11.64 | $11.89 | $11.54 | $11.89 | $10.67 | 6,773,670 |
| 2017-06-23 | $11.62 | $11.72 | $11.49 | $11.60 | $10.41 | 4,161,660 |
| 2017-06-22 | $11.75 | $11.83 | $11.60 | $11.61 | $10.42 | 5,112,980 |
| 2017-06-21 | $11.78 | $11.80 | $11.63 | $11.71 | $10.51 | 3,562,160 |
| 2017-06-20 | $11.75 | $11.84 | $11.71 | $11.75 | $10.55 | 4,691,570 |
| 2017-06-19 | $11.63 | $11.76 | $11.57 | $11.74 | $10.54 | 4,572,360 |
| 2017-06-16 | $11.64 | $11.69 | $11.57 | $11.63 | $10.44 | 2,984,900 |
| 2017-06-15 | $11.70 | $11.72 | $11.59 | $11.69 | $10.49 | 5,569,560 |
| 2017-06-14 | $12.00 | $12.09 | $11.99 | $12.07 | $10.83 | 5,527,170 |
| 2017-06-13 | $11.90 | $12.06 | $11.88 | $12.04 | $10.48 | 5,409,290 |
| 2017-06-12 | $12.00 | $12.05 | $11.83 | $11.92 | $10.37 | 6,837,680 |
| 2017-06-09 | $11.97 | $12.12 | $11.90 | $12.00 | $10.44 | 6,417,120 |
| 2017-06-08 | $11.95 | $12.05 | $11.88 | $11.93 | $10.38 | 8,366,980 |
| 2017-06-07 | $11.74 | $11.97 | $11.70 | $11.94 | $10.39 | 11,019,510 |
| 2017-06-06 | $11.60 | $11.87 | $11.60 | $11.79 | $10.26 | 9,722,120 |
| 2017-06-05 | $12.13 | $12.53 | $11.76 | $11.95 | $10.40 | 17,503,270 |
| 2017-06-02 | $11.49 | $11.55 | $11.22 | $11.53 | $10.03 | 6,718,560 |
| 2017-06-01 | $11.71 | $11.80 | $11.39 | $11.44 | $9.95 | 8,325,520 |
| 2017-05-31 | $11.80 | $12.48 | $11.70 | $11.92 | $10.37 | 10,790,030 |
| 2017-05-30 | $11.58 | $11.58 | $11.58 | $11.58 | $10.08 | 0 |
| 2017-05-29 | $11.58 | $11.58 | $11.58 | $11.58 | $10.08 | 0 |
| 2017-05-26 | $11.64 | $11.68 | $11.50 | $11.58 | $10.08 | 2,623,310 |
| 2017-05-25 | $11.44 | $11.66 | $11.31 | $11.57 | $10.07 | 4,424,920 |
| 2017-05-24 | $11.49 | $11.54 | $11.30 | $11.45 | $9.96 | 4,360,190 |
| 2017-05-23 | $12.03 | $12.05 | $11.48 | $11.49 | $10.00 | 5,795,240 |
| 2017-05-22 | $12.22 | $12.27 | $12.01 | $12.03 | $10.47 | 3,466,970 |
| 2017-05-19 | $12.20 | $12.27 | $12.13 | $12.20 | $10.62 | 1,990,790 |
| 2017-05-18 | $12.25 | $12.35 | $12.17 | $12.18 | $10.60 | 2,998,160 |
| 2017-05-17 | $12.28 | $12.43 | $12.25 | $12.34 | $10.74 | 3,056,790 |
| 2017-05-16 | $12.23 | $12.34 | $11.98 | $12.33 | $10.73 | 5,383,480 |
| 2017-05-15 | $12.35 | $12.40 | $12.21 | $12.23 | $10.64 | 2,215,740 |
| 2017-05-12 | $12.35 | $12.37 | $12.21 | $12.30 | $10.70 | 2,095,390 |
| 2017-05-11 | $12.50 | $12.50 | $12.10 | $12.35 | $10.75 | 3,593,050 |
| 2017-05-10 | $12.69 | $12.78 | $12.51 | $12.52 | $10.89 | 3,530,040 |
| 2017-05-09 | $12.46 | $12.84 | $12.40 | $12.75 | $11.09 | 5,796,300 |
| 2017-05-08 | $12.76 | $12.82 | $12.50 | $12.54 | $10.91 | 3,994,010 |
| 2017-05-05 | $12.86 | $12.90 | $12.72 | $12.76 | $11.10 | 3,097,200 |
| 2017-05-04 | $12.83 | $12.99 | $12.69 | $12.85 | $11.18 | 3,989,300 |
| 2017-05-03 | $13.05 | $13.05 | $12.72 | $12.83 | $11.16 | 6,881,020 |
| 2017-05-02 | $13.25 | $13.26 | $12.85 | $13.08 | $11.38 | 7,545,880 |
| 2017-05-01 | $13.25 | $13.25 | $13.25 | $13.25 | $11.53 | 0 |
| 2017-04-28 | $13.42 | $13.44 | $13.09 | $13.25 | $11.53 | 8,114,160 |
| 2017-04-27 | $13.46 | $13.62 | $13.31 | $13.54 | $11.78 | 4,441,680 |
| 2017-04-26 | $13.30 | $13.53 | $13.21 | $13.52 | $11.76 | 5,061,630 |
| 2017-04-25 | $13.43 | $13.50 | $13.26 | $13.30 | $11.57 | 6,013,530 |
| 2017-04-24 | $13.84 | $13.90 | $13.31 | $13.37 | $11.63 | 6,718,420 |
| 2017-04-21 | $13.91 | $14.04 | $13.82 | $13.86 | $12.06 | 5,220,410 |
| 2017-04-20 | $13.88 | $13.95 | $13.72 | $13.91 | $12.10 | 4,912,970 |
| 2017-04-19 | $14.02 | $14.08 | $13.63 | $13.79 | $12.00 | 7,346,150 |
| 2017-04-18 | $14.10 | $14.21 | $13.99 | $14.07 | $12.24 | 8,350,380 |
| 2017-04-17 | $14.48 | $14.52 | $13.95 | $14.11 | $12.28 | 10,310,350 |
| 2017-04-14 | $14.60 | $15.20 | $14.33 | $14.42 | $12.55 | 24,275,750 |
| 2017-04-13 | $14.28 | $14.28 | $14.28 | $14.28 | $12.43 | 0 |
| 2017-04-12 | $14.20 | $14.52 | $14.10 | $14.28 | $12.43 | 20,428,450 |
| 2017-04-11 | $13.71 | $14.09 | $13.60 | $14.01 | $12.19 | 7,310,930 |
| 2017-04-10 | $13.65 | $13.77 | $13.60 | $13.71 | $11.93 | 4,693,460 |
| 2017-04-07 | $13.63 | $13.69 | $13.56 | $13.63 | $11.86 | 3,937,350 |
| 2017-04-06 | $13.72 | $13.75 | $13.61 | $13.65 | $11.88 | 4,029,820 |
| 2017-04-05 | $13.50 | $13.75 | $13.45 | $13.70 | $11.92 | 4,547,640 |
| 2017-04-04 | $13.46 | $13.46 | $13.46 | $13.46 | $11.71 | 0 |
| 2017-04-03 | $13.46 | $13.46 | $13.46 | $13.46 | $11.71 | 0 |
| 2017-03-31 | $13.40 | $13.53 | $13.39 | $13.46 | $11.71 | 2,559,480 |
| 2017-03-30 | $13.63 | $13.64 | $13.27 | $13.40 | $11.66 | 6,113,720 |
| 2017-03-29 | $13.67 | $13.74 | $13.56 | $13.67 | $11.90 | 3,367,480 |
| 2017-03-28 | $13.82 | $13.83 | $13.64 | $13.66 | $11.89 | 3,941,370 |
| 2017-03-27 | $13.76 | $13.84 | $13.75 | $13.82 | $12.03 | 4,220,250 |
| 2017-03-24 | $13.81 | $13.83 | $13.71 | $13.82 | $12.03 | 4,149,860 |
| 2017-03-23 | $13.77 | $13.88 | $13.67 | $13.83 | $12.03 | 5,087,500 |
| 2017-03-22 | $13.89 | $13.90 | $13.76 | $13.78 | $11.99 | 4,086,380 |
| 2017-03-21 | $13.97 | $13.99 | $13.88 | $13.93 | $12.12 | 3,051,820 |
| 2017-03-20 | $13.87 | $13.96 | $13.79 | $13.96 | $12.15 | 3,674,900 |
| 2017-03-17 | $13.90 | $13.99 | $13.81 | $13.84 | $12.04 | 4,162,480 |
| 2017-03-16 | $13.82 | $13.92 | $13.82 | $13.90 | $12.10 | 4,608,250 |
| 2017-03-15 | $13.80 | $13.87 | $13.75 | $13.81 | $12.02 | 2,292,770 |
| 2017-03-14 | $13.85 | $13.89 | $13.77 | $13.82 | $12.03 | 3,344,450 |
| 2017-03-13 | $13.78 | $13.89 | $13.71 | $13.86 | $12.06 | 3,758,520 |
| 2017-03-10 | $13.86 | $13.88 | $13.76 | $13.77 | $11.98 | 3,807,450 |
| 2017-03-09 | $14.01 | $14.01 | $13.77 | $13.85 | $12.05 | 5,478,950 |
| 2017-03-08 | $14.23 | $14.23 | $13.99 | $14.04 | $12.22 | 5,367,490 |
| 2017-03-07 | $14.14 | $14.22 | $14.06 | $14.20 | $12.36 | 6,612,150 |
| 2017-03-06 | $14.00 | $14.18 | $13.96 | $14.16 | $12.32 | 7,201,200 |
| 2017-03-03 | $13.98 | $14.03 | $13.89 | $14.00 | $12.18 | 3,931,240 |
| 2017-03-02 | $13.98 | $14.12 | $13.89 | $13.98 | $12.17 | 7,481,020 |
| 2017-03-01 | $13.92 | $14.04 | $13.85 | $13.98 | $12.17 | 6,138,450 |
| 2017-02-28 | $13.85 | $13.95 | $13.84 | $13.92 | $12.11 | 3,668,290 |
| 2017-02-27 | $13.98 | $14.00 | $13.82 | $13.86 | $12.06 | 3,902,690 |
| 2017-02-24 | $13.90 | $14.04 | $13.86 | $14.00 | $12.18 | 5,275,570 |
| 2017-02-23 | $14.05 | $14.05 | $13.82 | $13.91 | $12.10 | 5,148,800 |
| 2017-02-22 | $13.90 | $14.05 | $13.87 | $14.01 | $12.19 | 7,689,440 |
| 2017-02-21 | $13.86 | $13.97 | $13.82 | $13.92 | $12.11 | 6,083,310 |
| 2017-02-20 | $13.72 | $13.87 | $13.72 | $13.86 | $12.06 | 5,382,040 |
| 2017-02-17 | $13.90 | $13.97 | $13.71 | $13.72 | $11.94 | 4,191,910 |
| 2017-02-16 | $13.83 | $13.94 | $13.78 | $13.89 | $12.09 | 3,729,100 |
| 2017-02-15 | $13.85 | $14.03 | $13.81 | $13.86 | $12.06 | 6,015,830 |
| 2017-02-14 | $13.85 | $13.92 | $13.78 | $13.85 | $12.05 | 3,591,050 |
| 2017-02-13 | $13.82 | $13.88 | $13.75 | $13.84 | $12.04 | 3,855,340 |
| 2017-02-10 | $13.85 | $13.90 | $13.74 | $13.78 | $11.99 | 4,825,240 |
| 2017-02-09 | $13.80 | $13.91 | $13.73 | $13.85 | $12.05 | 4,056,690 |
| 2017-02-08 | $13.73 | $13.82 | $13.65 | $13.81 | $12.02 | 3,014,130 |
| 2017-02-07 | $13.67 | $13.83 | $13.61 | $13.72 | $11.94 | 4,283,010 |
| 2017-02-06 | $13.59 | $13.71 | $13.55 | $13.68 | $11.90 | 3,391,570 |
| 2017-02-03 | $13.76 | $13.88 | $13.50 | $13.58 | $11.82 | 3,997,360 |
| 2017-02-02 | $13.81 | $13.81 | $13.81 | $13.81 | $12.02 | 0 |
| 2017-02-01 | $13.81 | $13.81 | $13.81 | $13.81 | $12.02 | 0 |
| 2017-01-31 | $13.81 | $13.81 | $13.81 | $13.81 | $12.02 | 0 |
| 2017-01-30 | $13.81 | $13.81 | $13.81 | $13.81 | $12.02 | 0 |
| 2017-01-27 | $13.81 | $13.81 | $13.81 | $13.81 | $12.02 | 0 |
| 2017-01-26 | $13.72 | $13.99 | $13.71 | $13.81 | $12.02 | 5,815,030 |
| 2017-01-25 | $13.50 | $13.95 | $13.50 | $13.78 | $11.99 | 7,815,810 |
| 2017-01-24 | $13.43 | $13.49 | $13.42 | $13.45 | $11.70 | 2,156,620 |
| 2017-01-23 | $13.39 | $13.54 | $13.39 | $13.44 | $11.70 | 2,809,040 |
| 2017-01-20 | $13.26 | $13.45 | $13.25 | $13.42 | $11.68 | 4,138,320 |
| 2017-01-19 | $13.33 | $13.47 | $13.25 | $13.30 | $11.57 | 3,541,380 |
| 2017-01-18 | $13.40 | $13.59 | $13.30 | $13.37 | $11.63 | 2,340,450 |
| 2017-01-17 | $13.28 | $13.46 | $13.19 | $13.39 | $11.65 | 2,094,010 |
| 2017-01-16 | $13.57 | $13.58 | $13.11 | $13.27 | $11.55 | 4,028,530 |
| 2017-01-13 | $13.74 | $13.83 | $13.55 | $13.60 | $11.83 | 2,661,100 |
| 2017-01-12 | $13.80 | $13.88 | $13.69 | $13.73 | $11.95 | 2,818,080 |
| 2017-01-11 | $14.00 | $14.02 | $13.79 | $13.80 | $12.01 | 3,162,380 |
| 2017-01-10 | $14.10 | $14.16 | $13.97 | $13.99 | $12.17 | 3,805,920 |
| 2017-01-09 | $14.12 | $14.30 | $13.99 | $14.12 | $12.29 | 6,743,530 |
| 2017-01-06 | $13.80 | $14.14 | $13.68 | $14.08 | $12.25 | 6,907,420 |
| 2017-01-05 | $13.84 | $13.91 | $13.76 | $13.79 | $12.00 | 3,221,900 |
| 2017-01-04 | $13.82 | $13.88 | $13.72 | $13.88 | $12.08 | 2,680,920 |
| 2017-01-03 | $13.65 | $13.83 | $13.60 | $13.78 | $11.99 | 3,936,700 |
| 2017-01-02 | $13.67 | $13.67 | $13.67 | $13.67 | $11.90 | 0 |
| 2016-12-30 | $13.56 | $13.72 | $13.56 | $13.67 | $11.90 | 3,127,600 |
| 2016-12-29 | $13.53 | $13.68 | $13.48 | $13.59 | $11.83 | 2,149,660 |
| 2016-12-28 | $13.48 | $13.60 | $13.47 | $13.53 | $11.77 | 1,973,810 |
| 2016-12-27 | $13.57 | $13.62 | $13.45 | $13.48 | $11.73 | 2,915,500 |
| 2016-12-26 | $13.41 | $13.55 | $13.25 | $13.53 | $11.77 | 2,290,150 |
| 2016-12-23 | $13.63 | $13.67 | $13.36 | $13.42 | $11.68 | 3,199,820 |
| 2016-12-22 | $13.58 | $13.69 | $13.49 | $13.62 | $11.85 | 2,666,410 |
| 2016-12-21 | $13.46 | $13.58 | $13.45 | $13.57 | $11.81 | 3,059,330 |
| 2016-12-20 | $13.52 | $13.54 | $13.32 | $13.46 | $11.71 | 2,577,760 |
| 2016-12-19 | $13.54 | $13.60 | $13.45 | $13.51 | $11.76 | 3,038,970 |
| 2016-12-16 | $13.42 | $13.63 | $13.40 | $13.51 | $11.76 | 2,094,770 |
| 2016-12-15 | $13.46 | $13.57 | $13.36 | $13.49 | $11.74 | 3,470,500 |
| 2016-12-14 | $13.47 | $13.52 | $13.29 | $13.46 | $11.71 | 4,398,430 |
| 2016-12-13 | $13.63 | $13.63 | $13.07 | $13.48 | $11.73 | 7,320,900 |
| 2016-12-12 | $14.31 | $14.34 | $13.59 | $13.62 | $11.85 | 7,692,750 |
| 2016-12-09 | $14.33 | $14.41 | $14.29 | $14.30 | $12.44 | 3,396,980 |
| 2016-12-08 | $14.47 | $14.47 | $14.29 | $14.31 | $12.45 | 3,800,210 |
| 2016-12-07 | $14.37 | $14.44 | $14.34 | $14.43 | $12.56 | 4,080,870 |
| 2016-12-06 | $14.36 | $14.47 | $14.32 | $14.35 | $12.49 | 2,846,990 |
| 2016-12-05 | $14.30 | $14.53 | $14.25 | $14.35 | $12.49 | 5,032,500 |
| 2016-12-02 | $14.77 | $14.80 | $14.41 | $14.41 | $12.54 | 6,179,830 |
| 2016-12-01 | $14.60 | $14.77 | $14.60 | $14.76 | $12.84 | 5,526,300 |
| 2016-11-30 | $14.72 | $14.83 | $14.57 | $14.65 | $12.75 | 5,790,000 |
| 2016-11-29 | $14.73 | $14.97 | $14.65 | $14.76 | $12.84 | 10,746,540 |
| 2016-11-28 | $14.77 | $14.92 | $14.69 | $14.74 | $12.83 | 10,850,990 |
| 2016-11-25 | $14.49 | $14.74 | $14.35 | $14.72 | $12.81 | 7,539,750 |
| 2016-11-24 | $14.65 | $14.72 | $14.46 | $14.49 | $12.61 | 8,462,090 |
| 2016-11-23 | $14.63 | $14.75 | $14.54 | $14.65 | $12.75 | 9,897,730 |
| 2016-11-22 | $14.59 | $14.61 | $14.47 | $14.59 | $12.70 | 6,390,410 |
| 2016-11-21 | $14.40 | $14.60 | $14.34 | $14.46 | $12.58 | 5,403,170 |
| 2016-11-18 | $14.55 | $14.56 | $14.38 | $14.42 | $12.55 | 4,191,110 |
| 2016-11-17 | $14.52 | $14.60 | $14.47 | $14.56 | $12.67 | 4,240,400 |
| 2016-11-16 | $14.53 | $14.53 | $14.44 | $14.50 | $12.62 | 3,085,540 |
| 2016-11-15 | $14.57 | $14.60 | $14.43 | $14.50 | $12.62 | 5,736,270 |
| 2016-11-14 | $14.50 | $14.62 | $14.42 | $14.59 | $12.70 | 7,717,750 |
| 2016-11-11 | $14.40 | $14.54 | $14.39 | $14.46 | $12.58 | 4,652,320 |
| 2016-11-10 | $14.27 | $14.50 | $14.26 | $14.45 | $12.57 | 8,679,430 |
| 2016-11-09 | $14.30 | $14.36 | $14.04 | $14.17 | $12.33 | 5,726,030 |
| 2016-11-08 | $14.27 | $14.34 | $14.21 | $14.30 | $12.44 | 4,195,090 |
| 2016-11-07 | $14.23 | $14.34 | $14.12 | $14.20 | $12.36 | 6,713,560 |
| 2016-11-04 | $14.22 | $14.31 | $14.16 | $14.19 | $12.35 | 3,806,450 |
| 2016-11-03 | $14.18 | $14.36 | $14.13 | $14.28 | $12.43 | 5,548,060 |
| 2016-11-02 | $14.29 | $14.31 | $14.15 | $14.17 | $12.33 | 4,085,630 |
| 2016-11-01 | $14.16 | $14.35 | $14.12 | $14.32 | $12.46 | 3,411,670 |
| 2016-10-31 | $14.22 | $14.27 | $14.07 | $14.16 | $12.32 | 0 |
| 2016-10-28 | $14.36 | $14.41 | $14.09 | $14.13 | $12.30 | 5,949,910 |
| 2016-10-27 | $14.33 | $14.37 | $14.26 | $14.33 | $12.47 | 2,875,470 |
| 2016-10-26 | $14.42 | $14.42 | $14.26 | $14.31 | $12.45 | 4,780,420 |
| 2016-10-25 | $14.39 | $14.44 | $14.30 | $14.40 | $12.53 | 5,017,740 |
| 2016-10-24 | $14.28 | $14.49 | $14.28 | $14.38 | $12.51 | 3,734,910 |
| 2016-10-21 | $14.57 | $14.57 | $14.17 | $14.32 | $12.46 | 4,828,190 |
| 2016-10-20 | $14.61 | $14.62 | $14.47 | $14.54 | $12.65 | 2,951,810 |
| 2016-10-19 | $14.52 | $14.67 | $14.47 | $14.59 | $12.70 | 8,587,380 |
| 2016-10-18 | $14.32 | $14.55 | $14.29 | $14.54 | $12.65 | 4,177,660 |
| 2016-10-17 | $14.38 | $14.58 | $14.30 | $14.32 | $12.46 | 4,408,270 |
| 2016-10-14 | $14.69 | $14.76 | $14.39 | $14.49 | $12.61 | 5,497,580 |
| 2016-10-13 | $14.77 | $14.83 | $14.64 | $14.70 | $12.79 | 3,085,830 |
| 2016-10-12 | $14.78 | $14.87 | $14.70 | $14.78 | $12.86 | 3,458,480 |
| 2016-10-11 | $14.88 | $14.88 | $14.68 | $14.83 | $12.90 | 4,293,560 |
| 2016-10-10 | $14.68 | $14.90 | $14.64 | $14.84 | $12.91 | 4,901,500 |
| 2016-10-07 | $14.64 | $14.64 | $14.64 | $14.64 | $12.74 | 0 |
| 2016-10-06 | $14.64 | $14.64 | $14.64 | $14.64 | $12.74 | 0 |
| 2016-10-05 | $14.64 | $14.64 | $14.64 | $14.64 | $12.74 | 0 |
| 2016-10-04 | $14.64 | $14.64 | $14.64 | $14.64 | $12.74 | 0 |
| 2016-10-03 | $14.64 | $14.64 | $14.64 | $14.64 | $12.74 | 0 |
| 2016-09-30 | $14.53 | $14.71 | $14.52 | $14.64 | $12.74 | 1,958,370 |
| 2016-09-29 | $14.45 | $14.66 | $14.45 | $14.56 | $12.67 | 2,196,350 |
| 2016-09-28 | $14.67 | $14.68 | $14.40 | $14.46 | $12.58 | 1,623,770 |
| 2016-09-27 | $14.35 | $14.62 | $14.30 | $14.54 | $12.65 | 2,818,630 |
| 2016-09-26 | $14.80 | $14.83 | $14.28 | $14.35 | $12.49 | 3,320,310 |
| 2016-09-23 | $14.67 | $14.90 | $14.67 | $14.81 | $12.89 | 4,601,240 |
| 2016-09-22 | $14.75 | $14.78 | $14.63 | $14.68 | $12.77 | 2,624,110 |
| 2016-09-21 | $14.64 | $14.77 | $14.58 | $14.68 | $12.77 | 3,128,200 |
| 2016-09-20 | $14.49 | $14.74 | $14.48 | $14.66 | $12.76 | 3,740,850 |
| 2016-09-19 | $14.25 | $14.51 | $14.24 | $14.39 | $12.52 | 2,613,150 |
| 2016-09-16 | $14.26 | $14.26 | $14.26 | $14.26 | $12.41 | 0 |
| 2016-09-15 | $14.26 | $14.26 | $14.26 | $14.26 | $12.41 | 0 |
| 2016-09-14 | $14.28 | $14.35 | $14.20 | $14.26 | $12.41 | 2,143,700 |
| 2016-09-13 | $14.30 | $14.45 | $14.25 | $14.30 | $12.44 | 2,757,800 |
| 2016-09-12 | $14.62 | $14.65 | $14.25 | $14.28 | $12.43 | 4,498,990 |
| 2016-09-09 | $14.91 | $14.97 | $14.80 | $14.80 | $12.88 | 4,156,540 |
| 2016-09-08 | $14.85 | $14.94 | $14.80 | $14.91 | $12.97 | 4,473,880 |
| 2016-09-07 | $14.88 | $15.05 | $14.73 | $14.83 | $12.90 | 9,215,950 |
| 2016-09-06 | $14.60 | $14.95 | $14.47 | $14.91 | $12.97 | 5,492,710 |
| 2016-09-05 | $14.49 | $14.77 | $14.43 | $14.66 | $12.76 | 5,017,850 |
| 2016-09-02 | $14.45 | $14.60 | $14.40 | $14.44 | $12.57 | 3,376,630 |
| 2016-09-01 | $14.88 | $14.90 | $14.45 | $14.47 | $12.59 | 4,512,910 |
| 2016-08-31 | $14.72 | $14.81 | $14.70 | $14.74 | $12.83 | 3,083,350 |
| 2016-08-30 | $14.68 | $14.86 | $14.61 | $14.72 | $12.81 | 4,837,690 |
| 2016-08-29 | $14.57 | $14.66 | $14.42 | $14.62 | $12.72 | 3,999,860 |
| 2016-08-26 | $14.50 | $14.72 | $14.50 | $14.62 | $12.72 | 3,801,810 |
| 2016-08-25 | $14.63 | $14.65 | $14.37 | $14.52 | $12.64 | 4,754,320 |
| 2016-08-24 | $14.73 | $14.88 | $14.62 | $14.64 | $12.74 | 4,149,160 |
| 2016-08-23 | $14.75 | $14.92 | $14.68 | $14.79 | $12.87 | 3,535,460 |
| 2016-08-22 | $14.94 | $15.00 | $14.76 | $14.79 | $12.87 | 4,817,320 |
| 2016-08-19 | $14.92 | $15.08 | $14.85 | $14.94 | $13.00 | 5,983,330 |
| 2016-08-18 | $15.18 | $15.30 | $14.58 | $14.98 | $13.04 | 11,556,710 |
| 2016-08-17 | $15.35 | $15.36 | $15.15 | $15.23 | $13.25 | 5,051,590 |
| 2016-08-16 | $15.31 | $15.45 | $15.12 | $15.31 | $13.32 | 8,869,390 |
| 2016-08-15 | $15.00 | $15.44 | $14.95 | $15.28 | $13.30 | 11,816,150 |
| 2016-08-12 | $14.82 | $15.05 | $14.77 | $15.01 | $13.06 | 5,815,320 |
| 2016-08-11 | $14.98 | $15.15 | $14.85 | $14.87 | $12.94 | 7,068,580 |
| 2016-08-10 | $15.25 | $15.25 | $14.90 | $15.05 | $13.10 | 9,170,990 |
| 2016-08-09 | $15.29 | $15.46 | $15.08 | $15.27 | $13.29 | 12,117,130 |
| 2016-08-08 | $15.26 | $15.33 | $15.01 | $15.30 | $13.31 | 11,628,020 |
| 2016-08-05 | $14.81 | $15.40 | $14.73 | $15.37 | $13.37 | 22,739,610 |
| 2016-08-04 | $14.80 | $15.04 | $14.63 | $14.88 | $12.95 | 9,173,270 |
| 2016-08-03 | $14.44 | $14.99 | $14.32 | $14.92 | $12.98 | 14,887,590 |
| 2016-08-02 | $14.17 | $14.40 | $14.07 | $14.38 | $12.51 | 5,566,640 |
| 2016-08-01 | $14.57 | $14.70 | $14.00 | $14.06 | $12.23 | 9,392,720 |
| 2016-07-29 | $14.30 | $14.92 | $14.30 | $14.64 | $12.74 | 13,030,820 |
| 2016-07-28 | $14.35 | $14.54 | $14.09 | $14.28 | $12.43 | 9,836,920 |
| 2016-07-27 | $14.74 | $15.05 | $14.01 | $14.33 | $12.47 | 14,393,340 |
| 2016-07-26 | $14.69 | $14.85 | $14.60 | $14.77 | $12.85 | 6,527,740 |
| 2016-07-25 | $14.65 | $14.93 | $14.47 | $14.67 | $12.77 | 9,808,940 |
| 2016-07-22 | $14.82 | $14.83 | $14.53 | $14.61 | $12.71 | 6,670,810 |
| 2016-07-21 | $14.74 | $15.12 | $14.58 | $14.61 | $12.71 | 16,280,530 |
| 2016-07-20 | $14.69 | $14.88 | $14.55 | $14.80 | $12.88 | 11,682,150 |
| 2016-07-19 | $14.60 | $14.72 | $14.30 | $14.69 | $12.78 | 11,268,420 |
| 2016-07-18 | $14.19 | $14.82 | $14.19 | $14.61 | $12.71 | 20,118,020 |
| 2016-07-15 | $14.18 | $14.24 | $14.02 | $14.19 | $12.35 | 6,916,160 |
| 2016-07-14 | $14.08 | $14.20 | $14.00 | $14.11 | $12.28 | 10,222,830 |
| 2016-07-13 | $13.92 | $14.13 | $13.89 | $14.07 | $12.24 | 12,072,510 |
| 2016-07-12 | $13.85 | $13.93 | $13.56 | $13.90 | $12.10 | 7,016,320 |
| 2016-07-11 | $13.98 | $14.02 | $13.84 | $13.85 | $12.05 | 7,525,620 |
| 2016-07-08 | $14.15 | $14.15 | $13.92 | $13.97 | $12.16 | 6,722,620 |
| 2016-07-07 | $13.74 | $14.22 | $13.71 | $14.05 | $12.23 | 18,389,640 |
| 2016-07-06 | $13.68 | $13.74 | $13.56 | $13.71 | $11.93 | 7,912,100 |
| 2016-07-05 | $13.55 | $13.73 | $13.51 | $13.67 | $11.90 | 10,331,360 |
| 2016-07-04 | $13.39 | $13.62 | $13.30 | $13.55 | $11.79 | 8,942,660 |
| 2016-07-01 | $13.37 | $13.42 | $13.29 | $13.40 | $11.66 | 6,560,310 |
| 2016-06-30 | $13.40 | $13.45 | $13.28 | $13.33 | $11.60 | 7,449,130 |
| 2016-06-29 | $13.68 | $13.68 | $13.35 | $13.39 | $11.65 | 12,752,270 |
| 2016-06-28 | $14.49 | $14.55 | $14.24 | $14.45 | $11.92 | 14,559,380 |
| 2016-06-27 | $14.06 | $14.47 | $14.06 | $14.44 | $11.33 | 8,248,550 |
| 2016-06-24 | $14.25 | $14.45 | $13.76 | $14.06 | $11.03 | 9,069,210 |
| 2016-06-23 | $14.40 | $14.41 | $14.03 | $14.25 | $11.18 | 5,847,090 |
| 2016-06-22 | $14.20 | $14.46 | $14.13 | $14.37 | $11.27 | 10,634,260 |
| 2016-06-21 | $13.66 | $14.48 | $13.64 | $14.21 | $11.15 | 20,668,170 |
| 2016-06-20 | $13.58 | $13.62 | $13.41 | $13.58 | $10.65 | 4,077,700 |
| 2016-06-17 | $13.45 | $13.63 | $13.45 | $13.58 | $10.65 | 5,606,550 |
| 2016-06-16 | $13.62 | $13.62 | $13.39 | $13.45 | $10.55 | 6,031,180 |
| 2016-06-15 | $13.10 | $13.73 | $13.10 | $13.59 | $10.66 | 8,160,790 |
| 2016-06-14 | $13.22 | $13.38 | $13.22 | $13.31 | $10.44 | 4,875,130 |
| 2016-06-13 | $13.81 | $13.93 | $13.25 | $13.28 | $10.42 | 7,711,000 |
| 2016-06-10 | $14.04 | $14.04 | $14.04 | $14.04 | $11.01 | 0 |
| 2016-06-09 | $14.04 | $14.04 | $14.04 | $14.04 | $11.01 | 0 |
| 2016-06-08 | $14.05 | $14.07 | $13.91 | $14.04 | $11.01 | 4,937,930 |
| 2016-06-07 | $14.12 | $14.21 | $13.99 | $14.08 | $11.05 | 8,240,340 |
| 2016-06-06 | $14.14 | $14.19 | $14.06 | $14.09 | $11.05 | 5,931,590 |
| 2016-06-03 | $14.12 | $14.15 | $14.01 | $14.07 | $11.04 | 5,993,410 |
| 2016-06-02 | $14.12 | $14.15 | $14.00 | $14.12 | $11.08 | 6,261,680 |
| 2016-06-01 | $14.21 | $14.21 | $14.21 | $14.21 | $11.15 | 0 |
| 2016-05-31 | $13.77 | $14.22 | $13.77 | $14.21 | $11.15 | 12,674,610 |
| 2016-05-30 | $13.50 | $13.94 | $13.41 | $13.78 | $10.81 | 10,711,580 |
| 2016-05-27 | $13.46 | $13.60 | $13.38 | $13.55 | $10.63 | 6,006,790 |
| 2016-05-26 | $13.47 | $13.61 | $13.24 | $13.54 | $10.62 | 7,687,780 |
| 2016-05-25 | $13.37 | $13.67 | $13.29 | $13.29 | $10.43 | 11,669,000 |
| 2016-05-24 | $13.49 | $13.49 | $13.20 | $13.29 | $10.43 | 4,394,120 |
| 2016-05-23 | $13.30 | $13.53 | $13.25 | $13.50 | $10.59 | 5,090,940 |
| 2016-05-20 | $13.18 | $13.35 | $13.07 | $13.33 | $10.46 | 4,306,330 |
| 2016-05-19 | $13.19 | $13.42 | $13.16 | $13.24 | $10.39 | 4,349,900 |
| 2016-05-18 | $13.50 | $13.50 | $13.06 | $13.21 | $10.36 | 6,282,010 |
| 2016-05-17 | $13.66 | $13.70 | $13.46 | $13.57 | $10.65 | 4,377,840 |
| 2016-05-16 | $13.44 | $13.68 | $13.40 | $13.68 | $10.73 | 4,909,480 |
| 2016-05-13 | $13.52 | $13.75 | $13.43 | $13.57 | $10.65 | 6,025,480 |
| 2016-05-12 | $13.37 | $13.68 | $13.19 | $13.64 | $10.70 | 6,813,430 |
| 2016-05-11 | $13.66 | $13.69 | $13.40 | $13.55 | $10.63 | 5,493,690 |
| 2016-05-10 | $13.53 | $13.68 | $13.42 | $13.54 | $10.62 | 4,242,190 |
| 2016-05-09 | $14.06 | $14.06 | $13.46 | $13.50 | $10.59 | 8,364,670 |
| 2016-05-06 | $14.57 | $14.69 | $14.05 | $14.08 | $11.05 | 11,743,460 |
| 2016-05-05 | $14.49 | $14.64 | $14.36 | $14.61 | $11.46 | 8,810,550 |
| 2016-05-04 | $14.52 | $14.63 | $14.32 | $14.51 | $11.38 | 11,561,410 |
| 2016-05-03 | $14.30 | $14.65 | $14.18 | $14.64 | $11.48 | 10,920,300 |
| 2016-05-02 | $14.25 | $14.25 | $14.25 | $14.25 | $11.18 | 0 |
| 2016-04-29 | $14.39 | $14.45 | $14.17 | $14.25 | $11.18 | 9,980,740 |
| 2016-04-28 | $14.94 | $14.99 | $14.01 | $14.56 | $11.42 | 10,986,110 |
| 2016-04-27 | $15.03 | $15.10 | $14.90 | $14.92 | $11.70 | 6,148,370 |
| 2016-04-26 | $14.89 | $15.08 | $14.80 | $15.04 | $11.80 | 7,665,780 |
| 2016-04-25 | $14.98 | $14.98 | $14.73 | $14.85 | $11.65 | 4,952,190 |
| 2016-04-22 | $14.95 | $15.03 | $14.81 | $15.01 | $11.78 | 5,047,670 |
| 2016-04-21 | $15.06 | $15.29 | $14.85 | $14.90 | $11.69 | 7,400,240 |
| 2016-04-20 | $15.93 | $15.97 | $14.67 | $15.06 | $11.81 | 14,641,450 |
| 2016-04-19 | $15.81 | $15.94 | $15.72 | $15.85 | $12.43 | 6,940,780 |
| 2016-04-18 | $16.14 | $16.14 | $15.71 | $15.75 | $12.36 | 10,666,820 |
| 2016-04-15 | $16.25 | $16.31 | $16.09 | $16.17 | $12.69 | 9,080,850 |
| 2016-04-14 | $16.26 | $16.37 | $15.96 | $16.20 | $12.71 | 12,094,210 |
| 2016-04-13 | $16.03 | $16.48 | $16.03 | $16.14 | $12.66 | 16,077,080 |
| 2016-04-12 | $16.28 | $16.28 | $15.78 | $15.90 | $12.47 | 11,700,050 |
| 2016-04-11 | $16.10 | $16.44 | $16.08 | $16.23 | $12.73 | 12,338,880 |
| 2016-04-08 | $16.58 | $16.58 | $15.80 | $16.10 | $12.63 | 18,757,770 |
| 2016-04-07 | $16.96 | $17.04 | $16.43 | $16.45 | $12.90 | 13,559,740 |
| 2016-04-06 | $16.59 | $17.05 | $16.48 | $16.94 | $13.29 | 13,754,690 |
| 2016-04-05 | $16.22 | $16.85 | $16.22 | $16.79 | $13.17 | 16,158,480 |
| 2016-04-04 | $16.18 | $16.18 | $16.18 | $16.18 | $12.69 | 0 |
| 2016-04-01 | $15.71 | $16.19 | $15.46 | $16.18 | $12.69 | 11,062,000 |
| 2016-03-31 | $15.89 | $16.05 | $15.65 | $15.81 | $12.40 | 14,458,770 |
| 2016-03-30 | $15.19 | $15.83 | $15.19 | $15.80 | $12.39 | 11,035,960 |
| 2016-03-29 | $15.41 | $15.48 | $14.97 | $15.06 | $11.81 | 9,454,850 |
| 2016-03-28 | $15.57 | $15.77 | $15.37 | $15.40 | $12.08 | 8,545,590 |
| 2016-03-25 | $15.31 | $15.57 | $15.31 | $15.54 | $12.19 | 6,157,150 |
| 2016-03-24 | $15.75 | $15.75 | $15.36 | $15.37 | $12.06 | 8,724,110 |
| 2016-03-23 | $15.69 | $15.89 | $15.63 | $15.84 | $12.43 | 8,819,080 |
| 2016-03-22 | $16.04 | $16.04 | $15.72 | $15.76 | $12.36 | 13,662,540 |
| 2016-03-21 | $15.48 | $16.17 | $15.42 | $16.13 | $12.65 | 20,061,420 |
| 2016-03-18 | $14.95 | $15.43 | $14.94 | $15.37 | $12.06 | 16,150,670 |
| 2016-03-17 | $14.54 | $14.94 | $14.50 | $14.89 | $11.68 | 9,055,710 |
| 2016-03-16 | $14.73 | $14.85 | $14.43 | $14.47 | $11.35 | 6,212,660 |
| 2016-03-15 | $14.75 | $14.85 | $14.58 | $14.70 | $11.53 | 5,125,360 |
| 2016-03-14 | $14.42 | $15.08 | $14.42 | $14.88 | $11.67 | 9,491,820 |
| 2016-03-11 | $14.19 | $14.39 | $14.00 | $14.29 | $11.21 | 3,820,280 |
| 2016-03-10 | $14.50 | $14.65 | $14.29 | $14.31 | $11.23 | 6,035,580 |
| 2016-03-09 | $14.65 | $14.66 | $14.39 | $14.47 | $11.35 | 6,840,040 |
| 2016-03-08 | $15.10 | $15.10 | $14.45 | $14.93 | $11.71 | 11,133,250 |
| 2016-03-07 | $14.91 | $15.29 | $14.90 | $15.11 | $11.85 | 9,617,190 |
| 2016-03-04 | $14.92 | $15.14 | $14.51 | $14.81 | $11.62 | 10,378,600 |
| 2016-03-03 | $15.00 | $15.18 | $14.96 | $14.99 | $11.76 | 11,418,370 |
| 2016-03-02 | $14.31 | $15.25 | $14.22 | $15.06 | $11.81 | 14,256,360 |
| 2016-03-01 | $14.10 | $14.46 | $13.80 | $14.34 | $11.25 | 11,353,100 |
| 2016-02-29 | $14.19 | $14.34 | $13.40 | $14.05 | $11.02 | 11,670,440 |
| 2016-02-26 | $14.29 | $14.38 | $13.91 | $14.21 | $11.15 | 7,474,040 |
| 2016-02-25 | $15.49 | $15.58 | $14.07 | $14.08 | $11.05 | 16,123,140 |
| 2016-02-24 | $15.10 | $15.69 | $14.89 | $15.63 | $12.26 | 11,961,620 |
| 2016-02-23 | $15.35 | $15.36 | $14.95 | $15.11 | $11.85 | 9,384,510 |
| 2016-02-22 | $15.12 | $15.35 | $15.02 | $15.34 | $12.03 | 12,582,880 |
| 2016-02-19 | $14.89 | $15.04 | $14.82 | $14.94 | $11.72 | 6,862,770 |
| 2016-02-18 | $15.22 | $15.25 | $14.89 | $14.94 | $11.72 | 11,009,280 |
| 2016-02-17 | $14.78 | $15.15 | $14.69 | $15.12 | $11.86 | 13,508,740 |
| 2016-02-16 | $14.38 | $14.85 | $14.38 | $14.84 | $11.64 | 12,773,420 |
| 2016-02-15 | $13.88 | $14.45 | $13.80 | $14.25 | $11.18 | 6,419,280 |
| 2016-02-12 | $14.42 | $14.42 | $14.42 | $14.42 | $11.31 | 0 |
| 2016-02-11 | $14.42 | $14.42 | $14.42 | $14.42 | $11.31 | 0 |
| 2016-02-10 | $14.42 | $14.42 | $14.42 | $14.42 | $11.31 | 0 |
| 2016-02-09 | $14.42 | $14.42 | $14.42 | $14.42 | $11.31 | 0 |
| 2016-02-08 | $14.42 | $14.42 | $14.42 | $14.42 | $11.31 | 0 |
| 2016-02-05 | $14.68 | $14.68 | $14.30 | $14.42 | $11.31 | 7,603,660 |
| 2016-02-04 | $14.45 | $14.67 | $14.35 | $14.64 | $11.48 | 10,510,750 |
| 2016-02-03 | $14.24 | $14.44 | $14.00 | $14.36 | $11.27 | 9,165,090 |
| 2016-02-02 | $14.12 | $14.53 | $14.08 | $14.48 | $11.36 | 10,587,360 |
| 2016-02-01 | $14.00 | $14.42 | $13.88 | $14.08 | $11.05 | 12,534,960 |
| 2016-01-29 | $13.35 | $14.20 | $13.25 | $13.94 | $10.94 | 12,373,400 |
| 2016-01-28 | $13.61 | $13.85 | $13.19 | $13.21 | $10.36 | 9,265,780 |
| 2016-01-27 | $14.25 | $14.32 | $13.06 | $13.90 | $10.90 | 14,211,320 |
| 2016-01-26 | $15.41 | $15.41 | $14.06 | $14.15 | $11.10 | 14,428,910 |
| 2016-01-25 | $15.60 | $15.78 | $15.40 | $15.62 | $12.25 | 9,039,880 |
| 2016-01-22 | $15.35 | $15.69 | $14.89 | $15.56 | $12.21 | 13,167,210 |
| 2016-01-21 | $15.69 | $15.98 | $15.10 | $15.14 | $11.88 | 13,406,350 |
| 2016-01-20 | $16.18 | $16.38 | $15.68 | $15.87 | $12.45 | 13,784,150 |
| 2016-01-19 | $15.61 | $16.25 | $15.50 | $16.24 | $12.74 | 13,015,090 |
| 2016-01-18 | $14.96 | $15.84 | $14.82 | $15.61 | $12.25 | 11,740,580 |
| 2016-01-15 | $15.70 | $15.95 | $15.00 | $15.20 | $11.92 | 12,542,850 |
| 2016-01-14 | $14.88 | $16.02 | $14.80 | $15.97 | $12.53 | 15,118,780 |
| 2016-01-13 | $15.93 | $16.13 | $15.20 | $15.26 | $11.97 | 13,604,550 |
| 2016-01-12 | $15.47 | $16.05 | $15.20 | $15.76 | $12.36 | 13,949,960 |
| 2016-01-11 | $16.20 | $16.56 | $15.25 | $15.28 | $11.99 | 14,115,680 |
| 2016-01-08 | $17.00 | $17.10 | $15.53 | $16.70 | $13.10 | 20,557,030 |
| 2016-01-07 | $17.75 | $17.75 | $16.30 | $16.30 | $12.79 | 4,283,000 |
| 2016-01-06 | $17.92 | $18.16 | $17.53 | $18.11 | $14.21 | 15,139,350 |
| 2016-01-05 | $17.20 | $18.27 | $17.00 | $17.77 | $13.94 | 16,809,910 |
| 2016-01-04 | $20.05 | $20.19 | $18.08 | $18.11 | $14.21 | 10,956,460 |
| 2016-01-01 | $19.99 | $19.99 | $19.99 | $19.99 | $15.68 | 0 |
| 2015-12-31 | $20.55 | $20.69 | $19.95 | $19.99 | $15.68 | 12,409,240 |
| 2015-12-30 | $20.70 | $20.84 | $20.38 | $20.53 | $16.11 | 10,275,990 |
| 2015-12-29 | $20.02 | $20.72 | $19.99 | $20.70 | $16.24 | 13,137,600 |
| 2015-12-28 | $21.11 | $21.16 | $20.00 | $20.02 | $15.71 | 16,603,520 |
| 2015-12-25 | $21.18 | $21.21 | $20.90 | $20.97 | $16.45 | 9,169,970 |
| 2015-12-24 | $20.80 | $21.27 | $20.54 | $21.09 | $16.54 | 14,234,080 |
| 2015-12-23 | $21.52 | $21.58 | $20.70 | $20.88 | $16.38 | 18,475,980 |
| 2015-12-22 | $21.67 | $21.79 | $21.21 | $21.48 | $16.85 | 12,813,800 |
| 2015-12-21 | $21.35 | $21.85 | $21.07 | $21.58 | $16.93 | 18,580,740 |
| 2015-12-18 | $21.09 | $21.59 | $20.98 | $21.35 | $16.75 | 19,632,990 |
| 2015-12-17 | $20.98 | $21.19 | $20.81 | $21.01 | $16.48 | 16,336,900 |
| 2015-12-16 | $21.23 | $21.40 | $20.71 | $20.74 | $16.27 | 12,355,340 |
| 2015-12-15 | $21.07 | $21.46 | $20.90 | $21.23 | $16.65 | 15,669,510 |
| 2015-12-14 | $19.79 | $20.98 | $19.55 | $20.95 | $16.43 | 15,016,480 |
| 2015-12-11 | $20.33 | $20.35 | $19.68 | $19.95 | $15.65 | 11,998,050 |
| 2015-12-10 | $20.95 | $20.95 | $20.25 | $20.37 | $15.98 | 13,323,110 |
| 2015-12-09 | $20.80 | $21.22 | $20.66 | $20.92 | $16.41 | 14,121,230 |
| 2015-12-08 | $21.33 | $21.68 | $20.89 | $20.92 | $16.41 | 21,644,490 |
| 2015-12-07 | $20.53 | $21.93 | $20.45 | $21.68 | $17.01 | 30,390,300 |
| 2015-12-04 | $20.60 | $20.84 | $20.25 | $20.38 | $15.99 | 21,396,110 |
| 2015-12-03 | $20.35 | $21.35 | $20.21 | $20.88 | $16.38 | 37,488,230 |
| 2015-12-02 | $19.27 | $21.19 | $18.81 | $20.51 | $16.09 | 40,095,660 |
| 2015-12-01 | $18.60 | $19.68 | $18.20 | $19.38 | $15.20 | 24,505,460 |
| 2015-11-30 | $17.88 | $18.59 | $17.57 | $18.54 | $14.54 | 17,877,020 |
| 2015-11-27 | $18.97 | $18.97 | $17.52 | $17.71 | $13.89 | 15,721,390 |
| 2015-11-26 | $19.53 | $19.65 | $19.00 | $19.02 | $14.92 | 15,662,150 |
| 2015-11-25 | $19.45 | $19.50 | $19.10 | $19.44 | $15.25 | 15,140,280 |
| 2015-11-24 | $18.87 | $19.53 | $18.83 | $19.42 | $15.23 | 18,610,220 |
| 2015-11-23 | $18.81 | $19.11 | $18.70 | $18.93 | $14.85 | 18,974,940 |
| 2015-11-20 | $18.91 | $19.08 | $18.51 | $18.80 | $14.75 | 18,865,740 |
| 2015-11-19 | $18.65 | $19.03 | $18.52 | $18.97 | $14.88 | 11,167,340 |
| 2015-11-18 | $19.28 | $19.34 | $18.55 | $18.62 | $14.61 | 12,795,740 |
| 2015-11-17 | $19.60 | $19.84 | $19.04 | $19.23 | $15.09 | 29,500,450 |
| 2015-11-16 | $18.18 | $19.25 | $18.10 | $19.23 | $15.09 | 15,501,400 |
| 2015-11-13 | $18.70 | $18.76 | $18.39 | $18.51 | $14.52 | 12,609,700 |
| 2015-11-12 | $19.56 | $19.56 | $18.75 | $18.92 | $14.84 | 20,410,840 |
| 2015-11-11 | $19.13 | $19.50 | $18.97 | $19.35 | $15.18 | 16,540,210 |
| 2015-11-10 | $19.45 | $19.55 | $19.05 | $19.29 | $15.13 | 16,615,020 |
| 2015-11-09 | $19.28 | $19.87 | $19.00 | $19.62 | $15.39 | 23,781,710 |
| 2015-11-06 | $19.11 | $19.48 | $19.01 | $19.44 | $15.25 | 22,162,240 |
| 2015-11-05 | $18.98 | $19.39 | $18.69 | $19.08 | $14.97 | 27,477,790 |
| 2015-11-04 | $18.23 | $18.92 | $18.12 | $18.87 | $14.80 | 20,757,510 |
| 2015-11-03 | $18.70 | $18.78 | $17.97 | $18.06 | $14.17 | 16,923,440 |
| 2015-11-02 | $18.40 | $19.17 | $18.15 | $18.60 | $14.59 | 21,000,730 |
| 2015-10-30 | $19.21 | $19.30 | $18.46 | $18.67 | $14.65 | 21,075,880 |
| 2015-10-29 | $18.89 | $19.67 | $18.37 | $19.35 | $15.18 | 37,272,450 |
| 2015-10-28 | $18.85 | $19.40 | $18.38 | $18.69 | $14.66 | 19,970,820 |
| 2015-10-27 | $18.55 | $18.93 | $17.98 | $18.85 | $14.79 | 23,257,060 |
| 2015-10-26 | $17.82 | $18.98 | $17.66 | $18.93 | $14.85 | 31,663,190 |
| 2015-10-23 | $17.30 | $17.60 | $16.88 | $17.51 | $13.74 | 19,982,080 |
| 2015-10-22 | $16.85 | $17.32 | $16.64 | $17.26 | $13.54 | 9,920,150 |
| 2015-10-21 | $18.29 | $18.50 | $16.49 | $16.73 | $13.12 | 18,695,710 |
| 2015-10-20 | $17.80 | $18.37 | $17.70 | $18.26 | $14.32 | 14,440,720 |
| 2015-10-19 | $18.23 | $18.53 | $17.57 | $17.87 | $14.02 | 19,018,110 |
| 2015-10-16 | $17.42 | $18.99 | $17.25 | $18.15 | $14.24 | 17,483,850 |
| 2015-10-15 | $16.53 | $17.45 | $16.53 | $17.33 | $13.60 | 15,011,250 |
| 2015-10-14 | $16.80 | $16.95 | $16.50 | $16.65 | $13.06 | 9,810,280 |
| 2015-10-13 | $16.68 | $16.95 | $16.57 | $16.86 | $13.23 | 11,689,900 |
| 2015-10-12 | $16.55 | $17.24 | $16.27 | $16.96 | $13.30 | 32,669,330 |
| 2015-10-09 | $15.90 | $16.49 | $15.90 | $16.35 | $12.83 | 10,869,290 |
| 2015-10-08 | $16.48 | $16.50 | $15.90 | $16.00 | $12.55 | 19,447,130 |
| 2015-10-07 | $15.77 | $15.77 | $15.77 | $15.77 | $12.37 | 0 |
| 2015-10-06 | $15.77 | $15.77 | $15.77 | $15.77 | $12.37 | 0 |
| 2015-10-05 | $15.77 | $15.77 | $15.77 | $15.77 | $12.37 | 0 |
| 2015-10-02 | $15.77 | $15.77 | $15.77 | $15.77 | $12.37 | 0 |
| 2015-10-01 | $15.77 | $15.77 | $15.77 | $15.77 | $12.37 | 0 |
| 2015-09-30 | $15.55 | $16.10 | $15.45 | $15.77 | $12.37 | 10,771,920 |
| 2015-09-29 | $15.60 | $16.44 | $15.55 | $15.62 | $12.25 | 18,506,420 |
| 2015-09-28 | $15.10 | $15.50 | $14.66 | $15.24 | $11.96 | 5,031,960 |
| 2015-09-25 | $15.15 | $15.68 | $14.80 | $14.95 | $11.73 | 8,661,100 |
| 2015-09-24 | $15.20 | $15.48 | $15.12 | $15.28 | $11.99 | 5,300,170 |
| 2015-09-23 | $15.47 | $15.70 | $14.82 | $15.16 | $11.89 | 8,791,570 |
| 2015-09-22 | $15.90 | $16.12 | $15.54 | $15.71 | $12.32 | 9,514,040 |
| 2015-09-21 | $14.96 | $16.15 | $14.80 | $16.04 | $12.58 | 10,520,140 |
| 2015-09-18 | $15.15 | $15.25 | $14.62 | $15.08 | $11.83 | 4,721,330 |
| 2015-09-17 | $14.65 | $15.47 | $14.55 | $14.81 | $11.62 | 11,656,250 |
| 2015-09-16 | $13.91 | $14.82 | $13.40 | $14.82 | $11.63 | 6,831,510 |
| 2015-09-15 | $13.50 | $14.18 | $13.00 | $13.47 | $10.57 | 8,331,500 |
| 2015-09-14 | $15.40 | $15.55 | $13.60 | $13.62 | $10.68 | 8,624,320 |
| 2015-09-11 | $14.75 | $15.18 | $14.70 | $15.11 | $11.85 | 4,504,410 |
| 2015-09-10 | $14.85 | $15.32 | $14.66 | $14.75 | $11.57 | 6,347,420 |
| 2015-09-09 | $14.80 | $15.56 | $14.70 | $15.25 | $11.96 | 10,923,510 |
| 2015-09-08 | $13.78 | $14.97 | $13.69 | $14.82 | $11.63 | 5,702,980 |
| 2015-09-07 | $13.92 | $14.85 | $13.85 | $13.98 | $10.97 | 7,336,550 |
| 2015-09-04 | $13.92 | $13.92 | $13.92 | $13.92 | $10.92 | 0 |
| 2015-09-03 | $13.92 | $13.92 | $13.92 | $13.92 | $10.92 | 0 |
| 2015-09-02 | $13.00 | $14.03 | $12.65 | $13.92 | $10.92 | 14,562,450 |
| 2015-09-01 | $15.00 | $15.00 | $13.55 | $13.55 | $10.63 | 10,055,280 |
| 2015-08-31 | $16.05 | $16.05 | $15.00 | $15.06 | $11.81 | 7,558,030 |
| 2015-08-28 | $14.96 | $16.10 | $14.80 | $16.03 | $12.58 | 11,691,120 |
| 2015-08-27 | $14.51 | $15.08 | $13.97 | $14.66 | $11.50 | 9,305,640 |
| 2015-08-26 | $14.62 | $15.20 | $13.29 | $13.96 | $10.95 | 12,783,620 |
| 2015-08-25 | $14.45 | $14.85 | $14.38 | $14.45 | $11.34 | 24,888,470 |
| 2015-08-24 | $16.22 | $16.83 | $15.98 | $15.98 | $12.54 | 16,314,580 |
| 2015-08-21 | $19.02 | $19.99 | $17.66 | $17.76 | $13.93 | 12,640,900 |
| 2015-08-20 | $19.95 | $21.33 | $19.35 | $19.62 | $15.39 | 17,956,530 |
| 2015-08-19 | $19.29 | $20.94 | $18.46 | $20.70 | $16.24 | 19,345,520 |
| 2015-08-18 | $22.70 | $22.73 | $20.51 | $20.51 | $16.09 | 21,586,900 |
| 2015-08-17 | $21.76 | $22.81 | $21.20 | $22.79 | $17.88 | 30,713,420 |
| 2015-08-14 | $20.65 | $22.44 | $20.65 | $21.76 | $17.07 | 24,979,410 |
| 2015-08-13 | $19.68 | $20.49 | $19.51 | $20.40 | $16.00 | 17,689,270 |
| 2015-08-12 | $20.30 | $20.50 | $19.69 | $19.87 | $15.59 | 15,240,400 |
| 2015-08-11 | $20.30 | $20.75 | $19.72 | $20.26 | $15.89 | 21,492,170 |
| 2015-08-10 | $19.30 | $20.20 | $19.01 | $20.06 | $15.74 | 17,186,810 |
| 2015-08-07 | $18.15 | $18.89 | $18.15 | $18.75 | $14.71 | 10,561,300 |
| 2015-08-06 | $17.99 | $18.57 | $17.50 | $17.96 | $14.09 | 6,927,870 |
| 2015-08-05 | $18.51 | $19.03 | $17.93 | $18.35 | $14.40 | 12,127,990 |
| 2015-08-04 | $17.37 | $19.00 | $17.33 | $18.84 | $14.78 | 11,864,060 |
| 2015-08-03 | $18.15 | $18.39 | $16.78 | $17.34 | $13.60 | 13,096,760 |
| 2015-07-31 | $18.74 | $19.15 | $18.36 | $18.64 | $14.62 | 11,525,100 |
| 2015-07-30 | $19.43 | $19.99 | $18.30 | $19.09 | $14.98 | 18,804,190 |
| 2015-07-29 | $18.08 | $19.29 | $17.68 | $19.20 | $15.06 | 17,964,070 |
| 2015-07-28 | $17.77 | $18.36 | $16.69 | $17.76 | $13.93 | 18,370,650 |
| 2015-07-27 | $19.87 | $20.80 | $17.98 | $18.14 | $14.23 | 32,672,190 |
| 2015-07-24 | $20.40 | $20.97 | $19.66 | $19.98 | $15.67 | 18,080,250 |
| 2015-07-23 | $19.54 | $20.68 | $19.40 | $20.47 | $16.06 | 19,303,910 |
| 2015-07-22 | $20.02 | $20.02 | $18.80 | $19.67 | $15.43 | 20,324,560 |
| 2015-07-21 | $19.53 | $19.89 | $19.00 | $19.62 | $15.39 | 18,973,890 |
| 2015-07-20 | $19.07 | $19.86 | $18.28 | $19.76 | $15.50 | 18,665,320 |
| 2015-07-17 | $17.40 | $19.07 | $17.40 | $19.07 | $14.96 | 14,442,520 |
| 2015-07-16 | $16.83 | $17.90 | $15.62 | $17.34 | $13.60 | 16,429,430 |
| 2015-07-15 | $18.00 | $18.40 | $16.83 | $16.83 | $13.20 | 19,297,870 |
| 2015-07-14 | $18.80 | $19.90 | $18.00 | $18.70 | $14.67 | 29,320,560 |
| 2015-07-13 | $17.30 | $18.14 | $17.30 | $18.14 | $14.23 | 16,770,350 |
| 2015-07-10 | $16.49 | $16.49 | $15.76 | $16.49 | $12.94 | 8,746,170 |
| 2015-07-09 | $13.33 | $14.99 | $13.33 | $14.99 | $11.76 | 17,907,930 |
| 2015-07-08 | $13.10 | $14.09 | $13.10 | $13.63 | $10.69 | 71,419,830 |
| 2015-07-07 | $15.45 | $15.95 | $14.55 | $14.55 | $11.41 | 33,505,510 |
| 2015-07-06 | $16.79 | $16.79 | $13.73 | $16.17 | $12.69 | 33,434,450 |
| 2015-07-03 | $16.15 | $17.16 | $14.88 | $15.26 | $11.97 | 27,306,790 |
| 2015-07-02 | $18.45 | $18.50 | $16.20 | $16.51 | $12.95 | 23,072,540 |
| 2015-07-01 | $19.41 | $20.53 | $17.96 | $17.97 | $14.10 | 24,148,170 |
| 2015-06-30 | $18.45 | $20.03 | $16.84 | $19.96 | $15.66 | 31,391,440 |
| 2015-06-29 | $21.13 | $21.35 | $18.69 | $18.71 | $14.68 | 24,986,360 |
| 2015-06-26 | $23.00 | $23.00 | $20.77 | $20.77 | $16.29 | 15,646,460 |
| 2015-06-25 | $25.35 | $25.35 | $22.50 | $23.08 | $18.11 | 14,991,750 |
| 2015-06-24 | $24.66 | $25.80 | $24.05 | $24.91 | $19.54 | 17,532,990 |
| 2015-06-23 | $24.80 | $25.15 | $22.58 | $24.57 | $19.27 | 12,812,150 |
| 2015-06-22 | $24.83 | $24.83 | $24.83 | $24.83 | $19.48 | 0 |
| 2015-06-19 | $25.95 | $25.95 | $24.70 | $24.83 | $19.48 | 16,115,600 |
| 2015-06-18 | $27.30 | $27.76 | $26.05 | $26.35 | $20.67 | 13,686,460 |
| 2015-06-17 | $27.14 | $27.40 | $25.90 | $27.23 | $21.36 | 14,290,050 |
| 2015-06-16 | $29.18 | $29.18 | $26.88 | $27.12 | $21.28 | 21,166,550 |
| 2015-06-15 | $30.18 | $31.12 | $29.05 | $29.13 | $22.85 | 30,976,710 |
| 2015-06-12 | $28.85 | $30.45 | $28.51 | $29.63 | $23.24 | 34,213,220 |
| 2015-06-11 | $28.81 | $29.48 | $28.20 | $28.75 | $22.55 | 21,173,170 |
| 2015-06-10 | $28.28 | $28.84 | $27.97 | $28.61 | $22.44 | 24,773,600 |
| 2015-06-09 | $27.98 | $28.90 | $27.58 | $28.25 | $22.16 | 24,794,630 |
| 2015-06-08 | $27.95 | $29.05 | $27.95 | $28.29 | $22.19 | 28,236,330 |
| 2015-06-05 | $28.88 | $29.30 | $27.23 | $27.72 | $21.75 | 30,898,990 |
| 2015-06-04 | $28.85 | $29.50 | $25.72 | $28.43 | $22.30 | 27,842,750 |
| 2015-06-03 | $29.30 | $29.34 | $27.38 | $28.58 | $22.42 | 33,076,860 |
| 2015-06-02 | $28.50 | $30.51 | $28.08 | $29.66 | $23.27 | 37,502,160 |
| 2015-06-01 | $26.27 | $27.90 | $26.06 | $27.90 | $21.89 | 32,680,760 |
| 2015-05-29 | $24.65 | $25.49 | $23.46 | $25.36 | $19.89 | 21,045,790 |
| 2015-05-28 | $25.39 | $26.18 | $24.42 | $24.54 | $19.25 | 28,858,900 |
Guangzhou Guangri Stock Company Ltd (600894) News Headlines
Recent Guangzhou Guangri Stock Company Ltd (600894) News
Similar Companies to Guangzhou Guangri Stock Company Ltd (600894) 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 | -- | -- | -- |