Guizhou Wire Rope Company Ltd (600992) Exchange: SHG
Data as of July 11, 2025
$15.05 ($-0.09) -0.59%
Guizhou Wire Rope Company Ltd - Daily Information
Click for more stock information on Guizhou Wire Rope Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.10 |
| Previous Close | $15.05 |
| High | $15.20 |
| Low | $14.96 |
| Adjusted Open | $15.10 |
| Previous Adjusted Close | $15.05 |
| Adjusted High | $15.20 |
| Adjusted Low | $14.96 |
About Guizhou Wire Rope Company Ltd (600992)
GUIZHOU WIRE ROPE CO.,LTD is principally engaged in the research, development, manufacture and sale of steel wires and steel ropes. The Company's major products are steel wires, steel ropes and steel strand wires, which are applied in industries such as energy, transportation, military, agriculture and forestry, marine, metallurgy, mining, drilling of petroleum and natural gas, mechanical, chemical and aerospace, among others. It distributes its products in domestic and overseas markets.
Invest in Guizhou Wire Rope Company Ltd (600992)
Historical Stock Data for Guizhou Wire Rope Company Ltd (600992)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $15.10 | $15.20 | $14.96 | $15.05 | $15.05 | 6,851,800 |
| 2025-07-08 | $15.01 | $15.23 | $14.92 | $15.14 | $15.14 | 7,076,900 |
| 2025-07-07 | $15.03 | $15.08 | $14.90 | $14.99 | $14.99 | 6,075,440 |
| 2025-07-04 | $15.35 | $15.36 | $15.01 | $15.03 | $15.03 | 10,021,150 |
| 2025-07-03 | $15.69 | $15.97 | $15.13 | $15.27 | $15.27 | 18,229,410 |
| 2025-07-02 | $16.33 | $17.30 | $15.69 | $15.80 | $15.80 | 29,057,700 |
| 2025-06-30 | $15.21 | $15.35 | $15.11 | $15.32 | $15.32 | 9,961,880 |
| 2025-06-27 | $15.15 | $15.43 | $15.06 | $15.13 | $15.13 | 13,877,880 |
| 2025-06-26 | $15.30 | $16.25 | $15.22 | $15.43 | $15.43 | 21,902,700 |
| 2025-06-25 | $14.85 | $15.54 | $14.77 | $15.49 | $15.49 | 19,905,040 |
| 2025-06-24 | $14.95 | $15.03 | $14.75 | $14.92 | $14.92 | 16,180,750 |
| 2025-06-23 | $15.04 | $15.49 | $14.85 | $15.33 | $15.33 | 18,857,360 |
| 2025-06-20 | $14.77 | $16.30 | $14.54 | $15.61 | $15.61 | 25,724,670 |
| 2025-06-19 | $14.79 | $15.45 | $14.59 | $14.85 | $14.85 | 32,447,150 |
| 2025-06-18 | $13.48 | $14.88 | $13.38 | $14.88 | $14.88 | 22,143,580 |
| 2025-06-17 | $13.66 | $13.74 | $13.40 | $13.53 | $13.53 | 5,773,980 |
| 2025-06-13 | $13.30 | $14.66 | $13.14 | $14.03 | $14.03 | 16,430,100 |
| 2025-06-12 | $13.50 | $13.54 | $13.18 | $13.33 | $13.33 | 4,846,940 |
| 2025-06-11 | $13.60 | $13.69 | $13.53 | $13.54 | $13.54 | 3,407,240 |
| 2025-06-10 | $13.94 | $13.94 | $13.40 | $13.54 | $13.54 | 4,997,000 |
| 2025-06-09 | $13.87 | $13.95 | $13.83 | $13.91 | $13.91 | 3,134,100 |
| 2025-06-06 | $13.63 | $13.86 | $13.62 | $13.86 | $13.86 | 3,124,580 |
| 2025-06-05 | $13.77 | $13.81 | $13.62 | $13.66 | $13.66 | 3,012,180 |
| 2025-06-04 | $13.62 | $13.85 | $13.62 | $13.77 | $13.77 | 3,279,600 |
| 2025-06-03 | $13.61 | $13.68 | $13.53 | $13.62 | $13.62 | 2,199,450 |
| 2025-05-30 | $13.79 | $13.90 | $13.67 | $13.71 | $13.71 | 3,667,900 |
| 2025-05-29 | $13.62 | $13.84 | $13.56 | $13.81 | $13.81 | 3,187,100 |
| 2025-05-28 | $13.85 | $13.93 | $13.58 | $13.64 | $13.64 | 4,013,390 |
| 2025-05-27 | $13.98 | $14.19 | $13.75 | $13.84 | $13.84 | 5,017,300 |
| 2025-05-26 | $13.68 | $13.91 | $13.60 | $13.90 | $13.90 | 4,053,000 |
| 2025-05-23 | $13.82 | $14.20 | $13.68 | $13.68 | $13.68 | 6,178,060 |
| 2025-05-22 | $14.16 | $14.23 | $13.89 | $13.90 | $13.90 | 4,552,600 |
| 2025-05-21 | $14.29 | $14.59 | $14.13 | $14.16 | $14.16 | 6,165,500 |
| 2025-05-20 | $14.52 | $14.64 | $14.18 | $14.30 | $14.30 | 6,531,690 |
| 2025-05-19 | $14.30 | $14.91 | $14.18 | $14.46 | $14.46 | 12,557,800 |
| 2025-05-16 | $13.88 | $14.02 | $13.83 | $13.97 | $13.97 | 2,569,400 |
| 2025-05-15 | $13.98 | $14.04 | $13.85 | $13.88 | $13.88 | 2,802,890 |
| 2025-05-14 | $13.86 | $14.06 | $13.80 | $13.98 | $13.98 | 4,019,500 |
| 2025-05-13 | $14.18 | $14.25 | $13.87 | $13.92 | $13.92 | 4,487,000 |
| 2025-05-12 | $14.01 | $14.23 | $13.90 | $14.13 | $14.13 | 4,897,200 |
| 2025-05-09 | $14.04 | $14.11 | $13.81 | $14.00 | $14.00 | 4,615,400 |
| 2025-05-08 | $13.89 | $14.11 | $13.87 | $14.04 | $14.04 | 4,784,140 |
| 2025-05-07 | $13.77 | $14.24 | $13.63 | $14.01 | $14.01 | 10,094,790 |
| 2025-05-06 | $13.59 | $13.73 | $13.40 | $13.66 | $13.66 | 3,880,900 |
| 2025-04-30 | $13.17 | $13.41 | $13.17 | $13.33 | $13.33 | 2,868,900 |
| 2025-04-29 | $12.96 | $13.38 | $12.86 | $13.28 | $13.28 | 4,469,800 |
| 2025-04-28 | $13.30 | $13.30 | $12.95 | $12.97 | $12.97 | 3,864,800 |
| 2025-04-25 | $13.26 | $13.42 | $13.13 | $13.25 | $13.25 | 3,343,100 |
| 2025-04-24 | $13.50 | $13.55 | $13.20 | $13.32 | $13.32 | 3,227,100 |
| 2025-04-23 | $13.59 | $13.74 | $13.55 | $13.57 | $13.57 | 2,858,900 |
| 2025-04-22 | $13.55 | $13.64 | $13.44 | $13.54 | $13.54 | 2,245,000 |
| 2025-04-21 | $13.33 | $13.76 | $13.20 | $13.60 | $13.60 | 3,558,000 |
| 2025-04-18 | $13.28 | $13.50 | $13.16 | $13.31 | $13.31 | 3,382,400 |
| 2025-04-17 | $13.25 | $13.39 | $13.20 | $13.21 | $13.21 | 2,998,700 |
| 2025-04-16 | $13.59 | $13.59 | $13.16 | $13.31 | $13.31 | 4,114,100 |
| 2025-04-15 | $13.70 | $13.98 | $13.60 | $13.62 | $13.62 | 3,811,300 |
| 2025-04-14 | $13.53 | $13.76 | $13.51 | $13.70 | $13.70 | 4,838,900 |
| 2025-04-11 | $13.13 | $13.69 | $13.10 | $13.53 | $13.53 | 6,035,700 |
| 2025-04-10 | $13.00 | $13.41 | $12.89 | $13.31 | $13.31 | 6,193,780 |
| 2025-04-09 | $12.45 | $12.98 | $11.80 | $12.82 | $12.82 | 7,364,080 |
| 2025-04-08 | $12.41 | $12.86 | $12.24 | $12.45 | $12.45 | 6,081,820 |
| 2025-04-07 | $13.00 | $13.76 | $12.77 | $12.77 | $12.77 | 7,989,480 |
| 2025-04-03 | $14.10 | $14.32 | $14.00 | $14.19 | $14.19 | 3,406,800 |
| 2025-04-02 | $14.35 | $14.42 | $14.23 | $14.26 | $14.26 | 3,257,700 |
| 2025-04-01 | $14.27 | $14.48 | $14.27 | $14.35 | $14.35 | 3,840,550 |
| 2025-03-31 | $14.64 | $14.64 | $14.10 | $14.27 | $14.27 | 6,254,570 |
| 2025-03-28 | $14.90 | $15.06 | $14.70 | $14.70 | $14.70 | 5,037,630 |
| 2025-03-27 | $15.45 | $15.52 | $14.84 | $14.92 | $14.92 | 8,456,850 |
| 2025-03-26 | $15.30 | $15.97 | $15.22 | $15.49 | $15.49 | 9,029,700 |
| 2025-03-25 | $15.62 | $15.62 | $14.98 | $15.22 | $15.22 | 11,165,690 |
| 2025-03-24 | $16.49 | $16.90 | $15.16 | $15.54 | $15.54 | 19,633,730 |
| 2025-03-21 | $16.90 | $17.34 | $16.42 | $16.43 | $16.43 | 27,936,140 |
| 2025-03-20 | $16.14 | $17.00 | $16.09 | $16.62 | $16.62 | 17,217,340 |
| 2025-03-19 | $16.63 | $16.63 | $16.00 | $16.05 | $16.05 | 10,607,900 |
| 2025-03-18 | $16.65 | $17.25 | $16.33 | $16.63 | $16.63 | 19,478,480 |
| 2025-03-17 | $16.10 | $16.28 | $15.83 | $16.17 | $16.17 | 13,739,550 |
| 2025-03-14 | $15.50 | $15.96 | $15.27 | $15.88 | $15.88 | 11,105,140 |
| 2025-03-13 | $15.77 | $15.83 | $15.15 | $15.22 | $15.22 | 9,591,970 |
| 2025-03-12 | $15.40 | $16.74 | $15.40 | $15.85 | $15.85 | 17,725,150 |
| 2025-03-11 | $14.86 | $15.22 | $14.75 | $15.22 | $15.22 | 5,099,300 |
| 2025-03-10 | $15.37 | $15.37 | $14.98 | $15.05 | $15.05 | 7,070,500 |
| 2025-03-07 | $15.17 | $15.75 | $15.07 | $15.45 | $15.45 | 12,341,320 |
| 2025-03-06 | $15.10 | $15.65 | $14.95 | $15.17 | $15.17 | 8,789,300 |
| 2025-03-05 | $15.15 | $15.22 | $14.93 | $15.05 | $15.05 | 4,633,200 |
| 2025-03-04 | $14.98 | $15.22 | $14.87 | $15.21 | $15.21 | 5,341,080 |
| 2025-03-03 | $15.01 | $15.30 | $14.82 | $14.97 | $14.97 | 7,239,280 |
| 2025-02-28 | $15.48 | $16.00 | $15.26 | $15.28 | $15.28 | 12,292,550 |
| 2025-02-27 | $15.42 | $15.72 | $15.12 | $15.29 | $15.29 | 7,452,600 |
| 2025-02-26 | $15.38 | $15.67 | $15.27 | $15.57 | $15.57 | 10,302,400 |
| 2025-02-25 | $15.05 | $15.70 | $14.95 | $15.30 | $15.30 | 12,660,500 |
| 2025-02-24 | $15.36 | $15.49 | $14.99 | $15.22 | $15.22 | 11,636,500 |
| 2025-02-20 | $13.90 | $15.35 | $13.88 | $15.35 | $15.35 | 17,205,130 |
| 2025-02-19 | $13.78 | $14.02 | $13.78 | $13.95 | $13.95 | 3,488,300 |
| 2025-02-18 | $14.18 | $14.18 | $13.74 | $13.76 | $13.76 | 3,691,500 |
| 2025-02-17 | $14.04 | $14.30 | $13.90 | $14.17 | $14.17 | 4,862,900 |
| 2025-02-14 | $14.17 | $14.18 | $13.98 | $14.02 | $14.02 | 4,422,700 |
| 2025-02-13 | $14.48 | $14.48 | $14.15 | $14.15 | $14.15 | 5,895,300 |
| 2025-02-12 | $14.22 | $14.86 | $14.13 | $14.50 | $14.50 | 10,547,600 |
| 2025-02-11 | $14.31 | $14.37 | $14.10 | $14.18 | $14.18 | 4,825,500 |
| 2025-02-10 | $13.90 | $14.48 | $13.72 | $14.37 | $14.37 | 9,268,220 |
| 2025-02-07 | $13.66 | $13.96 | $13.63 | $13.85 | $13.85 | 4,758,100 |
| 2025-02-06 | $13.49 | $13.67 | $13.42 | $13.65 | $13.65 | 3,547,300 |
| 2025-02-05 | $13.40 | $13.50 | $13.35 | $13.50 | $13.50 | 3,026,600 |
| 2025-01-27 | $13.64 | $13.87 | $13.37 | $13.37 | $13.37 | 2,765,000 |
| 2025-01-24 | $13.58 | $13.76 | $13.45 | $13.64 | $13.64 | 2,975,000 |
| 2025-01-23 | $13.60 | $13.89 | $13.54 | $13.55 | $13.55 | 3,196,900 |
| 2025-01-22 | $13.70 | $13.74 | $13.49 | $13.54 | $13.54 | 2,401,300 |
| 2025-01-21 | $13.94 | $13.94 | $13.61 | $13.70 | $13.70 | 2,845,200 |
| 2025-01-20 | $13.83 | $13.97 | $13.59 | $13.85 | $13.85 | 3,832,900 |
| 2025-01-17 | $13.71 | $14.04 | $13.60 | $13.74 | $13.74 | 4,278,000 |
| 2025-01-16 | $13.87 | $14.44 | $13.68 | $13.91 | $13.91 | 8,239,200 |
| 2025-01-15 | $13.50 | $13.62 | $13.39 | $13.48 | $13.48 | 3,331,830 |
| 2025-01-14 | $13.13 | $13.62 | $13.13 | $13.53 | $13.53 | 5,630,450 |
| 2025-01-13 | $13.08 | $13.10 | $12.57 | $13.08 | $13.08 | 4,457,500 |
| 2025-01-09 | $13.50 | $13.65 | $13.38 | $13.60 | $13.60 | 3,003,400 |
| 2025-01-08 | $13.70 | $13.75 | $13.19 | $13.55 | $13.55 | 4,966,400 |
| 2025-01-07 | $13.49 | $13.74 | $13.39 | $13.74 | $13.74 | 3,710,900 |
| 2025-01-06 | $13.75 | $13.75 | $13.15 | $13.49 | $13.49 | 3,955,130 |
| 2025-01-03 | $14.55 | $14.67 | $13.73 | $13.78 | $13.78 | 5,394,900 |
| 2025-01-02 | $14.79 | $14.83 | $14.51 | $14.57 | $14.57 | 4,562,600 |
| 2024-12-31 | $15.20 | $15.40 | $14.79 | $14.80 | $14.80 | 4,880,710 |
| 2024-12-30 | $15.50 | $15.80 | $15.27 | $15.31 | $15.31 | 5,098,400 |
| 2024-12-27 | $15.60 | $15.78 | $15.48 | $15.69 | $15.69 | 3,478,500 |
| 2024-12-26 | $15.49 | $15.74 | $15.39 | $15.58 | $15.58 | 2,637,300 |
| 2024-12-25 | $15.86 | $15.94 | $15.37 | $15.49 | $15.49 | 4,326,240 |
| 2024-12-24 | $15.66 | $15.99 | $15.63 | $15.87 | $15.87 | 4,267,700 |
| 2024-12-23 | $16.28 | $16.62 | $15.66 | $15.68 | $15.68 | 5,339,080 |
| 2024-12-20 | $16.00 | $16.65 | $16.00 | $16.43 | $16.43 | 5,007,100 |
| 2024-12-19 | $15.88 | $16.13 | $15.66 | $16.05 | $16.05 | 3,757,100 |
| 2024-12-18 | $16.11 | $16.13 | $15.93 | $16.02 | $16.02 | 2,930,300 |
| 2024-12-17 | $16.37 | $16.60 | $15.92 | $16.00 | $16.00 | 5,262,440 |
| 2024-12-16 | $16.75 | $16.85 | $16.41 | $16.48 | $16.48 | 4,871,940 |
| 2024-12-13 | $16.87 | $17.10 | $16.69 | $16.79 | $16.79 | 8,048,800 |
| 2024-12-12 | $16.80 | $17.10 | $16.79 | $16.99 | $16.99 | 6,749,140 |
| 2024-12-11 | $16.60 | $16.92 | $16.60 | $16.88 | $16.88 | 5,539,780 |
| 2024-12-10 | $17.07 | $17.07 | $16.60 | $16.60 | $16.60 | 5,445,200 |
| 2024-12-09 | $16.88 | $17.00 | $16.53 | $16.66 | $16.66 | 6,097,800 |
| 2024-12-06 | $16.78 | $17.10 | $16.64 | $16.99 | $16.99 | 7,663,480 |
| 2024-12-05 | $16.66 | $16.88 | $16.64 | $16.81 | $16.81 | 4,568,900 |
| 2024-12-04 | $16.84 | $17.00 | $16.55 | $16.74 | $16.74 | 5,707,000 |
| 2024-12-03 | $16.86 | $17.12 | $16.77 | $16.91 | $16.91 | 5,869,770 |
| 2024-12-02 | $16.80 | $16.99 | $16.77 | $16.91 | $16.91 | 7,659,460 |
| 2024-11-29 | $16.24 | $17.39 | $16.20 | $16.92 | $16.92 | 12,025,970 |
| 2024-11-28 | $16.15 | $16.56 | $16.15 | $16.24 | $16.24 | 4,788,800 |
| 2024-11-27 | $16.15 | $16.23 | $15.72 | $16.21 | $16.21 | 5,846,300 |
| 2024-11-26 | $16.38 | $16.69 | $16.18 | $16.31 | $16.31 | 5,520,700 |
| 2024-11-25 | $15.93 | $16.50 | $15.70 | $16.33 | $16.33 | 9,187,470 |
| 2024-11-22 | $16.30 | $16.75 | $15.90 | $16.01 | $16.01 | 11,524,250 |
| 2024-11-21 | $15.38 | $17.01 | $15.23 | $16.62 | $16.62 | 17,917,150 |
| 2024-11-20 | $15.21 | $15.57 | $15.12 | $15.47 | $15.47 | 9,848,900 |
| 2024-11-19 | $15.37 | $15.88 | $14.82 | $15.26 | $15.26 | 16,804,850 |
| 2024-11-18 | $17.15 | $17.28 | $16.06 | $16.20 | $16.20 | 10,338,550 |
| 2024-11-15 | $17.80 | $18.01 | $17.11 | $17.12 | $17.12 | 10,129,000 |
| 2024-11-14 | $17.88 | $18.32 | $17.79 | $17.97 | $17.97 | 10,887,500 |
| 2024-11-13 | $18.12 | $18.25 | $17.66 | $17.91 | $17.91 | 9,032,600 |
| 2024-11-12 | $18.31 | $18.70 | $17.98 | $18.19 | $18.19 | 15,896,150 |
| 2024-11-11 | $18.36 | $18.49 | $18.02 | $18.39 | $18.39 | 16,492,410 |
| 2024-11-08 | $17.92 | $19.27 | $17.65 | $18.79 | $18.79 | 29,638,830 |
| 2024-11-07 | $17.28 | $18.23 | $17.10 | $17.92 | $17.92 | 18,924,430 |
| 2024-11-06 | $17.09 | $17.99 | $17.00 | $17.44 | $17.44 | 15,453,000 |
| 2024-11-05 | $16.75 | $17.19 | $16.71 | $17.10 | $17.10 | 9,207,750 |
| 2024-11-04 | $16.60 | $16.98 | $16.60 | $16.86 | $16.86 | 8,861,610 |
| 2024-11-01 | $16.90 | $18.30 | $16.71 | $17.18 | $17.18 | 18,312,710 |
| 2024-10-31 | $16.73 | $17.00 | $16.66 | $16.90 | $16.90 | 8,861,020 |
| 2024-10-30 | $16.70 | $17.35 | $16.62 | $16.86 | $16.86 | 13,599,800 |
| 2024-10-29 | $18.05 | $18.48 | $17.55 | $17.55 | $17.55 | 13,903,200 |
| 2024-10-28 | $17.53 | $18.29 | $17.43 | $18.15 | $18.15 | 16,282,210 |
| 2024-10-25 | $17.32 | $18.25 | $17.14 | $17.65 | $17.65 | 17,556,140 |
| 2024-10-24 | $17.26 | $17.61 | $17.12 | $17.17 | $17.17 | 9,817,810 |
| 2024-10-23 | $17.08 | $17.57 | $17.00 | $17.28 | $17.28 | 11,563,750 |
| 2024-10-22 | $17.66 | $17.69 | $17.17 | $17.18 | $17.18 | 12,624,200 |
| 2024-10-21 | $17.55 | $18.12 | $17.55 | $17.65 | $17.65 | 14,237,200 |
| 2024-10-18 | $17.55 | $18.20 | $17.32 | $17.97 | $17.97 | 17,386,260 |
| 2024-10-17 | $17.98 | $18.67 | $17.78 | $17.80 | $17.80 | 20,490,350 |
| 2024-10-16 | $17.37 | $18.60 | $17.28 | $18.28 | $18.28 | 25,871,700 |
| 2024-10-15 | $16.80 | $18.73 | $16.58 | $17.98 | $17.98 | 30,222,530 |
| 2024-10-14 | $16.60 | $17.29 | $16.40 | $17.03 | $17.03 | 17,520,900 |
| 2024-10-11 | $17.50 | $17.86 | $16.65 | $16.82 | $16.82 | 30,736,530 |
| 2024-10-10 | $15.36 | $16.87 | $15.36 | $16.87 | $16.87 | 18,215,540 |
| 2024-10-09 | $16.48 | $16.50 | $15.20 | $15.34 | $15.34 | 16,174,820 |
| 2024-10-08 | $18.17 | $18.17 | $16.36 | $16.85 | $16.85 | 25,832,020 |
| 2024-09-30 | $16.03 | $16.99 | $15.16 | $16.60 | $16.60 | 23,354,340 |
| 2024-09-27 | $15.25 | $15.68 | $15.13 | $15.56 | $15.56 | 11,175,500 |
| 2024-09-26 | $14.81 | $15.22 | $14.70 | $15.18 | $15.18 | 12,457,500 |
| 2024-09-25 | $14.63 | $15.11 | $14.63 | $14.76 | $14.76 | 14,804,490 |
| 2024-09-24 | $14.10 | $15.48 | $14.10 | $14.78 | $14.78 | 16,308,070 |
| 2024-09-23 | $14.18 | $14.32 | $13.88 | $14.07 | $14.07 | 7,119,700 |
| 2024-09-20 | $14.46 | $14.75 | $14.18 | $14.32 | $14.32 | 8,348,600 |
| 2024-09-19 | $14.30 | $14.97 | $14.01 | $14.56 | $14.56 | 14,338,090 |
| 2024-09-18 | $14.28 | $14.36 | $13.70 | $14.07 | $14.07 | 15,037,920 |
| 2024-09-13 | $13.14 | $14.28 | $13.09 | $14.28 | $14.28 | 12,367,520 |
| 2024-09-12 | $12.97 | $13.45 | $12.87 | $12.98 | $12.98 | 6,132,210 |
| 2024-09-11 | $12.90 | $13.02 | $12.77 | $12.78 | $12.78 | 2,797,800 |
| 2024-09-10 | $13.25 | $13.45 | $12.89 | $12.97 | $12.97 | 4,839,300 |
| 2024-09-09 | $12.95 | $13.27 | $12.78 | $13.17 | $13.17 | 3,459,190 |
| 2024-09-06 | $13.12 | $13.32 | $13.10 | $13.10 | $13.10 | 3,270,100 |
| 2024-09-05 | $13.04 | $13.30 | $12.99 | $13.23 | $13.23 | 3,706,500 |
| 2024-09-04 | $12.96 | $13.13 | $12.85 | $13.01 | $13.01 | 3,153,300 |
| 2024-09-03 | $12.94 | $13.17 | $12.90 | $13.07 | $13.07 | 3,109,600 |
| 2024-09-02 | $13.50 | $13.74 | $13.02 | $13.04 | $13.04 | 4,215,700 |
| 2024-08-30 | $13.14 | $13.64 | $13.11 | $13.58 | $13.58 | 4,928,900 |
| 2024-08-29 | $12.97 | $13.28 | $12.85 | $13.23 | $13.23 | 3,639,000 |
| 2024-08-28 | $12.90 | $13.22 | $12.90 | $13.05 | $13.05 | 3,519,300 |
| 2024-08-27 | $13.16 | $13.25 | $12.98 | $13.01 | $13.01 | 3,189,900 |
| 2024-08-26 | $13.27 | $13.38 | $13.17 | $13.25 | $13.25 | 2,689,000 |
| 2024-08-23 | $13.41 | $13.48 | $13.20 | $13.25 | $13.25 | 3,502,720 |
| 2024-08-22 | $13.75 | $13.82 | $13.45 | $13.49 | $13.49 | 4,551,350 |
| 2024-08-21 | $13.52 | $13.93 | $13.52 | $13.78 | $13.78 | 3,933,940 |
| 2024-08-20 | $13.74 | $14.09 | $13.52 | $13.62 | $13.62 | 4,862,200 |
| 2024-08-19 | $13.72 | $14.12 | $13.66 | $13.78 | $13.78 | 3,600,600 |
| 2024-08-16 | $14.10 | $14.15 | $13.81 | $13.86 | $13.86 | 3,868,700 |
| 2024-08-15 | $13.87 | $14.15 | $13.78 | $14.11 | $14.11 | 3,674,420 |
| 2024-08-14 | $13.90 | $14.05 | $13.86 | $13.93 | $13.93 | 2,805,900 |
| 2024-08-13 | $13.72 | $14.05 | $13.62 | $13.95 | $13.95 | 4,676,300 |
| 2024-08-12 | $14.30 | $14.40 | $13.73 | $13.78 | $13.78 | 5,908,530 |
| 2024-08-09 | $14.42 | $14.84 | $14.31 | $14.45 | $14.45 | 5,620,500 |
| 2024-08-08 | $14.82 | $14.92 | $14.34 | $14.38 | $14.38 | 5,603,900 |
| 2024-08-07 | $14.25 | $15.37 | $14.24 | $14.82 | $14.82 | 9,950,600 |
| 2024-08-06 | $14.34 | $14.48 | $14.18 | $14.37 | $14.37 | 4,490,400 |
| 2024-08-05 | $14.87 | $15.06 | $14.15 | $14.17 | $14.17 | 9,000,000 |
| 2024-08-02 | $15.37 | $15.68 | $15.10 | $15.10 | $15.10 | 7,270,600 |
| 2024-08-01 | $15.40 | $15.68 | $15.36 | $15.42 | $15.42 | 7,005,300 |
| 2024-07-31 | $14.85 | $15.60 | $14.81 | $15.40 | $15.40 | 9,272,100 |
| 2024-07-30 | $15.19 | $15.28 | $14.92 | $14.99 | $14.99 | 6,191,750 |
| 2024-07-29 | $14.70 | $15.85 | $14.62 | $15.25 | $15.25 | 9,244,410 |
| 2024-07-26 | $14.97 | $15.10 | $14.84 | $14.89 | $14.89 | 5,430,300 |
| 2024-07-25 | $15.32 | $15.49 | $14.74 | $14.92 | $14.92 | 8,330,100 |
| 2024-07-24 | $14.83 | $15.66 | $14.57 | $15.50 | $15.50 | 12,025,330 |
| 2024-07-23 | $14.78 | $15.09 | $14.60 | $14.97 | $14.97 | 8,075,800 |
| 2024-07-22 | $14.34 | $15.11 | $14.18 | $14.78 | $14.78 | 8,592,590 |
| 2024-07-19 | $14.36 | $14.74 | $14.19 | $14.48 | $14.48 | 5,715,000 |
| 2024-07-18 | $14.97 | $15.00 | $14.20 | $14.47 | $14.47 | 8,170,500 |
| 2024-07-17 | $14.88 | $15.43 | $14.86 | $15.04 | $15.04 | 8,177,600 |
| 2024-07-16 | $14.94 | $15.04 | $14.63 | $14.92 | $14.92 | 6,960,200 |
| 2024-07-15 | $15.60 | $15.64 | $14.95 | $15.04 | $15.04 | 10,396,700 |
| 2024-07-12 | $16.12 | $16.48 | $15.81 | $15.84 | $15.84 | 8,838,360 |
| 2024-07-11 | $16.10 | $16.50 | $15.87 | $16.12 | $16.12 | 9,283,200 |
| 2024-07-10 | $16.20 | $16.42 | $15.81 | $15.83 | $15.83 | 8,755,200 |
| 2024-07-09 | $15.71 | $16.26 | $15.69 | $16.20 | $16.20 | 10,947,600 |
| 2024-07-08 | $16.63 | $16.65 | $15.70 | $15.80 | $15.80 | 13,398,160 |
| 2024-07-05 | $16.80 | $17.16 | $16.58 | $16.81 | $16.81 | 12,151,600 |
| 2024-07-04 | $16.70 | $17.71 | $16.60 | $17.18 | $17.18 | 17,793,780 |
| 2024-07-03 | $17.27 | $17.45 | $16.66 | $16.71 | $16.71 | 17,347,640 |
| 2024-07-02 | $16.63 | $18.23 | $16.50 | $17.58 | $17.58 | 26,926,380 |
| 2024-07-01 | $16.54 | $16.87 | $16.27 | $16.57 | $16.57 | 11,364,050 |
| 2024-06-28 | $17.05 | $17.66 | $16.90 | $16.96 | $16.96 | 12,132,160 |
| 2024-06-27 | $16.93 | $17.48 | $16.90 | $16.94 | $16.94 | 14,562,060 |
| 2024-06-26 | $17.30 | $17.67 | $16.70 | $17.16 | $17.16 | 21,701,010 |
| 2024-06-25 | $15.20 | $16.74 | $15.08 | $16.74 | $16.74 | 12,541,460 |
| 2024-06-24 | $15.10 | $15.93 | $15.10 | $15.22 | $15.22 | 14,975,250 |
| 2024-06-21 | $16.52 | $17.22 | $16.34 | $16.63 | $16.63 | 13,291,980 |
| 2024-06-20 | $17.09 | $17.18 | $16.39 | $16.69 | $16.69 | 19,027,720 |
| 2024-06-19 | $17.09 | $18.12 | $16.81 | $17.57 | $17.57 | 30,121,520 |
| 2024-06-18 | $17.12 | $17.28 | $16.65 | $16.76 | $16.76 | 20,667,150 |
| 2024-06-17 | $17.26 | $18.16 | $16.95 | $17.11 | $17.11 | 37,074,590 |
| 2024-06-14 | $15.18 | $16.93 | $15.18 | $16.93 | $16.93 | 21,488,100 |
| 2024-06-13 | $15.75 | $15.91 | $15.31 | $15.39 | $15.39 | 15,758,300 |
| 2024-06-12 | $15.82 | $16.30 | $15.82 | $15.84 | $15.84 | 21,210,500 |
| 2024-06-11 | $15.68 | $16.52 | $15.32 | $16.02 | $16.02 | 33,263,830 |
| 2024-06-07 | $13.78 | $15.02 | $13.36 | $15.02 | $15.02 | 16,821,930 |
| 2024-06-06 | $14.20 | $14.47 | $13.33 | $13.65 | $13.65 | 15,858,030 |
| 2024-06-05 | $14.90 | $15.09 | $14.14 | $14.29 | $14.29 | 21,635,930 |
| 2024-06-04 | $14.80 | $15.67 | $14.79 | $14.97 | $14.97 | 27,186,840 |
| 2024-06-03 | $14.69 | $16.34 | $14.31 | $15.25 | $15.25 | 45,423,880 |
| 2024-05-31 | $14.86 | $14.87 | $14.60 | $14.87 | $14.87 | 14,230,550 |
| 2024-05-30 | $12.80 | $13.52 | $12.65 | $13.52 | $13.52 | 16,033,050 |
| 2024-05-29 | $12.22 | $12.41 | $12.22 | $12.29 | $12.29 | 2,021,160 |
| 2024-05-28 | $12.49 | $12.50 | $12.25 | $12.25 | $12.25 | 2,741,800 |
| 2024-05-27 | $12.59 | $12.62 | $12.20 | $12.44 | $12.44 | 5,075,060 |
| 2024-05-24 | $12.76 | $12.97 | $12.62 | $12.63 | $12.63 | 6,048,500 |
| 2024-05-23 | $12.77 | $13.30 | $12.55 | $13.00 | $13.00 | 10,162,800 |
| 2024-05-22 | $12.56 | $13.47 | $12.51 | $12.83 | $12.83 | 8,196,700 |
| 2024-05-21 | $12.66 | $12.69 | $12.44 | $12.51 | $12.51 | 3,696,680 |
| 2024-05-20 | $12.70 | $12.85 | $12.65 | $12.72 | $12.72 | 3,298,950 |
| 2024-05-17 | $12.76 | $12.82 | $12.67 | $12.75 | $12.75 | 3,207,600 |
| 2024-05-16 | $12.70 | $12.89 | $12.62 | $12.77 | $12.77 | 4,050,640 |
| 2024-05-15 | $12.53 | $12.90 | $12.50 | $12.70 | $12.70 | 4,132,390 |
| 2024-05-14 | $12.45 | $12.75 | $12.45 | $12.66 | $12.66 | 3,588,200 |
| 2024-05-13 | $12.73 | $12.73 | $12.47 | $12.50 | $12.50 | 4,107,600 |
| 2024-05-10 | $12.99 | $13.08 | $12.70 | $12.73 | $12.73 | 6,448,390 |
| 2024-05-09 | $13.01 | $13.17 | $12.94 | $13.04 | $13.04 | 7,394,200 |
| 2024-05-08 | $12.86 | $13.38 | $12.76 | $13.29 | $13.29 | 13,280,600 |
| 2024-05-07 | $13.06 | $13.06 | $12.68 | $12.93 | $12.93 | 7,919,800 |
| 2024-05-06 | $13.43 | $13.66 | $12.98 | $13.06 | $13.06 | 14,974,820 |
| 2024-04-30 | $12.30 | $13.19 | $12.11 | $13.19 | $13.19 | 12,874,400 |
| 2024-04-29 | $11.81 | $12.00 | $11.58 | $11.99 | $11.99 | 5,170,720 |
| 2024-04-26 | $11.40 | $11.58 | $11.31 | $11.58 | $11.58 | 4,412,600 |
| 2024-04-25 | $11.32 | $11.55 | $11.27 | $11.41 | $11.41 | 3,511,300 |
| 2024-04-24 | $11.20 | $11.36 | $11.20 | $11.32 | $11.32 | 2,703,700 |
| 2024-04-23 | $11.28 | $11.39 | $11.20 | $11.22 | $11.22 | 3,095,800 |
| 2024-04-22 | $11.33 | $11.51 | $11.08 | $11.34 | $11.34 | 3,698,310 |
| 2024-04-19 | $11.49 | $11.56 | $11.23 | $11.33 | $11.33 | 3,362,510 |
| 2024-04-18 | $11.56 | $11.60 | $11.31 | $11.45 | $11.45 | 4,573,600 |
| 2024-04-17 | $11.18 | $11.62 | $11.18 | $11.55 | $11.55 | 5,976,300 |
| 2024-04-16 | $12.11 | $12.13 | $11.05 | $11.05 | $11.05 | 9,799,350 |
| 2024-04-15 | $13.26 | $13.26 | $12.06 | $12.28 | $12.28 | 9,637,900 |
| 2024-04-12 | $12.90 | $13.49 | $12.82 | $13.29 | $13.29 | 8,122,000 |
| 2024-04-11 | $12.89 | $13.07 | $12.78 | $12.91 | $12.91 | 3,722,200 |
| 2024-04-10 | $13.40 | $13.44 | $12.81 | $12.96 | $12.96 | 5,849,900 |
| 2024-04-09 | $13.18 | $13.43 | $13.16 | $13.42 | $13.42 | 5,294,400 |
| 2024-04-08 | $13.27 | $13.54 | $13.22 | $13.26 | $13.26 | 7,107,900 |
| 2024-04-03 | $13.55 | $13.68 | $13.34 | $13.47 | $13.47 | 8,224,700 |
| 2024-04-02 | $13.50 | $13.84 | $13.32 | $13.52 | $13.52 | 11,569,450 |
| 2024-04-01 | $14.19 | $14.19 | $13.35 | $13.57 | $13.57 | 24,130,110 |
| 2024-03-29 | $12.48 | $13.16 | $12.16 | $13.16 | $13.16 | 7,732,200 |
| 2024-03-28 | $11.69 | $12.09 | $11.65 | $11.96 | $11.96 | 4,241,600 |
| 2024-03-27 | $12.10 | $12.23 | $11.68 | $11.69 | $11.69 | 4,074,200 |
| 2024-03-26 | $12.20 | $12.33 | $11.92 | $12.13 | $12.13 | 4,663,000 |
| 2024-03-25 | $12.33 | $12.52 | $12.14 | $12.14 | $12.14 | 4,801,890 |
| 2024-03-22 | $12.87 | $12.87 | $12.44 | $12.52 | $12.52 | 5,105,590 |
| 2024-03-21 | $12.81 | $12.94 | $12.69 | $12.86 | $12.86 | 4,366,630 |
| 2024-03-20 | $12.62 | $12.88 | $12.60 | $12.81 | $12.81 | 4,422,200 |
| 2024-03-19 | $12.59 | $12.79 | $12.52 | $12.68 | $12.68 | 5,137,000 |
| 2024-03-18 | $12.66 | $12.73 | $12.55 | $12.67 | $12.67 | 5,742,800 |
| 2024-03-15 | $12.38 | $12.61 | $12.30 | $12.61 | $12.61 | 4,002,570 |
| 2024-03-14 | $12.45 | $12.65 | $12.29 | $12.43 | $12.43 | 3,886,670 |
| 2024-03-13 | $12.61 | $12.64 | $12.44 | $12.56 | $12.56 | 4,299,100 |
| 2024-03-12 | $12.50 | $12.59 | $12.30 | $12.58 | $12.58 | 5,741,700 |
| 2024-03-11 | $12.37 | $12.54 | $12.33 | $12.50 | $12.50 | 4,334,600 |
| 2024-03-08 | $12.37 | $12.51 | $12.26 | $12.46 | $12.46 | 3,857,000 |
| 2024-03-07 | $12.55 | $12.75 | $12.40 | $12.48 | $12.48 | 6,602,730 |
| 2024-03-06 | $12.00 | $12.50 | $11.94 | $12.41 | $12.41 | 6,963,160 |
| 2024-03-05 | $12.09 | $12.28 | $11.93 | $12.01 | $12.01 | 4,796,300 |
| 2024-03-04 | $12.38 | $12.42 | $11.93 | $12.14 | $12.14 | 5,465,400 |
| 2024-03-01 | $12.10 | $12.65 | $12.10 | $12.38 | $12.38 | 7,834,300 |
| 2024-02-29 | $11.63 | $12.05 | $11.52 | $12.03 | $12.03 | 6,387,800 |
| 2024-02-28 | $12.58 | $12.80 | $11.65 | $11.69 | $11.69 | 10,792,600 |
| 2024-02-27 | $12.09 | $12.48 | $12.09 | $12.48 | $12.48 | 5,725,290 |
| 2024-02-26 | $12.10 | $12.53 | $12.10 | $12.30 | $12.30 | 8,469,500 |
| 2024-02-23 | $12.00 | $12.12 | $11.90 | $12.10 | $12.10 | 6,545,000 |
| 2024-02-22 | $11.70 | $12.55 | $11.61 | $12.03 | $12.03 | 7,374,400 |
| 2024-02-21 | $11.61 | $12.03 | $11.48 | $11.73 | $11.73 | 6,404,400 |
| 2024-02-20 | $11.66 | $11.96 | $11.36 | $11.70 | $11.70 | 5,602,700 |
| 2024-02-19 | $11.11 | $11.64 | $11.10 | $11.57 | $11.57 | 6,068,800 |
| 2024-02-08 | $10.30 | $11.20 | $10.20 | $11.14 | $11.14 | 7,581,690 |
| 2024-02-07 | $10.79 | $10.96 | $10.04 | $10.19 | $10.19 | 6,756,440 |
| 2024-02-06 | $10.00 | $11.06 | $9.67 | $10.66 | $10.66 | 6,812,970 |
| 2024-02-05 | $11.75 | $11.75 | $10.69 | $10.69 | $10.69 | 7,205,130 |
| 2024-02-02 | $12.11 | $12.47 | $11.20 | $11.88 | $11.88 | 6,356,710 |
| 2024-02-01 | $12.35 | $12.63 | $12.01 | $12.07 | $12.07 | 5,309,230 |
| 2024-01-31 | $13.18 | $13.38 | $12.40 | $12.46 | $12.46 | 5,753,760 |
| 2024-01-30 | $13.46 | $13.81 | $13.20 | $13.21 | $13.21 | 3,887,500 |
| 2024-01-29 | $14.38 | $14.40 | $13.55 | $13.58 | $13.58 | 5,280,000 |
| 2024-01-26 | $13.82 | $14.34 | $13.82 | $14.20 | $14.20 | 5,565,900 |
| 2024-01-25 | $13.51 | $13.84 | $13.35 | $13.83 | $13.83 | 5,150,130 |
| 2024-01-24 | $12.88 | $13.43 | $12.86 | $13.41 | $13.41 | 6,566,500 |
| 2024-01-23 | $12.57 | $12.85 | $12.30 | $12.77 | $12.77 | 5,289,600 |
| 2024-01-22 | $14.23 | $14.25 | $12.75 | $12.77 | $12.77 | 6,984,410 |
| 2024-01-19 | $14.26 | $14.39 | $14.09 | $14.17 | $14.17 | 2,387,000 |
| 2024-01-18 | $14.52 | $14.52 | $13.88 | $14.25 | $14.25 | 5,968,300 |
| 2024-01-17 | $15.05 | $15.17 | $14.51 | $14.52 | $14.52 | 3,794,500 |
| 2024-01-16 | $15.11 | $15.29 | $14.80 | $15.15 | $15.15 | 4,324,610 |
| 2024-01-15 | $15.40 | $15.58 | $15.00 | $15.10 | $15.10 | 4,353,300 |
| 2024-01-12 | $15.70 | $15.90 | $15.40 | $15.56 | $15.56 | 4,216,210 |
| 2024-01-11 | $15.56 | $15.88 | $15.51 | $15.75 | $15.75 | 3,102,270 |
| 2024-01-10 | $15.75 | $15.94 | $15.44 | $15.54 | $15.54 | 3,341,700 |
| 2024-01-09 | $15.88 | $16.06 | $15.59 | $15.74 | $15.74 | 4,045,200 |
| 2024-01-08 | $16.05 | $16.38 | $15.78 | $15.91 | $15.91 | 6,227,700 |
| 2024-01-05 | $16.21 | $16.55 | $15.91 | $15.99 | $15.99 | 5,110,700 |
| 2024-01-04 | $16.58 | $16.71 | $16.23 | $16.29 | $16.29 | 8,327,300 |
| 2024-01-03 | $16.09 | $17.40 | $15.89 | $16.82 | $16.82 | 14,217,360 |
| 2024-01-02 | $16.12 | $16.39 | $15.96 | $16.10 | $16.10 | 6,151,100 |
| 2024-01-01 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 0 |
| 2023-12-29 | $15.46 | $16.44 | $15.35 | $16.10 | $16.10 | 8,067,700 |
| 2023-12-28 | $15.18 | $15.54 | $15.10 | $15.41 | $15.41 | 3,517,490 |
| 2023-12-27 | $14.91 | $15.51 | $14.88 | $15.27 | $15.27 | 3,913,000 |
| 2023-12-26 | $15.54 | $15.58 | $14.99 | $15.00 | $15.00 | 5,060,400 |
| 2023-12-25 | $15.83 | $15.98 | $15.48 | $15.63 | $15.63 | 4,550,400 |
| 2023-12-22 | $15.85 | $16.25 | $15.79 | $15.98 | $15.98 | 6,930,700 |
| 2023-12-21 | $15.33 | $16.08 | $14.98 | $15.97 | $15.97 | 8,425,000 |
| 2023-12-20 | $15.89 | $15.97 | $15.20 | $15.33 | $15.33 | 5,677,700 |
| 2023-12-19 | $16.15 | $16.15 | $15.49 | $15.72 | $15.72 | 7,326,690 |
| 2023-12-18 | $16.44 | $16.59 | $16.00 | $16.05 | $16.05 | 8,292,320 |
| 2023-12-15 | $16.95 | $17.10 | $16.55 | $16.60 | $16.60 | 13,790,000 |
| 2023-12-14 | $15.91 | $17.50 | $15.73 | $17.17 | $17.17 | 24,136,980 |
| 2023-12-13 | $16.04 | $16.29 | $15.90 | $15.91 | $15.91 | 8,897,490 |
| 2023-12-12 | $15.74 | $16.59 | $15.65 | $16.20 | $16.20 | 16,039,200 |
| 2023-12-11 | $14.80 | $16.39 | $14.64 | $15.74 | $15.74 | 16,772,300 |
| 2023-12-08 | $15.28 | $15.29 | $14.80 | $14.90 | $14.90 | 5,699,800 |
| 2023-12-07 | $15.44 | $15.60 | $15.20 | $15.20 | $15.20 | 3,672,200 |
| 2023-12-06 | $15.30 | $15.64 | $15.24 | $15.44 | $15.44 | 3,134,300 |
| 2023-12-05 | $15.83 | $15.83 | $15.38 | $15.38 | $15.38 | 3,173,930 |
| 2023-12-04 | $15.68 | $15.88 | $15.60 | $15.80 | $15.80 | 3,557,600 |
| 2023-12-01 | $15.61 | $15.73 | $15.45 | $15.70 | $15.70 | 3,204,000 |
| 2023-11-30 | $15.63 | $15.74 | $15.40 | $15.63 | $15.63 | 3,221,900 |
| 2023-11-29 | $15.76 | $15.79 | $15.49 | $15.70 | $15.70 | 4,227,310 |
| 2023-11-28 | $15.29 | $15.70 | $15.25 | $15.70 | $15.70 | 4,567,690 |
| 2023-11-27 | $15.25 | $15.48 | $15.22 | $15.32 | $15.32 | 2,600,900 |
| 2023-11-24 | $15.55 | $15.57 | $15.28 | $15.35 | $15.35 | 2,602,100 |
| 2023-11-23 | $15.35 | $15.56 | $15.27 | $15.55 | $15.55 | 3,097,400 |
| 2023-11-22 | $15.45 | $15.64 | $15.33 | $15.35 | $15.35 | 3,621,700 |
| 2023-11-21 | $15.78 | $15.89 | $15.52 | $15.56 | $15.56 | 4,194,200 |
| 2023-11-20 | $15.50 | $15.95 | $15.42 | $15.78 | $15.78 | 6,306,500 |
| 2023-11-17 | $15.19 | $15.64 | $15.16 | $15.56 | $15.56 | 5,776,700 |
| 2023-11-16 | $15.24 | $15.49 | $15.19 | $15.21 | $15.21 | 3,776,620 |
| 2023-11-15 | $15.20 | $15.46 | $15.16 | $15.43 | $15.43 | 5,582,160 |
| 2023-11-14 | $15.18 | $15.30 | $15.06 | $15.14 | $15.14 | 3,875,300 |
| 2023-11-13 | $14.87 | $15.23 | $14.79 | $15.20 | $15.20 | 5,943,300 |
| 2023-11-10 | $14.79 | $14.94 | $14.60 | $14.87 | $14.87 | 4,984,400 |
| 2023-11-09 | $14.80 | $14.87 | $14.71 | $14.79 | $14.79 | 3,683,300 |
| 2023-11-08 | $14.78 | $14.88 | $14.68 | $14.76 | $14.76 | 3,349,100 |
| 2023-11-07 | $14.84 | $14.87 | $14.70 | $14.79 | $14.79 | 3,049,300 |
| 2023-11-06 | $14.81 | $14.92 | $14.59 | $14.86 | $14.86 | 4,982,390 |
| 2023-11-03 | $14.43 | $14.85 | $14.37 | $14.74 | $14.74 | 5,133,500 |
| 2023-11-02 | $14.58 | $14.78 | $14.42 | $14.42 | $14.42 | 3,865,500 |
| 2023-11-01 | $14.90 | $15.32 | $14.56 | $14.58 | $14.58 | 7,014,200 |
| 2023-10-31 | $14.91 | $14.97 | $14.56 | $14.63 | $14.63 | 4,408,800 |
| 2023-10-30 | $14.73 | $15.03 | $14.63 | $14.91 | $14.91 | 5,034,900 |
| 2023-10-27 | $14.56 | $14.84 | $14.37 | $14.77 | $14.77 | 3,892,900 |
| 2023-10-26 | $14.46 | $14.59 | $14.29 | $14.57 | $14.57 | 3,358,400 |
| 2023-10-25 | $14.25 | $14.60 | $14.25 | $14.50 | $14.50 | 3,247,800 |
| 2023-10-24 | $13.84 | $14.26 | $13.82 | $14.24 | $14.24 | 4,475,700 |
| 2023-10-23 | $14.31 | $14.45 | $13.76 | $13.84 | $13.84 | 4,044,700 |
| 2023-10-20 | $14.20 | $14.55 | $14.20 | $14.45 | $14.45 | 2,627,500 |
| 2023-10-19 | $14.32 | $14.62 | $14.21 | $14.32 | $14.32 | 2,682,600 |
| 2023-10-18 | $14.58 | $14.78 | $14.42 | $14.45 | $14.45 | 2,643,900 |
| 2023-10-17 | $14.87 | $14.90 | $14.40 | $14.70 | $14.70 | 4,070,700 |
| 2023-10-16 | $14.98 | $15.08 | $14.72 | $14.80 | $14.80 | 4,132,680 |
| 2023-10-13 | $15.46 | $15.46 | $15.10 | $15.11 | $15.11 | 3,233,600 |
| 2023-10-12 | $15.51 | $15.59 | $15.04 | $15.48 | $15.48 | 5,655,500 |
| 2023-10-11 | $15.65 | $15.71 | $15.35 | $15.40 | $15.40 | 3,974,100 |
| 2023-10-10 | $15.77 | $15.83 | $15.61 | $15.61 | $15.61 | 2,468,810 |
| 2023-10-09 | $16.13 | $16.13 | $15.73 | $15.73 | $15.73 | 4,430,200 |
| 2023-09-28 | $16.08 | $16.17 | $16.01 | $16.15 | $16.15 | 2,724,490 |
| 2023-09-27 | $16.19 | $16.30 | $16.00 | $16.03 | $16.03 | 3,652,700 |
| 2023-09-26 | $16.29 | $16.50 | $16.10 | $16.13 | $16.13 | 2,802,000 |
| 2023-09-25 | $16.07 | $16.60 | $16.07 | $16.29 | $16.29 | 5,780,200 |
| 2023-09-22 | $15.89 | $16.19 | $15.87 | $16.14 | $16.14 | 3,949,800 |
| 2023-09-21 | $16.02 | $16.31 | $15.98 | $15.98 | $15.98 | 3,521,660 |
| 2023-09-20 | $16.44 | $16.69 | $16.21 | $16.24 | $16.24 | 7,150,720 |
| 2023-09-19 | $16.16 | $16.96 | $15.87 | $16.78 | $16.78 | 7,091,600 |
| 2023-09-18 | $16.17 | $16.20 | $15.88 | $16.16 | $16.16 | 3,903,900 |
| 2023-09-15 | $16.01 | $16.55 | $15.95 | $16.33 | $16.33 | 5,356,200 |
| 2023-09-14 | $16.00 | $16.18 | $15.93 | $15.97 | $15.97 | 2,741,900 |
| 2023-09-13 | $16.21 | $16.27 | $15.86 | $16.04 | $16.04 | 3,707,830 |
| 2023-09-12 | $16.36 | $16.44 | $16.16 | $16.19 | $16.19 | 4,123,300 |
| 2023-09-11 | $16.34 | $16.48 | $16.11 | $16.36 | $16.36 | 4,685,700 |
| 2023-09-08 | $16.36 | $16.58 | $16.21 | $16.54 | $16.54 | 3,335,460 |
| 2023-09-07 | $16.50 | $16.53 | $16.20 | $16.33 | $16.33 | 3,624,510 |
| 2023-09-06 | $16.36 | $16.55 | $16.20 | $16.49 | $16.49 | 3,329,200 |
| 2023-09-05 | $16.80 | $16.83 | $16.33 | $16.39 | $16.39 | 5,067,200 |
| 2023-09-04 | $16.56 | $16.87 | $16.45 | $16.85 | $16.85 | 5,335,800 |
| 2023-09-01 | $16.36 | $16.67 | $16.27 | $16.60 | $16.60 | 5,319,500 |
| 2023-08-31 | $16.20 | $16.73 | $16.13 | $16.35 | $16.35 | 6,929,360 |
| 2023-08-30 | $16.34 | $16.49 | $16.13 | $16.19 | $16.19 | 4,749,800 |
| 2023-08-29 | $15.76 | $16.43 | $15.65 | $16.36 | $16.36 | 6,543,260 |
| 2023-08-28 | $16.77 | $16.86 | $15.74 | $15.89 | $15.89 | 7,110,500 |
| 2023-08-25 | $16.52 | $16.59 | $15.95 | $16.07 | $16.07 | 6,298,530 |
| 2023-08-24 | $16.85 | $16.96 | $16.57 | $16.59 | $16.59 | 4,817,800 |
| 2023-08-23 | $17.53 | $17.56 | $16.79 | $16.81 | $16.81 | 7,313,390 |
| 2023-08-22 | $17.55 | $17.68 | $17.25 | $17.56 | $17.56 | 5,878,600 |
| 2023-08-21 | $17.56 | $17.91 | $17.48 | $17.54 | $17.54 | 3,974,130 |
| 2023-08-18 | $17.68 | $18.05 | $17.65 | $17.67 | $17.67 | 6,556,500 |
| 2023-08-17 | $17.32 | $17.92 | $16.84 | $17.79 | $17.79 | 8,502,600 |
| 2023-08-16 | $18.33 | $18.37 | $17.41 | $17.41 | $17.41 | 10,358,800 |
| 2023-08-15 | $18.60 | $18.96 | $18.41 | $18.44 | $18.44 | 6,185,290 |
| 2023-08-14 | $18.54 | $18.72 | $18.33 | $18.65 | $18.65 | 7,216,690 |
| 2023-08-11 | $18.65 | $18.92 | $18.44 | $18.92 | $18.92 | 8,912,100 |
| 2023-08-10 | $18.90 | $18.97 | $18.38 | $18.69 | $18.69 | 9,202,810 |
| 2023-08-09 | $19.16 | $19.16 | $18.67 | $18.68 | $18.68 | 10,292,900 |
| 2023-08-08 | $18.35 | $19.50 | $18.20 | $19.23 | $19.23 | 19,143,820 |
| 2023-08-07 | $18.11 | $18.58 | $18.01 | $18.41 | $18.41 | 7,390,400 |
| 2023-08-04 | $18.51 | $18.65 | $18.30 | $18.33 | $18.33 | 9,434,500 |
| 2023-08-03 | $18.89 | $18.89 | $18.43 | $18.56 | $18.56 | 9,178,700 |
| 2023-08-02 | $19.28 | $19.36 | $18.68 | $18.71 | $18.71 | 19,652,590 |
| 2023-08-01 | $18.84 | $20.60 | $18.38 | $19.72 | $19.72 | 35,747,140 |
| 2023-07-31 | $18.60 | $18.74 | $18.30 | $18.74 | $18.74 | 14,255,400 |
| 2023-07-28 | $18.57 | $18.75 | $18.22 | $18.73 | $18.73 | 18,777,990 |
| 2023-07-27 | $18.89 | $19.85 | $18.50 | $18.89 | $18.89 | 38,133,730 |
| 2023-07-26 | $17.26 | $18.89 | $17.17 | $18.89 | $18.89 | 24,002,490 |
| 2023-07-25 | $16.98 | $17.33 | $16.88 | $17.17 | $17.17 | 7,102,900 |
| 2023-07-24 | $16.50 | $17.38 | $16.40 | $16.98 | $16.98 | 6,262,410 |
| 2023-07-21 | $16.40 | $16.83 | $16.40 | $16.69 | $16.69 | 2,932,740 |
| 2023-07-20 | $16.76 | $16.84 | $16.48 | $16.50 | $16.50 | 2,617,900 |
| 2023-07-19 | $16.83 | $16.91 | $16.55 | $16.69 | $16.69 | 3,031,140 |
| 2023-07-18 | $16.82 | $16.91 | $16.59 | $16.86 | $16.86 | 3,249,400 |
| 2023-07-17 | $17.00 | $17.00 | $16.68 | $16.76 | $16.76 | 4,295,140 |
| 2023-07-14 | $17.22 | $17.30 | $17.08 | $17.12 | $17.12 | 3,514,500 |
| 2023-07-13 | $17.38 | $17.54 | $17.20 | $17.32 | $17.32 | 4,035,900 |
| 2023-07-12 | $17.65 | $17.74 | $17.20 | $17.22 | $17.22 | 6,820,300 |
| 2023-07-11 | $17.36 | $17.80 | $17.17 | $17.68 | $17.68 | 8,525,100 |
| 2023-07-10 | $17.28 | $17.46 | $17.22 | $17.41 | $17.41 | 3,340,200 |
| 2023-07-07 | $17.57 | $17.62 | $17.23 | $17.30 | $17.30 | 6,139,310 |
| 2023-07-06 | $17.56 | $17.69 | $17.50 | $17.60 | $17.60 | 4,380,400 |
| 2023-07-05 | $17.84 | $17.89 | $17.52 | $17.57 | $17.57 | 7,697,700 |
| 2023-07-04 | $17.80 | $17.95 | $17.68 | $17.73 | $17.73 | 6,188,000 |
| 2023-07-03 | $17.85 | $18.01 | $17.61 | $17.78 | $17.78 | 8,464,310 |
| 2023-06-30 | $18.22 | $18.45 | $17.91 | $17.98 | $17.98 | 10,876,300 |
| 2023-06-29 | $18.14 | $18.34 | $17.70 | $18.19 | $18.19 | 16,442,950 |
| 2023-06-28 | $17.60 | $18.70 | $17.37 | $18.14 | $18.14 | 27,552,990 |
| 2023-06-27 | $15.61 | $17.35 | $15.51 | $17.35 | $17.35 | 12,938,630 |
| 2023-06-26 | $16.19 | $16.49 | $15.80 | $15.80 | $15.77 | 5,062,040 |
| 2023-06-21 | $16.58 | $16.80 | $16.22 | $16.23 | $16.20 | 4,258,940 |
| 2023-06-20 | $16.50 | $16.87 | $16.50 | $16.70 | $16.67 | 3,637,280 |
| 2023-06-19 | $16.71 | $17.00 | $16.66 | $16.66 | $16.63 | 4,124,500 |
| 2023-06-16 | $16.61 | $16.94 | $16.60 | $16.92 | $16.92 | 4,383,790 |
| 2023-06-15 | $16.70 | $16.70 | $16.47 | $16.61 | $16.61 | 3,591,300 |
| 2023-06-14 | $16.41 | $16.81 | $16.35 | $16.73 | $16.73 | 6,822,400 |
| 2023-06-13 | $16.34 | $16.79 | $16.25 | $16.46 | $16.46 | 4,992,540 |
| 2023-06-12 | $16.15 | $16.39 | $16.06 | $16.32 | $16.32 | 3,536,800 |
| 2023-06-09 | $16.17 | $16.30 | $16.04 | $16.21 | $16.21 | 3,270,000 |
| 2023-06-08 | $16.49 | $16.50 | $16.16 | $16.20 | $16.20 | 3,206,100 |
| 2023-06-07 | $16.40 | $16.57 | $16.26 | $16.41 | $16.41 | 2,960,500 |
| 2023-06-06 | $16.88 | $16.94 | $16.41 | $16.41 | $16.41 | 4,143,750 |
| 2023-06-05 | $16.90 | $17.09 | $16.89 | $16.91 | $16.91 | 3,072,250 |
| 2023-06-02 | $16.77 | $17.05 | $16.76 | $17.03 | $17.03 | 4,618,940 |
| 2023-06-01 | $16.99 | $16.99 | $16.49 | $16.83 | $16.83 | 4,027,900 |
| 2023-05-31 | $16.68 | $16.94 | $16.62 | $16.84 | $16.84 | 3,589,330 |
| 2023-05-30 | $16.58 | $16.75 | $16.29 | $16.69 | $16.69 | 4,476,850 |
| 2023-05-29 | $17.04 | $17.18 | $16.43 | $16.48 | $16.48 | 8,230,800 |
| 2023-05-26 | $17.21 | $17.34 | $16.67 | $17.21 | $17.21 | 4,767,810 |
| 2023-05-25 | $17.18 | $17.29 | $16.90 | $17.09 | $17.09 | 3,824,300 |
| 2023-05-24 | $17.00 | $17.30 | $16.87 | $17.20 | $17.20 | 3,823,920 |
| 2023-05-23 | $17.26 | $17.35 | $17.10 | $17.14 | $17.14 | 3,731,060 |
| 2023-05-22 | $17.30 | $17.47 | $17.22 | $17.31 | $17.31 | 3,209,410 |
| 2023-05-19 | $17.52 | $17.60 | $17.25 | $17.51 | $17.51 | 4,697,960 |
| 2023-05-18 | $17.72 | $17.98 | $17.49 | $17.62 | $17.62 | 7,843,640 |
| 2023-05-17 | $17.52 | $18.40 | $17.45 | $17.82 | $17.82 | 9,725,960 |
| 2023-05-16 | $17.35 | $18.06 | $17.19 | $17.58 | $17.58 | 9,437,700 |
| 2023-05-15 | $17.08 | $17.34 | $16.91 | $17.32 | $17.32 | 4,359,500 |
| 2023-05-12 | $17.38 | $17.53 | $17.18 | $17.19 | $17.19 | 3,147,800 |
| 2023-05-11 | $17.31 | $17.49 | $17.15 | $17.42 | $17.42 | 3,892,730 |
| 2023-05-10 | $17.17 | $17.54 | $17.08 | $17.30 | $17.30 | 4,348,400 |
| 2023-05-09 | $17.38 | $17.52 | $17.11 | $17.16 | $17.16 | 4,964,100 |
| 2023-05-08 | $17.23 | $17.63 | $17.18 | $17.45 | $17.45 | 5,030,700 |
| 2023-05-05 | $17.31 | $17.77 | $17.18 | $17.33 | $17.33 | 6,138,000 |
| 2023-05-04 | $16.87 | $17.51 | $16.87 | $17.29 | $17.29 | 5,250,740 |
| 2023-05-03 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2023-05-02 | $17.15 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2023-04-28 | $17.00 | $17.17 | $16.92 | $17.15 | $17.15 | 4,834,860 |
| 2023-04-27 | $16.60 | $17.56 | $16.60 | $16.97 | $16.97 | 7,306,300 |
| 2023-04-26 | $16.33 | $16.83 | $16.20 | $16.70 | $16.70 | 4,846,200 |
| 2023-04-25 | $16.83 | $16.90 | $16.04 | $16.40 | $16.40 | 7,326,200 |
| 2023-04-24 | $17.01 | $17.11 | $16.73 | $16.85 | $16.85 | 6,054,930 |
| 2023-04-21 | $17.58 | $17.94 | $17.13 | $17.19 | $17.19 | 7,481,610 |
| 2023-04-20 | $17.35 | $17.58 | $16.85 | $17.58 | $17.58 | 9,411,820 |
| 2023-04-19 | $18.20 | $18.21 | $17.27 | $17.50 | $17.50 | 10,556,070 |
| 2023-04-18 | $18.66 | $18.72 | $18.26 | $18.27 | $18.27 | 4,610,750 |
| 2023-04-17 | $18.60 | $18.78 | $18.49 | $18.65 | $18.65 | 3,688,900 |
| 2023-04-14 | $18.50 | $18.67 | $18.36 | $18.60 | $18.60 | 4,134,300 |
| 2023-04-13 | $18.98 | $18.99 | $18.47 | $18.52 | $18.52 | 5,082,000 |
| 2023-04-12 | $18.83 | $19.03 | $18.76 | $18.87 | $18.87 | 3,944,840 |
| 2023-04-11 | $19.15 | $19.21 | $18.70 | $18.95 | $18.95 | 5,622,750 |
| 2023-04-10 | $19.66 | $19.66 | $19.05 | $19.12 | $19.12 | 6,137,280 |
| 2023-04-07 | $19.77 | $20.00 | $19.63 | $19.66 | $19.66 | 4,992,900 |
| 2023-04-06 | $19.85 | $19.85 | $19.56 | $19.82 | $19.82 | 8,616,410 |
| 2023-04-05 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 0 |
| 2023-04-04 | $19.19 | $20.56 | $19.02 | $20.15 | $20.15 | 17,813,990 |
| 2023-04-03 | $18.76 | $19.10 | $18.57 | $19.06 | $19.06 | 6,642,480 |
| 2023-03-31 | $18.42 | $18.86 | $18.29 | $18.83 | $18.83 | 7,258,700 |
| 2023-03-30 | $18.65 | $18.65 | $18.27 | $18.34 | $18.34 | 5,016,300 |
| 2023-03-29 | $19.00 | $19.06 | $18.40 | $18.50 | $18.50 | 8,327,190 |
| 2023-03-28 | $19.00 | $19.42 | $18.69 | $19.06 | $19.06 | 7,599,290 |
| 2023-03-27 | $19.05 | $19.16 | $18.83 | $19.04 | $19.04 | 6,642,500 |
| 2023-03-24 | $19.21 | $19.40 | $18.97 | $19.26 | $19.26 | 6,573,920 |
| 2023-03-23 | $19.39 | $19.48 | $19.03 | $19.29 | $19.29 | 6,976,150 |
| 2023-03-22 | $19.69 | $19.92 | $19.40 | $19.47 | $19.47 | 6,607,100 |
| 2023-03-21 | $19.10 | $19.76 | $19.02 | $19.69 | $19.69 | 9,734,130 |
| 2023-03-20 | $19.37 | $19.97 | $19.17 | $19.19 | $19.19 | 14,595,950 |
| 2023-03-17 | $20.20 | $20.95 | $20.20 | $20.68 | $20.68 | 6,031,000 |
| 2023-03-16 | $20.95 | $21.30 | $20.47 | $20.76 | $20.76 | 5,892,700 |
| 2023-03-15 | $21.54 | $21.54 | $21.07 | $21.09 | $21.09 | 4,025,200 |
| 2023-03-14 | $21.94 | $21.97 | $20.95 | $21.10 | $21.10 | 8,879,600 |
| 2023-03-13 | $22.02 | $22.30 | $21.85 | $21.91 | $21.91 | 5,874,500 |
| 2023-03-10 | $22.95 | $22.96 | $22.28 | $22.32 | $22.32 | 5,210,100 |
| 2023-03-09 | $22.35 | $23.20 | $22.15 | $23.16 | $23.16 | 9,330,650 |
| 2023-03-08 | $22.46 | $22.57 | $22.03 | $22.33 | $22.33 | 5,513,440 |
| 2023-03-07 | $23.10 | $23.14 | $22.44 | $22.46 | $22.46 | 8,754,600 |
| 2023-03-06 | $23.28 | $23.40 | $23.07 | $23.11 | $23.11 | 5,489,000 |
| 2023-03-03 | $23.20 | $23.50 | $23.16 | $23.35 | $23.35 | 5,921,640 |
| 2023-03-02 | $23.60 | $23.60 | $23.18 | $23.20 | $23.20 | 5,913,040 |
| 2023-03-01 | $23.19 | $23.57 | $23.16 | $23.45 | $23.45 | 5,237,240 |
| 2023-02-28 | $23.59 | $23.59 | $23.15 | $23.35 | $23.35 | 5,800,000 |
| 2023-02-27 | $23.89 | $23.89 | $23.27 | $23.44 | $23.44 | 8,376,510 |
| 2023-02-24 | $24.03 | $24.39 | $24.00 | $24.13 | $24.13 | 7,703,640 |
| 2023-02-23 | $23.90 | $24.35 | $23.90 | $24.14 | $24.14 | 7,505,560 |
| 2023-02-22 | $23.67 | $24.58 | $23.50 | $24.14 | $24.14 | 12,467,790 |
| 2023-02-21 | $23.51 | $23.97 | $23.29 | $23.66 | $23.66 | 9,661,580 |
| 2023-02-20 | $23.47 | $23.55 | $22.99 | $23.34 | $23.34 | 10,259,400 |
| 2023-02-17 | $24.12 | $24.36 | $23.78 | $23.84 | $23.84 | 7,428,370 |
| 2023-02-16 | $24.29 | $24.62 | $23.50 | $24.23 | $24.23 | 12,989,580 |
| 2023-02-15 | $24.33 | $24.99 | $24.01 | $24.51 | $24.51 | 16,734,800 |
| 2023-02-14 | $23.72 | $24.68 | $23.46 | $24.40 | $24.40 | 18,298,740 |
| 2023-02-13 | $23.85 | $24.14 | $23.67 | $23.80 | $23.80 | 8,286,000 |
| 2023-02-10 | $23.48 | $23.78 | $23.20 | $23.59 | $23.59 | 6,287,000 |
| 2023-02-09 | $23.36 | $23.60 | $23.17 | $23.47 | $23.47 | 5,797,200 |
| 2023-02-08 | $23.77 | $23.82 | $23.40 | $23.41 | $23.41 | 6,716,300 |
| 2023-02-07 | $23.41 | $24.15 | $23.21 | $23.91 | $23.91 | 10,389,850 |
| 2023-02-06 | $24.18 | $24.18 | $23.60 | $23.60 | $23.60 | 9,146,100 |
| 2023-02-03 | $24.35 | $24.60 | $24.18 | $24.39 | $24.39 | 8,723,410 |
| 2023-02-02 | $24.63 | $24.69 | $24.10 | $24.36 | $24.36 | 13,485,730 |
| 2023-02-01 | $23.72 | $25.06 | $23.61 | $24.84 | $24.84 | 21,941,450 |
| 2023-01-31 | $23.55 | $23.84 | $23.34 | $23.71 | $23.71 | 8,060,600 |
| 2023-01-30 | $23.60 | $23.74 | $23.28 | $23.50 | $23.50 | 9,293,400 |
| 2023-01-20 | $22.93 | $23.49 | $22.93 | $23.30 | $23.30 | 8,076,440 |
| 2023-01-19 | $22.82 | $23.18 | $22.70 | $22.88 | $22.88 | 6,817,400 |
| 2023-01-18 | $22.97 | $23.19 | $22.81 | $22.84 | $22.84 | 7,081,900 |
| 2023-01-17 | $23.83 | $24.05 | $22.70 | $22.82 | $22.82 | 14,743,320 |
| 2023-01-16 | $23.78 | $24.20 | $23.76 | $23.82 | $23.82 | 9,487,120 |
| 2023-01-13 | $24.29 | $24.69 | $24.02 | $24.06 | $24.06 | 9,803,270 |
| 2023-01-12 | $24.21 | $24.77 | $23.85 | $24.39 | $24.39 | 12,320,600 |
| 2023-01-11 | $25.50 | $25.50 | $24.05 | $24.11 | $24.11 | 18,601,600 |
| 2023-01-10 | $25.14 | $26.26 | $24.50 | $25.58 | $25.58 | 23,949,800 |
| 2023-01-09 | $24.86 | $25.35 | $24.08 | $25.19 | $25.19 | 22,726,340 |
| 2023-01-06 | $25.58 | $26.21 | $24.42 | $24.71 | $24.71 | 32,398,000 |
| 2023-01-05 | $26.60 | $27.58 | $25.41 | $25.63 | $25.63 | 46,765,330 |
| 2023-01-04 | $23.72 | $26.08 | $23.72 | $26.08 | $26.08 | 25,866,120 |
| 2023-01-03 | $23.25 | $23.99 | $22.90 | $23.71 | $23.71 | 17,335,800 |
| 2023-01-02 | $23.47 | $23.47 | $23.47 | $23.47 | $23.47 | 0 |
| 2022-12-30 | $23.60 | $24.60 | $23.44 | $23.47 | $23.47 | 22,408,060 |
| 2022-12-29 | $22.44 | $24.27 | $22.44 | $23.97 | $23.97 | 25,586,560 |
| 2022-12-28 | $22.62 | $23.28 | $22.42 | $22.84 | $22.84 | 13,041,680 |
| 2022-12-27 | $23.51 | $23.80 | $22.58 | $22.73 | $22.73 | 11,713,290 |
| 2022-12-26 | $22.00 | $24.36 | $22.00 | $23.16 | $23.16 | 21,679,100 |
| 2022-12-23 | $21.43 | $23.85 | $20.92 | $23.26 | $23.26 | 18,765,280 |
| 2022-12-22 | $22.20 | $22.63 | $21.68 | $21.68 | $21.68 | 7,762,300 |
| 2022-12-21 | $22.53 | $22.78 | $22.00 | $22.10 | $22.10 | 6,232,510 |
| 2022-12-20 | $22.20 | $22.69 | $21.79 | $22.53 | $22.53 | 7,982,100 |
| 2022-12-19 | $23.07 | $23.95 | $22.58 | $22.67 | $22.67 | 11,529,140 |
| 2022-12-16 | $22.25 | $24.30 | $22.01 | $23.45 | $23.45 | 18,550,810 |
| 2022-12-15 | $22.98 | $23.00 | $22.40 | $22.45 | $22.45 | 8,818,640 |
| 2022-12-14 | $22.23 | $23.46 | $22.23 | $23.10 | $23.10 | 12,553,310 |
| 2022-12-13 | $22.20 | $22.90 | $22.12 | $22.52 | $22.52 | 8,354,650 |
| 2022-12-12 | $22.30 | $22.76 | $21.90 | $22.43 | $22.43 | 10,539,500 |
| 2022-12-09 | $23.60 | $23.80 | $22.78 | $23.02 | $23.02 | 10,782,230 |
| 2022-12-08 | $22.58 | $23.64 | $22.38 | $23.39 | $23.39 | 17,310,600 |
| 2022-12-07 | $22.47 | $22.99 | $22.21 | $22.53 | $22.53 | 9,084,860 |
| 2022-12-06 | $23.01 | $23.38 | $22.44 | $22.67 | $22.67 | 14,624,280 |
| 2022-12-05 | $23.17 | $23.55 | $22.72 | $23.44 | $23.44 | 10,203,620 |
| 2022-12-01 | $24.00 | $24.64 | $24.00 | $24.22 | $24.22 | 11,247,520 |
| 2022-11-30 | $24.70 | $24.89 | $24.00 | $24.17 | $24.17 | 13,169,300 |
| 2022-11-29 | $24.49 | $24.95 | $24.23 | $24.68 | $24.68 | 12,169,440 |
| 2022-11-28 | $24.80 | $24.98 | $24.00 | $24.39 | $24.39 | 15,939,800 |
| 2022-11-25 | $24.68 | $26.50 | $24.67 | $25.43 | $25.43 | 22,611,450 |
| 2022-11-24 | $24.61 | $25.20 | $24.31 | $24.93 | $24.93 | 12,699,200 |
| 2022-11-23 | $24.10 | $25.25 | $24.10 | $24.68 | $24.68 | 12,358,000 |
| 2022-11-22 | $25.00 | $25.22 | $24.46 | $24.46 | $24.46 | 12,121,880 |
| 2022-11-21 | $24.01 | $25.28 | $23.59 | $25.22 | $25.22 | 16,908,980 |
| 2022-11-18 | $25.02 | $25.23 | $24.51 | $24.72 | $24.72 | 15,947,410 |
| 2022-11-17 | $26.40 | $26.78 | $24.91 | $25.39 | $25.39 | 26,222,700 |
| 2022-11-16 | $25.32 | $27.69 | $24.80 | $26.40 | $26.40 | 36,685,790 |
| 2022-11-15 | $24.39 | $25.68 | $24.19 | $25.34 | $25.34 | 25,261,230 |
| 2022-11-14 | $24.28 | $24.83 | $24.01 | $24.46 | $24.46 | 18,022,120 |
| 2022-11-11 | $23.99 | $25.50 | $23.40 | $24.96 | $24.96 | 29,805,680 |
| 2022-11-10 | $24.05 | $24.99 | $23.49 | $23.63 | $23.63 | 19,621,300 |
| 2022-11-09 | $24.90 | $24.95 | $24.03 | $24.06 | $24.06 | 22,147,450 |
| 2022-11-08 | $24.66 | $25.59 | $24.42 | $25.15 | $25.15 | 27,448,540 |
| 2022-11-07 | $24.18 | $25.49 | $24.09 | $24.51 | $24.51 | 27,747,280 |
| 2022-11-04 | $24.50 | $24.98 | $24.00 | $24.44 | $24.44 | 35,336,120 |
| 2022-11-03 | $21.67 | $24.11 | $21.45 | $24.11 | $24.11 | 25,712,780 |
| 2022-11-02 | $21.89 | $22.30 | $21.58 | $21.92 | $21.92 | 16,831,000 |
| 2022-11-01 | $21.75 | $22.60 | $21.26 | $22.11 | $22.11 | 17,780,660 |
| 2022-10-31 | $21.41 | $22.01 | $20.01 | $21.70 | $21.70 | 16,355,200 |
| 2022-10-28 | $23.43 | $23.76 | $21.51 | $21.51 | $21.51 | 24,802,010 |
| 2022-10-27 | $24.34 | $24.99 | $23.73 | $23.90 | $23.90 | 24,118,400 |
| 2022-10-26 | $24.93 | $25.58 | $23.81 | $23.94 | $23.94 | 33,310,690 |
| 2022-10-25 | $24.30 | $25.82 | $23.98 | $25.00 | $25.00 | 46,384,880 |
| 2022-10-24 | $21.90 | $23.98 | $21.40 | $23.98 | $23.98 | 32,963,060 |
| 2022-10-21 | $22.01 | $22.08 | $21.18 | $21.80 | $21.80 | 10,552,400 |
| 2022-10-20 | $22.00 | $22.58 | $21.62 | $21.67 | $21.67 | 15,457,200 |
| 2022-10-19 | $23.50 | $23.75 | $22.60 | $22.67 | $22.67 | 18,241,800 |
| 2022-10-18 | $23.12 | $24.50 | $22.65 | $23.95 | $23.95 | 26,677,270 |
| 2022-10-17 | $23.43 | $23.75 | $22.55 | $22.99 | $22.99 | 20,387,200 |
| 2022-10-14 | $22.63 | $25.17 | $22.00 | $23.43 | $23.43 | 37,673,880 |
| 2022-10-13 | $23.15 | $24.65 | $22.12 | $23.85 | $23.85 | 36,097,830 |
| 2022-10-12 | $21.49 | $23.20 | $21.38 | $23.20 | $23.20 | 37,519,860 |
| 2022-10-11 | $19.25 | $21.09 | $19.10 | $21.09 | $21.09 | 21,115,490 |
| 2022-10-10 | $20.45 | $20.48 | $18.94 | $19.17 | $19.17 | 15,500,830 |
| 2022-09-30 | $21.06 | $21.53 | $20.00 | $20.37 | $20.37 | 15,789,920 |
| 2022-09-29 | $21.62 | $22.12 | $20.83 | $20.95 | $20.95 | 17,951,600 |
| 2022-09-28 | $23.27 | $23.38 | $21.48 | $21.60 | $21.60 | 19,533,300 |
| 2022-09-27 | $22.50 | $23.29 | $22.44 | $23.15 | $23.15 | 21,386,650 |
| 2022-09-26 | $24.00 | $24.00 | $22.22 | $22.29 | $22.29 | 29,417,320 |
| 2022-09-23 | $23.73 | $25.13 | $23.41 | $24.69 | $24.69 | 25,557,940 |
| 2022-09-22 | $23.78 | $24.45 | $23.61 | $24.01 | $24.01 | 16,768,530 |
| 2022-09-21 | $24.34 | $24.59 | $22.82 | $23.83 | $23.83 | 27,388,470 |
| 2022-09-20 | $25.50 | $26.32 | $24.68 | $24.93 | $24.93 | 29,067,610 |
| 2022-09-19 | $24.80 | $26.30 | $24.55 | $25.82 | $25.82 | 34,774,740 |
| 2022-09-16 | $24.90 | $25.69 | $24.30 | $24.43 | $24.43 | 30,474,540 |
| 2022-09-15 | $26.89 | $27.20 | $25.46 | $25.46 | $25.46 | 42,710,830 |
| 2022-09-14 | $28.29 | $31.11 | $28.29 | $28.29 | $28.29 | 57,140,420 |
| 2022-09-13 | $31.43 | $31.43 | $31.43 | $31.43 | $31.43 | 1,147,900 |
| 2022-09-12 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 0 |
| 2022-09-09 | $34.92 | $34.92 | $34.92 | $34.92 | $34.92 | 4,826,800 |
| 2022-09-08 | $35.90 | $38.80 | $34.00 | $38.80 | $38.80 | 42,787,530 |
| 2022-09-07 | $32.90 | $35.27 | $32.50 | $35.27 | $35.27 | 35,708,390 |
| 2022-09-06 | $30.27 | $33.23 | $29.80 | $32.06 | $32.06 | 41,068,240 |
| 2022-09-05 | $30.33 | $31.31 | $29.20 | $30.21 | $30.21 | 39,081,750 |
| 2022-09-02 | $27.66 | $29.51 | $27.01 | $29.51 | $29.51 | 30,157,200 |
| 2022-09-01 | $27.49 | $29.55 | $25.74 | $26.83 | $26.83 | 49,616,900 |
| 2022-08-31 | $25.35 | $28.38 | $24.99 | $28.38 | $28.38 | 41,044,260 |
| 2022-08-30 | $24.62 | $26.60 | $24.01 | $25.80 | $25.80 | 39,842,650 |
| 2022-08-29 | $21.85 | $24.20 | $21.62 | $24.20 | $24.20 | 24,490,150 |
| 2022-08-26 | $19.80 | $22.88 | $19.80 | $22.00 | $22.00 | 29,427,090 |
| 2022-08-25 | $23.44 | $23.88 | $21.04 | $21.04 | $21.04 | 33,577,830 |
| 2022-08-24 | $23.69 | $24.58 | $21.96 | $23.38 | $23.38 | 50,318,280 |
| 2022-08-23 | $22.40 | $22.41 | $21.41 | $22.41 | $22.41 | 14,048,690 |
| 2022-08-22 | $20.36 | $20.37 | $19.33 | $20.37 | $20.37 | 9,612,800 |
| 2022-08-19 | $18.12 | $19.36 | $18.00 | $18.52 | $18.52 | 18,738,400 |
| 2022-08-18 | $18.52 | $19.03 | $18.10 | $18.30 | $18.30 | 14,739,030 |
| 2022-08-17 | $18.80 | $19.03 | $18.42 | $18.68 | $18.68 | 20,404,820 |
| 2022-08-16 | $17.91 | $19.35 | $17.43 | $19.15 | $19.15 | 28,149,320 |
| 2022-08-15 | $18.20 | $19.38 | $17.70 | $18.00 | $18.00 | 35,748,690 |
| 2022-08-12 | $16.09 | $17.94 | $16.04 | $17.94 | $17.94 | 22,591,690 |
| 2022-08-11 | $16.25 | $16.45 | $16.03 | $16.31 | $16.31 | 8,347,300 |
| 2022-08-10 | $16.44 | $16.60 | $16.10 | $16.21 | $16.21 | 8,922,500 |
| 2022-08-09 | $16.84 | $17.22 | $16.54 | $16.57 | $16.57 | 12,382,700 |
| 2022-08-08 | $15.73 | $16.97 | $15.73 | $16.77 | $16.77 | 17,751,950 |
| 2022-08-05 | $16.48 | $16.61 | $15.63 | $15.91 | $15.91 | 16,110,300 |
| 2022-08-04 | $16.23 | $16.68 | $16.04 | $16.46 | $16.46 | 13,452,040 |
| 2022-08-03 | $16.30 | $17.00 | $16.14 | $16.43 | $16.43 | 21,990,040 |
| 2022-08-02 | $17.00 | $17.97 | $15.91 | $16.05 | $16.05 | 27,229,260 |
| 2022-08-01 | $16.82 | $17.56 | $16.50 | $17.25 | $17.25 | 22,355,100 |
| 2022-07-29 | $17.10 | $17.38 | $16.52 | $16.73 | $16.73 | 20,494,800 |
| 2022-07-28 | $17.43 | $17.77 | $17.11 | $17.22 | $17.22 | 21,681,570 |
| 2022-07-27 | $16.83 | $17.50 | $16.81 | $17.48 | $17.48 | 23,660,580 |
| 2022-07-26 | $16.97 | $17.56 | $16.32 | $17.10 | $17.10 | 25,639,380 |
| 2022-07-25 | $17.93 | $18.33 | $17.00 | $17.10 | $17.10 | 43,842,620 |
| 2022-07-22 | $20.18 | $20.99 | $18.68 | $18.68 | $18.68 | 38,789,480 |
| 2022-07-21 | $22.00 | $23.38 | $20.01 | $20.75 | $20.75 | 66,051,980 |
| 2022-07-20 | $20.43 | $21.25 | $19.01 | $21.25 | $21.25 | 22,516,860 |
| 2022-07-19 | $17.56 | $19.32 | $17.44 | $19.32 | $19.32 | 29,367,890 |
| 2022-07-18 | $17.00 | $18.48 | $15.81 | $17.56 | $17.56 | 48,397,700 |
| 2022-07-15 | $15.27 | $16.80 | $15.04 | $16.80 | $16.80 | 30,748,300 |
| 2022-07-14 | $14.50 | $15.27 | $13.89 | $15.27 | $15.27 | 46,903,000 |
| 2022-07-13 | $13.88 | $13.88 | $13.88 | $13.88 | $13.88 | 3,968,900 |
| 2022-07-12 | $13.30 | $13.55 | $12.51 | $12.62 | $12.62 | 13,670,420 |
| 2022-07-11 | $13.19 | $13.35 | $12.75 | $12.93 | $12.93 | 8,251,400 |
| 2022-07-08 | $13.70 | $13.73 | $13.14 | $13.23 | $13.23 | 12,362,890 |
| 2022-07-07 | $13.59 | $13.86 | $13.37 | $13.86 | $13.86 | 12,939,990 |
| 2022-07-06 | $13.40 | $13.94 | $13.10 | $13.73 | $13.73 | 24,028,570 |
| 2022-07-05 | $12.13 | $13.37 | $12.11 | $13.37 | $13.37 | 19,261,170 |
| 2022-07-04 | $12.02 | $12.25 | $11.80 | $12.15 | $12.15 | 5,876,300 |
| 2022-07-01 | $12.47 | $12.47 | $12.08 | $12.08 | $12.08 | 7,614,310 |
| 2022-06-30 | $12.35 | $12.53 | $12.14 | $12.47 | $12.47 | 6,535,100 |
| 2022-06-29 | $12.58 | $12.85 | $12.33 | $12.36 | $12.36 | 9,942,600 |
| 2022-06-28 | $12.42 | $12.77 | $12.30 | $12.56 | $12.56 | 10,771,280 |
| 2022-06-27 | $13.65 | $13.65 | $12.60 | $12.68 | $12.68 | 20,234,300 |
| 2022-06-24 | $13.86 | $14.26 | $13.62 | $13.73 | $13.69 | 16,131,000 |
| 2022-06-23 | $13.97 | $14.10 | $13.43 | $13.86 | $13.82 | 17,310,270 |
| 2022-06-22 | $14.28 | $15.19 | $14.01 | $14.20 | $14.16 | 35,781,520 |
| 2022-06-21 | $12.81 | $14.28 | $12.33 | $14.28 | $14.24 | 26,204,030 |
| 2022-06-20 | $13.12 | $13.47 | $12.83 | $12.98 | $12.94 | 10,475,800 |
| 2022-06-17 | $12.30 | $13.59 | $12.20 | $13.43 | $13.39 | 16,152,710 |
| 2022-06-16 | $12.20 | $12.63 | $12.16 | $12.36 | $12.32 | 5,232,600 |
| 2022-06-15 | $12.70 | $12.88 | $12.26 | $12.28 | $12.24 | 7,002,390 |
| 2022-06-14 | $12.80 | $12.96 | $12.45 | $12.66 | $12.62 | 7,007,000 |
| 2022-06-13 | $13.11 | $13.27 | $12.81 | $12.98 | $12.94 | 5,853,600 |
| 2022-06-10 | $12.50 | $12.95 | $12.41 | $12.87 | $12.83 | 6,439,230 |
| 2022-06-09 | $13.23 | $13.25 | $12.50 | $12.51 | $12.47 | 10,147,810 |
| 2022-06-08 | $13.03 | $13.70 | $12.93 | $13.23 | $13.19 | 11,602,510 |
| 2022-06-07 | $12.98 | $13.05 | $12.72 | $12.93 | $12.89 | 8,124,000 |
| 2022-06-06 | $13.28 | $13.40 | $12.77 | $13.06 | $13.02 | 10,568,460 |
| 2022-06-02 | $13.31 | $13.64 | $13.21 | $13.43 | $13.39 | 6,970,400 |
| 2022-06-01 | $13.15 | $13.52 | $13.03 | $13.44 | $13.40 | 8,927,900 |
| 2022-05-31 | $13.30 | $13.75 | $13.18 | $13.21 | $13.17 | 9,065,060 |
| 2022-05-30 | $13.20 | $13.44 | $12.82 | $13.32 | $13.28 | 11,216,210 |
| 2022-05-27 | $12.98 | $13.36 | $12.90 | $13.18 | $13.14 | 11,554,210 |
| 2022-05-26 | $13.13 | $13.13 | $12.51 | $12.95 | $12.91 | 12,112,810 |
| 2022-05-25 | $13.55 | $13.64 | $12.69 | $13.17 | $13.13 | 17,795,630 |
| 2022-05-24 | $12.66 | $13.85 | $12.50 | $13.51 | $13.47 | 25,047,820 |
| 2022-05-23 | $12.22 | $12.77 | $12.22 | $12.63 | $12.59 | 14,316,070 |
| 2022-05-20 | $11.59 | $12.57 | $11.46 | $12.25 | $12.21 | 18,993,500 |
| 2022-05-19 | $11.44 | $11.65 | $11.11 | $11.43 | $11.39 | 5,702,900 |
| 2022-05-18 | $11.19 | $11.76 | $11.17 | $11.49 | $11.45 | 8,486,400 |
| 2022-05-17 | $11.25 | $11.86 | $11.00 | $11.46 | $11.42 | 11,291,700 |
| 2022-05-16 | $11.05 | $11.34 | $10.97 | $11.24 | $11.20 | 7,428,570 |
| 2022-05-13 | $10.91 | $11.17 | $10.69 | $11.01 | $10.98 | 7,109,900 |
| 2022-05-12 | $10.59 | $11.06 | $10.59 | $10.81 | $10.78 | 7,973,770 |
| 2022-05-11 | $10.78 | $11.18 | $10.61 | $10.61 | $10.58 | 12,642,800 |
| 2022-05-10 | $10.37 | $10.83 | $10.26 | $10.77 | $10.74 | 11,098,030 |
| 2022-05-09 | $9.86 | $10.99 | $9.73 | $10.50 | $10.47 | 14,965,400 |
| 2022-05-06 | $9.52 | $10.10 | $9.36 | $9.99 | $9.96 | 11,215,600 |
| 2022-05-05 | $9.50 | $9.84 | $9.41 | $9.73 | $9.70 | 6,263,230 |
| 2022-05-04 | $9.58 | $9.58 | $9.58 | $9.58 | $9.55 | 0 |
| 2022-05-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.55 | 0 |
| 2022-04-29 | $9.17 | $9.65 | $9.17 | $9.58 | $9.55 | 7,191,500 |
| 2022-04-28 | $9.05 | $9.40 | $8.97 | $9.09 | $9.06 | 8,236,700 |
| 2022-04-27 | $8.79 | $9.28 | $8.56 | $9.22 | $9.19 | 9,965,200 |
| 2022-04-26 | $9.27 | $9.36 | $8.93 | $8.96 | $8.93 | 8,804,500 |
| 2022-04-25 | $9.48 | $9.65 | $9.10 | $9.10 | $9.07 | 11,402,000 |
| 2022-04-22 | $10.06 | $10.32 | $9.66 | $9.80 | $9.77 | 10,717,600 |
| 2022-04-21 | $11.30 | $11.49 | $10.33 | $10.33 | $10.30 | 15,772,830 |
| 2022-04-20 | $12.12 | $12.37 | $11.36 | $11.48 | $11.44 | 13,787,930 |
| 2022-04-19 | $11.22 | $12.28 | $11.15 | $12.12 | $12.08 | 19,489,700 |
| 2022-04-18 | $11.33 | $11.57 | $11.06 | $11.24 | $11.20 | 8,727,100 |
| 2022-04-15 | $11.18 | $11.83 | $11.03 | $11.55 | $11.51 | 12,619,160 |
| 2022-04-14 | $11.11 | $11.34 | $10.90 | $11.13 | $11.10 | 7,891,850 |
| 2022-04-13 | $11.70 | $11.70 | $11.10 | $11.16 | $11.12 | 10,983,580 |
| 2022-04-12 | $11.43 | $11.99 | $11.13 | $11.81 | $11.77 | 12,819,480 |
| 2022-04-11 | $11.35 | $12.05 | $11.10 | $11.61 | $11.57 | 14,690,230 |
| 2022-04-08 | $12.13 | $12.13 | $11.50 | $11.58 | $11.54 | 11,209,100 |
| 2022-04-07 | $11.67 | $12.23 | $11.60 | $12.13 | $12.09 | 15,755,440 |
| 2022-04-06 | $11.97 | $12.00 | $11.60 | $11.75 | $11.71 | 12,719,400 |
| 2022-04-05 | $12.10 | $12.10 | $12.10 | $12.10 | $12.06 | 0 |
| 2022-04-04 | $12.10 | $12.10 | $12.10 | $12.10 | $12.06 | 0 |
| 2022-04-01 | $12.32 | $12.60 | $11.86 | $12.10 | $12.06 | 16,625,430 |
| 2022-03-31 | $13.30 | $13.30 | $12.15 | $12.46 | $12.42 | 24,876,230 |
| 2022-03-30 | $13.66 | $13.90 | $13.22 | $13.48 | $13.44 | 13,937,200 |
| 2022-03-29 | $14.50 | $14.78 | $13.61 | $13.68 | $13.64 | 18,877,830 |
| 2022-03-28 | $14.86 | $15.28 | $14.26 | $14.70 | $14.65 | 18,000,800 |
| 2022-03-25 | $14.14 | $15.10 | $14.14 | $15.05 | $15.00 | 19,529,660 |
| 2022-03-24 | $14.56 | $14.80 | $14.14 | $14.21 | $14.17 | 15,773,270 |
| 2022-03-23 | $15.08 | $15.55 | $14.56 | $14.61 | $14.56 | 20,787,300 |
| 2022-03-22 | $15.10 | $15.69 | $14.81 | $15.31 | $15.26 | 20,678,800 |
| 2022-03-21 | $15.21 | $15.55 | $14.80 | $15.10 | $15.05 | 21,565,800 |
| 2022-03-18 | $13.90 | $15.30 | $13.85 | $15.28 | $15.23 | 28,089,400 |
| 2022-03-17 | $13.46 | $14.28 | $13.20 | $14.00 | $13.96 | 25,496,000 |
| 2022-03-16 | $14.30 | $14.52 | $12.89 | $13.39 | $13.35 | 25,321,370 |
| 2022-03-15 | $15.00 | $15.28 | $13.73 | $14.21 | $14.17 | 30,693,410 |
| 2022-03-14 | $14.21 | $15.81 | $14.14 | $15.25 | $15.20 | 25,627,910 |
| 2022-03-11 | $15.40 | $15.55 | $14.65 | $14.65 | $14.60 | 29,126,220 |
| 2022-03-10 | $15.53 | $16.79 | $15.05 | $16.28 | $16.23 | 34,324,070 |
| 2022-03-09 | $14.18 | $15.68 | $14.00 | $15.53 | $15.48 | 39,685,970 |
| 2022-03-08 | $13.81 | $15.25 | $13.45 | $14.25 | $14.21 | 26,003,560 |
| 2022-03-07 | $13.60 | $14.21 | $13.55 | $13.96 | $13.92 | 13,997,010 |
| 2022-03-04 | $13.45 | $14.28 | $13.32 | $13.85 | $13.81 | 18,014,790 |
| 2022-03-03 | $13.78 | $13.96 | $13.40 | $13.54 | $13.50 | 14,972,400 |
| 2022-03-02 | $13.01 | $13.83 | $12.90 | $13.70 | $13.66 | 17,759,680 |
| 2022-03-01 | $13.10 | $13.76 | $13.00 | $13.16 | $13.12 | 12,650,340 |
| 2022-02-28 | $13.06 | $13.34 | $12.45 | $13.15 | $13.11 | 14,650,420 |
| 2022-02-25 | $13.55 | $13.68 | $12.83 | $12.90 | $12.86 | 18,719,570 |
| 2022-02-24 | $14.15 | $14.68 | $13.33 | $13.45 | $13.41 | 30,053,210 |
| 2022-02-23 | $13.50 | $15.36 | $13.45 | $14.57 | $14.52 | 36,445,420 |
| 2022-02-22 | $13.42 | $14.10 | $13.30 | $13.96 | $13.92 | 30,657,530 |
| 2022-02-21 | $12.64 | $13.95 | $12.64 | $13.55 | $13.51 | 29,060,370 |
| 2022-02-18 | $12.40 | $13.18 | $12.31 | $12.68 | $12.64 | 20,806,840 |
| 2022-02-17 | $13.77 | $13.86 | $12.68 | $12.81 | $12.77 | 35,138,120 |
| 2022-02-16 | $13.31 | $14.00 | $12.80 | $14.00 | $13.96 | 37,021,820 |
| 2022-02-15 | $13.79 | $14.66 | $13.30 | $13.38 | $13.34 | 56,809,420 |
| 2022-02-14 | $13.44 | $14.78 | $13.16 | $14.78 | $14.73 | 43,142,640 |
| 2022-02-11 | $11.99 | $13.44 | $11.88 | $13.44 | $13.40 | 38,910,470 |
| 2022-02-10 | $11.27 | $12.22 | $10.93 | $12.22 | $12.18 | 35,166,280 |
| 2022-02-09 | $11.55 | $11.84 | $11.13 | $11.31 | $11.27 | 29,750,270 |
| 2022-02-08 | $11.23 | $12.21 | $11.01 | $11.65 | $11.61 | 41,096,680 |
| 2022-02-07 | $10.68 | $11.47 | $10.51 | $11.10 | $11.07 | 31,919,840 |
| 2022-02-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.74 | 0 |
| 2022-02-03 | $10.77 | $10.77 | $10.77 | $10.77 | $10.74 | 0 |
| 2022-02-02 | $10.77 | $10.77 | $10.77 | $10.77 | $10.74 | 0 |
| 2022-02-01 | $10.77 | $10.77 | $10.77 | $10.77 | $10.74 | 0 |
| 2022-01-28 | $10.05 | $11.04 | $9.29 | $10.77 | $10.74 | 41,883,200 |
| 2022-01-27 | $10.88 | $11.20 | $10.01 | $10.04 | $10.01 | 28,888,240 |
| 2022-01-26 | $9.96 | $10.56 | $9.78 | $10.24 | $10.21 | 22,221,760 |
| 2022-01-25 | $10.23 | $11.45 | $10.08 | $10.08 | $10.05 | 29,902,730 |
| 2022-01-24 | $9.98 | $10.98 | $9.91 | $10.51 | $10.48 | 34,840,530 |
| 2022-01-21 | $9.77 | $10.28 | $9.77 | $9.98 | $9.95 | 12,865,230 |
| 2022-01-20 | $10.91 | $10.97 | $9.81 | $9.91 | $9.88 | 23,389,600 |
| 2022-01-19 | $11.06 | $11.14 | $10.57 | $10.74 | $10.71 | 17,792,130 |
| 2022-01-18 | $11.42 | $11.59 | $10.93 | $11.01 | $10.98 | 18,721,400 |
| 2022-01-17 | $10.72 | $11.69 | $10.60 | $11.42 | $11.38 | 28,440,400 |
| 2022-01-14 | $10.60 | $11.33 | $10.41 | $10.83 | $10.80 | 21,894,430 |
| 2022-01-13 | $10.60 | $11.13 | $10.55 | $10.75 | $10.72 | 29,417,870 |
| 2022-01-12 | $9.65 | $10.62 | $9.61 | $10.62 | $10.59 | 25,637,300 |
| 2022-01-11 | $10.06 | $10.19 | $9.63 | $9.65 | $9.62 | 16,077,800 |
| 2022-01-10 | $9.92 | $10.32 | $9.71 | $10.00 | $9.97 | 17,120,600 |
| 2022-01-07 | $10.80 | $11.37 | $10.15 | $10.19 | $10.16 | 27,497,600 |
| 2022-01-06 | $10.79 | $11.17 | $10.52 | $10.59 | $10.56 | 32,805,850 |
| 2022-01-05 | $11.98 | $11.98 | $10.96 | $11.21 | $11.17 | 59,008,940 |
| 2022-01-04 | $9.97 | $10.89 | $9.97 | $10.89 | $10.86 | 24,469,800 |
| 2022-01-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.87 | 0 |
| 2021-12-31 | $10.56 | $10.70 | $9.77 | $9.90 | $9.87 | 49,452,490 |
| 2021-12-30 | $9.78 | $10.75 | $9.53 | $10.75 | $10.72 | 43,512,260 |
| 2021-12-29 | $8.87 | $9.77 | $8.87 | $9.77 | $9.74 | 33,830,630 |
| 2021-12-28 | $9.11 | $9.16 | $8.85 | $8.88 | $8.85 | 12,716,310 |
| 2021-12-27 | $8.82 | $9.56 | $8.61 | $9.19 | $9.16 | 18,382,100 |
| 2021-12-24 | $9.87 | $10.18 | $8.93 | $8.96 | $8.93 | 35,625,340 |
| 2021-12-23 | $8.98 | $9.60 | $8.88 | $9.60 | $9.57 | 14,650,830 |
| 2021-12-22 | $8.54 | $8.83 | $8.38 | $8.73 | $8.70 | 12,632,800 |
| 2021-12-21 | $8.44 | $8.58 | $8.27 | $8.48 | $8.45 | 7,598,300 |
| 2021-12-20 | $8.21 | $8.64 | $8.08 | $8.40 | $8.37 | 10,918,000 |
| 2021-12-17 | $8.19 | $8.31 | $8.08 | $8.24 | $8.21 | 4,906,350 |
| 2021-12-16 | $8.18 | $8.24 | $8.10 | $8.18 | $8.15 | 5,724,600 |
| 2021-12-15 | $7.89 | $8.35 | $7.85 | $8.20 | $8.17 | 14,422,900 |
| 2021-12-14 | $7.85 | $7.95 | $7.84 | $7.91 | $7.89 | 3,522,700 |
| 2021-12-13 | $8.08 | $8.08 | $7.85 | $7.89 | $7.87 | 8,237,480 |
| 2021-12-07 | $8.05 | $8.24 | $7.82 | $7.91 | $7.89 | 6,867,880 |
| 2021-12-06 | $8.07 | $8.14 | $7.92 | $7.93 | $7.91 | 4,469,980 |
| 2021-12-03 | $8.13 | $8.13 | $8.13 | $8.13 | $8.10 | 4,510,300 |
| 2021-12-02 | $8.19 | $8.19 | $8.19 | $8.19 | $8.16 | 5,220,800 |
| 2021-12-01 | $8.18 | $8.37 | $8.10 | $8.31 | $8.28 | 6,276,400 |
| 2021-11-30 | $7.95 | $8.45 | $7.89 | $8.18 | $8.15 | 14,607,650 |
| 2021-11-29 | $7.93 | $7.97 | $7.73 | $7.88 | $7.86 | 3,471,800 |
| 2021-11-26 | $7.90 | $8.15 | $7.82 | $8.01 | $7.98 | 4,537,230 |
| 2021-11-25 | $7.90 | $8.03 | $7.80 | $7.93 | $7.91 | 4,265,510 |
| 2021-11-24 | $7.99 | $7.99 | $7.83 | $7.89 | $7.87 | 3,267,900 |
| 2021-11-23 | $7.95 | $8.07 | $7.95 | $7.98 | $7.95 | 3,087,000 |
| 2021-11-22 | $8.06 | $8.06 | $7.92 | $7.99 | $7.96 | 3,081,800 |
| 2021-11-19 | $7.92 | $8.08 | $7.91 | $8.03 | $8.00 | 3,797,530 |
| 2021-11-18 | $7.85 | $8.05 | $7.79 | $7.97 | $7.94 | 4,738,330 |
| 2021-11-17 | $7.79 | $7.87 | $7.77 | $7.85 | $7.83 | 2,589,940 |
| 2021-11-16 | $7.79 | $7.94 | $7.73 | $7.83 | $7.81 | 4,097,080 |
| 2021-11-15 | $7.68 | $7.84 | $7.63 | $7.79 | $7.77 | 4,355,700 |
| 2021-11-12 | $7.73 | $7.73 | $7.60 | $7.67 | $7.65 | 2,705,000 |
| 2021-11-11 | $7.64 | $7.79 | $7.60 | $7.70 | $7.68 | 3,406,400 |
| 2021-11-10 | $7.63 | $7.67 | $7.58 | $7.63 | $7.61 | 1,876,300 |
| 2021-11-09 | $7.53 | $7.67 | $7.53 | $7.67 | $7.65 | 2,602,700 |
| 2021-11-08 | $7.67 | $7.74 | $7.55 | $7.58 | $7.56 | 2,638,810 |
| 2021-11-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.74 | 3,005,130 |
| 2021-11-04 | $7.79 | $7.91 | $7.75 | $7.76 | $7.74 | 3,023,500 |
| 2021-11-03 | $7.91 | $8.00 | $7.72 | $7.83 | $7.81 | 2,396,000 |
| 2021-11-02 | $8.05 | $8.19 | $7.96 | $8.00 | $7.97 | 4,819,200 |
| 2021-11-01 | $7.96 | $8.06 | $7.88 | $7.98 | $7.95 | 3,278,500 |
| 2021-10-29 | $8.08 | $8.16 | $7.97 | $8.06 | $8.03 | 3,754,080 |
| 2021-10-28 | $7.70 | $8.18 | $7.47 | $8.11 | $8.08 | 7,686,500 |
| 2021-10-27 | $8.10 | $8.11 | $7.66 | $7.76 | $7.74 | 3,747,400 |
| 2021-10-26 | $8.12 | $8.15 | $8.01 | $8.06 | $8.03 | 2,546,600 |
| 2021-10-25 | $8.11 | $8.27 | $7.98 | $8.15 | $8.12 | 3,280,480 |
| 2021-10-22 | $7.85 | $8.22 | $7.83 | $8.11 | $8.08 | 5,038,670 |
| 2021-10-21 | $8.07 | $8.24 | $7.85 | $7.94 | $7.92 | 3,461,170 |
| 2021-10-20 | $7.84 | $8.32 | $7.71 | $8.12 | $8.09 | 6,725,870 |
| 2021-10-19 | $7.85 | $7.92 | $7.80 | $7.88 | $7.86 | 2,082,470 |
| 2021-10-18 | $7.97 | $7.99 | $7.75 | $7.90 | $7.88 | 3,097,700 |
| 2021-10-15 | $8.08 | $8.08 | $7.94 | $7.95 | $7.93 | 2,002,760 |
| 2021-10-14 | $7.85 | $8.12 | $7.83 | $8.04 | $8.01 | 3,218,900 |
| 2021-10-13 | $8.11 | $8.16 | $7.88 | $7.93 | $7.91 | 3,919,800 |
| 2021-10-12 | $8.09 | $8.16 | $8.00 | $8.13 | $8.10 | 3,311,910 |
| 2021-10-11 | $8.10 | $8.28 | $8.02 | $8.13 | $8.10 | 5,200,810 |
| 2021-09-30 | $7.45 | $7.87 | $7.43 | $7.79 | $7.77 | 5,226,800 |
| 2021-09-29 | $7.50 | $7.65 | $7.34 | $7.40 | $7.38 | 5,506,200 |
| 2021-09-28 | $7.48 | $7.59 | $7.41 | $7.54 | $7.52 | 2,918,200 |
| 2021-09-27 | $7.81 | $7.88 | $7.41 | $7.50 | $7.48 | 5,654,300 |
| 2021-09-24 | $8.09 | $8.09 | $7.75 | $7.80 | $7.78 | 6,164,510 |
| 2021-09-23 | $8.15 | $8.22 | $7.98 | $8.07 | $8.04 | 4,595,900 |
| 2021-09-22 | $7.97 | $8.22 | $7.88 | $8.15 | $8.12 | 4,329,300 |
| 2021-09-21 | $8.13 | $8.13 | $8.13 | $8.13 | $8.10 | 0 |
| 2021-09-20 | $8.13 | $8.13 | $8.13 | $8.13 | $8.10 | 0 |
| 2021-09-17 | $8.30 | $8.40 | $7.98 | $8.13 | $8.10 | 7,665,700 |
| 2021-09-16 | $8.53 | $8.74 | $8.33 | $8.34 | $8.31 | 5,664,200 |
| 2021-09-15 | $9.00 | $9.00 | $8.56 | $8.59 | $8.56 | 8,442,700 |
| 2021-09-14 | $8.92 | $9.10 | $8.91 | $9.03 | $9.00 | 5,235,010 |
| 2021-09-13 | $8.94 | $9.07 | $8.87 | $8.91 | $8.88 | 4,728,200 |
| 2021-09-10 | $9.07 | $9.12 | $8.86 | $8.95 | $8.92 | 5,476,520 |
| 2021-09-09 | $9.17 | $9.17 | $8.98 | $9.06 | $9.03 | 7,721,400 |
| 2021-09-08 | $9.32 | $9.32 | $9.09 | $9.21 | $9.18 | 6,274,700 |
| 2021-09-07 | $9.11 | $9.57 | $9.05 | $9.28 | $9.25 | 8,703,530 |
| 2021-09-06 | $9.03 | $9.15 | $8.80 | $9.13 | $9.10 | 6,727,730 |
| 2021-09-03 | $9.20 | $9.31 | $8.98 | $9.02 | $8.99 | 8,528,300 |
| 2021-09-02 | $9.21 | $9.37 | $8.98 | $9.35 | $9.32 | 8,440,420 |
| 2021-09-01 | $9.49 | $9.59 | $8.96 | $9.26 | $9.23 | 14,754,750 |
| 2021-08-31 | $9.63 | $9.75 | $9.40 | $9.53 | $9.50 | 10,115,330 |
| 2021-08-30 | $9.81 | $10.13 | $9.49 | $9.55 | $9.52 | 17,992,700 |
| 2021-08-27 | $9.48 | $10.19 | $9.38 | $10.00 | $9.97 | 19,982,300 |
| 2021-08-26 | $9.61 | $9.90 | $9.45 | $9.51 | $9.48 | 13,325,380 |
| 2021-08-25 | $9.51 | $9.66 | $9.33 | $9.61 | $9.58 | 13,875,480 |
| 2021-08-24 | $9.09 | $9.56 | $8.79 | $9.56 | $9.53 | 20,789,270 |
| 2021-08-23 | $9.12 | $9.27 | $8.95 | $9.18 | $9.15 | 13,954,380 |
| 2021-08-20 | $9.63 | $9.70 | $9.06 | $9.13 | $9.10 | 15,264,100 |
| 2021-08-19 | $9.89 | $9.98 | $9.44 | $9.49 | $9.46 | 23,576,100 |
| 2021-08-18 | $8.97 | $9.96 | $8.90 | $9.69 | $9.66 | 36,719,030 |
| 2021-08-17 | $8.96 | $9.35 | $8.83 | $9.05 | $9.02 | 11,667,720 |
| 2021-08-16 | $9.30 | $9.76 | $9.05 | $9.12 | $9.09 | 14,577,170 |
| 2021-08-13 | $9.05 | $9.30 | $8.93 | $9.30 | $9.27 | 14,501,760 |
| 2021-08-12 | $9.21 | $9.29 | $9.06 | $9.10 | $9.07 | 12,892,390 |
| 2021-08-11 | $8.91 | $9.39 | $8.75 | $9.28 | $9.25 | 20,800,600 |
| 2021-08-10 | $8.88 | $9.21 | $8.82 | $8.99 | $8.96 | 14,696,400 |
| 2021-08-09 | $8.87 | $9.09 | $8.76 | $8.89 | $8.86 | 10,487,530 |
| 2021-08-06 | $8.98 | $9.05 | $8.78 | $8.89 | $8.86 | 10,236,270 |
| 2021-08-05 | $9.20 | $9.41 | $8.75 | $9.00 | $8.97 | 21,218,190 |
| 2021-08-04 | $8.23 | $9.00 | $8.15 | $9.00 | $8.97 | 10,048,730 |
| 2021-08-03 | $8.50 | $8.54 | $8.10 | $8.18 | $8.15 | 9,162,600 |
| 2021-08-02 | $8.56 | $8.59 | $8.36 | $8.49 | $8.46 | 8,143,100 |
| 2021-07-30 | $8.39 | $8.71 | $8.36 | $8.53 | $8.50 | 9,578,700 |
| 2021-07-29 | $8.00 | $8.65 | $8.00 | $8.46 | $8.43 | 14,564,700 |
| 2021-07-28 | $8.55 | $8.56 | $7.80 | $8.00 | $7.97 | 12,080,400 |
| 2021-07-27 | $8.87 | $8.95 | $8.45 | $8.58 | $8.55 | 12,396,380 |
| 2021-07-26 | $9.20 | $9.40 | $8.60 | $8.94 | $8.91 | 14,272,700 |
| 2021-07-23 | $9.10 | $9.44 | $8.87 | $9.18 | $9.15 | 20,606,510 |
| 2021-07-22 | $8.80 | $9.35 | $8.76 | $9.05 | $9.02 | 21,716,510 |
| 2021-07-21 | $8.84 | $9.17 | $8.50 | $8.85 | $8.82 | 28,612,600 |
| 2021-07-20 | $7.79 | $8.56 | $7.70 | $8.56 | $8.53 | 16,959,900 |
| 2021-07-19 | $7.86 | $7.98 | $7.73 | $7.78 | $7.76 | 6,623,400 |
| 2021-07-16 | $7.93 | $8.18 | $7.79 | $7.90 | $7.88 | 9,577,500 |
| 2021-07-15 | $7.87 | $8.02 | $7.61 | $7.99 | $7.96 | 10,723,200 |
| 2021-07-14 | $8.16 | $8.18 | $7.80 | $7.88 | $7.86 | 10,248,700 |
| 2021-07-13 | $8.12 | $8.27 | $7.94 | $8.20 | $8.17 | 10,499,440 |
| 2021-07-12 | $8.19 | $8.39 | $8.09 | $8.12 | $8.09 | 10,549,500 |
| 2021-07-09 | $8.34 | $8.57 | $8.20 | $8.26 | $8.23 | 10,854,700 |
| 2021-07-08 | $8.12 | $8.39 | $8.06 | $8.34 | $8.31 | 12,043,900 |
| 2021-07-07 | $8.16 | $8.39 | $8.05 | $8.15 | $8.12 | 10,196,000 |
| 2021-07-06 | $8.05 | $8.35 | $7.95 | $8.25 | $8.22 | 11,603,500 |
| 2021-07-05 | $8.06 | $8.42 | $7.95 | $8.11 | $8.08 | 12,506,160 |
| 2021-07-02 | $7.75 | $8.07 | $7.75 | $7.89 | $7.87 | 12,159,150 |
| 2021-07-01 | $8.45 | $8.45 | $7.80 | $7.80 | $7.78 | 14,660,970 |
| 2021-06-30 | $8.25 | $8.43 | $8.02 | $8.43 | $8.40 | 14,214,700 |
| 2021-06-29 | $8.51 | $8.71 | $8.26 | $8.29 | $8.26 | 18,763,700 |
| 2021-06-28 | $9.17 | $9.55 | $8.80 | $8.89 | $8.86 | 23,524,290 |
| 2021-06-25 | $8.81 | $9.09 | $8.40 | $9.09 | $9.06 | 21,541,660 |
| 2021-06-24 | $9.11 | $9.24 | $8.79 | $8.94 | $8.87 | 21,534,090 |
| 2021-06-23 | $9.40 | $9.48 | $9.04 | $9.23 | $9.16 | 31,310,090 |
| 2021-06-22 | $9.40 | $10.23 | $9.00 | $9.70 | $9.63 | 49,287,290 |
| 2021-06-21 | $8.28 | $9.30 | $8.20 | $9.30 | $9.23 | 38,344,880 |
| 2021-06-18 | $8.22 | $8.55 | $7.76 | $8.45 | $8.39 | 30,345,310 |
| 2021-06-17 | $8.59 | $8.79 | $8.02 | $8.23 | $8.17 | 39,331,100 |
| 2021-06-16 | $7.71 | $8.56 | $7.60 | $8.56 | $8.50 | 51,062,080 |
| 2021-06-15 | $7.60 | $7.90 | $7.55 | $7.78 | $7.72 | 25,567,490 |
| 2021-06-14 | $7.98 | $7.98 | $7.98 | $7.98 | $7.92 | 0 |
| 2021-06-11 | $8.42 | $8.50 | $7.98 | $7.98 | $7.92 | 41,716,990 |
| 2021-06-10 | $8.00 | $9.21 | $7.75 | $8.87 | $8.80 | 67,086,330 |
| 2021-06-09 | $8.58 | $8.59 | $8.22 | $8.59 | $8.53 | 56,055,510 |
| 2021-06-08 | $7.10 | $7.81 | $7.01 | $7.81 | $7.75 | 14,551,090 |
| 2021-06-07 | $6.48 | $7.10 | $6.46 | $7.10 | $7.05 | 13,113,010 |
| 2021-06-04 | $6.44 | $6.48 | $6.36 | $6.45 | $6.40 | 2,579,600 |
| 2021-06-03 | $6.55 | $6.61 | $6.44 | $6.44 | $6.39 | 4,253,800 |
| 2021-06-02 | $6.70 | $6.74 | $6.55 | $6.55 | $6.50 | 3,719,200 |
| 2021-06-01 | $6.62 | $6.71 | $6.51 | $6.68 | $6.63 | 4,497,740 |
| 2021-05-31 | $6.58 | $6.60 | $6.47 | $6.58 | $6.53 | 2,997,700 |
| 2021-05-28 | $6.72 | $6.72 | $6.59 | $6.60 | $6.55 | 2,445,200 |
| 2021-05-27 | $6.85 | $6.87 | $6.64 | $6.72 | $6.67 | 3,981,630 |
| 2021-05-26 | $6.86 | $6.88 | $6.70 | $6.86 | $6.81 | 4,519,070 |
| 2021-05-25 | $6.86 | $6.90 | $6.74 | $6.81 | $6.76 | 4,035,600 |
| 2021-05-24 | $6.74 | $6.86 | $6.70 | $6.86 | $6.81 | 4,943,900 |
| 2021-05-21 | $6.60 | $6.74 | $6.47 | $6.74 | $6.69 | 6,084,770 |
| 2021-05-20 | $6.60 | $6.69 | $6.52 | $6.55 | $6.50 | 4,444,750 |
| 2021-05-19 | $6.77 | $6.77 | $6.50 | $6.65 | $6.60 | 5,743,100 |
| 2021-05-18 | $6.47 | $6.86 | $6.42 | $6.71 | $6.66 | 6,084,170 |
| 2021-05-17 | $6.56 | $6.60 | $6.28 | $6.54 | $6.49 | 6,209,070 |
| 2021-05-14 | $6.67 | $6.79 | $6.55 | $6.62 | $6.57 | 4,956,890 |
| 2021-05-13 | $6.67 | $6.75 | $6.52 | $6.69 | $6.64 | 4,344,470 |
| 2021-05-12 | $6.57 | $6.82 | $6.56 | $6.68 | $6.63 | 4,950,110 |
| 2021-05-11 | $6.64 | $6.75 | $6.54 | $6.66 | $6.61 | 5,783,400 |
| 2021-05-10 | $6.90 | $6.90 | $6.53 | $6.71 | $6.66 | 10,313,950 |
| 2021-05-07 | $6.87 | $6.96 | $6.64 | $6.90 | $6.85 | 10,678,820 |
| 2021-05-06 | $6.39 | $6.97 | $6.34 | $6.97 | $6.92 | 16,883,860 |
| 2021-05-05 | $6.34 | $6.34 | $6.34 | $6.34 | $6.29 | 0 |
| 2021-05-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.29 | 0 |
| 2021-04-30 | $6.42 | $6.46 | $6.21 | $6.34 | $6.29 | 1,411,100 |
| 2021-04-29 | $6.35 | $6.47 | $6.35 | $6.42 | $6.37 | 1,491,430 |
| 2021-04-28 | $6.30 | $6.39 | $6.26 | $6.38 | $6.33 | 1,195,930 |
| 2021-04-27 | $6.35 | $6.40 | $6.24 | $6.30 | $6.25 | 1,432,800 |
| 2021-04-26 | $6.43 | $6.47 | $6.37 | $6.38 | $6.33 | 1,156,100 |
| 2021-04-23 | $6.44 | $6.44 | $6.34 | $6.42 | $6.37 | 1,757,700 |
| 2021-04-22 | $6.42 | $6.58 | $6.37 | $6.46 | $6.41 | 1,800,000 |
| 2021-04-21 | $6.40 | $6.64 | $6.36 | $6.42 | $6.37 | 1,661,500 |
| 2021-04-20 | $6.37 | $6.48 | $6.35 | $6.40 | $6.35 | 2,069,910 |
| 2021-04-19 | $6.41 | $6.50 | $6.36 | $6.36 | $6.31 | 1,782,600 |
| 2021-04-16 | $6.34 | $6.40 | $6.31 | $6.39 | $6.34 | 1,590,030 |
| 2021-04-15 | $6.32 | $6.39 | $6.31 | $6.34 | $6.29 | 1,447,000 |
| 2021-04-14 | $6.20 | $6.39 | $6.14 | $6.31 | $6.26 | 3,134,010 |
| 2021-04-13 | $6.22 | $6.22 | $6.13 | $6.17 | $6.12 | 1,651,400 |
| 2021-04-12 | $6.20 | $6.28 | $6.14 | $6.25 | $6.20 | 1,630,700 |
| 2021-04-09 | $6.18 | $6.22 | $6.12 | $6.19 | $6.14 | 1,422,300 |
| 2021-04-08 | $6.23 | $6.34 | $6.19 | $6.20 | $6.15 | 3,198,000 |
| 2021-04-07 | $6.17 | $6.24 | $6.12 | $6.23 | $6.18 | 2,401,700 |
| 2021-04-06 | $6.12 | $6.15 | $6.09 | $6.15 | $6.10 | 1,372,000 |
| 2021-04-05 | $6.09 | $6.09 | $6.09 | $6.09 | $6.04 | 0 |
| 2021-04-02 | $6.15 | $6.16 | $6.06 | $6.09 | $6.04 | 1,501,620 |
| 2021-04-01 | $6.10 | $6.15 | $6.08 | $6.13 | $6.08 | 1,167,940 |
| 2021-03-31 | $6.03 | $6.10 | $6.02 | $6.09 | $6.04 | 922,900 |
| 2021-03-30 | $6.06 | $6.09 | $6.00 | $6.03 | $5.98 | 926,800 |
| 2021-03-29 | $6.09 | $6.12 | $6.04 | $6.10 | $6.05 | 1,234,000 |
| 2021-03-26 | $5.98 | $6.08 | $5.96 | $6.08 | $6.03 | 931,540 |
| 2021-03-25 | $6.07 | $6.09 | $5.94 | $5.96 | $5.92 | 1,507,070 |
| 2021-03-24 | $6.05 | $6.14 | $6.04 | $6.08 | $6.03 | 1,434,600 |
| 2021-03-23 | $6.18 | $6.25 | $6.01 | $6.07 | $6.02 | 2,382,280 |
| 2021-03-22 | $6.10 | $6.20 | $6.07 | $6.17 | $6.12 | 1,130,250 |
| 2021-03-19 | $6.06 | $6.18 | $6.03 | $6.09 | $6.04 | 1,820,100 |
| 2021-03-18 | $6.09 | $6.13 | $6.03 | $6.06 | $6.01 | 1,457,400 |
| 2021-03-17 | $6.17 | $6.23 | $6.09 | $6.11 | $6.06 | 1,314,300 |
| 2021-03-16 | $6.10 | $6.25 | $6.06 | $6.18 | $6.13 | 1,338,930 |
| 2021-03-15 | $6.05 | $6.14 | $5.97 | $6.10 | $6.05 | 1,264,500 |
| 2021-03-12 | $5.96 | $6.05 | $5.87 | $6.04 | $5.99 | 941,360 |
| 2021-03-11 | $5.88 | $5.97 | $5.83 | $5.96 | $5.92 | 1,016,600 |
| 2021-03-10 | $6.03 | $6.07 | $5.87 | $5.87 | $5.83 | 1,647,700 |
| 2021-03-09 | $6.04 | $6.14 | $5.87 | $6.03 | $5.98 | 2,534,300 |
| 2021-03-08 | $6.07 | $6.12 | $6.00 | $6.03 | $5.98 | 1,357,530 |
| 2021-03-05 | $6.01 | $6.10 | $6.01 | $6.06 | $6.01 | 1,193,800 |
| 2021-03-04 | $6.03 | $6.12 | $5.98 | $6.06 | $6.01 | 1,254,800 |
| 2021-03-03 | $5.95 | $6.05 | $5.91 | $6.05 | $6.00 | 1,371,400 |
| 2021-03-02 | $5.98 | $6.03 | $5.91 | $5.94 | $5.90 | 1,106,000 |
| 2021-03-01 | $5.85 | $5.94 | $5.85 | $5.94 | $5.90 | 1,124,110 |
| 2021-02-26 | $5.79 | $5.89 | $5.79 | $5.86 | $5.82 | 1,413,230 |
| 2021-02-25 | $5.86 | $5.89 | $5.80 | $5.83 | $5.79 | 1,327,200 |
| 2021-02-24 | $5.81 | $5.94 | $5.81 | $5.84 | $5.80 | 1,060,500 |
| 2021-02-23 | $5.88 | $5.91 | $5.79 | $5.86 | $5.82 | 1,253,030 |
| 2021-02-22 | $5.84 | $6.03 | $5.81 | $5.89 | $5.85 | 2,200,240 |
| 2021-02-19 | $5.67 | $5.86 | $5.67 | $5.84 | $5.80 | 1,404,850 |
| 2021-02-18 | $5.52 | $5.69 | $5.52 | $5.66 | $5.62 | 907,480 |
| 2021-02-17 | $5.51 | $5.51 | $5.51 | $5.51 | $5.47 | 0 |
| 2021-02-16 | $5.51 | $5.51 | $5.51 | $5.51 | $5.47 | 0 |
| 2021-02-15 | $5.51 | $5.51 | $5.51 | $5.51 | $5.47 | 0 |
| 2021-02-12 | $5.51 | $5.51 | $5.51 | $5.51 | $5.47 | 0 |
| 2021-02-11 | $5.51 | $5.51 | $5.51 | $5.51 | $5.47 | 0 |
| 2021-02-10 | $5.45 | $5.55 | $5.45 | $5.51 | $5.47 | 789,370 |
| 2021-02-09 | $5.37 | $5.49 | $5.35 | $5.46 | $5.42 | 1,044,190 |
| 2021-02-08 | $5.35 | $5.40 | $5.28 | $5.38 | $5.34 | 1,122,520 |
| 2021-02-05 | $5.47 | $5.54 | $5.36 | $5.37 | $5.33 | 1,372,400 |
| 2021-02-04 | $5.62 | $5.69 | $5.43 | $5.47 | $5.43 | 1,291,200 |
| 2021-02-03 | $5.68 | $5.72 | $5.59 | $5.67 | $5.63 | 960,400 |
| 2021-02-02 | $5.65 | $5.75 | $5.65 | $5.67 | $5.63 | 780,400 |
| 2021-02-01 | $5.74 | $5.76 | $5.62 | $5.68 | $5.64 | 1,199,510 |
| 2021-01-29 | $5.79 | $5.81 | $5.67 | $5.77 | $5.73 | 1,540,100 |
| 2021-01-28 | $5.78 | $5.83 | $5.75 | $5.79 | $5.75 | 962,500 |
| 2021-01-27 | $5.78 | $5.83 | $5.75 | $5.80 | $5.76 | 1,249,880 |
| 2021-01-26 | $5.82 | $5.87 | $5.77 | $5.77 | $5.73 | 1,180,580 |
| 2021-01-25 | $6.00 | $6.02 | $5.82 | $5.85 | $5.81 | 1,578,900 |
| 2021-01-22 | $6.08 | $6.11 | $6.00 | $6.03 | $5.98 | 1,285,200 |
| 2021-01-21 | $6.10 | $6.13 | $6.07 | $6.10 | $6.05 | 1,183,200 |
| 2021-01-20 | $6.07 | $6.29 | $6.00 | $6.10 | $6.05 | 1,072,790 |
| 2021-01-19 | $6.09 | $6.15 | $6.05 | $6.10 | $6.05 | 1,043,700 |
| 2021-01-18 | $6.04 | $6.15 | $6.02 | $6.10 | $6.05 | 1,900,210 |
| 2021-01-15 | $5.98 | $6.07 | $5.98 | $6.02 | $5.97 | 1,387,000 |
| 2021-01-14 | $5.89 | $6.05 | $5.89 | $5.98 | $5.94 | 1,452,530 |
| 2021-01-13 | $5.99 | $6.07 | $5.79 | $5.98 | $5.94 | 3,828,030 |
| 2021-01-12 | $5.99 | $6.15 | $5.91 | $6.04 | $5.99 | 2,088,100 |
| 2021-01-11 | $6.25 | $6.26 | $5.97 | $5.98 | $5.94 | 3,758,400 |
| 2021-01-08 | $6.40 | $6.40 | $6.18 | $6.22 | $6.17 | 3,017,430 |
| 2021-01-07 | $6.51 | $6.57 | $6.30 | $6.33 | $6.28 | 4,025,410 |
| 2021-01-06 | $6.68 | $6.78 | $6.48 | $6.57 | $6.52 | 6,356,290 |
| 2021-01-05 | $6.80 | $6.88 | $6.62 | $6.77 | $6.72 | 7,344,120 |
| 2021-01-04 | $7.00 | $7.50 | $6.90 | $7.11 | $7.06 | 19,331,160 |
| 2021-01-01 | $7.09 | $7.09 | $7.09 | $7.09 | $7.04 | 0 |
| 2020-12-31 | $6.65 | $7.10 | $6.63 | $7.09 | $7.04 | 7,667,220 |
| 2020-12-30 | $6.34 | $6.76 | $6.29 | $6.75 | $6.70 | 7,676,430 |
| 2020-12-29 | $6.36 | $6.47 | $6.33 | $6.35 | $6.30 | 965,040 |
| 2020-12-28 | $6.54 | $6.57 | $6.37 | $6.38 | $6.33 | 1,101,800 |
| 2020-12-25 | $6.36 | $6.58 | $6.36 | $6.52 | $6.47 | 1,056,980 |
| 2020-12-24 | $6.58 | $6.59 | $6.44 | $6.44 | $6.39 | 1,218,440 |
| 2020-12-23 | $6.55 | $6.61 | $6.47 | $6.55 | $6.50 | 1,461,940 |
| 2020-12-22 | $6.56 | $6.60 | $6.45 | $6.50 | $6.45 | 1,023,200 |
| 2020-12-21 | $6.53 | $6.61 | $6.47 | $6.56 | $6.51 | 850,900 |
| 2020-12-18 | $6.53 | $6.59 | $6.49 | $6.50 | $6.45 | 926,180 |
| 2020-12-17 | $6.41 | $6.56 | $6.33 | $6.54 | $6.49 | 1,075,210 |
| 2020-12-16 | $6.44 | $6.48 | $6.42 | $6.44 | $6.39 | 571,800 |
| 2020-12-15 | $6.50 | $6.52 | $6.40 | $6.45 | $6.40 | 752,910 |
| 2020-12-14 | $6.53 | $6.55 | $6.44 | $6.49 | $6.44 | 889,390 |
| 2020-12-11 | $6.65 | $6.65 | $6.45 | $6.51 | $6.46 | 1,505,140 |
| 2020-12-10 | $6.61 | $6.67 | $6.55 | $6.63 | $6.58 | 997,800 |
| 2020-12-09 | $6.74 | $6.75 | $6.62 | $6.63 | $6.58 | 1,039,600 |
| 2020-12-08 | $6.83 | $6.87 | $6.73 | $6.74 | $6.69 | 1,314,000 |
| 2020-12-07 | $6.89 | $6.89 | $6.81 | $6.84 | $6.79 | 1,219,040 |
| 2020-12-04 | $6.85 | $6.89 | $6.83 | $6.87 | $6.82 | 1,235,800 |
| 2020-12-03 | $6.97 | $6.97 | $6.84 | $6.86 | $6.81 | 2,188,240 |
| 2020-12-02 | $6.98 | $7.04 | $6.90 | $6.97 | $6.92 | 1,210,020 |
| 2020-12-01 | $6.85 | $7.00 | $6.82 | $6.95 | $6.90 | 1,878,120 |
| 2020-11-30 | $6.95 | $7.07 | $6.84 | $6.85 | $6.80 | 2,731,040 |
| 2020-11-27 | $6.88 | $6.97 | $6.81 | $6.96 | $6.91 | 2,802,880 |
| 2020-11-26 | $6.88 | $6.96 | $6.82 | $6.89 | $6.84 | 1,033,300 |
| 2020-11-25 | $6.93 | $6.98 | $6.87 | $6.89 | $6.84 | 1,775,500 |
| 2020-11-24 | $6.92 | $7.00 | $6.89 | $6.92 | $6.87 | 1,382,400 |
| 2020-11-23 | $6.92 | $6.99 | $6.86 | $6.92 | $6.87 | 1,628,100 |
| 2020-11-20 | $6.92 | $6.95 | $6.85 | $6.91 | $6.86 | 1,790,690 |
| 2020-11-19 | $6.90 | $6.95 | $6.85 | $6.93 | $6.88 | 1,785,600 |
| 2020-11-18 | $6.81 | $6.92 | $6.81 | $6.90 | $6.85 | 2,068,900 |
| 2020-11-17 | $6.88 | $6.88 | $6.76 | $6.85 | $6.80 | 1,298,100 |
| 2020-11-16 | $6.74 | $6.87 | $6.71 | $6.86 | $6.81 | 2,157,810 |
| 2020-11-13 | $6.67 | $6.76 | $6.58 | $6.76 | $6.71 | 1,684,930 |
| 2020-11-12 | $6.68 | $6.72 | $6.64 | $6.67 | $6.62 | 1,215,000 |
| 2020-11-11 | $6.68 | $6.73 | $6.63 | $6.66 | $6.61 | 1,341,080 |
| 2020-11-10 | $6.85 | $6.86 | $6.65 | $6.71 | $6.66 | 1,868,700 |
| 2020-11-09 | $6.69 | $6.84 | $6.60 | $6.82 | $6.77 | 2,453,180 |
| 2020-11-06 | $6.73 | $6.78 | $6.63 | $6.66 | $6.61 | 1,131,800 |
| 2020-11-05 | $6.65 | $6.78 | $6.65 | $6.73 | $6.68 | 1,704,460 |
| 2020-11-04 | $6.68 | $6.73 | $6.61 | $6.63 | $6.58 | 1,311,930 |
| 2020-11-03 | $6.56 | $6.74 | $6.52 | $6.70 | $6.65 | 1,685,940 |
| 2020-11-02 | $6.60 | $6.68 | $6.43 | $6.58 | $6.53 | 1,876,100 |
| 2020-10-30 | $6.77 | $6.80 | $6.53 | $6.59 | $6.54 | 1,756,370 |
| 2020-10-29 | $6.67 | $6.84 | $6.67 | $6.80 | $6.75 | 1,284,060 |
| 2020-10-28 | $6.81 | $6.85 | $6.65 | $6.79 | $6.74 | 1,953,150 |
| 2020-10-27 | $6.83 | $6.90 | $6.77 | $6.81 | $6.76 | 682,750 |
| 2020-10-26 | $6.86 | $6.93 | $6.76 | $6.83 | $6.78 | 1,013,190 |
| 2020-10-23 | $6.88 | $6.94 | $6.83 | $6.87 | $6.82 | 935,570 |
| 2020-10-22 | $6.87 | $6.94 | $6.79 | $6.91 | $6.86 | 1,107,000 |
| 2020-10-21 | $6.92 | $6.93 | $6.83 | $6.88 | $6.83 | 1,360,070 |
| 2020-10-20 | $6.91 | $6.95 | $6.85 | $6.91 | $6.86 | 1,471,970 |
| 2020-10-19 | $6.89 | $7.01 | $6.88 | $6.90 | $6.85 | 1,811,200 |
| 2020-10-16 | $6.91 | $6.93 | $6.82 | $6.90 | $6.85 | 1,914,520 |
| 2020-10-15 | $6.91 | $6.94 | $6.84 | $6.88 | $6.83 | 1,769,410 |
| 2020-10-14 | $6.98 | $6.98 | $6.88 | $6.90 | $6.85 | 2,519,670 |
| 2020-10-13 | $7.06 | $7.06 | $6.93 | $6.96 | $6.91 | 2,031,610 |
| 2020-10-12 | $7.00 | $7.09 | $6.99 | $7.05 | $7.00 | 3,428,530 |
| 2020-10-09 | $6.82 | $7.00 | $6.82 | $6.99 | $6.94 | 1,100,230 |
| 2020-10-08 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 0 |
| 2020-10-07 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 0 |
| 2020-10-06 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 0 |
| 2020-10-05 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 0 |
| 2020-10-02 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 0 |
| 2020-10-01 | $6.75 | $6.75 | $6.75 | $6.75 | $6.70 | 0 |
| 2020-09-30 | $6.82 | $6.84 | $6.69 | $6.75 | $6.70 | 1,125,600 |
| 2020-09-29 | $6.81 | $6.90 | $6.78 | $6.79 | $6.74 | 1,427,370 |
| 2020-09-28 | $6.93 | $7.04 | $6.79 | $6.81 | $6.76 | 1,219,700 |
| 2020-09-25 | $6.96 | $7.02 | $6.85 | $6.95 | $6.90 | 1,259,360 |
| 2020-09-24 | $7.20 | $7.20 | $6.86 | $6.86 | $6.81 | 1,801,490 |
| 2020-09-23 | $7.14 | $7.23 | $7.12 | $7.16 | $7.11 | 880,200 |
| 2020-09-22 | $7.35 | $7.35 | $7.11 | $7.14 | $7.09 | 2,375,760 |
| 2020-09-21 | $7.45 | $7.54 | $7.26 | $7.30 | $7.25 | 2,963,480 |
| 2020-09-18 | $7.33 | $7.46 | $7.25 | $7.43 | $7.37 | 1,688,310 |
| 2020-09-17 | $7.27 | $7.45 | $7.23 | $7.37 | $7.31 | 1,969,200 |
| 2020-09-16 | $7.34 | $7.56 | $7.20 | $7.25 | $7.20 | 2,404,250 |
| 2020-09-15 | $7.66 | $7.68 | $7.38 | $7.46 | $7.40 | 1,928,750 |
| 2020-09-14 | $7.35 | $7.59 | $7.29 | $7.56 | $7.50 | 3,194,890 |
| 2020-09-11 | $7.28 | $7.35 | $7.11 | $7.32 | $7.27 | 1,921,100 |
| 2020-09-10 | $7.60 | $7.60 | $7.11 | $7.15 | $7.10 | 3,464,400 |
| 2020-09-09 | $7.52 | $7.65 | $7.45 | $7.50 | $7.44 | 2,836,330 |
| 2020-09-08 | $7.56 | $7.64 | $7.41 | $7.57 | $7.51 | 2,580,700 |
| 2020-09-07 | $7.59 | $7.69 | $7.50 | $7.55 | $7.49 | 3,000,900 |
| 2020-09-04 | $7.36 | $7.59 | $7.30 | $7.57 | $7.51 | 2,017,700 |
| 2020-09-03 | $7.69 | $7.69 | $7.39 | $7.41 | $7.35 | 2,848,140 |
| 2020-09-02 | $7.61 | $7.70 | $7.53 | $7.63 | $7.57 | 2,748,390 |
| 2020-09-01 | $7.48 | $7.73 | $7.43 | $7.62 | $7.56 | 4,187,710 |
| 2020-08-31 | $7.49 | $7.55 | $7.41 | $7.48 | $7.42 | 2,896,580 |
| 2020-08-28 | $7.37 | $7.48 | $7.36 | $7.43 | $7.37 | 2,893,600 |
| 2020-08-27 | $7.14 | $7.45 | $7.14 | $7.42 | $7.36 | 4,328,740 |
| 2020-08-26 | $7.28 | $7.36 | $7.06 | $7.14 | $7.09 | 2,502,300 |
| 2020-08-25 | $7.30 | $7.35 | $7.25 | $7.26 | $7.21 | 1,992,000 |
| 2020-08-24 | $7.31 | $7.36 | $7.22 | $7.30 | $7.25 | 1,375,800 |
| 2020-08-21 | $7.18 | $7.31 | $7.18 | $7.28 | $7.23 | 1,773,700 |
| 2020-08-20 | $7.23 | $7.25 | $7.16 | $7.17 | $7.12 | 1,744,920 |
| 2020-08-19 | $7.29 | $7.33 | $7.20 | $7.23 | $7.18 | 2,264,500 |
| 2020-08-18 | $7.30 | $7.36 | $7.25 | $7.27 | $7.22 | 3,122,800 |
| 2020-08-17 | $7.21 | $7.34 | $7.16 | $7.29 | $7.24 | 2,436,470 |
| 2020-08-14 | $7.22 | $7.28 | $7.10 | $7.20 | $7.15 | 2,184,960 |
| 2020-08-13 | $7.30 | $7.44 | $7.21 | $7.22 | $7.17 | 2,698,900 |
| 2020-08-12 | $7.45 | $7.47 | $7.15 | $7.25 | $7.20 | 3,573,600 |
| 2020-08-11 | $7.47 | $7.76 | $7.46 | $7.52 | $7.46 | 5,343,770 |
| 2020-08-10 | $7.41 | $7.57 | $7.37 | $7.50 | $7.44 | 2,977,120 |
| 2020-08-07 | $7.43 | $7.60 | $7.35 | $7.49 | $7.43 | 4,647,100 |
| 2020-08-06 | $7.41 | $7.49 | $7.30 | $7.42 | $7.36 | 2,157,930 |
| 2020-08-05 | $7.42 | $7.60 | $7.34 | $7.41 | $7.35 | 3,016,800 |
| 2020-08-04 | $7.43 | $7.50 | $7.30 | $7.36 | $7.30 | 3,677,800 |
| 2020-08-03 | $7.00 | $7.54 | $7.00 | $7.42 | $7.36 | 6,650,950 |
| 2020-07-31 | $6.98 | $7.01 | $6.91 | $7.00 | $6.95 | 1,986,390 |
| 2020-07-30 | $7.03 | $7.07 | $6.92 | $6.96 | $6.91 | 1,369,490 |
| 2020-07-29 | $7.02 | $7.02 | $6.89 | $7.01 | $6.96 | 1,675,390 |
| 2020-07-28 | $6.85 | $7.04 | $6.80 | $6.96 | $6.91 | 2,467,300 |
| 2020-07-27 | $6.78 | $6.83 | $6.68 | $6.81 | $6.76 | 1,892,900 |
| 2020-07-24 | $7.09 | $7.09 | $6.74 | $6.77 | $6.72 | 3,287,100 |
| 2020-07-23 | $7.05 | $7.14 | $6.90 | $7.06 | $6.98 | 3,313,620 |
| 2020-07-22 | $7.08 | $7.16 | $6.95 | $7.10 | $7.02 | 3,188,000 |
| 2020-07-21 | $7.20 | $7.22 | $7.01 | $7.11 | $7.03 | 6,254,810 |
| 2020-07-20 | $6.95 | $7.55 | $6.83 | $7.36 | $7.27 | 18,512,180 |
| 2020-07-17 | $6.67 | $6.95 | $6.64 | $6.86 | $6.78 | 4,375,210 |
| 2020-07-16 | $7.02 | $7.02 | $6.63 | $6.65 | $6.57 | 6,183,950 |
| 2020-07-15 | $7.21 | $7.39 | $6.98 | $7.00 | $6.92 | 8,249,620 |
| 2020-07-14 | $6.88 | $7.29 | $6.87 | $7.28 | $7.19 | 8,333,030 |
| 2020-07-13 | $6.67 | $6.96 | $6.67 | $6.90 | $6.82 | 4,603,760 |
| 2020-07-10 | $6.75 | $6.81 | $6.69 | $6.69 | $6.61 | 2,836,800 |
| 2020-07-09 | $6.68 | $6.82 | $6.63 | $6.81 | $6.73 | 3,505,680 |
| 2020-07-08 | $6.56 | $6.70 | $6.52 | $6.69 | $6.61 | 2,667,800 |
| 2020-07-07 | $6.60 | $6.64 | $6.51 | $6.57 | $6.49 | 3,067,720 |
| 2020-07-06 | $6.38 | $6.60 | $6.37 | $6.55 | $6.47 | 2,883,630 |
| 2020-07-03 | $6.32 | $6.38 | $6.29 | $6.36 | $6.28 | 1,111,600 |
| 2020-07-02 | $6.19 | $6.35 | $6.18 | $6.31 | $6.23 | 1,618,990 |
| 2020-07-01 | $6.23 | $6.24 | $6.17 | $6.20 | $6.13 | 969,300 |
| 2020-06-30 | $6.11 | $6.23 | $6.10 | $6.18 | $6.11 | 748,090 |
| 2020-06-29 | $6.19 | $6.19 | $6.08 | $6.10 | $6.03 | 956,840 |
| 2020-06-26 | $6.18 | $6.18 | $6.18 | $6.18 | $6.11 | 0 |
| 2020-06-25 | $6.18 | $6.18 | $6.18 | $6.18 | $6.11 | 0 |
| 2020-06-24 | $6.23 | $6.25 | $6.15 | $6.18 | $6.11 | 1,301,350 |
| 2020-06-23 | $6.28 | $6.29 | $6.23 | $6.23 | $6.16 | 825,600 |
| 2020-06-22 | $6.33 | $6.35 | $6.27 | $6.27 | $6.20 | 1,496,230 |
| 2020-06-19 | $6.31 | $6.36 | $6.31 | $6.35 | $6.27 | 1,167,340 |
| 2020-06-18 | $6.31 | $6.34 | $6.28 | $6.31 | $6.23 | 1,108,310 |
| 2020-06-17 | $6.31 | $6.33 | $6.28 | $6.31 | $6.23 | 1,204,600 |
| 2020-06-16 | $6.27 | $6.34 | $6.26 | $6.31 | $6.23 | 1,329,000 |
| 2020-06-15 | $6.26 | $6.33 | $6.21 | $6.26 | $6.19 | 1,165,230 |
| 2020-06-12 | $6.22 | $6.29 | $6.17 | $6.27 | $6.20 | 1,900,090 |
| 2020-06-11 | $6.36 | $6.40 | $6.28 | $6.30 | $6.23 | 2,011,400 |
| 2020-06-10 | $6.39 | $6.44 | $6.31 | $6.32 | $6.24 | 1,524,230 |
| 2020-06-09 | $6.38 | $6.42 | $6.32 | $6.39 | $6.31 | 2,082,400 |
| 2020-06-08 | $6.54 | $6.56 | $6.36 | $6.37 | $6.29 | 3,329,400 |
| 2020-06-05 | $6.53 | $6.59 | $6.45 | $6.55 | $6.47 | 5,058,760 |
| 2020-06-04 | $6.61 | $6.71 | $6.41 | $6.53 | $6.45 | 10,740,700 |
| 2020-06-03 | $7.01 | $7.30 | $6.80 | $6.91 | $6.83 | 21,079,960 |
| 2020-06-02 | $6.83 | $7.35 | $6.70 | $7.12 | $7.04 | 6,805,790 |
| 2020-06-01 | $6.81 | $6.96 | $6.75 | $6.87 | $6.79 | 6,492,200 |
| 2020-05-29 | $6.55 | $6.98 | $6.51 | $6.90 | $6.82 | 8,634,140 |
| 2020-05-28 | $6.50 | $6.59 | $6.40 | $6.58 | $6.50 | 3,888,070 |
| 2020-05-27 | $6.36 | $6.54 | $6.30 | $6.50 | $6.42 | 5,469,660 |
| 2020-05-26 | $6.21 | $6.37 | $6.16 | $6.37 | $6.29 | 2,610,200 |
| 2020-05-25 | $6.15 | $6.32 | $6.12 | $6.24 | $6.17 | 2,466,200 |
| 2020-05-22 | $6.12 | $6.19 | $6.10 | $6.14 | $6.07 | 1,831,650 |
| 2020-05-21 | $6.06 | $6.19 | $6.02 | $6.12 | $6.05 | 2,157,700 |
| 2020-05-20 | $6.06 | $6.11 | $6.00 | $6.05 | $5.98 | 1,121,900 |
| 2020-05-19 | $6.09 | $6.09 | $5.99 | $6.06 | $5.99 | 1,115,400 |
| 2020-05-18 | $6.07 | $6.10 | $6.03 | $6.04 | $5.97 | 1,271,170 |
| 2020-05-15 | $6.03 | $6.09 | $6.02 | $6.06 | $5.99 | 689,700 |
| 2020-05-14 | $5.99 | $6.06 | $5.97 | $6.03 | $5.96 | 987,860 |
| 2020-05-13 | $6.06 | $6.08 | $5.99 | $6.07 | $6.00 | 690,600 |
| 2020-05-12 | $6.04 | $6.06 | $5.99 | $6.04 | $5.97 | 965,100 |
| 2020-05-11 | $6.11 | $6.11 | $6.01 | $6.04 | $5.97 | 1,159,400 |
| 2020-05-08 | $6.05 | $6.10 | $6.02 | $6.08 | $6.01 | 980,400 |
| 2020-05-07 | $6.04 | $6.06 | $6.00 | $6.02 | $5.95 | 845,610 |
| 2020-05-06 | $5.98 | $6.06 | $5.77 | $6.05 | $5.98 | 1,272,000 |
| 2020-05-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 0 |
| 2020-05-04 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 0 |
| 2020-05-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.92 | 0 |
| 2020-04-30 | $5.91 | $6.01 | $5.91 | $5.99 | $5.92 | 1,216,200 |
| 2020-04-29 | $6.03 | $6.09 | $5.85 | $5.90 | $5.83 | 1,288,100 |
| 2020-04-28 | $6.15 | $6.19 | $5.94 | $6.03 | $5.96 | 1,959,770 |
| 2020-04-27 | $6.39 | $6.51 | $6.19 | $6.23 | $6.16 | 2,225,250 |
| 2020-04-24 | $6.32 | $6.39 | $6.25 | $6.39 | $6.31 | 1,983,210 |
| 2020-04-23 | $6.29 | $6.35 | $6.23 | $6.32 | $6.24 | 1,039,000 |
| 2020-04-22 | $6.18 | $6.28 | $6.12 | $6.28 | $6.21 | 1,176,710 |
| 2020-04-21 | $6.25 | $6.25 | $6.15 | $6.18 | $6.11 | 1,174,200 |
| 2020-04-20 | $6.19 | $6.23 | $6.10 | $6.22 | $6.15 | 1,330,400 |
| 2020-04-17 | $6.23 | $6.27 | $6.17 | $6.19 | $6.12 | 1,941,400 |
| 2020-04-16 | $6.32 | $6.35 | $6.20 | $6.22 | $6.15 | 1,678,500 |
| 2020-04-15 | $6.43 | $6.47 | $6.30 | $6.32 | $6.24 | 1,686,300 |
| 2020-04-14 | $6.30 | $6.42 | $6.30 | $6.42 | $6.34 | 1,216,650 |
| 2020-04-13 | $6.35 | $6.37 | $6.26 | $6.32 | $6.24 | 883,160 |
| 2020-04-10 | $6.45 | $6.47 | $6.32 | $6.35 | $6.27 | 4,392,570 |
| 2020-04-09 | $6.50 | $6.55 | $6.45 | $6.48 | $6.40 | 3,441,590 |
| 2020-04-08 | $6.39 | $6.52 | $6.28 | $6.50 | $6.42 | 4,919,380 |
| 2020-04-07 | $6.34 | $6.41 | $6.30 | $6.40 | $6.32 | 3,302,320 |
| 2020-04-06 | $6.26 | $6.26 | $6.26 | $6.26 | $6.19 | 0 |
| 2020-04-03 | $6.23 | $6.32 | $6.23 | $6.26 | $6.19 | 2,959,600 |
| 2020-04-02 | $6.13 | $6.27 | $6.09 | $6.27 | $6.20 | 1,753,910 |
| 2020-04-01 | $6.57 | $6.57 | $6.18 | $6.22 | $6.15 | 3,479,650 |
| 2020-03-31 | $6.18 | $6.21 | $6.13 | $6.19 | $6.12 | 1,810,200 |
| 2020-03-30 | $6.24 | $6.24 | $6.03 | $6.13 | $6.06 | 2,073,320 |
| 2020-03-27 | $6.30 | $6.36 | $6.27 | $6.29 | $6.22 | 1,251,000 |
| 2020-03-26 | $6.31 | $6.33 | $6.22 | $6.26 | $6.19 | 1,245,300 |
| 2020-03-25 | $6.34 | $6.36 | $6.26 | $6.33 | $6.25 | 1,349,200 |
| 2020-03-24 | $6.20 | $6.29 | $6.13 | $6.24 | $6.17 | 1,477,640 |
| 2020-03-23 | $6.20 | $6.26 | $6.10 | $6.13 | $6.06 | 1,319,220 |
| 2020-03-20 | $6.35 | $6.36 | $6.22 | $6.32 | $6.24 | 1,586,820 |
| 2020-03-19 | $6.12 | $6.26 | $6.11 | $6.21 | $6.14 | 1,545,520 |
| 2020-03-18 | $6.34 | $6.45 | $6.12 | $6.12 | $6.05 | 1,873,400 |
| 2020-03-17 | $6.15 | $6.37 | $6.08 | $6.29 | $6.22 | 1,820,900 |
| 2020-03-16 | $6.46 | $6.56 | $6.20 | $6.26 | $6.19 | 1,810,400 |
| 2020-03-13 | $6.10 | $6.52 | $6.10 | $6.42 | $6.34 | 2,451,800 |
| 2020-03-12 | $6.50 | $6.58 | $6.38 | $6.46 | $6.38 | 1,918,190 |
| 2020-03-11 | $6.70 | $6.80 | $6.61 | $6.62 | $6.54 | 2,485,040 |
| 2020-03-10 | $6.38 | $6.80 | $6.25 | $6.63 | $6.55 | 4,300,720 |
| 2020-03-09 | $6.68 | $6.68 | $6.46 | $6.46 | $6.38 | 2,774,200 |
| 2020-03-06 | $6.65 | $6.75 | $6.62 | $6.74 | $6.66 | 2,496,500 |
| 2020-03-05 | $6.57 | $6.78 | $6.51 | $6.74 | $6.66 | 3,928,090 |
| 2020-03-04 | $6.43 | $6.55 | $6.37 | $6.53 | $6.45 | 2,866,810 |
| 2020-03-03 | $6.40 | $6.48 | $6.34 | $6.44 | $6.36 | 3,091,340 |
| 2020-03-02 | $6.12 | $6.37 | $6.12 | $6.36 | $6.28 | 2,344,880 |
| 2020-02-28 | $6.08 | $6.27 | $6.08 | $6.11 | $6.04 | 3,084,980 |
| 2020-02-27 | $6.24 | $6.40 | $6.24 | $6.33 | $6.25 | 2,110,210 |
| 2020-02-26 | $6.19 | $6.36 | $6.08 | $6.24 | $6.17 | 2,750,500 |
| 2020-02-25 | $6.30 | $6.30 | $6.04 | $6.22 | $6.15 | 2,536,800 |
| 2020-02-24 | $6.38 | $6.43 | $6.32 | $6.38 | $6.30 | 1,990,400 |
| 2020-02-21 | $6.43 | $6.48 | $6.40 | $6.44 | $6.36 | 1,504,590 |
| 2020-02-20 | $6.34 | $6.42 | $6.31 | $6.42 | $6.34 | 1,395,640 |
| 2020-02-19 | $6.36 | $6.44 | $6.29 | $6.30 | $6.23 | 1,191,900 |
| 2020-02-18 | $6.29 | $6.37 | $6.26 | $6.37 | $6.29 | 1,547,140 |
| 2020-02-17 | $6.12 | $6.31 | $6.12 | $6.30 | $6.23 | 1,575,480 |
| 2020-02-14 | $6.09 | $6.18 | $6.07 | $6.13 | $6.06 | 1,067,300 |
| 2020-02-13 | $6.19 | $6.21 | $6.09 | $6.13 | $6.06 | 1,499,680 |
| 2020-02-12 | $6.11 | $6.21 | $6.07 | $6.19 | $6.12 | 1,446,520 |
| 2020-02-11 | $6.15 | $6.24 | $6.10 | $6.15 | $6.08 | 1,233,130 |
| 2020-02-10 | $6.01 | $6.15 | $6.00 | $6.15 | $6.08 | 1,178,100 |
| 2020-02-07 | $5.88 | $6.05 | $5.85 | $6.02 | $5.95 | 2,404,150 |
| 2020-02-06 | $5.80 | $5.91 | $5.76 | $5.89 | $5.82 | 1,608,140 |
| 2020-02-05 | $5.69 | $5.90 | $5.68 | $5.81 | $5.74 | 2,443,130 |
| 2020-02-04 | $5.56 | $5.80 | $5.56 | $5.71 | $5.64 | 3,342,350 |
| 2020-02-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.84 | 791,600 |
| 2020-01-31 | $6.57 | $6.57 | $6.57 | $6.57 | $6.49 | 0 |
| 2020-01-30 | $6.57 | $6.57 | $6.57 | $6.57 | $6.49 | 0 |
| 2020-01-29 | $6.57 | $6.57 | $6.57 | $6.57 | $6.49 | 0 |
| 2020-01-28 | $6.57 | $6.57 | $6.57 | $6.57 | $6.49 | 0 |
| 2020-01-27 | $6.57 | $6.57 | $6.57 | $6.57 | $6.49 | 0 |
| 2020-01-24 | $6.57 | $6.57 | $6.57 | $6.57 | $6.49 | 0 |
| 2020-01-23 | $6.75 | $6.76 | $6.51 | $6.57 | $6.49 | 2,198,500 |
| 2020-01-22 | $6.73 | $6.84 | $6.65 | $6.80 | $6.72 | 1,272,100 |
| 2020-01-21 | $6.85 | $6.85 | $6.75 | $6.77 | $6.69 | 1,256,300 |
| 2020-01-20 | $6.82 | $6.86 | $6.74 | $6.86 | $6.78 | 1,324,700 |
| 2020-01-17 | $6.89 | $6.93 | $6.80 | $6.82 | $6.74 | 1,306,530 |
| 2020-01-16 | $6.96 | $6.98 | $6.85 | $6.86 | $6.78 | 1,431,000 |
| 2020-01-15 | $7.08 | $7.09 | $6.92 | $6.97 | $6.89 | 1,781,600 |
| 2020-01-14 | $7.02 | $7.06 | $7.02 | $7.04 | $6.96 | 1,488,600 |
| 2020-01-13 | $7.00 | $7.03 | $6.95 | $6.99 | $6.91 | 1,429,300 |
| 2020-01-10 | $7.09 | $7.11 | $6.98 | $7.01 | $6.93 | 2,097,830 |
| 2020-01-09 | $7.06 | $7.08 | $7.02 | $7.06 | $6.98 | 2,154,500 |
| 2020-01-08 | $7.11 | $7.11 | $6.95 | $7.03 | $6.95 | 2,277,810 |
| 2020-01-07 | $7.03 | $7.11 | $7.01 | $7.11 | $7.03 | 2,341,980 |
| 2020-01-06 | $6.97 | $7.09 | $6.95 | $7.02 | $6.94 | 2,843,500 |
| 2020-01-03 | $6.97 | $7.14 | $6.91 | $7.03 | $6.95 | 3,694,860 |
| 2020-01-02 | $6.89 | $6.95 | $6.87 | $6.94 | $6.86 | 2,399,410 |
| 2020-01-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.78 | 0 |
| 2019-12-31 | $6.82 | $6.87 | $6.77 | $6.86 | $6.78 | 1,715,810 |
| 2019-12-30 | $6.79 | $6.85 | $6.68 | $6.84 | $6.76 | 2,252,900 |
| 2019-12-27 | $6.89 | $6.94 | $6.82 | $6.83 | $6.75 | 1,649,680 |
| 2019-12-26 | $6.78 | $6.91 | $6.74 | $6.90 | $6.82 | 1,816,050 |
| 2019-12-25 | $6.76 | $6.80 | $6.74 | $6.77 | $6.69 | 1,337,970 |
| 2019-12-24 | $6.67 | $6.77 | $6.67 | $6.77 | $6.69 | 937,270 |
| 2019-12-23 | $6.87 | $6.92 | $6.66 | $6.68 | $6.60 | 2,122,000 |
| 2019-12-20 | $6.90 | $6.96 | $6.87 | $6.87 | $6.79 | 2,155,600 |
| 2019-12-19 | $6.86 | $6.91 | $6.84 | $6.89 | $6.81 | 1,604,190 |
| 2019-12-18 | $6.91 | $6.94 | $6.86 | $6.87 | $6.79 | 2,045,790 |
| 2019-12-17 | $6.85 | $6.96 | $6.83 | $6.88 | $6.80 | 2,560,900 |
| 2019-12-16 | $6.78 | $6.86 | $6.74 | $6.85 | $6.77 | 2,330,930 |
| 2019-12-13 | $6.73 | $6.78 | $6.69 | $6.77 | $6.69 | 2,341,000 |
| 2019-12-12 | $6.75 | $6.90 | $6.69 | $6.75 | $6.67 | 5,557,430 |
| 2019-12-11 | $6.95 | $7.51 | $6.95 | $6.96 | $6.88 | 8,667,820 |
| 2019-12-10 | $6.71 | $6.84 | $6.61 | $6.83 | $6.75 | 2,062,300 |
| 2019-12-09 | $6.73 | $6.78 | $6.65 | $6.68 | $6.60 | 695,900 |
| 2019-12-06 | $6.68 | $6.74 | $6.65 | $6.73 | $6.65 | 922,830 |
| 2019-12-05 | $6.58 | $6.68 | $6.58 | $6.68 | $6.60 | 1,081,700 |
| 2019-12-04 | $6.52 | $6.61 | $6.48 | $6.58 | $6.50 | 895,500 |
| 2019-12-03 | $6.50 | $6.52 | $6.40 | $6.52 | $6.44 | 800,870 |
| 2019-12-02 | $6.53 | $6.58 | $6.46 | $6.50 | $6.42 | 1,061,500 |
| 2019-11-29 | $6.42 | $6.53 | $6.42 | $6.53 | $6.45 | 646,490 |
| 2019-11-28 | $6.37 | $6.52 | $6.35 | $6.49 | $6.41 | 696,200 |
| 2019-11-27 | $6.50 | $6.55 | $6.44 | $6.52 | $6.44 | 656,300 |
| 2019-11-26 | $6.53 | $6.56 | $6.46 | $6.54 | $6.46 | 1,155,510 |
| 2019-11-25 | $6.47 | $6.59 | $6.46 | $6.53 | $6.45 | 1,374,300 |
| 2019-11-22 | $6.46 | $6.59 | $6.41 | $6.46 | $6.38 | 676,980 |
| 2019-11-21 | $6.46 | $6.50 | $6.42 | $6.47 | $6.39 | 672,410 |
| 2019-11-20 | $6.54 | $6.55 | $6.42 | $6.45 | $6.37 | 700,300 |
| 2019-11-19 | $6.42 | $6.55 | $6.41 | $6.54 | $6.46 | 695,600 |
| 2019-11-18 | $6.39 | $6.47 | $6.34 | $6.44 | $6.36 | 648,530 |
| 2019-11-15 | $6.49 | $6.52 | $6.36 | $6.43 | $6.35 | 780,800 |
| 2019-11-14 | $6.48 | $6.51 | $6.42 | $6.47 | $6.39 | 780,210 |
| 2019-11-13 | $6.56 | $6.56 | $6.40 | $6.43 | $6.35 | 975,910 |
| 2019-11-12 | $6.51 | $6.65 | $6.45 | $6.54 | $6.46 | 1,019,600 |
| 2019-11-11 | $6.76 | $6.76 | $6.55 | $6.56 | $6.48 | 1,272,470 |
| 2019-11-08 | $6.82 | $6.88 | $6.75 | $6.78 | $6.70 | 797,600 |
| 2019-11-07 | $6.83 | $6.86 | $6.77 | $6.82 | $6.74 | 710,600 |
| 2019-11-06 | $6.97 | $6.99 | $6.71 | $6.80 | $6.72 | 1,478,500 |
| 2019-11-05 | $7.03 | $7.06 | $6.93 | $6.97 | $6.89 | 877,300 |
| 2019-11-04 | $7.04 | $7.14 | $7.02 | $7.02 | $6.94 | 738,620 |
| 2019-11-01 | $6.93 | $7.11 | $6.89 | $7.07 | $6.99 | 1,290,700 |
| 2019-10-31 | $7.01 | $7.05 | $6.90 | $6.93 | $6.85 | 1,230,400 |
| 2019-10-30 | $7.08 | $7.10 | $6.90 | $7.01 | $6.93 | 1,893,170 |
| 2019-10-29 | $7.20 | $7.22 | $7.08 | $7.08 | $7.00 | 1,138,200 |
| 2019-10-28 | $7.45 | $7.45 | $7.14 | $7.20 | $7.11 | 1,138,530 |
| 2019-10-25 | $7.07 | $7.13 | $7.01 | $7.12 | $7.04 | 879,700 |
| 2019-10-24 | $7.11 | $7.20 | $7.06 | $7.10 | $7.02 | 1,128,400 |
| 2019-10-23 | $7.09 | $7.11 | $7.03 | $7.05 | $6.97 | 689,600 |
| 2019-10-22 | $7.04 | $7.10 | $7.01 | $7.09 | $7.01 | 893,330 |
| 2019-10-21 | $7.09 | $7.09 | $6.98 | $7.05 | $6.97 | 706,800 |
| 2019-10-18 | $7.13 | $7.15 | $7.00 | $7.05 | $6.97 | 1,245,030 |
| 2019-10-17 | $7.13 | $7.21 | $7.10 | $7.13 | $7.05 | 903,600 |
| 2019-10-16 | $7.24 | $7.29 | $7.14 | $7.16 | $7.07 | 1,089,300 |
| 2019-10-15 | $7.29 | $7.33 | $7.18 | $7.21 | $7.12 | 1,437,100 |
| 2019-10-14 | $7.27 | $7.34 | $7.23 | $7.29 | $7.20 | 1,374,030 |
| 2019-10-11 | $7.25 | $7.25 | $7.16 | $7.21 | $7.12 | 1,435,100 |
| 2019-10-10 | $7.11 | $7.21 | $7.10 | $7.19 | $7.10 | 1,277,400 |
| 2019-10-09 | $7.09 | $7.17 | $7.03 | $7.14 | $7.06 | 810,900 |
| 2019-10-08 | $7.04 | $7.16 | $7.04 | $7.07 | $6.99 | 688,700 |
| 2019-10-07 | $7.04 | $7.04 | $7.04 | $7.04 | $6.96 | 0 |
| 2019-10-04 | $7.04 | $7.04 | $7.04 | $7.04 | $6.96 | 0 |
| 2019-10-03 | $7.04 | $7.04 | $7.04 | $7.04 | $6.96 | 0 |
| 2019-10-02 | $7.04 | $7.04 | $7.04 | $7.04 | $6.96 | 0 |
| 2019-10-01 | $7.04 | $7.04 | $7.04 | $7.04 | $6.96 | 0 |
| 2019-09-30 | $7.15 | $7.21 | $7.02 | $7.04 | $6.96 | 940,100 |
| 2019-09-27 | $7.01 | $7.18 | $7.01 | $7.16 | $7.07 | 1,068,500 |
| 2019-09-26 | $7.28 | $7.28 | $7.03 | $7.05 | $6.97 | 1,736,000 |
| 2019-09-25 | $7.30 | $7.37 | $7.21 | $7.23 | $7.14 | 1,708,300 |
| 2019-09-24 | $7.33 | $7.39 | $7.23 | $7.37 | $7.28 | 1,471,100 |
| 2019-09-23 | $7.46 | $7.49 | $7.25 | $7.31 | $7.22 | 2,440,870 |
| 2019-09-20 | $7.51 | $7.53 | $7.42 | $7.46 | $7.37 | 3,179,520 |
| 2019-09-19 | $7.48 | $7.56 | $7.45 | $7.52 | $7.43 | 1,898,300 |
| 2019-09-18 | $7.44 | $7.53 | $7.44 | $7.46 | $7.37 | 1,999,500 |
| 2019-09-17 | $7.63 | $7.64 | $7.40 | $7.44 | $7.35 | 2,339,660 |
| 2019-09-16 | $7.56 | $7.67 | $7.55 | $7.62 | $7.53 | 2,398,300 |
| 2019-09-13 | $7.58 | $7.58 | $7.58 | $7.58 | $7.49 | 0 |
| 2019-09-12 | $7.61 | $7.61 | $7.52 | $7.58 | $7.49 | 2,080,860 |
| 2019-09-11 | $7.53 | $7.63 | $7.52 | $7.55 | $7.46 | 2,951,200 |
| 2019-09-10 | $7.53 | $7.56 | $7.49 | $7.53 | $7.44 | 2,605,100 |
| 2019-09-09 | $7.48 | $7.53 | $7.46 | $7.50 | $7.41 | 2,850,400 |
| 2019-09-06 | $7.50 | $7.50 | $7.40 | $7.45 | $7.36 | 3,171,330 |
| 2019-09-05 | $7.48 | $7.56 | $7.39 | $7.49 | $7.40 | 6,347,200 |
| 2019-09-04 | $7.41 | $7.46 | $7.37 | $7.46 | $7.37 | 1,995,900 |
| 2019-09-03 | $7.44 | $7.50 | $7.38 | $7.42 | $7.33 | 1,539,900 |
| 2019-09-02 | $7.26 | $7.55 | $7.20 | $7.47 | $7.38 | 2,033,130 |
| 2019-08-30 | $7.35 | $7.37 | $7.20 | $7.26 | $7.17 | 1,369,000 |
| 2019-08-29 | $7.42 | $7.42 | $7.28 | $7.32 | $7.23 | 1,202,700 |
| 2019-08-28 | $7.37 | $7.45 | $7.30 | $7.37 | $7.28 | 1,486,500 |
| 2019-08-27 | $7.27 | $7.36 | $7.20 | $7.33 | $7.24 | 1,432,510 |
| 2019-08-26 | $7.04 | $7.25 | $7.04 | $7.25 | $7.16 | 1,456,610 |
| 2019-08-23 | $7.38 | $7.38 | $7.26 | $7.31 | $7.22 | 1,015,020 |
| 2019-08-22 | $7.26 | $7.32 | $7.22 | $7.32 | $7.23 | 1,189,200 |
| 2019-08-21 | $7.26 | $7.34 | $7.19 | $7.28 | $7.19 | 904,600 |
| 2019-08-20 | $7.31 | $7.32 | $7.22 | $7.27 | $7.18 | 1,126,300 |
| 2019-08-19 | $7.12 | $7.27 | $7.12 | $7.27 | $7.18 | 1,018,790 |
| 2019-08-16 | $7.14 | $7.18 | $7.11 | $7.12 | $7.04 | 580,400 |
| 2019-08-15 | $7.01 | $7.18 | $6.97 | $7.14 | $7.06 | 1,092,500 |
| 2019-08-14 | $7.12 | $7.19 | $7.12 | $7.16 | $7.07 | 961,400 |
| 2019-08-13 | $7.09 | $7.13 | $7.00 | $7.09 | $7.01 | 747,240 |
| 2019-08-12 | $7.07 | $7.14 | $7.01 | $7.13 | $7.05 | 525,000 |
| 2019-08-09 | $7.19 | $7.21 | $6.98 | $7.00 | $6.92 | 942,700 |
| 2019-08-08 | $7.17 | $7.19 | $7.07 | $7.13 | $7.05 | 712,060 |
| 2019-08-07 | $7.25 | $7.25 | $7.09 | $7.09 | $7.01 | 720,920 |
| 2019-08-06 | $7.12 | $7.25 | $6.98 | $7.20 | $7.11 | 2,306,900 |
| 2019-08-05 | $7.25 | $7.52 | $7.20 | $7.38 | $7.29 | 1,063,300 |
| 2019-08-02 | $7.45 | $7.53 | $7.34 | $7.39 | $7.30 | 1,601,400 |
| 2019-08-01 | $7.72 | $7.72 | $7.59 | $7.64 | $7.55 | 855,740 |
| 2019-07-31 | $7.70 | $7.77 | $7.66 | $7.67 | $7.58 | 829,400 |
| 2019-07-30 | $7.73 | $7.79 | $7.66 | $7.75 | $7.66 | 821,700 |
| 2019-07-29 | $7.78 | $7.79 | $7.67 | $7.73 | $7.64 | 962,710 |
| 2019-07-26 | $7.80 | $7.93 | $7.70 | $7.78 | $7.69 | 980,060 |
| 2019-07-25 | $7.77 | $7.83 | $7.73 | $7.82 | $7.73 | 1,410,450 |
| 2019-07-24 | $7.70 | $7.78 | $7.66 | $7.74 | $7.65 | 1,512,300 |
| 2019-07-23 | $7.63 | $7.76 | $7.61 | $7.70 | $7.61 | 1,071,500 |
| 2019-07-22 | $7.98 | $7.99 | $7.65 | $7.67 | $7.58 | 1,996,480 |
| 2019-07-19 | $8.02 | $8.13 | $7.98 | $8.00 | $7.90 | 2,593,200 |
| 2019-07-18 | $8.20 | $8.23 | $8.03 | $8.03 | $7.93 | 2,757,400 |
| 2019-07-17 | $8.30 | $8.34 | $8.23 | $8.23 | $8.13 | 1,044,300 |
| 2019-07-16 | $8.23 | $8.34 | $8.13 | $8.30 | $8.20 | 3,417,000 |
| 2019-07-15 | $8.25 | $8.25 | $8.07 | $8.23 | $8.13 | 2,825,000 |
| 2019-07-12 | $8.21 | $8.22 | $8.08 | $8.18 | $8.08 | 1,527,400 |
| 2019-07-11 | $8.38 | $8.43 | $8.15 | $8.23 | $8.13 | 4,672,770 |
| 2019-07-10 | $8.48 | $8.59 | $8.24 | $8.31 | $8.21 | 2,746,770 |
| 2019-07-09 | $8.43 | $8.77 | $8.32 | $8.47 | $8.37 | 4,358,600 |
| 2019-07-08 | $8.48 | $8.57 | $8.33 | $8.38 | $8.28 | 3,037,200 |
| 2019-07-05 | $8.36 | $8.46 | $8.33 | $8.43 | $8.33 | 3,848,500 |
| 2019-07-04 | $8.31 | $8.44 | $8.26 | $8.40 | $8.30 | 3,438,230 |
| 2019-07-03 | $8.35 | $8.36 | $8.22 | $8.30 | $8.20 | 1,727,400 |
| 2019-07-02 | $8.36 | $8.42 | $8.36 | $8.40 | $8.30 | 1,933,420 |
| 2019-07-01 | $8.32 | $8.38 | $8.21 | $8.36 | $8.26 | 1,642,980 |
| 2019-06-28 | $8.33 | $8.35 | $8.08 | $8.20 | $8.10 | 1,601,800 |
| 2019-06-27 | $8.41 | $8.45 | $8.30 | $8.33 | $8.23 | 2,677,260 |
| 2019-06-26 | $8.31 | $8.42 | $8.22 | $8.41 | $8.31 | 2,510,400 |
| 2019-06-25 | $8.42 | $8.42 | $8.25 | $8.34 | $8.24 | 1,224,100 |
| 2019-06-24 | $8.44 | $8.47 | $8.33 | $8.41 | $8.31 | 1,895,300 |
| 2019-06-21 | $8.35 | $8.44 | $8.31 | $8.42 | $8.32 | 3,257,000 |
| 2019-06-20 | $8.31 | $8.38 | $8.23 | $8.35 | $8.22 | 2,833,850 |
| 2019-06-19 | $8.31 | $8.39 | $8.27 | $8.31 | $8.18 | 2,590,100 |
| 2019-06-18 | $8.19 | $8.31 | $8.11 | $8.23 | $8.10 | 1,345,290 |
| 2019-06-17 | $8.19 | $8.22 | $8.03 | $8.16 | $8.03 | 1,437,500 |
| 2019-06-14 | $8.27 | $8.37 | $8.16 | $8.22 | $8.09 | 2,324,300 |
| 2019-06-13 | $8.28 | $8.30 | $8.20 | $8.26 | $8.13 | 1,649,910 |
| 2019-06-12 | $8.30 | $8.44 | $8.20 | $8.24 | $8.11 | 2,162,900 |
| 2019-06-11 | $8.14 | $8.47 | $8.13 | $8.32 | $8.19 | 3,801,300 |
| 2019-06-10 | $8.14 | $8.23 | $8.10 | $8.14 | $8.01 | 1,235,650 |
| 2019-06-07 | $8.14 | $8.14 | $8.14 | $8.14 | $8.01 | 0 |
| 2019-06-06 | $8.30 | $8.44 | $8.10 | $8.14 | $8.01 | 2,862,500 |
| 2019-06-05 | $8.19 | $8.64 | $8.18 | $8.44 | $8.31 | 6,576,120 |
| 2019-06-04 | $8.17 | $8.20 | $8.07 | $8.12 | $7.99 | 1,371,900 |
| 2019-06-03 | $8.18 | $8.29 | $8.12 | $8.19 | $8.06 | 1,185,700 |
| 2019-05-31 | $8.28 | $8.32 | $8.13 | $8.26 | $8.13 | 2,182,000 |
| 2019-05-30 | $8.35 | $8.35 | $8.22 | $8.28 | $8.15 | 1,715,500 |
| 2019-05-29 | $8.34 | $8.40 | $8.31 | $8.33 | $8.20 | 1,994,660 |
| 2019-05-28 | $8.36 | $8.43 | $8.30 | $8.35 | $8.22 | 2,496,100 |
| 2019-05-27 | $8.26 | $8.42 | $8.21 | $8.40 | $8.27 | 2,333,200 |
| 2019-05-24 | $8.14 | $8.40 | $8.13 | $8.26 | $8.13 | 2,447,530 |
| 2019-05-23 | $8.24 | $8.26 | $8.04 | $8.25 | $8.12 | 2,824,100 |
| 2019-05-22 | $8.32 | $8.39 | $8.11 | $8.25 | $8.12 | 2,552,870 |
| 2019-05-21 | $8.20 | $8.42 | $8.16 | $8.32 | $8.19 | 2,982,700 |
| 2019-05-20 | $8.49 | $8.50 | $8.11 | $8.29 | $8.16 | 4,345,790 |
| 2019-05-17 | $8.96 | $8.99 | $8.53 | $8.57 | $8.44 | 7,915,920 |
| 2019-05-16 | $9.13 | $9.17 | $8.95 | $8.99 | $8.85 | 7,807,160 |
| 2019-05-15 | $9.09 | $9.75 | $8.88 | $9.37 | $9.23 | 23,253,450 |
| 2019-05-14 | $8.45 | $9.19 | $8.40 | $9.19 | $9.05 | 14,318,500 |
| 2019-05-13 | $8.03 | $8.49 | $8.03 | $8.35 | $8.22 | 2,036,040 |
| 2019-05-10 | $8.05 | $8.21 | $7.94 | $8.20 | $8.07 | 1,802,650 |
| 2019-05-09 | $7.90 | $8.07 | $7.90 | $7.99 | $7.87 | 1,088,400 |
| 2019-05-08 | $7.90 | $8.17 | $7.88 | $8.03 | $7.91 | 1,081,400 |
| 2019-05-07 | $8.03 | $8.23 | $7.99 | $8.13 | $8.00 | 1,076,450 |
| 2019-05-06 | $8.30 | $8.45 | $7.96 | $7.99 | $7.87 | 2,185,990 |
| 2019-05-03 | $8.55 | $8.55 | $8.55 | $8.55 | $8.42 | 0 |
| 2019-05-02 | $8.55 | $8.55 | $8.55 | $8.55 | $8.42 | 0 |
| 2019-05-01 | $8.55 | $8.55 | $8.55 | $8.55 | $8.42 | 0 |
| 2019-04-30 | $8.55 | $8.64 | $8.45 | $8.55 | $8.42 | 1,140,200 |
| 2019-04-29 | $8.86 | $8.90 | $8.41 | $8.45 | $8.32 | 2,271,130 |
| 2019-04-26 | $9.00 | $9.00 | $8.82 | $8.87 | $8.73 | 2,310,600 |
| 2019-04-25 | $9.20 | $9.30 | $8.90 | $9.04 | $8.90 | 3,007,140 |
| 2019-04-24 | $9.22 | $9.30 | $9.06 | $9.23 | $9.09 | 2,279,360 |
| 2019-04-23 | $9.74 | $9.74 | $9.03 | $9.21 | $9.07 | 4,788,610 |
| 2019-04-22 | $9.50 | $9.88 | $9.46 | $9.70 | $9.55 | 5,558,850 |
| 2019-04-19 | $9.59 | $9.68 | $9.30 | $9.53 | $9.38 | 3,982,010 |
| 2019-04-18 | $9.94 | $9.95 | $9.56 | $9.59 | $9.44 | 4,904,770 |
| 2019-04-17 | $9.63 | $9.93 | $9.62 | $9.89 | $9.74 | 6,668,140 |
| 2019-04-16 | $9.57 | $9.67 | $9.24 | $9.61 | $9.46 | 3,448,260 |
| 2019-04-15 | $9.67 | $9.82 | $9.57 | $9.60 | $9.45 | 4,283,910 |
| 2019-04-12 | $9.45 | $9.95 | $9.40 | $9.67 | $9.52 | 7,247,960 |
| 2019-04-11 | $9.45 | $9.65 | $9.44 | $9.53 | $9.38 | 3,910,770 |
| 2019-04-10 | $9.45 | $9.66 | $9.21 | $9.53 | $9.38 | 5,684,200 |
| 2019-04-09 | $9.55 | $9.59 | $9.41 | $9.45 | $9.30 | 5,785,290 |
| 2019-04-08 | $9.48 | $9.66 | $9.39 | $9.59 | $9.44 | 13,125,270 |
| 2019-04-05 | $9.45 | $9.45 | $9.45 | $9.45 | $9.30 | 0 |
| 2019-04-04 | $9.44 | $9.47 | $9.28 | $9.45 | $9.30 | 8,755,260 |
| 2019-04-03 | $9.45 | $9.45 | $9.19 | $9.41 | $9.27 | 6,667,100 |
| 2019-04-02 | $9.68 | $9.94 | $9.34 | $9.58 | $9.43 | 13,316,540 |
| 2019-04-01 | $9.46 | $9.89 | $9.43 | $9.73 | $9.58 | 8,613,850 |
| 2019-03-29 | $9.63 | $10.08 | $9.33 | $9.73 | $9.58 | 9,150,760 |
| 2019-03-28 | $9.60 | $9.72 | $9.25 | $9.37 | $9.23 | 2,978,060 |
| 2019-03-27 | $9.53 | $9.60 | $9.11 | $9.52 | $9.37 | 3,223,430 |
| 2019-03-26 | $9.91 | $10.00 | $9.18 | $9.50 | $9.35 | 5,272,430 |
| 2019-03-25 | $9.32 | $10.24 | $9.30 | $10.00 | $9.85 | 8,229,840 |
| 2019-03-22 | $9.09 | $9.72 | $8.95 | $9.45 | $9.30 | 9,589,160 |
| 2019-03-21 | $9.08 | $9.23 | $8.91 | $9.16 | $9.02 | 5,714,670 |
| 2019-03-20 | $8.63 | $9.15 | $8.40 | $9.12 | $8.98 | 10,947,290 |
| 2019-03-19 | $8.65 | $8.69 | $8.59 | $8.62 | $8.49 | 2,884,940 |
| 2019-03-18 | $8.41 | $8.66 | $8.27 | $8.60 | $8.47 | 4,421,690 |
| 2019-03-15 | $8.37 | $8.43 | $8.29 | $8.40 | $8.27 | 2,287,520 |
| 2019-03-14 | $8.60 | $8.69 | $8.25 | $8.31 | $8.18 | 3,324,800 |
| 2019-03-13 | $8.78 | $8.83 | $8.60 | $8.64 | $8.51 | 4,218,050 |
| 2019-03-12 | $8.76 | $8.90 | $8.60 | $8.75 | $8.62 | 4,929,330 |
| 2019-03-11 | $8.55 | $8.71 | $8.49 | $8.71 | $8.58 | 3,168,100 |
| 2019-03-08 | $8.87 | $8.87 | $8.45 | $8.46 | $8.33 | 5,054,100 |
| 2019-03-07 | $8.93 | $9.06 | $8.80 | $8.98 | $8.84 | 5,688,930 |
| 2019-03-06 | $8.90 | $8.99 | $8.81 | $8.96 | $8.82 | 4,945,140 |
| 2019-03-05 | $8.78 | $8.96 | $8.78 | $8.95 | $8.81 | 9,783,200 |
| 2019-03-04 | $8.63 | $9.05 | $8.63 | $8.88 | $8.74 | 9,911,150 |
| 2019-03-01 | $8.48 | $8.65 | $8.42 | $8.65 | $8.52 | 3,809,880 |
| 2019-02-28 | $8.41 | $8.52 | $8.39 | $8.46 | $8.33 | 2,519,270 |
| 2019-02-27 | $8.48 | $8.67 | $8.34 | $8.44 | $8.31 | 5,071,800 |
| 2019-02-26 | $8.64 | $8.74 | $8.43 | $8.55 | $8.42 | 6,217,500 |
| 2019-02-25 | $8.33 | $8.65 | $8.25 | $8.64 | $8.51 | 6,225,090 |
| 2019-02-22 | $8.28 | $8.34 | $8.15 | $8.31 | $8.18 | 3,337,120 |
| 2019-02-21 | $8.37 | $8.57 | $8.26 | $8.31 | $8.18 | 5,466,960 |
| 2019-02-20 | $8.20 | $8.43 | $8.14 | $8.39 | $8.26 | 5,168,950 |
| 2019-02-19 | $8.17 | $8.30 | $8.09 | $8.23 | $8.10 | 3,879,300 |
| 2019-02-18 | $8.00 | $8.18 | $8.00 | $8.17 | $8.04 | 2,904,300 |
| 2019-02-15 | $8.10 | $8.10 | $7.93 | $8.00 | $7.88 | 2,112,800 |
| 2019-02-14 | $8.02 | $8.27 | $7.94 | $8.10 | $7.98 | 4,275,350 |
| 2019-02-13 | $7.95 | $8.07 | $7.86 | $8.02 | $7.90 | 2,936,930 |
| 2019-02-12 | $7.90 | $8.09 | $7.78 | $7.95 | $7.83 | 3,205,570 |
| 2019-02-11 | $7.81 | $7.98 | $7.78 | $7.86 | $7.74 | 1,876,270 |
| 2019-02-08 | $7.80 | $7.80 | $7.80 | $7.80 | $7.68 | 0 |
| 2019-02-07 | $7.80 | $7.80 | $7.80 | $7.80 | $7.68 | 0 |
| 2019-02-06 | $7.80 | $7.80 | $7.80 | $7.80 | $7.68 | 0 |
| 2019-02-05 | $7.80 | $7.80 | $7.80 | $7.80 | $7.68 | 0 |
| 2019-02-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.68 | 0 |
| 2019-02-01 | $7.74 | $8.13 | $7.74 | $7.80 | $7.68 | 1,834,530 |
| 2019-01-31 | $7.97 | $8.05 | $7.65 | $7.84 | $7.72 | 2,767,100 |
| 2019-01-30 | $7.77 | $8.84 | $7.77 | $8.06 | $7.94 | 5,401,690 |
| 2019-01-29 | $9.29 | $9.62 | $8.39 | $8.60 | $8.47 | 23,702,910 |
| 2019-01-28 | $8.50 | $9.26 | $8.28 | $9.12 | $8.98 | 11,038,820 |
| 2019-01-25 | $7.86 | $8.59 | $7.78 | $8.53 | $8.40 | 6,923,670 |
| 2019-01-24 | $8.10 | $8.18 | $7.70 | $8.01 | $7.89 | 3,934,370 |
| 2019-01-23 | $8.20 | $8.24 | $8.00 | $8.13 | $8.00 | 2,619,920 |
| 2019-01-22 | $8.33 | $8.33 | $8.05 | $8.15 | $8.02 | 2,700,820 |
| 2019-01-21 | $7.74 | $8.43 | $7.74 | $8.28 | $8.15 | 5,402,570 |
| 2019-01-18 | $7.75 | $7.82 | $7.67 | $7.72 | $7.60 | 1,128,010 |
| 2019-01-17 | $7.72 | $7.84 | $7.62 | $7.67 | $7.55 | 1,341,660 |
| 2019-01-16 | $7.78 | $7.84 | $7.73 | $7.75 | $7.63 | 1,342,700 |
| 2019-01-15 | $7.73 | $7.89 | $7.65 | $7.78 | $7.66 | 1,367,320 |
| 2019-01-14 | $7.87 | $7.87 | $7.70 | $7.73 | $7.61 | 1,502,380 |
| 2019-01-11 | $7.58 | $7.88 | $7.57 | $7.80 | $7.68 | 2,575,330 |
| 2019-01-10 | $7.57 | $7.76 | $7.48 | $7.58 | $7.46 | 1,756,700 |
| 2019-01-09 | $7.33 | $7.71 | $7.33 | $7.61 | $7.49 | 4,141,490 |
| 2019-01-08 | $7.28 | $7.39 | $7.28 | $7.38 | $7.27 | 2,146,100 |
| 2019-01-07 | $7.28 | $7.41 | $7.25 | $7.35 | $7.24 | 1,630,500 |
| 2019-01-04 | $6.98 | $7.29 | $6.88 | $7.29 | $7.18 | 1,827,700 |
| 2019-01-03 | $7.02 | $7.08 | $6.94 | $6.98 | $6.87 | 588,300 |
| 2019-01-02 | $7.00 | $7.00 | $6.91 | $6.99 | $6.88 | 460,240 |
| 2019-01-01 | $6.92 | $6.92 | $6.92 | $6.92 | $6.81 | 0 |
| 2018-12-31 | $6.92 | $6.92 | $6.92 | $6.92 | $6.81 | 0 |
| 2018-12-28 | $6.96 | $7.03 | $6.92 | $6.92 | $6.81 | 763,720 |
| 2018-12-27 | $7.14 | $7.17 | $6.95 | $6.96 | $6.85 | 770,000 |
| 2018-12-26 | $7.00 | $7.10 | $7.00 | $7.05 | $6.94 | 544,400 |
| 2018-12-25 | $6.99 | $7.11 | $6.85 | $7.09 | $6.98 | 1,192,900 |
| 2018-12-24 | $6.89 | $7.08 | $6.89 | $7.05 | $6.94 | 818,400 |
| 2018-12-21 | $6.93 | $7.01 | $6.90 | $6.95 | $6.84 | 725,750 |
| 2018-12-20 | $6.98 | $7.14 | $6.93 | $7.01 | $6.90 | 1,363,910 |
| 2018-12-19 | $6.94 | $7.24 | $6.90 | $7.08 | $6.97 | 2,125,590 |
| 2018-12-18 | $7.00 | $7.05 | $6.89 | $6.95 | $6.84 | 800,390 |
| 2018-12-17 | $7.04 | $7.11 | $6.94 | $7.03 | $6.92 | 962,060 |
| 2018-12-14 | $7.30 | $7.35 | $7.01 | $7.06 | $6.95 | 1,586,400 |
| 2018-12-13 | $7.22 | $7.33 | $7.11 | $7.24 | $7.13 | 991,900 |
| 2018-12-12 | $7.23 | $7.28 | $7.16 | $7.25 | $7.14 | 606,000 |
| 2018-12-11 | $7.10 | $7.21 | $7.09 | $7.18 | $7.07 | 683,700 |
| 2018-12-10 | $7.31 | $7.31 | $7.09 | $7.14 | $7.03 | 1,161,300 |
| 2018-12-07 | $7.28 | $7.37 | $7.25 | $7.31 | $7.20 | 548,500 |
| 2018-12-06 | $7.31 | $7.44 | $7.26 | $7.30 | $7.19 | 887,100 |
| 2018-12-05 | $7.31 | $7.48 | $7.20 | $7.37 | $7.26 | 1,178,100 |
| 2018-12-04 | $7.43 | $7.44 | $7.34 | $7.43 | $7.32 | 1,085,590 |
| 2018-12-03 | $7.34 | $7.46 | $7.22 | $7.35 | $7.24 | 1,821,700 |
| 2018-11-30 | $7.13 | $7.18 | $6.97 | $7.12 | $7.01 | 1,130,100 |
| 2018-11-29 | $7.30 | $7.39 | $7.06 | $7.11 | $7.00 | 1,425,700 |
| 2018-11-28 | $7.19 | $7.33 | $7.01 | $7.28 | $7.17 | 1,069,200 |
| 2018-11-27 | $7.18 | $7.30 | $7.12 | $7.24 | $7.13 | 1,293,400 |
| 2018-11-26 | $7.00 | $7.22 | $6.90 | $7.12 | $7.01 | 954,470 |
| 2018-11-23 | $7.56 | $7.56 | $7.00 | $7.02 | $6.91 | 2,655,800 |
| 2018-11-22 | $7.41 | $7.55 | $7.30 | $7.55 | $7.43 | 2,146,200 |
| 2018-11-21 | $7.33 | $7.43 | $7.23 | $7.41 | $7.30 | 1,510,800 |
| 2018-11-20 | $7.49 | $7.63 | $7.31 | $7.35 | $7.24 | 2,170,000 |
| 2018-11-19 | $7.56 | $7.58 | $7.44 | $7.53 | $7.41 | 1,653,800 |
| 2018-11-16 | $7.49 | $7.65 | $7.49 | $7.57 | $7.45 | 2,682,900 |
| 2018-11-15 | $7.48 | $7.60 | $7.42 | $7.51 | $7.39 | 2,149,700 |
| 2018-11-14 | $7.69 | $7.71 | $7.38 | $7.46 | $7.35 | 3,199,760 |
| 2018-11-13 | $7.22 | $7.76 | $7.20 | $7.63 | $7.51 | 4,305,000 |
| 2018-11-12 | $7.17 | $7.33 | $7.09 | $7.32 | $7.21 | 1,422,760 |
| 2018-11-09 | $7.24 | $7.24 | $7.10 | $7.10 | $6.99 | 1,987,100 |
| 2018-11-08 | $7.13 | $7.66 | $7.13 | $7.31 | $7.20 | 3,738,700 |
| 2018-11-07 | $7.05 | $7.18 | $6.99 | $7.12 | $7.01 | 1,669,400 |
| 2018-11-06 | $7.00 | $7.07 | $6.93 | $7.05 | $6.94 | 1,401,700 |
| 2018-11-05 | $6.95 | $7.06 | $6.89 | $6.98 | $6.87 | 1,619,890 |
| 2018-11-02 | $6.88 | $6.96 | $6.87 | $6.95 | $6.84 | 1,962,460 |
| 2018-11-01 | $6.74 | $6.92 | $6.74 | $6.83 | $6.72 | 1,652,200 |
| 2018-10-31 | $6.83 | $6.92 | $6.75 | $6.83 | $6.72 | 1,373,100 |
| 2018-10-30 | $6.83 | $6.86 | $6.67 | $6.79 | $6.69 | 1,441,100 |
| 2018-10-29 | $6.73 | $6.87 | $6.61 | $6.84 | $6.73 | 853,200 |
| 2018-10-26 | $6.93 | $6.93 | $6.68 | $6.73 | $6.63 | 1,377,800 |
| 2018-10-25 | $6.60 | $6.82 | $6.48 | $6.78 | $6.68 | 1,253,700 |
| 2018-10-24 | $6.75 | $6.90 | $6.75 | $6.79 | $6.69 | 1,619,100 |
| 2018-10-23 | $6.66 | $6.90 | $6.64 | $6.70 | $6.60 | 1,542,900 |
| 2018-10-22 | $6.46 | $6.92 | $6.36 | $6.71 | $6.61 | 4,292,800 |
| 2018-10-19 | $6.24 | $6.33 | $5.68 | $6.29 | $6.19 | 1,589,800 |
| 2018-10-18 | $6.70 | $6.70 | $6.30 | $6.30 | $6.20 | 1,627,580 |
| 2018-10-17 | $6.84 | $6.88 | $6.61 | $6.75 | $6.65 | 821,500 |
| 2018-10-16 | $6.80 | $6.94 | $6.71 | $6.75 | $6.65 | 812,760 |
| 2018-10-15 | $6.88 | $6.95 | $6.81 | $6.83 | $6.72 | 766,160 |
| 2018-10-12 | $6.85 | $7.10 | $6.66 | $6.88 | $6.77 | 1,815,760 |
| 2018-10-11 | $7.25 | $7.40 | $6.76 | $6.98 | $6.87 | 3,315,910 |
| 2018-10-10 | $7.50 | $7.56 | $7.46 | $7.51 | $7.39 | 1,761,370 |
| 2018-10-09 | $7.46 | $7.54 | $7.37 | $7.49 | $7.37 | 1,457,900 |
| 2018-10-08 | $7.42 | $7.49 | $7.25 | $7.49 | $7.37 | 2,325,500 |
| 2018-10-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.43 | 0 |
| 2018-10-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.43 | 0 |
| 2018-10-03 | $7.55 | $7.55 | $7.55 | $7.55 | $7.43 | 0 |
| 2018-10-02 | $7.55 | $7.55 | $7.55 | $7.55 | $7.43 | 0 |
| 2018-10-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.43 | 0 |
| 2018-09-28 | $7.44 | $7.57 | $7.44 | $7.55 | $7.43 | 1,606,100 |
| 2018-09-27 | $7.74 | $7.78 | $7.49 | $7.49 | $7.37 | 3,451,100 |
| 2018-09-26 | $7.82 | $7.86 | $7.70 | $7.78 | $7.66 | 3,256,200 |
| 2018-09-25 | $7.76 | $7.89 | $7.71 | $7.84 | $7.72 | 2,042,100 |
| 2018-09-24 | $7.83 | $7.83 | $7.83 | $7.83 | $7.71 | 0 |
| 2018-09-21 | $7.76 | $7.89 | $7.66 | $7.83 | $7.71 | 3,628,500 |
| 2018-09-20 | $7.91 | $7.97 | $7.69 | $7.75 | $7.63 | 5,336,250 |
| 2018-09-19 | $7.60 | $8.20 | $7.58 | $8.07 | $7.95 | 8,495,260 |
| 2018-09-18 | $7.79 | $7.80 | $7.47 | $7.74 | $7.62 | 6,059,780 |
| 2018-09-17 | $7.85 | $8.06 | $7.66 | $7.76 | $7.64 | 7,692,080 |
| 2018-09-14 | $8.13 | $8.64 | $8.02 | $8.23 | $8.10 | 14,147,560 |
| 2018-09-13 | $8.00 | $8.09 | $8.00 | $8.09 | $7.97 | 9,831,480 |
| 2018-09-12 | $7.39 | $7.42 | $7.30 | $7.35 | $7.24 | 539,600 |
| 2018-09-11 | $7.40 | $7.40 | $7.27 | $7.35 | $7.24 | 808,600 |
| 2018-09-10 | $7.35 | $7.43 | $7.25 | $7.40 | $7.29 | 832,400 |
| 2018-09-07 | $7.38 | $7.54 | $7.37 | $7.41 | $7.30 | 893,200 |
| 2018-09-06 | $7.46 | $7.53 | $7.39 | $7.42 | $7.31 | 491,100 |
| 2018-09-05 | $7.42 | $7.57 | $7.40 | $7.42 | $7.31 | 551,800 |
| 2018-09-04 | $7.35 | $7.56 | $7.32 | $7.49 | $7.37 | 535,600 |
| 2018-09-03 | $7.45 | $7.48 | $7.31 | $7.43 | $7.32 | 594,400 |
| 2018-08-31 | $7.43 | $7.65 | $7.36 | $7.45 | $7.34 | 640,250 |
| 2018-08-30 | $7.59 | $7.65 | $7.45 | $7.49 | $7.37 | 597,700 |
| 2018-08-29 | $7.57 | $7.59 | $7.40 | $7.58 | $7.46 | 614,200 |
| 2018-08-28 | $7.56 | $7.58 | $7.52 | $7.57 | $7.45 | 597,950 |
| 2018-08-27 | $7.48 | $7.58 | $7.45 | $7.54 | $7.42 | 786,700 |
| 2018-08-24 | $7.45 | $7.50 | $7.39 | $7.43 | $7.32 | 453,400 |
| 2018-08-23 | $7.63 | $7.63 | $7.39 | $7.48 | $7.36 | 647,300 |
| 2018-08-22 | $7.42 | $7.55 | $7.42 | $7.50 | $7.38 | 1,022,960 |
| 2018-08-21 | $7.38 | $7.49 | $7.33 | $7.47 | $7.35 | 780,000 |
| 2018-08-20 | $7.35 | $7.47 | $7.22 | $7.37 | $7.26 | 578,800 |
| 2018-08-17 | $7.53 | $7.58 | $7.30 | $7.35 | $7.24 | 899,960 |
| 2018-08-16 | $7.52 | $7.58 | $7.41 | $7.47 | $7.35 | 816,000 |
| 2018-08-15 | $7.74 | $7.74 | $7.47 | $7.52 | $7.40 | 845,700 |
| 2018-08-14 | $7.66 | $7.73 | $7.61 | $7.70 | $7.58 | 676,600 |
| 2018-08-13 | $7.63 | $7.68 | $7.53 | $7.66 | $7.54 | 823,830 |
| 2018-08-10 | $7.61 | $7.75 | $7.61 | $7.73 | $7.61 | 1,012,400 |
| 2018-08-09 | $7.47 | $7.76 | $7.47 | $7.69 | $7.57 | 1,869,430 |
| 2018-08-08 | $7.61 | $7.68 | $7.51 | $7.52 | $7.40 | 1,336,330 |
| 2018-08-07 | $7.40 | $7.63 | $7.40 | $7.61 | $7.49 | 938,500 |
| 2018-08-06 | $7.59 | $7.70 | $7.40 | $7.41 | $7.30 | 1,095,000 |
| 2018-08-03 | $7.68 | $7.79 | $7.57 | $7.59 | $7.47 | 971,200 |
| 2018-08-02 | $8.02 | $8.02 | $7.53 | $7.69 | $7.57 | 5,149,230 |
| 2018-08-01 | $8.09 | $8.15 | $8.01 | $8.08 | $7.96 | 1,924,700 |
| 2018-07-31 | $8.07 | $8.16 | $8.01 | $8.06 | $7.94 | 1,356,100 |
| 2018-07-30 | $8.16 | $8.44 | $8.05 | $8.15 | $8.02 | 2,550,360 |
| 2018-07-27 | $8.07 | $8.50 | $8.05 | $8.29 | $8.16 | 4,813,800 |
| 2018-07-26 | $8.15 | $8.20 | $8.06 | $8.08 | $7.96 | 4,668,900 |
| 2018-07-25 | $8.05 | $8.45 | $7.98 | $8.21 | $8.08 | 5,072,400 |
| 2018-07-24 | $7.81 | $8.05 | $7.81 | $8.01 | $7.89 | 5,264,690 |
| 2018-07-23 | $7.80 | $7.84 | $7.71 | $7.81 | $7.69 | 3,073,800 |
| 2018-07-20 | $7.72 | $7.81 | $7.62 | $7.76 | $7.64 | 2,906,030 |
| 2018-07-19 | $7.85 | $7.90 | $7.61 | $7.72 | $7.60 | 4,039,010 |
| 2018-07-18 | $7.98 | $8.09 | $7.88 | $7.91 | $7.79 | 3,251,900 |
| 2018-07-17 | $7.85 | $8.11 | $7.70 | $8.02 | $7.90 | 4,851,160 |
| 2018-07-16 | $7.97 | $8.08 | $7.76 | $7.86 | $7.74 | 2,422,700 |
| 2018-07-13 | $8.35 | $8.39 | $7.95 | $7.96 | $7.84 | 4,837,400 |
| 2018-07-12 | $8.26 | $8.48 | $8.26 | $8.35 | $8.22 | 1,278,800 |
| 2018-07-11 | $8.54 | $8.54 | $8.15 | $8.26 | $8.13 | 890,700 |
| 2018-07-10 | $8.43 | $8.54 | $8.43 | $8.53 | $8.40 | 821,720 |
| 2018-07-09 | $8.16 | $8.49 | $8.02 | $8.48 | $8.35 | 1,377,000 |
| 2018-07-06 | $8.23 | $8.30 | $8.01 | $8.16 | $8.03 | 740,700 |
| 2018-07-05 | $8.32 | $8.40 | $8.10 | $8.14 | $8.01 | 1,069,000 |
| 2018-07-04 | $8.59 | $8.71 | $8.39 | $8.40 | $8.27 | 1,070,900 |
| 2018-07-03 | $8.65 | $8.69 | $8.41 | $8.58 | $8.45 | 1,439,400 |
| 2018-07-02 | $8.70 | $9.08 | $8.51 | $8.55 | $8.42 | 2,873,580 |
| 2018-06-29 | $7.99 | $8.87 | $7.90 | $8.75 | $8.62 | 3,778,400 |
| 2018-06-28 | $7.63 | $8.35 | $7.57 | $8.13 | $8.00 | 4,145,610 |
| 2018-06-27 | $7.66 | $7.67 | $7.53 | $7.59 | $7.47 | 672,000 |
| 2018-06-26 | $7.43 | $7.70 | $7.43 | $7.62 | $7.50 | 686,080 |
| 2018-06-25 | $7.53 | $7.60 | $7.48 | $7.53 | $7.41 | 608,900 |
| 2018-06-22 | $7.40 | $7.58 | $7.29 | $7.47 | $7.35 | 742,100 |
| 2018-06-21 | $7.84 | $7.86 | $7.44 | $7.48 | $7.34 | 1,498,970 |
| 2018-06-20 | $7.65 | $7.94 | $7.30 | $7.86 | $7.71 | 2,413,460 |
| 2018-06-19 | $8.28 | $8.37 | $7.63 | $7.65 | $7.50 | 2,306,100 |
| 2018-06-18 | $8.47 | $8.47 | $8.47 | $8.47 | $8.31 | 0 |
| 2018-06-15 | $8.39 | $8.49 | $8.18 | $8.47 | $8.31 | 1,542,500 |
| 2018-06-14 | $8.41 | $8.53 | $8.30 | $8.38 | $8.22 | 805,600 |
| 2018-06-13 | $8.40 | $8.56 | $8.40 | $8.41 | $8.25 | 860,400 |
| 2018-06-12 | $8.45 | $8.55 | $8.30 | $8.52 | $8.36 | 747,800 |
| 2018-06-11 | $8.48 | $8.58 | $8.45 | $8.50 | $8.34 | 861,000 |
| 2018-06-08 | $8.87 | $8.87 | $8.43 | $8.50 | $8.34 | 2,675,600 |
| 2018-06-07 | $8.98 | $9.04 | $8.86 | $8.87 | $8.70 | 1,276,200 |
| 2018-06-06 | $9.05 | $9.08 | $8.92 | $8.98 | $8.81 | 1,051,600 |
| 2018-06-05 | $8.87 | $9.05 | $8.87 | $9.04 | $8.87 | 1,473,700 |
| 2018-06-04 | $9.28 | $9.30 | $8.80 | $8.89 | $8.72 | 3,061,800 |
| 2018-06-01 | $9.36 | $9.55 | $9.21 | $9.32 | $9.14 | 3,596,900 |
| 2018-05-31 | $9.26 | $9.68 | $9.25 | $9.67 | $9.48 | 6,939,360 |
| 2018-05-30 | $8.86 | $9.20 | $8.71 | $8.84 | $8.67 | 1,245,500 |
| 2018-05-29 | $9.18 | $9.18 | $8.99 | $9.01 | $8.84 | 790,100 |
| 2018-05-28 | $9.16 | $9.17 | $8.95 | $9.12 | $8.94 | 812,100 |
| 2018-05-25 | $9.37 | $9.37 | $9.12 | $9.14 | $8.96 | 1,325,510 |
| 2018-05-24 | $9.38 | $9.45 | $9.33 | $9.37 | $9.19 | 991,600 |
| 2018-05-23 | $9.51 | $9.56 | $9.42 | $9.45 | $9.27 | 917,510 |
| 2018-05-22 | $9.59 | $9.59 | $9.44 | $9.50 | $9.32 | 908,900 |
| 2018-05-21 | $9.41 | $9.54 | $9.38 | $9.50 | $9.32 | 1,046,700 |
| 2018-05-18 | $9.37 | $9.46 | $9.34 | $9.41 | $9.23 | 740,400 |
| 2018-05-17 | $9.40 | $9.49 | $9.32 | $9.35 | $9.17 | 819,100 |
| 2018-05-16 | $9.48 | $9.60 | $9.32 | $9.42 | $9.24 | 1,219,710 |
| 2018-05-15 | $9.38 | $9.53 | $9.21 | $9.49 | $9.31 | 1,422,840 |
| 2018-05-14 | $9.26 | $9.51 | $9.26 | $9.41 | $9.23 | 1,765,510 |
| 2018-05-11 | $9.40 | $9.48 | $9.21 | $9.26 | $9.08 | 1,141,950 |
| 2018-05-10 | $9.46 | $9.47 | $9.32 | $9.39 | $9.21 | 1,152,240 |
| 2018-05-09 | $9.40 | $9.50 | $9.36 | $9.46 | $9.28 | 1,422,640 |
| 2018-05-08 | $9.27 | $9.59 | $9.27 | $9.42 | $9.24 | 1,277,000 |
| 2018-05-07 | $9.14 | $9.37 | $9.12 | $9.31 | $9.13 | 1,496,100 |
| 2018-05-04 | $9.13 | $9.17 | $9.03 | $9.14 | $8.96 | 923,830 |
| 2018-05-03 | $9.13 | $9.14 | $8.81 | $9.12 | $8.94 | 1,354,230 |
| 2018-05-02 | $9.14 | $9.20 | $8.97 | $9.02 | $8.85 | 998,100 |
| 2018-05-01 | $9.11 | $9.11 | $9.11 | $9.11 | $8.93 | 0 |
| 2018-04-30 | $9.11 | $9.11 | $9.11 | $9.11 | $8.93 | 0 |
| 2018-04-27 | $9.07 | $9.17 | $9.01 | $9.11 | $8.93 | 1,057,500 |
| 2018-04-26 | $9.47 | $9.47 | $8.90 | $8.95 | $8.78 | 3,024,600 |
| 2018-04-25 | $9.33 | $9.47 | $9.30 | $9.38 | $9.20 | 1,464,800 |
| 2018-04-24 | $9.25 | $9.46 | $9.25 | $9.45 | $9.27 | 2,960,830 |
| 2018-04-23 | $9.30 | $9.58 | $9.18 | $9.29 | $9.11 | 2,417,880 |
| 2018-04-20 | $10.31 | $10.39 | $9.40 | $9.44 | $9.26 | 3,477,180 |
| 2018-04-19 | $10.41 | $10.49 | $10.23 | $10.31 | $10.11 | 1,573,600 |
| 2018-04-18 | $10.50 | $10.50 | $10.13 | $10.41 | $10.21 | 2,573,800 |
| 2018-04-17 | $10.50 | $10.65 | $10.21 | $10.30 | $10.10 | 1,753,300 |
| 2018-04-16 | $10.55 | $10.68 | $10.29 | $10.58 | $10.38 | 2,919,900 |
| 2018-04-13 | $11.20 | $11.26 | $10.51 | $10.56 | $10.36 | 3,960,070 |
| 2018-04-12 | $11.00 | $11.02 | $10.71 | $10.77 | $10.56 | 3,936,630 |
| 2018-04-11 | $9.97 | $11.02 | $9.88 | $11.02 | $10.81 | 7,787,320 |
| 2018-04-10 | $9.86 | $10.35 | $9.72 | $10.02 | $9.83 | 2,114,600 |
| 2018-04-09 | $9.98 | $9.98 | $9.54 | $9.86 | $9.67 | 1,735,800 |
| 2018-04-06 | $10.06 | $10.06 | $10.06 | $10.06 | $9.87 | 0 |
| 2018-04-05 | $10.06 | $10.06 | $10.06 | $10.06 | $9.87 | 0 |
| 2018-04-04 | $10.21 | $10.31 | $9.91 | $10.06 | $9.87 | 2,350,100 |
| 2018-04-03 | $10.58 | $10.65 | $10.15 | $10.21 | $10.01 | 3,474,600 |
| 2018-04-02 | $10.02 | $10.98 | $10.01 | $10.71 | $10.50 | 4,845,270 |
| 2018-03-30 | $9.95 | $10.19 | $9.85 | $10.14 | $9.94 | 1,653,100 |
| 2018-03-29 | $9.89 | $10.04 | $9.83 | $9.91 | $9.72 | 1,315,600 |
| 2018-03-28 | $10.00 | $10.10 | $9.85 | $9.89 | $9.70 | 1,020,500 |
| 2018-03-27 | $10.02 | $10.20 | $9.89 | $9.99 | $9.80 | 1,948,570 |
| 2018-03-26 | $9.00 | $9.92 | $9.00 | $9.85 | $9.66 | 2,563,900 |
| 2018-03-23 | $10.00 | $10.19 | $9.28 | $9.30 | $9.12 | 3,359,100 |
| 2018-03-22 | $10.19 | $10.40 | $10.00 | $10.31 | $10.11 | 1,875,300 |
| 2018-03-21 | $10.25 | $10.49 | $10.10 | $10.11 | $9.91 | 2,555,920 |
| 2018-03-20 | $10.00 | $10.35 | $9.96 | $10.29 | $10.09 | 2,295,400 |
| 2018-03-19 | $10.57 | $10.69 | $9.98 | $10.16 | $9.96 | 3,639,610 |
| 2018-03-16 | $10.48 | $11.10 | $10.48 | $10.58 | $10.38 | 3,780,410 |
| 2018-03-15 | $10.48 | $11.40 | $10.48 | $10.65 | $10.44 | 4,330,500 |
| 2018-03-14 | $10.23 | $10.88 | $10.18 | $10.63 | $10.42 | 3,612,430 |
| 2018-03-13 | $10.02 | $10.26 | $10.00 | $10.23 | $10.03 | 2,192,950 |
| 2018-03-12 | $9.96 | $10.13 | $9.81 | $10.10 | $9.90 | 2,249,530 |
| 2018-03-09 | $9.80 | $10.14 | $9.80 | $10.00 | $9.81 | 2,392,300 |
| 2018-03-08 | $9.61 | $9.94 | $9.52 | $9.85 | $9.66 | 2,485,340 |
| 2018-03-07 | $9.58 | $9.73 | $9.45 | $9.62 | $9.43 | 1,628,500 |
| 2018-03-06 | $9.60 | $9.61 | $9.51 | $9.58 | $9.39 | 1,743,920 |
| 2018-03-05 | $9.41 | $9.81 | $9.31 | $9.57 | $9.38 | 2,546,900 |
| 2018-03-02 | $9.27 | $9.44 | $9.20 | $9.41 | $9.23 | 2,639,420 |
| 2018-03-01 | $9.13 | $9.43 | $9.12 | $9.36 | $9.18 | 2,447,240 |
| 2018-02-28 | $9.25 | $9.36 | $9.00 | $9.25 | $9.07 | 2,840,920 |
| 2018-02-27 | $9.05 | $9.39 | $8.96 | $9.34 | $9.16 | 4,733,760 |
| 2018-02-26 | $8.86 | $9.23 | $8.83 | $9.11 | $8.93 | 4,254,110 |
| 2018-02-23 | $8.91 | $8.91 | $8.79 | $8.86 | $8.69 | 2,710,730 |
| 2018-02-22 | $8.86 | $9.00 | $8.72 | $8.91 | $8.74 | 4,993,830 |
| 2018-02-21 | $8.86 | $8.86 | $8.86 | $8.86 | $8.69 | 0 |
| 2018-02-20 | $8.86 | $8.86 | $8.86 | $8.86 | $8.69 | 0 |
| 2018-02-19 | $8.86 | $8.86 | $8.86 | $8.86 | $8.69 | 0 |
| 2018-02-16 | $8.86 | $8.86 | $8.86 | $8.86 | $8.69 | 0 |
| 2018-02-15 | $8.86 | $8.86 | $8.86 | $8.86 | $8.69 | 0 |
| 2018-02-14 | $9.20 | $9.26 | $8.66 | $8.86 | $8.69 | 5,993,530 |
| 2018-02-13 | $8.35 | $9.19 | $8.35 | $9.19 | $9.01 | 8,247,070 |
| 2018-02-12 | $8.11 | $8.75 | $8.11 | $8.35 | $8.19 | 2,160,930 |
| 2018-02-09 | $8.54 | $8.54 | $8.00 | $8.11 | $7.95 | 2,503,140 |
| 2018-02-08 | $8.55 | $8.77 | $8.47 | $8.65 | $8.48 | 2,013,540 |
| 2018-02-07 | $8.89 | $8.89 | $8.32 | $8.56 | $8.39 | 2,901,800 |
| 2018-02-06 | $9.25 | $9.34 | $8.68 | $8.68 | $8.51 | 5,985,910 |
| 2018-02-05 | $10.00 | $10.00 | $9.41 | $9.64 | $9.45 | 4,081,000 |
| 2018-02-02 | $9.86 | $10.47 | $9.86 | $10.39 | $10.19 | 12,213,900 |
| 2018-02-01 | $11.38 | $11.87 | $10.90 | $10.96 | $10.75 | 7,561,970 |
| 2018-01-31 | $11.33 | $12.00 | $11.20 | $11.60 | $11.38 | 9,137,270 |
| 2018-01-30 | $11.41 | $11.79 | $11.22 | $11.56 | $11.34 | 6,961,950 |
| 2018-01-29 | $11.47 | $11.55 | $11.29 | $11.40 | $11.18 | 5,497,980 |
| 2018-01-26 | $11.45 | $11.67 | $11.26 | $11.62 | $11.40 | 6,292,820 |
| 2018-01-25 | $11.60 | $11.99 | $11.50 | $11.58 | $11.36 | 6,741,000 |
| 2018-01-24 | $11.61 | $11.79 | $11.42 | $11.65 | $11.42 | 6,368,090 |
| 2018-01-23 | $11.78 | $12.10 | $11.52 | $11.80 | $11.57 | 9,971,670 |
| 2018-01-22 | $13.20 | $13.40 | $12.15 | $12.27 | $12.03 | 14,665,360 |
| 2018-01-19 | $11.73 | $12.66 | $11.65 | $12.66 | $12.42 | 12,990,460 |
| 2018-01-18 | $10.98 | $11.51 | $10.50 | $11.51 | $11.29 | 9,486,970 |
| 2018-01-17 | $10.60 | $10.61 | $10.38 | $10.46 | $10.26 | 991,000 |
| 2018-01-16 | $10.69 | $10.69 | $10.55 | $10.60 | $10.40 | 1,226,460 |
| 2018-01-15 | $10.62 | $10.75 | $10.28 | $10.69 | $10.48 | 3,158,700 |
| 2018-01-12 | $10.67 | $10.71 | $10.61 | $10.68 | $10.47 | 1,169,900 |
| 2018-01-11 | $10.61 | $10.70 | $10.57 | $10.69 | $10.48 | 1,470,090 |
| 2018-01-10 | $10.70 | $10.73 | $10.54 | $10.68 | $10.47 | 2,320,900 |
| 2018-01-09 | $10.65 | $10.76 | $10.50 | $10.71 | $10.50 | 3,478,160 |
| 2018-01-08 | $10.85 | $10.85 | $10.61 | $10.67 | $10.46 | 2,661,880 |
| 2018-01-05 | $10.85 | $10.91 | $10.77 | $10.84 | $10.63 | 3,203,950 |
| 2018-01-04 | $10.81 | $10.93 | $10.67 | $10.86 | $10.65 | 3,908,210 |
| 2018-01-03 | $10.90 | $10.90 | $10.76 | $10.81 | $10.60 | 2,995,630 |
| 2018-01-02 | $10.86 | $10.94 | $10.82 | $10.89 | $10.68 | 1,397,950 |
| 2018-01-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.76 | 0 |
| 2017-12-29 | $11.09 | $11.09 | $10.79 | $10.97 | $10.76 | 3,751,000 |
| 2017-12-28 | $10.84 | $11.15 | $10.80 | $10.91 | $10.70 | 3,649,600 |
| 2017-12-27 | $10.75 | $10.95 | $10.66 | $10.90 | $10.69 | 2,066,920 |
| 2017-12-26 | $10.90 | $11.00 | $10.77 | $10.81 | $10.60 | 1,464,220 |
| 2017-12-25 | $11.22 | $11.22 | $10.81 | $11.00 | $10.79 | 4,584,460 |
| 2017-12-22 | $11.04 | $11.31 | $10.67 | $11.18 | $10.96 | 2,448,030 |
| 2017-12-21 | $10.99 | $11.02 | $10.74 | $10.99 | $10.78 | 982,860 |
| 2017-12-20 | $11.16 | $11.19 | $10.92 | $10.97 | $10.76 | 935,700 |
| 2017-12-19 | $11.18 | $11.36 | $11.06 | $11.16 | $10.94 | 1,742,250 |
| 2017-12-18 | $11.29 | $11.30 | $11.14 | $11.18 | $10.96 | 1,207,390 |
| 2017-12-15 | $11.35 | $11.46 | $11.20 | $11.29 | $11.07 | 2,802,700 |
| 2017-12-14 | $11.60 | $11.60 | $11.29 | $11.36 | $11.14 | 2,098,270 |
| 2017-12-13 | $11.55 | $11.55 | $11.18 | $11.47 | $11.25 | 3,114,830 |
| 2017-12-12 | $11.76 | $11.89 | $11.38 | $11.64 | $11.41 | 2,346,100 |
| 2017-12-11 | $11.77 | $11.88 | $11.67 | $11.76 | $11.53 | 1,164,700 |
| 2017-12-08 | $11.75 | $11.80 | $11.63 | $11.73 | $11.50 | 3,315,400 |
| 2017-12-07 | $11.53 | $11.84 | $11.49 | $11.79 | $11.56 | 2,734,900 |
| 2017-12-06 | $11.49 | $11.80 | $11.12 | $11.69 | $11.46 | 3,267,510 |
| 2017-12-05 | $11.51 | $11.61 | $10.74 | $11.58 | $11.36 | 4,207,290 |
| 2017-12-04 | $11.75 | $11.88 | $11.55 | $11.59 | $11.37 | 1,103,900 |
| 2017-12-01 | $11.87 | $11.87 | $11.75 | $11.83 | $11.60 | 806,500 |
| 2017-11-30 | $11.88 | $11.95 | $11.79 | $11.83 | $11.60 | 570,900 |
| 2017-11-29 | $11.96 | $12.05 | $11.69 | $11.96 | $11.73 | 1,728,400 |
| 2017-11-28 | $11.79 | $12.00 | $11.74 | $11.96 | $11.73 | 1,318,500 |
| 2017-11-27 | $12.06 | $12.12 | $11.69 | $11.87 | $11.64 | 1,917,600 |
| 2017-11-24 | $12.03 | $12.19 | $11.97 | $12.06 | $11.83 | 1,848,000 |
| 2017-11-23 | $12.32 | $12.32 | $12.03 | $12.11 | $11.88 | 1,594,330 |
| 2017-11-22 | $12.31 | $12.38 | $12.00 | $12.30 | $12.06 | 4,159,810 |
| 2017-11-21 | $12.51 | $12.51 | $12.00 | $12.39 | $12.15 | 5,926,000 |
| 2017-11-20 | $13.81 | $13.89 | $12.47 | $12.77 | $12.52 | 15,941,100 |
| 2017-11-17 | $14.72 | $14.81 | $13.68 | $13.86 | $13.59 | 7,300,640 |
| 2017-11-16 | $14.90 | $14.97 | $14.71 | $14.85 | $14.56 | 4,063,930 |
| 2017-11-15 | $14.82 | $15.15 | $14.50 | $15.02 | $14.73 | 4,034,220 |
| 2017-11-14 | $15.04 | $15.12 | $14.60 | $14.84 | $14.55 | 3,901,910 |
| 2017-11-13 | $15.13 | $15.35 | $14.86 | $15.13 | $14.84 | 10,066,650 |
| 2017-11-10 | $15.00 | $15.41 | $14.80 | $15.13 | $14.84 | 4,364,470 |
| 2017-11-09 | $14.60 | $15.16 | $14.44 | $15.03 | $14.74 | 7,212,770 |
| 2017-11-08 | $14.63 | $14.73 | $14.44 | $14.60 | $14.32 | 2,892,640 |
| 2017-11-07 | $14.55 | $14.67 | $14.45 | $14.62 | $14.34 | 1,032,400 |
| 2017-11-06 | $14.87 | $14.87 | $14.50 | $14.58 | $14.30 | 2,171,300 |
| 2017-11-03 | $14.81 | $14.98 | $14.63 | $14.87 | $14.58 | 4,421,600 |
| 2017-11-02 | $14.89 | $15.16 | $14.71 | $14.96 | $14.67 | 2,834,300 |
| 2017-11-01 | $14.94 | $15.05 | $14.73 | $14.96 | $14.67 | 5,255,430 |
| 2017-10-31 | $14.36 | $14.82 | $14.28 | $14.81 | $14.52 | 6,368,360 |
| 2017-10-30 | $14.56 | $14.56 | $14.22 | $14.40 | $14.12 | 2,253,100 |
| 2017-10-27 | $14.37 | $14.85 | $14.28 | $14.55 | $14.27 | 5,817,450 |
| 2017-10-26 | $14.17 | $14.58 | $14.17 | $14.44 | $14.16 | 2,570,600 |
| 2017-10-25 | $14.28 | $14.45 | $14.05 | $14.34 | $14.06 | 4,896,200 |
| 2017-10-24 | $15.40 | $15.40 | $14.00 | $14.50 | $14.22 | 8,423,800 |
| 2017-10-23 | $15.35 | $15.44 | $15.02 | $15.33 | $15.03 | 4,329,260 |
| 2017-10-20 | $15.40 | $15.80 | $15.20 | $15.53 | $15.23 | 13,418,700 |
| 2017-10-19 | $14.91 | $15.93 | $14.91 | $15.62 | $15.32 | 7,163,160 |
| 2017-10-18 | $15.30 | $15.34 | $14.92 | $15.10 | $14.81 | 4,376,700 |
| 2017-10-17 | $15.17 | $15.51 | $15.08 | $15.28 | $14.98 | 2,449,730 |
| 2017-10-16 | $15.48 | $15.58 | $15.07 | $15.35 | $15.05 | 2,428,500 |
| 2017-10-13 | $15.18 | $15.85 | $15.02 | $15.58 | $15.28 | 5,129,430 |
| 2017-10-12 | $14.91 | $15.40 | $14.75 | $15.32 | $15.02 | 5,947,490 |
| 2017-10-11 | $14.37 | $15.25 | $14.30 | $15.05 | $14.76 | 10,684,090 |
| 2017-10-10 | $14.35 | $14.40 | $14.24 | $14.38 | $14.10 | 1,086,540 |
| 2017-10-09 | $14.42 | $14.51 | $14.17 | $14.38 | $14.10 | 1,599,900 |
| 2017-10-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.07 | 0 |
| 2017-10-05 | $14.35 | $14.35 | $14.35 | $14.35 | $14.07 | 0 |
| 2017-10-04 | $14.35 | $14.35 | $14.35 | $14.35 | $14.07 | 0 |
| 2017-10-03 | $14.35 | $14.35 | $14.35 | $14.35 | $14.07 | 0 |
| 2017-10-02 | $14.35 | $14.35 | $14.35 | $14.35 | $14.07 | 0 |
| 2017-09-29 | $14.33 | $14.42 | $14.21 | $14.35 | $14.07 | 1,350,400 |
| 2017-09-28 | $14.15 | $14.34 | $14.11 | $14.32 | $14.04 | 1,891,250 |
| 2017-09-27 | $14.15 | $14.26 | $14.10 | $14.13 | $13.86 | 788,220 |
| 2017-09-26 | $14.29 | $14.33 | $14.12 | $14.23 | $13.95 | 1,197,410 |
| 2017-09-25 | $14.16 | $14.45 | $14.08 | $14.29 | $14.01 | 4,089,970 |
| 2017-09-22 | $14.11 | $14.18 | $14.02 | $14.15 | $13.88 | 1,211,500 |
| 2017-09-21 | $14.12 | $14.26 | $14.09 | $14.15 | $13.88 | 1,885,500 |
| 2017-09-20 | $14.16 | $14.24 | $14.10 | $14.17 | $13.90 | 1,162,800 |
| 2017-09-19 | $14.30 | $14.37 | $14.15 | $14.17 | $13.90 | 903,800 |
| 2017-09-18 | $14.28 | $14.40 | $14.15 | $14.30 | $14.02 | 1,125,600 |
| 2017-09-15 | $14.49 | $14.49 | $14.22 | $14.35 | $14.07 | 1,321,520 |
| 2017-09-14 | $15.18 | $15.18 | $14.42 | $14.58 | $14.30 | 4,055,340 |
| 2017-09-13 | $14.28 | $14.75 | $14.22 | $14.71 | $14.43 | 1,689,250 |
| 2017-09-12 | $14.23 | $14.44 | $14.14 | $14.33 | $14.05 | 1,837,530 |
| 2017-09-11 | $14.19 | $14.23 | $14.10 | $14.20 | $13.93 | 684,900 |
| 2017-09-08 | $14.13 | $14.20 | $14.10 | $14.11 | $13.84 | 727,840 |
| 2017-09-07 | $14.13 | $14.23 | $14.12 | $14.13 | $13.86 | 1,064,470 |
| 2017-09-06 | $14.15 | $14.24 | $14.10 | $14.17 | $13.90 | 1,085,590 |
| 2017-09-05 | $14.26 | $14.26 | $14.10 | $14.11 | $13.84 | 1,101,450 |
| 2017-09-04 | $14.47 | $14.49 | $14.15 | $14.26 | $13.98 | 1,824,720 |
| 2017-09-01 | $14.28 | $14.50 | $14.24 | $14.46 | $14.18 | 1,567,550 |
| 2017-08-31 | $14.19 | $14.30 | $14.17 | $14.28 | $14.00 | 1,135,330 |
| 2017-08-30 | $14.19 | $14.33 | $14.16 | $14.24 | $13.96 | 1,040,300 |
| 2017-08-29 | $14.28 | $14.29 | $14.15 | $14.24 | $13.96 | 1,186,700 |
| 2017-08-28 | $14.19 | $14.24 | $14.07 | $14.19 | $13.92 | 1,266,800 |
| 2017-08-25 | $14.08 | $14.23 | $14.07 | $14.12 | $13.85 | 735,400 |
| 2017-08-24 | $14.14 | $14.20 | $14.06 | $14.07 | $13.80 | 593,300 |
| 2017-08-23 | $14.30 | $14.30 | $14.05 | $14.20 | $13.93 | 2,190,030 |
| 2017-08-22 | $14.34 | $14.41 | $14.24 | $14.34 | $14.06 | 735,700 |
| 2017-08-21 | $14.17 | $14.38 | $14.17 | $14.37 | $14.09 | 601,420 |
| 2017-08-18 | $14.25 | $14.46 | $14.21 | $14.27 | $13.99 | 978,100 |
| 2017-08-17 | $14.51 | $14.75 | $14.38 | $14.47 | $14.19 | 1,500,920 |
| 2017-08-16 | $14.38 | $14.46 | $14.33 | $14.40 | $14.12 | 710,600 |
| 2017-08-15 | $14.53 | $14.65 | $14.37 | $14.39 | $14.11 | 691,920 |
| 2017-08-14 | $14.43 | $14.68 | $14.32 | $14.53 | $14.25 | 871,960 |
| 2017-08-11 | $14.51 | $14.65 | $14.38 | $14.42 | $14.14 | 1,306,700 |
| 2017-08-10 | $14.80 | $14.80 | $14.50 | $14.52 | $14.24 | 622,850 |
| 2017-08-09 | $14.80 | $14.88 | $14.67 | $14.79 | $14.50 | 759,430 |
| 2017-08-08 | $14.68 | $15.15 | $14.56 | $14.81 | $14.52 | 1,987,730 |
| 2017-08-07 | $14.65 | $14.95 | $14.35 | $14.78 | $14.49 | 2,022,720 |
| 2017-08-04 | $14.45 | $14.85 | $14.42 | $14.68 | $14.40 | 1,702,830 |
| 2017-08-03 | $14.56 | $14.57 | $14.25 | $14.46 | $14.18 | 1,140,720 |
| 2017-08-02 | $14.69 | $14.69 | $14.31 | $14.47 | $14.19 | 914,200 |
| 2017-08-01 | $14.70 | $14.70 | $14.48 | $14.48 | $14.20 | 759,630 |
| 2017-07-31 | $14.66 | $14.86 | $14.60 | $14.70 | $14.42 | 876,700 |
| 2017-07-28 | $14.87 | $15.07 | $14.60 | $14.66 | $14.38 | 1,063,600 |
| 2017-07-27 | $14.89 | $14.97 | $14.76 | $14.86 | $14.57 | 809,060 |
| 2017-07-26 | $14.86 | $14.99 | $14.65 | $14.94 | $14.65 | 2,368,080 |
| 2017-07-25 | $14.90 | $14.92 | $14.59 | $14.86 | $14.57 | 1,469,420 |
| 2017-07-24 | $14.29 | $15.01 | $14.13 | $14.96 | $14.67 | 3,222,540 |
| 2017-07-21 | $14.07 | $14.22 | $14.07 | $14.11 | $13.84 | 719,700 |
| 2017-07-20 | $14.10 | $14.35 | $14.10 | $14.16 | $13.89 | 862,470 |
| 2017-07-19 | $14.15 | $14.33 | $14.02 | $14.19 | $13.92 | 1,261,200 |
| 2017-07-18 | $14.04 | $14.40 | $13.89 | $14.19 | $13.92 | 1,110,300 |
| 2017-07-17 | $14.77 | $14.77 | $13.40 | $14.34 | $14.06 | 2,343,600 |
| 2017-07-14 | $14.97 | $15.05 | $14.61 | $14.65 | $14.37 | 1,702,300 |
| 2017-07-13 | $15.25 | $15.25 | $14.90 | $14.99 | $14.70 | 1,013,800 |
| 2017-07-12 | $15.40 | $15.42 | $15.06 | $15.13 | $14.84 | 1,565,080 |
| 2017-07-11 | $15.70 | $15.75 | $15.40 | $15.43 | $15.13 | 1,010,530 |
| 2017-07-10 | $15.41 | $15.78 | $15.41 | $15.69 | $15.39 | 1,819,330 |
| 2017-07-07 | $15.65 | $15.68 | $15.43 | $15.54 | $15.24 | 1,205,500 |
| 2017-07-06 | $15.66 | $15.67 | $15.52 | $15.56 | $15.26 | 1,206,140 |
| 2017-07-05 | $15.77 | $15.78 | $15.55 | $15.65 | $15.35 | 2,702,780 |
| 2017-07-04 | $15.73 | $15.87 | $15.70 | $15.77 | $15.47 | 914,150 |
| 2017-07-03 | $15.90 | $16.08 | $15.80 | $15.83 | $15.52 | 1,197,170 |
| 2017-06-30 | $15.70 | $16.05 | $15.65 | $15.86 | $15.55 | 3,214,650 |
| 2017-06-29 | $16.22 | $16.38 | $15.76 | $15.89 | $15.58 | 3,294,900 |
| 2017-06-28 | $16.23 | $16.54 | $16.15 | $16.28 | $15.97 | 1,530,150 |
| 2017-06-27 | $16.00 | $16.85 | $16.00 | $16.29 | $15.97 | 4,993,700 |
| 2017-06-26 | $16.08 | $16.36 | $16.01 | $16.10 | $15.79 | 2,481,400 |
| 2017-06-23 | $15.88 | $16.45 | $15.62 | $16.17 | $15.86 | 4,172,680 |
| 2017-06-22 | $15.33 | $16.50 | $15.20 | $15.98 | $15.67 | 7,253,410 |
| 2017-06-21 | $15.32 | $15.41 | $15.14 | $15.33 | $15.03 | 2,920,060 |
| 2017-06-20 | $15.43 | $15.48 | $15.29 | $15.35 | $15.02 | 991,600 |
| 2017-06-19 | $15.49 | $15.49 | $15.29 | $15.43 | $15.10 | 1,019,780 |
| 2017-06-16 | $15.50 | $15.50 | $15.33 | $15.41 | $15.08 | 983,080 |
| 2017-06-15 | $15.04 | $15.63 | $15.04 | $15.41 | $15.08 | 3,062,640 |
| 2017-06-14 | $15.10 | $15.14 | $15.03 | $15.08 | $14.76 | 906,900 |
| 2017-06-13 | $15.06 | $15.23 | $15.00 | $15.14 | $14.82 | 1,215,600 |
| 2017-06-12 | $15.11 | $15.17 | $15.03 | $15.11 | $14.79 | 888,110 |
| 2017-06-09 | $15.13 | $15.26 | $15.05 | $15.20 | $14.88 | 1,318,500 |
| 2017-06-08 | $15.42 | $15.44 | $15.19 | $15.29 | $14.97 | 1,483,380 |
| 2017-06-07 | $15.13 | $15.45 | $15.04 | $15.42 | $15.09 | 2,331,110 |
| 2017-06-06 | $15.06 | $15.21 | $15.05 | $15.19 | $14.87 | 2,562,930 |
| 2017-06-05 | $15.15 | $15.23 | $15.00 | $15.19 | $14.87 | 987,300 |
| 2017-06-02 | $15.10 | $15.30 | $14.84 | $15.25 | $14.93 | 2,777,170 |
| 2017-06-01 | $15.30 | $15.35 | $14.98 | $15.22 | $14.90 | 1,985,900 |
| 2017-05-31 | $15.37 | $15.42 | $15.26 | $15.37 | $15.04 | 1,026,710 |
| 2017-05-30 | $15.38 | $15.38 | $15.38 | $15.38 | $15.05 | 0 |
| 2017-05-29 | $15.38 | $15.38 | $15.38 | $15.38 | $15.05 | 0 |
| 2017-05-26 | $15.20 | $15.39 | $15.13 | $15.38 | $15.05 | 1,722,200 |
| 2017-05-25 | $15.10 | $15.55 | $14.86 | $15.38 | $15.05 | 5,290,800 |
| 2017-05-24 | $14.95 | $15.35 | $14.40 | $15.30 | $14.97 | 2,579,030 |
| 2017-05-23 | $15.51 | $15.60 | $14.05 | $15.24 | $14.92 | 7,024,100 |
| 2017-05-22 | $15.80 | $15.84 | $15.38 | $15.61 | $15.28 | 1,733,590 |
| 2017-05-19 | $15.70 | $15.88 | $15.62 | $15.77 | $15.43 | 1,045,000 |
| 2017-05-18 | $15.70 | $15.92 | $15.45 | $15.74 | $15.41 | 1,309,460 |
| 2017-05-17 | $15.70 | $15.93 | $15.60 | $15.73 | $15.40 | 1,202,610 |
| 2017-05-16 | $15.51 | $15.71 | $15.41 | $15.69 | $15.36 | 1,747,200 |
| 2017-05-15 | $15.61 | $15.74 | $15.43 | $15.65 | $15.32 | 1,144,450 |
| 2017-05-12 | $15.48 | $15.74 | $15.43 | $15.70 | $15.37 | 2,001,150 |
| 2017-05-11 | $15.60 | $15.71 | $15.30 | $15.64 | $15.31 | 3,866,950 |
| 2017-05-10 | $15.51 | $15.80 | $15.34 | $15.73 | $15.40 | 6,799,520 |
| 2017-05-09 | $15.39 | $15.70 | $14.72 | $15.68 | $15.35 | 5,839,840 |
| 2017-05-08 | $15.65 | $15.70 | $14.88 | $15.50 | $15.17 | 2,744,280 |
| 2017-05-05 | $15.80 | $15.84 | $15.58 | $15.82 | $15.48 | 1,129,770 |
| 2017-05-04 | $15.78 | $15.93 | $15.61 | $15.86 | $15.52 | 1,680,250 |
| 2017-05-03 | $15.80 | $15.85 | $15.50 | $15.84 | $15.50 | 1,504,340 |
| 2017-05-02 | $15.91 | $15.99 | $15.71 | $15.80 | $15.46 | 1,475,540 |
| 2017-05-01 | $15.81 | $15.81 | $15.81 | $15.81 | $15.47 | 0 |
| 2017-04-28 | $15.85 | $15.87 | $15.66 | $15.81 | $15.47 | 831,060 |
| 2017-04-27 | $15.86 | $15.97 | $15.46 | $15.87 | $15.53 | 2,372,850 |
| 2017-04-26 | $15.82 | $16.09 | $15.62 | $15.93 | $15.59 | 1,461,830 |
| 2017-04-25 | $15.80 | $15.99 | $15.75 | $15.91 | $15.57 | 689,170 |
| 2017-04-24 | $16.40 | $16.40 | $15.60 | $15.93 | $15.59 | 3,723,930 |
| 2017-04-21 | $16.15 | $16.43 | $15.80 | $16.40 | $16.05 | 1,984,940 |
| 2017-04-20 | $16.04 | $16.28 | $15.95 | $16.26 | $15.91 | 3,450,230 |
| 2017-04-19 | $16.00 | $16.22 | $15.74 | $16.14 | $15.80 | 3,786,440 |
| 2017-04-18 | $16.12 | $16.39 | $16.10 | $16.17 | $15.83 | 4,223,460 |
| 2017-04-17 | $16.05 | $16.38 | $15.12 | $16.30 | $15.95 | 4,987,420 |
| 2017-04-14 | $16.46 | $16.58 | $15.90 | $16.35 | $16.00 | 3,177,780 |
| 2017-04-13 | $16.54 | $16.64 | $16.38 | $16.41 | $16.06 | 2,036,420 |
| 2017-04-12 | $16.86 | $16.86 | $16.44 | $16.68 | $16.33 | 3,292,490 |
| 2017-04-11 | $17.00 | $17.10 | $16.56 | $16.90 | $16.54 | 3,829,740 |
| 2017-04-10 | $16.84 | $17.12 | $16.50 | $17.04 | $16.68 | 8,772,510 |
| 2017-04-07 | $16.56 | $16.90 | $16.11 | $16.84 | $16.48 | 5,940,730 |
| 2017-04-06 | $16.67 | $16.79 | $16.50 | $16.57 | $16.22 | 2,410,480 |
| 2017-04-05 | $16.66 | $16.99 | $16.35 | $16.77 | $16.41 | 3,222,830 |
| 2017-04-04 | $16.76 | $16.76 | $16.76 | $16.76 | $16.40 | 0 |
| 2017-04-03 | $16.76 | $16.76 | $16.76 | $16.76 | $16.40 | 0 |
| 2017-03-31 | $16.40 | $16.95 | $16.33 | $16.76 | $16.40 | 2,548,640 |
| 2017-03-30 | $16.66 | $16.70 | $16.31 | $16.41 | $16.06 | 2,473,350 |
| 2017-03-29 | $16.74 | $16.93 | $16.60 | $16.72 | $16.36 | 2,342,630 |
| 2017-03-28 | $16.67 | $16.89 | $16.54 | $16.74 | $16.38 | 2,094,400 |
| 2017-03-27 | $16.95 | $16.95 | $16.56 | $16.58 | $16.23 | 2,781,120 |
| 2017-03-24 | $17.01 | $17.05 | $16.59 | $16.95 | $16.59 | 4,114,610 |
| 2017-03-23 | $16.59 | $17.06 | $16.46 | $16.98 | $16.62 | 7,824,970 |
| 2017-03-22 | $16.57 | $16.68 | $16.38 | $16.67 | $16.32 | 4,686,140 |
| 2017-03-21 | $16.01 | $16.61 | $16.01 | $16.59 | $16.24 | 7,781,410 |
| 2017-03-20 | $16.19 | $16.27 | $15.93 | $16.00 | $15.66 | 3,582,530 |
| 2017-03-17 | $15.97 | $16.24 | $15.97 | $16.19 | $15.85 | 4,543,330 |
| 2017-03-16 | $15.91 | $16.15 | $15.86 | $15.97 | $15.63 | 3,128,100 |
| 2017-03-15 | $16.14 | $16.27 | $15.79 | $15.92 | $15.58 | 3,538,510 |
| 2017-03-14 | $15.93 | $16.35 | $15.93 | $16.14 | $15.80 | 5,677,510 |
| 2017-03-13 | $15.67 | $16.04 | $15.56 | $15.91 | $15.57 | 4,509,270 |
| 2017-03-10 | $15.75 | $15.97 | $15.57 | $15.67 | $15.34 | 6,857,970 |
| 2017-03-09 | $16.23 | $16.37 | $15.66 | $15.86 | $15.52 | 5,851,320 |
| 2017-03-08 | $16.44 | $16.60 | $16.18 | $16.33 | $15.98 | 5,853,900 |
| 2017-03-07 | $16.40 | $16.55 | $16.28 | $16.38 | $16.03 | 3,784,600 |
| 2017-03-06 | $15.96 | $16.44 | $15.81 | $16.32 | $15.97 | 3,194,040 |
| 2017-03-03 | $16.20 | $16.28 | $15.20 | $16.04 | $15.70 | 3,412,880 |
| 2017-03-02 | $16.37 | $16.47 | $16.21 | $16.27 | $15.92 | 2,832,120 |
| 2017-03-01 | $16.49 | $16.59 | $16.33 | $16.40 | $16.05 | 3,437,840 |
| 2017-02-28 | $16.29 | $16.64 | $16.26 | $16.56 | $16.21 | 6,037,390 |
| 2017-02-27 | $16.85 | $16.87 | $16.19 | $16.33 | $15.98 | 8,204,070 |
| 2017-02-24 | $18.49 | $18.49 | $16.84 | $16.92 | $16.56 | 11,925,750 |
| 2017-02-23 | $17.17 | $17.30 | $16.91 | $17.12 | $16.76 | 5,677,500 |
| 2017-02-22 | $17.13 | $17.41 | $16.93 | $17.15 | $16.79 | 7,625,220 |
| 2017-02-21 | $16.85 | $17.29 | $16.66 | $17.08 | $16.72 | 5,983,480 |
| 2017-02-20 | $16.90 | $17.00 | $16.51 | $16.84 | $16.48 | 2,108,830 |
| 2017-02-17 | $16.87 | $17.15 | $16.81 | $16.88 | $16.52 | 5,222,650 |
| 2017-02-16 | $16.46 | $17.09 | $16.40 | $16.99 | $16.63 | 5,690,840 |
| 2017-02-15 | $16.54 | $16.79 | $16.23 | $16.54 | $16.19 | 3,485,150 |
| 2017-02-14 | $16.94 | $17.07 | $16.50 | $16.61 | $16.26 | 2,939,530 |
| 2017-02-13 | $16.52 | $17.04 | $16.50 | $16.91 | $16.55 | 4,381,280 |
| 2017-02-10 | $17.40 | $17.50 | $16.65 | $16.67 | $16.32 | 5,132,730 |
| 2017-02-09 | $17.50 | $17.61 | $17.39 | $17.43 | $17.06 | 2,799,000 |
| 2017-02-08 | $17.50 | $17.64 | $17.31 | $17.50 | $17.13 | 3,827,850 |
| 2017-02-07 | $16.86 | $17.71 | $16.68 | $17.50 | $17.13 | 6,066,980 |
| 2017-02-06 | $16.82 | $16.97 | $16.51 | $16.85 | $16.49 | 2,314,820 |
| 2017-02-03 | $16.72 | $17.00 | $16.72 | $16.82 | $16.46 | 1,427,600 |
| 2017-02-02 | $16.87 | $16.87 | $16.87 | $16.87 | $16.51 | 0 |
| 2017-02-01 | $16.87 | $16.87 | $16.87 | $16.87 | $16.51 | 0 |
| 2017-01-31 | $16.87 | $16.87 | $16.87 | $16.87 | $16.51 | 0 |
| 2017-01-30 | $16.87 | $16.87 | $16.87 | $16.87 | $16.51 | 0 |
| 2017-01-27 | $16.87 | $16.87 | $16.87 | $16.87 | $16.51 | 0 |
| 2017-01-26 | $16.71 | $16.92 | $16.71 | $16.87 | $16.51 | 1,441,400 |
| 2017-01-25 | $16.80 | $17.07 | $16.71 | $16.78 | $16.42 | 2,723,180 |
| 2017-01-24 | $16.95 | $17.13 | $16.83 | $16.94 | $16.58 | 2,541,200 |
| 2017-01-23 | $17.01 | $17.28 | $16.90 | $17.00 | $16.64 | 2,942,550 |
| 2017-01-20 | $16.95 | $17.42 | $16.74 | $16.91 | $16.55 | 3,879,200 |
| 2017-01-19 | $16.60 | $17.15 | $16.20 | $17.08 | $16.72 | 13,144,400 |
| 2017-01-18 | $15.35 | $16.93 | $15.35 | $16.77 | $16.41 | 14,769,010 |
| 2017-01-17 | $15.25 | $15.49 | $15.05 | $15.39 | $15.06 | 4,492,940 |
| 2017-01-16 | $16.58 | $16.58 | $15.10 | $15.24 | $14.92 | 9,033,720 |
| 2017-01-13 | $17.50 | $18.20 | $16.49 | $16.78 | $16.42 | 6,056,270 |
| 2017-01-12 | $17.89 | $18.00 | $17.54 | $17.64 | $17.27 | 6,090,950 |
| 2017-01-11 | $17.28 | $18.30 | $16.95 | $18.00 | $17.62 | 14,251,670 |
| 2017-01-10 | $17.21 | $17.46 | $17.08 | $17.28 | $16.91 | 4,726,470 |
| 2017-01-09 | $17.19 | $17.28 | $16.91 | $17.16 | $16.80 | 4,126,920 |
| 2017-01-06 | $17.68 | $17.79 | $17.18 | $17.21 | $16.84 | 5,042,830 |
| 2017-01-05 | $17.48 | $17.92 | $17.24 | $17.76 | $17.38 | 9,854,770 |
| 2017-01-04 | $17.17 | $18.01 | $17.16 | $17.62 | $17.25 | 11,642,570 |
| 2017-01-03 | $16.96 | $17.30 | $16.70 | $17.25 | $16.88 | 5,191,260 |
| 2017-01-02 | $16.98 | $16.98 | $16.98 | $16.98 | $16.62 | 0 |
| 2016-12-30 | $17.05 | $17.25 | $16.89 | $16.98 | $16.62 | 4,346,610 |
| 2016-12-29 | $17.31 | $17.51 | $17.00 | $17.14 | $16.78 | 6,484,710 |
| 2016-12-28 | $17.02 | $18.18 | $16.95 | $17.49 | $17.12 | 11,554,340 |
| 2016-12-27 | $17.05 | $17.35 | $16.91 | $17.21 | $16.84 | 7,705,930 |
| 2016-12-26 | $16.99 | $16.99 | $16.39 | $16.88 | $16.52 | 6,819,750 |
| 2016-12-23 | $17.99 | $18.12 | $16.81 | $16.94 | $16.58 | 9,595,510 |
| 2016-12-22 | $17.90 | $18.11 | $17.40 | $18.06 | $17.68 | 9,317,160 |
| 2016-12-21 | $17.58 | $18.18 | $17.25 | $18.12 | $17.73 | 12,744,800 |
| 2016-12-20 | $18.33 | $18.69 | $17.06 | $17.60 | $17.23 | 15,301,810 |
| 2016-12-19 | $18.79 | $19.29 | $18.20 | $18.53 | $18.14 | 12,312,430 |
| 2016-12-16 | $19.85 | $20.13 | $18.76 | $18.94 | $18.54 | 20,343,330 |
| 2016-12-15 | $18.75 | $20.90 | $18.58 | $20.07 | $19.64 | 27,608,640 |
| 2016-12-14 | $20.40 | $20.68 | $19.13 | $19.53 | $19.11 | 33,492,670 |
| 2016-12-13 | $17.50 | $19.70 | $16.91 | $19.70 | $19.28 | 25,460,010 |
| 2016-12-12 | $18.60 | $18.68 | $16.99 | $17.91 | $17.53 | 19,589,140 |
| 2016-12-09 | $19.00 | $19.50 | $18.10 | $18.24 | $17.85 | 24,274,900 |
| 2016-12-08 | $16.79 | $18.51 | $16.62 | $18.51 | $18.12 | 17,162,740 |
| 2016-12-07 | $16.60 | $16.89 | $16.40 | $16.83 | $16.47 | 14,061,450 |
| 2016-12-06 | $17.00 | $17.28 | $16.38 | $16.46 | $16.11 | 18,388,200 |
| 2016-12-05 | $18.04 | $18.40 | $17.52 | $17.52 | $17.15 | 13,637,280 |
| 2016-12-02 | $20.50 | $21.30 | $19.01 | $19.47 | $19.06 | 26,161,020 |
| 2016-12-01 | $18.49 | $19.81 | $17.82 | $19.81 | $19.39 | 16,913,930 |
| 2016-11-30 | $17.40 | $18.01 | $17.03 | $18.01 | $17.63 | 22,051,720 |
| 2016-11-29 | $16.57 | $17.27 | $16.35 | $16.37 | $16.02 | 11,762,100 |
| 2016-11-28 | $16.10 | $16.71 | $16.10 | $16.63 | $16.28 | 6,839,340 |
| 2016-11-25 | $15.83 | $16.50 | $15.27 | $16.25 | $15.90 | 12,165,530 |
| 2016-11-24 | $15.63 | $16.04 | $15.62 | $16.00 | $15.66 | 7,828,920 |
| 2016-11-23 | $15.66 | $16.10 | $15.20 | $15.82 | $15.48 | 12,480,430 |
| 2016-11-22 | $15.50 | $15.75 | $15.49 | $15.66 | $15.33 | 6,435,260 |
| 2016-11-21 | $15.50 | $15.59 | $15.30 | $15.50 | $15.17 | 6,341,300 |
| 2016-11-18 | $15.55 | $15.68 | $15.28 | $15.55 | $15.22 | 6,158,040 |
| 2016-11-17 | $15.09 | $15.77 | $15.02 | $15.61 | $15.28 | 13,645,210 |
| 2016-11-16 | $15.00 | $15.17 | $14.88 | $15.09 | $14.77 | 8,951,710 |
| 2016-11-15 | $14.53 | $15.20 | $14.39 | $15.06 | $14.74 | 15,291,190 |
| 2016-11-14 | $14.51 | $14.78 | $14.38 | $14.56 | $14.25 | 6,634,660 |
| 2016-11-11 | $14.56 | $14.88 | $14.50 | $14.59 | $14.28 | 6,822,100 |
| 2016-11-10 | $14.49 | $14.65 | $14.35 | $14.49 | $14.18 | 6,018,370 |
| 2016-11-09 | $14.57 | $14.62 | $14.16 | $14.34 | $14.04 | 7,007,630 |
| 2016-11-08 | $14.08 | $14.80 | $14.01 | $14.43 | $14.12 | 8,618,950 |
| 2016-11-07 | $13.86 | $14.05 | $13.77 | $14.04 | $13.74 | 4,169,880 |
| 2016-11-04 | $14.06 | $14.15 | $13.80 | $13.91 | $13.61 | 4,957,900 |
| 2016-11-03 | $13.91 | $14.19 | $13.83 | $14.09 | $13.79 | 5,236,720 |
| 2016-11-02 | $14.00 | $14.08 | $13.80 | $13.89 | $13.59 | 3,992,990 |
| 2016-11-01 | $13.86 | $14.07 | $13.81 | $14.04 | $13.74 | 3,504,290 |
| 2016-10-31 | $14.04 | $14.04 | $13.72 | $13.83 | $13.54 | 0 |
| 2016-10-28 | $14.28 | $14.44 | $14.04 | $14.06 | $13.76 | 4,009,350 |
| 2016-10-27 | $14.34 | $14.37 | $14.14 | $14.28 | $13.98 | 3,752,770 |
| 2016-10-26 | $14.18 | $14.62 | $14.17 | $14.39 | $14.08 | 7,215,780 |
| 2016-10-25 | $14.16 | $14.43 | $14.15 | $14.22 | $13.92 | 5,754,330 |
| 2016-10-24 | $13.96 | $14.23 | $13.96 | $14.15 | $13.85 | 3,506,070 |
| 2016-10-21 | $14.16 | $14.22 | $13.72 | $14.01 | $13.71 | 5,431,800 |
| 2016-10-20 | $14.34 | $14.36 | $14.07 | $14.16 | $13.86 | 4,834,240 |
| 2016-10-19 | $14.25 | $14.50 | $14.22 | $14.29 | $13.99 | 4,297,920 |
| 2016-10-18 | $13.99 | $14.32 | $13.93 | $14.27 | $13.97 | 5,772,800 |
| 2016-10-17 | $14.20 | $14.34 | $13.91 | $13.99 | $13.69 | 5,127,650 |
| 2016-10-14 | $14.40 | $14.51 | $14.12 | $14.24 | $13.94 | 4,519,200 |
| 2016-10-13 | $14.52 | $14.66 | $14.38 | $14.49 | $14.18 | 5,265,140 |
| 2016-10-12 | $14.14 | $14.76 | $14.14 | $14.59 | $14.28 | 10,861,470 |
| 2016-10-11 | $14.20 | $14.33 | $14.14 | $14.21 | $13.91 | 5,197,510 |
| 2016-10-10 | $14.02 | $14.35 | $13.88 | $14.29 | $13.99 | 7,117,440 |
| 2016-10-07 | $14.05 | $14.05 | $14.05 | $14.05 | $13.75 | 0 |
| 2016-10-06 | $14.05 | $14.05 | $14.05 | $14.05 | $13.75 | 0 |
| 2016-10-05 | $14.05 | $14.05 | $14.05 | $14.05 | $13.75 | 0 |
| 2016-10-04 | $14.05 | $14.05 | $14.05 | $14.05 | $13.75 | 0 |
| 2016-10-03 | $14.05 | $14.05 | $14.05 | $14.05 | $13.75 | 0 |
| 2016-09-30 | $13.99 | $14.21 | $13.78 | $14.05 | $13.75 | 7,753,290 |
| 2016-09-29 | $13.61 | $14.37 | $13.61 | $14.03 | $13.73 | 10,585,980 |
| 2016-09-28 | $13.19 | $13.76 | $13.12 | $13.70 | $13.41 | 7,645,450 |
| 2016-09-27 | $13.13 | $13.29 | $13.06 | $13.25 | $12.97 | 3,287,940 |
| 2016-09-26 | $13.64 | $13.70 | $13.14 | $13.18 | $12.90 | 5,494,450 |
| 2016-09-23 | $13.49 | $13.68 | $13.39 | $13.62 | $13.33 | 6,518,070 |
| 2016-09-22 | $13.42 | $13.57 | $13.30 | $13.44 | $13.15 | 3,210,470 |
| 2016-09-21 | $13.20 | $13.54 | $13.20 | $13.33 | $13.05 | 4,095,240 |
| 2016-09-20 | $13.28 | $13.31 | $13.15 | $13.22 | $12.94 | 3,266,030 |
| 2016-09-19 | $12.82 | $13.29 | $12.82 | $13.29 | $13.01 | 5,361,020 |
| 2016-09-16 | $12.84 | $12.84 | $12.84 | $12.84 | $12.57 | 0 |
| 2016-09-15 | $12.84 | $12.84 | $12.84 | $12.84 | $12.57 | 0 |
| 2016-09-14 | $12.94 | $13.22 | $12.81 | $12.84 | $12.57 | 4,589,350 |
| 2016-09-13 | $12.90 | $13.09 | $12.90 | $13.05 | $12.77 | 2,432,620 |
| 2016-09-12 | $13.20 | $13.25 | $12.80 | $12.89 | $12.62 | 6,601,080 |
| 2016-09-09 | $13.30 | $13.62 | $13.30 | $13.49 | $13.20 | 7,706,480 |
| 2016-09-08 | $13.23 | $13.33 | $13.15 | $13.29 | $13.01 | 4,300,430 |
| 2016-09-07 | $13.40 | $13.62 | $13.14 | $13.19 | $12.91 | 9,158,950 |
| 2016-09-06 | $13.23 | $13.44 | $13.05 | $13.42 | $13.13 | 4,526,510 |
| 2016-09-05 | $13.10 | $13.29 | $13.10 | $13.23 | $12.95 | 3,045,790 |
| 2016-09-02 | $13.12 | $13.25 | $13.03 | $13.17 | $12.89 | 3,860,170 |
| 2016-09-01 | $13.36 | $13.50 | $13.16 | $13.18 | $12.90 | 5,620,720 |
| 2016-08-31 | $13.57 | $13.57 | $13.25 | $13.45 | $13.16 | 5,457,480 |
| 2016-08-30 | $13.16 | $13.79 | $13.15 | $13.64 | $13.35 | 11,562,540 |
| 2016-08-29 | $13.12 | $13.28 | $13.04 | $13.20 | $12.92 | 3,129,530 |
| 2016-08-26 | $13.09 | $13.34 | $13.06 | $13.16 | $12.88 | 4,657,500 |
| 2016-08-25 | $13.07 | $13.09 | $12.86 | $13.05 | $12.77 | 2,561,670 |
| 2016-08-24 | $13.03 | $13.12 | $12.98 | $13.09 | $12.81 | 2,623,170 |
| 2016-08-23 | $12.87 | $13.13 | $12.85 | $13.03 | $12.75 | 3,146,440 |
| 2016-08-22 | $13.06 | $13.18 | $12.84 | $12.85 | $12.58 | 3,704,090 |
| 2016-08-19 | $13.03 | $13.25 | $12.93 | $13.12 | $12.84 | 4,040,550 |
| 2016-08-18 | $13.00 | $13.14 | $12.91 | $13.02 | $12.74 | 4,458,740 |
| 2016-08-17 | $12.87 | $13.07 | $12.86 | $13.00 | $12.72 | 3,768,910 |
| 2016-08-16 | $12.88 | $12.98 | $12.81 | $12.90 | $12.63 | 4,592,710 |
| 2016-08-15 | $12.60 | $12.90 | $12.54 | $12.88 | $12.61 | 4,155,000 |
| 2016-08-12 | $12.47 | $12.57 | $12.40 | $12.56 | $12.29 | 1,757,300 |
| 2016-08-11 | $12.51 | $12.60 | $12.46 | $12.47 | $12.20 | 2,012,270 |
| 2016-08-10 | $12.65 | $12.75 | $12.49 | $12.54 | $12.27 | 2,678,610 |
| 2016-08-09 | $12.52 | $12.76 | $12.47 | $12.64 | $12.37 | 2,562,870 |
| 2016-08-08 | $12.38 | $12.56 | $12.19 | $12.56 | $12.29 | 2,573,380 |
| 2016-08-05 | $12.51 | $12.58 | $12.30 | $12.43 | $12.17 | 2,081,960 |
| 2016-08-04 | $12.31 | $12.57 | $12.29 | $12.47 | $12.20 | 2,566,090 |
| 2016-08-03 | $12.28 | $12.42 | $12.22 | $12.35 | $12.09 | 2,585,810 |
| 2016-08-02 | $12.03 | $12.38 | $12.02 | $12.29 | $12.03 | 1,943,230 |
| 2016-08-01 | $12.28 | $12.28 | $11.85 | $12.00 | $11.74 | 3,561,190 |
| 2016-07-29 | $12.32 | $12.44 | $12.25 | $12.28 | $12.02 | 2,399,120 |
| 2016-07-28 | $12.29 | $12.42 | $12.04 | $12.29 | $12.03 | 3,797,930 |
| 2016-07-27 | $13.18 | $13.33 | $12.03 | $12.30 | $12.04 | 7,590,730 |
| 2016-07-26 | $12.96 | $13.25 | $12.90 | $13.23 | $12.95 | 5,090,600 |
| 2016-07-25 | $12.90 | $13.10 | $12.86 | $12.96 | $12.68 | 2,510,360 |
| 2016-07-22 | $13.08 | $13.10 | $12.88 | $12.90 | $12.63 | 2,348,420 |
| 2016-07-21 | $13.03 | $13.21 | $12.95 | $13.08 | $12.80 | 3,486,940 |
| 2016-07-20 | $13.06 | $13.19 | $13.01 | $13.01 | $12.73 | 3,033,810 |
| 2016-07-19 | $12.94 | $13.05 | $12.90 | $13.05 | $12.77 | 1,916,070 |
| 2016-07-18 | $13.09 | $13.16 | $12.82 | $12.96 | $12.68 | 3,659,620 |
| 2016-07-15 | $13.34 | $13.34 | $13.12 | $13.13 | $12.85 | 3,338,530 |
| 2016-07-14 | $13.12 | $13.33 | $13.03 | $13.30 | $13.02 | 4,201,950 |
| 2016-07-13 | $13.15 | $13.22 | $13.06 | $13.12 | $12.84 | 3,972,810 |
| 2016-07-12 | $12.86 | $13.17 | $12.80 | $13.14 | $12.86 | 4,259,120 |
| 2016-07-11 | $12.99 | $13.07 | $12.83 | $12.88 | $12.61 | 3,888,190 |
| 2016-07-08 | $13.04 | $13.18 | $12.92 | $12.95 | $12.67 | 2,782,470 |
| 2016-07-07 | $13.20 | $13.28 | $12.94 | $13.10 | $12.82 | 4,331,010 |
| 2016-07-06 | $13.03 | $13.30 | $12.88 | $13.29 | $13.01 | 5,588,870 |
| 2016-07-05 | $12.74 | $13.27 | $12.72 | $13.02 | $12.74 | 7,388,630 |
| 2016-07-04 | $12.45 | $12.85 | $12.40 | $12.73 | $12.46 | 5,709,150 |
| 2016-07-01 | $12.38 | $12.59 | $12.30 | $12.50 | $12.23 | 5,548,100 |
| 2016-06-30 | $12.51 | $12.60 | $12.29 | $12.35 | $12.09 | 4,864,570 |
| 2016-06-29 | $12.55 | $12.70 | $12.49 | $12.55 | $12.28 | 3,530,200 |
| 2016-06-28 | $12.39 | $12.67 | $12.15 | $12.59 | $12.32 | 4,245,270 |
| 2016-06-27 | $12.09 | $12.42 | $12.03 | $12.41 | $12.15 | 3,921,440 |
| 2016-06-24 | $12.41 | $12.47 | $11.65 | $12.14 | $11.88 | 4,553,400 |
| 2016-06-23 | $12.44 | $12.58 | $12.30 | $12.36 | $12.10 | 2,724,350 |
| 2016-06-22 | $12.26 | $12.48 | $12.07 | $12.47 | $12.20 | 4,294,160 |
| 2016-06-21 | $12.55 | $12.67 | $12.22 | $12.29 | $12.00 | 4,219,520 |
| 2016-06-20 | $12.80 | $12.90 | $12.25 | $12.52 | $12.22 | 6,935,950 |
| 2016-06-17 | $12.90 | $13.39 | $12.86 | $13.08 | $12.77 | 8,906,060 |
| 2016-06-16 | $12.67 | $13.93 | $12.39 | $12.96 | $12.65 | 5,971,460 |
| 2016-06-15 | $11.75 | $12.80 | $11.60 | $12.67 | $12.37 | 8,816,690 |
| 2016-06-14 | $11.95 | $11.95 | $11.60 | $11.73 | $11.45 | 3,932,040 |
| 2016-06-13 | $12.12 | $12.44 | $11.89 | $11.90 | $11.62 | 6,680,690 |
| 2016-06-10 | $12.35 | $12.35 | $12.35 | $12.35 | $12.06 | 0 |
| 2016-06-09 | $12.35 | $12.35 | $12.35 | $12.35 | $12.06 | 0 |
| 2016-06-08 | $12.12 | $12.48 | $12.05 | $12.35 | $12.06 | 7,223,490 |
| 2016-06-07 | $12.22 | $12.39 | $12.10 | $12.13 | $11.84 | 5,198,850 |
| 2016-06-06 | $12.16 | $12.45 | $12.00 | $12.27 | $11.98 | 8,180,310 |
| 2016-06-03 | $12.16 | $12.28 | $12.05 | $12.16 | $11.87 | 4,345,050 |
| 2016-06-02 | $12.03 | $12.23 | $11.98 | $12.12 | $11.83 | 4,535,840 |
| 2016-06-01 | $12.17 | $12.17 | $12.17 | $12.17 | $11.88 | 0 |
| 2016-05-31 | $11.77 | $12.36 | $11.64 | $12.17 | $11.88 | 7,359,730 |
| 2016-05-30 | $11.90 | $11.97 | $11.60 | $11.68 | $11.40 | 3,368,320 |
| 2016-05-27 | $11.80 | $12.00 | $11.60 | $11.96 | $11.68 | 4,951,860 |
| 2016-05-26 | $11.65 | $11.88 | $11.44 | $11.85 | $11.57 | 7,063,200 |
| 2016-05-25 | $11.61 | $11.78 | $11.38 | $11.49 | $11.22 | 3,027,790 |
| 2016-05-24 | $11.39 | $11.98 | $11.38 | $11.63 | $11.36 | 6,566,490 |
| 2016-05-23 | $11.25 | $11.66 | $11.19 | $11.42 | $11.15 | 5,744,260 |
| 2016-05-20 | $10.86 | $11.18 | $10.86 | $11.18 | $10.92 | 3,007,450 |
| 2016-05-19 | $11.00 | $11.35 | $10.99 | $11.07 | $10.81 | 4,865,710 |
| 2016-05-18 | $11.31 | $11.38 | $10.91 | $11.04 | $10.78 | 3,672,080 |
| 2016-05-17 | $11.59 | $11.81 | $11.45 | $11.60 | $11.33 | 3,949,460 |
| 2016-05-16 | $11.33 | $11.68 | $11.24 | $11.66 | $11.38 | 4,840,070 |
| 2016-05-13 | $11.07 | $11.43 | $11.01 | $11.26 | $10.99 | 6,059,630 |
| 2016-05-12 | $11.33 | $11.33 | $10.81 | $11.04 | $10.78 | 7,720,080 |
| 2016-05-11 | $11.60 | $11.68 | $11.39 | $11.40 | $11.13 | 3,928,430 |
| 2016-05-10 | $11.88 | $11.94 | $11.36 | $11.49 | $11.22 | 5,673,180 |
| 2016-05-09 | $12.00 | $12.20 | $11.65 | $11.84 | $11.56 | 9,628,490 |
| 2016-05-06 | $13.88 | $13.93 | $12.50 | $12.60 | $12.30 | 11,089,340 |
| 2016-05-05 | $13.80 | $13.99 | $13.54 | $13.89 | $13.56 | 4,573,090 |
| 2016-05-04 | $13.83 | $14.13 | $13.78 | $13.84 | $13.51 | 4,799,610 |
| 2016-05-03 | $13.35 | $13.95 | $13.35 | $13.92 | $13.59 | 6,215,590 |
| 2016-05-02 | $13.46 | $13.46 | $13.46 | $13.46 | $13.14 | 0 |
| 2016-04-29 | $13.47 | $13.66 | $13.25 | $13.46 | $13.14 | 3,272,910 |
| 2016-04-28 | $13.60 | $13.77 | $13.01 | $13.53 | $13.21 | 7,055,520 |
| 2016-04-27 | $13.47 | $14.23 | $13.47 | $13.61 | $13.29 | 7,259,780 |
| 2016-04-26 | $13.20 | $13.72 | $13.20 | $13.57 | $13.25 | 7,262,900 |
| 2016-04-25 | $13.27 | $13.50 | $12.70 | $13.47 | $13.15 | 7,713,660 |
| 2016-04-22 | $13.20 | $13.50 | $13.12 | $13.43 | $13.11 | 5,448,540 |
| 2016-04-21 | $13.30 | $13.70 | $13.11 | $13.36 | $13.04 | 8,545,520 |
| 2016-04-20 | $14.28 | $14.40 | $13.00 | $13.43 | $13.11 | 10,404,700 |
| 2016-04-19 | $14.55 | $14.75 | $13.99 | $14.29 | $13.95 | 7,858,170 |
| 2016-04-18 | $14.50 | $14.68 | $14.25 | $14.59 | $14.25 | 6,880,250 |
| 2016-04-15 | $13.98 | $15.20 | $13.83 | $14.68 | $14.33 | 18,966,020 |
| 2016-04-14 | $13.85 | $14.01 | $13.66 | $13.98 | $13.65 | 7,002,100 |
| 2016-04-13 | $13.83 | $14.40 | $13.73 | $13.76 | $13.44 | 9,583,930 |
| 2016-04-12 | $14.10 | $14.10 | $13.51 | $13.83 | $13.50 | 10,902,910 |
| 2016-04-11 | $13.44 | $14.59 | $13.25 | $14.16 | $13.83 | 17,566,970 |
| 2016-04-08 | $12.50 | $13.55 | $12.41 | $13.26 | $12.95 | 14,227,840 |
| 2016-04-07 | $13.18 | $13.27 | $12.70 | $12.78 | $12.48 | 9,151,280 |
| 2016-04-06 | $12.63 | $13.58 | $12.60 | $13.24 | $12.93 | 13,849,890 |
| 2016-04-05 | $12.41 | $12.96 | $12.15 | $12.68 | $12.38 | 11,536,470 |
| 2016-04-04 | $12.25 | $12.25 | $12.25 | $12.25 | $11.96 | 0 |
| 2016-04-01 | $12.69 | $12.69 | $12.06 | $12.25 | $11.96 | 12,410,370 |
| 2016-03-31 | $11.69 | $12.87 | $11.69 | $12.86 | $12.56 | 24,866,900 |
| 2016-03-30 | $11.24 | $11.77 | $11.24 | $11.70 | $11.42 | 6,592,200 |
| 2016-03-29 | $11.64 | $11.69 | $11.10 | $11.23 | $10.96 | 6,706,050 |
| 2016-03-28 | $11.80 | $11.99 | $11.57 | $11.62 | $11.35 | 6,152,790 |
| 2016-03-25 | $11.63 | $11.78 | $11.60 | $11.73 | $11.45 | 3,449,340 |
| 2016-03-24 | $11.70 | $11.93 | $11.48 | $11.84 | $11.56 | 6,322,740 |
| 2016-03-23 | $11.83 | $11.92 | $11.58 | $11.79 | $11.51 | 7,473,040 |
| 2016-03-22 | $11.70 | $11.98 | $11.50 | $11.86 | $11.58 | 6,401,610 |
| 2016-03-21 | $11.57 | $11.79 | $11.46 | $11.76 | $11.48 | 4,998,480 |
| 2016-03-18 | $11.02 | $11.52 | $11.01 | $11.46 | $11.19 | 8,311,640 |
| 2016-03-17 | $10.86 | $11.09 | $10.68 | $11.00 | $10.74 | 5,663,960 |
| 2016-03-16 | $11.10 | $11.20 | $10.67 | $10.72 | $10.47 | 7,542,260 |
| 2016-03-15 | $10.83 | $10.99 | $10.58 | $10.73 | $10.48 | 5,173,300 |
| 2016-03-14 | $10.48 | $10.99 | $10.36 | $10.88 | $10.62 | 11,224,580 |
| 2016-03-11 | $10.28 | $10.35 | $10.00 | $10.30 | $10.06 | 3,758,060 |
| 2016-03-10 | $10.41 | $10.46 | $10.17 | $10.30 | $10.06 | 4,255,840 |
| 2016-03-09 | $10.50 | $10.64 | $10.27 | $10.36 | $10.12 | 2,880,470 |
| 2016-03-08 | $11.00 | $11.00 | $10.10 | $10.77 | $10.52 | 5,581,280 |
| 2016-03-07 | $10.67 | $11.10 | $10.63 | $10.84 | $10.58 | 4,063,430 |
| 2016-03-04 | $10.77 | $10.89 | $10.07 | $10.64 | $10.39 | 5,377,850 |
| 2016-03-03 | $10.45 | $10.93 | $10.38 | $10.83 | $10.57 | 6,542,500 |
| 2016-03-02 | $9.82 | $10.54 | $9.82 | $10.50 | $10.25 | 6,270,860 |
| 2016-03-01 | $9.79 | $10.00 | $9.50 | $9.88 | $9.65 | 8,124,500 |
| 2016-02-29 | $10.80 | $10.81 | $9.70 | $9.70 | $9.47 | 3,855,270 |
| 2016-02-26 | $11.19 | $11.19 | $10.49 | $10.78 | $10.53 | 4,104,490 |
| 2016-02-25 | $12.20 | $12.21 | $11.00 | $11.00 | $10.74 | 4,049,160 |
| 2016-02-24 | $11.95 | $12.38 | $11.85 | $12.22 | $11.93 | 3,590,700 |
| 2016-02-23 | $12.20 | $12.24 | $11.82 | $12.00 | $11.72 | 2,472,300 |
| 2016-02-22 | $12.04 | $12.22 | $11.92 | $12.17 | $11.88 | 3,001,370 |
| 2016-02-19 | $11.66 | $12.00 | $11.66 | $11.90 | $11.62 | 2,716,950 |
| 2016-02-18 | $11.89 | $12.00 | $11.68 | $11.76 | $11.48 | 2,655,960 |
| 2016-02-17 | $11.69 | $12.00 | $11.61 | $11.89 | $11.61 | 3,604,340 |
| 2016-02-16 | $11.27 | $11.80 | $11.17 | $11.72 | $11.44 | 4,476,070 |
| 2016-02-15 | $10.94 | $11.27 | $10.22 | $11.25 | $10.98 | 2,366,470 |
| 2016-02-12 | $11.32 | $11.32 | $11.32 | $11.32 | $11.05 | 0 |
| 2016-02-11 | $11.32 | $11.32 | $11.32 | $11.32 | $11.05 | 0 |
| 2016-02-10 | $11.32 | $11.32 | $11.32 | $11.32 | $11.05 | 0 |
| 2016-02-09 | $11.32 | $11.32 | $11.32 | $11.32 | $11.05 | 0 |
| 2016-02-08 | $11.32 | $11.32 | $11.32 | $11.32 | $11.05 | 0 |
| 2016-02-05 | $11.64 | $11.64 | $11.21 | $11.32 | $11.05 | 2,861,790 |
| 2016-02-04 | $11.24 | $11.68 | $11.24 | $11.56 | $11.29 | 3,946,210 |
| 2016-02-03 | $11.13 | $11.30 | $10.81 | $11.27 | $11.00 | 2,991,160 |
| 2016-02-02 | $10.92 | $11.40 | $10.88 | $11.29 | $11.02 | 5,401,320 |
| 2016-02-01 | $11.03 | $11.06 | $10.65 | $10.91 | $10.65 | 4,975,050 |
| 2016-01-29 | $10.59 | $11.48 | $10.45 | $11.06 | $10.80 | 6,931,460 |
| 2016-01-28 | $10.69 | $10.90 | $10.23 | $10.59 | $10.34 | 3,635,120 |
| 2016-01-27 | $10.75 | $10.97 | $10.06 | $10.75 | $10.50 | 5,342,060 |
| 2016-01-26 | $12.08 | $12.08 | $10.87 | $10.87 | $10.61 | 4,314,290 |
| 2016-01-25 | $11.88 | $12.24 | $11.86 | $12.08 | $11.79 | 3,672,780 |
| 2016-01-22 | $11.90 | $12.05 | $11.48 | $11.86 | $11.58 | 2,998,490 |
| 2016-01-21 | $12.00 | $12.55 | $11.68 | $11.71 | $11.43 | 4,476,350 |
| 2016-01-20 | $11.94 | $12.40 | $11.80 | $12.22 | $11.93 | 4,421,680 |
| 2016-01-19 | $11.62 | $12.18 | $11.44 | $12.05 | $11.77 | 3,660,260 |
| 2016-01-18 | $11.13 | $11.90 | $10.91 | $11.65 | $11.38 | 4,662,990 |
| 2016-01-15 | $11.50 | $11.98 | $10.80 | $11.36 | $11.09 | 6,463,840 |
| 2016-01-14 | $10.60 | $11.70 | $10.50 | $11.65 | $11.38 | 5,890,330 |
| 2016-01-13 | $11.61 | $11.97 | $11.21 | $11.21 | $10.95 | 5,666,190 |
| 2016-01-12 | $11.38 | $11.90 | $11.12 | $11.64 | $11.37 | 6,896,160 |
| 2016-01-11 | $12.10 | $12.93 | $11.62 | $11.63 | $11.36 | 6,521,800 |
| 2016-01-08 | $13.32 | $13.50 | $11.58 | $12.91 | $12.61 | 8,129,570 |
| 2016-01-07 | $13.90 | $13.96 | $12.78 | $12.86 | $12.56 | 1,699,020 |
| 2016-01-06 | $13.94 | $14.40 | $13.94 | $14.20 | $13.86 | 9,204,530 |
| 2016-01-05 | $13.15 | $14.50 | $13.15 | $13.99 | $13.66 | 8,787,600 |
| 2016-01-04 | $15.93 | $16.11 | $14.50 | $14.50 | $14.16 | 7,310,700 |
| 2016-01-01 | $16.11 | $16.11 | $16.11 | $16.11 | $15.73 | 0 |
| 2015-12-31 | $16.92 | $16.94 | $15.92 | $16.11 | $15.73 | 7,891,250 |
| 2015-12-30 | $16.52 | $17.06 | $16.22 | $16.84 | $16.44 | 9,231,760 |
| 2015-12-29 | $16.23 | $16.66 | $15.75 | $16.52 | $16.13 | 9,962,210 |
| 2015-12-28 | $16.10 | $17.22 | $15.77 | $16.13 | $15.75 | 15,705,490 |
| 2015-12-25 | $15.20 | $16.25 | $15.16 | $16.19 | $15.81 | 13,632,450 |
| 2015-12-24 | $15.39 | $15.50 | $14.82 | $15.16 | $14.80 | 6,079,880 |
| 2015-12-23 | $15.61 | $15.67 | $14.98 | $15.45 | $15.09 | 8,429,760 |
| 2015-12-22 | $14.75 | $15.29 | $14.66 | $15.23 | $14.87 | 7,365,520 |
| 2015-12-21 | $14.70 | $14.90 | $14.59 | $14.73 | $14.38 | 6,358,190 |
| 2015-12-18 | $14.49 | $14.80 | $14.45 | $14.71 | $14.36 | 6,567,730 |
| 2015-12-17 | $14.15 | $14.57 | $14.15 | $14.54 | $14.20 | 6,966,940 |
| 2015-12-16 | $14.11 | $14.42 | $14.08 | $14.14 | $13.81 | 5,332,340 |
| 2015-12-15 | $14.17 | $14.25 | $14.05 | $14.10 | $13.77 | 5,002,800 |
| 2015-12-14 | $13.94 | $14.29 | $13.60 | $14.23 | $13.89 | 6,347,120 |
| 2015-12-11 | $13.40 | $14.24 | $13.30 | $14.20 | $13.86 | 7,654,140 |
| 2015-12-10 | $13.58 | $13.80 | $13.41 | $13.45 | $13.13 | 4,133,480 |
| 2015-12-09 | $13.62 | $13.86 | $13.52 | $13.67 | $13.35 | 4,495,630 |
| 2015-12-08 | $14.09 | $14.09 | $13.53 | $13.62 | $13.30 | 4,532,060 |
| 2015-12-07 | $13.77 | $14.24 | $13.65 | $14.06 | $13.73 | 5,398,870 |
| 2015-12-04 | $13.75 | $13.88 | $13.58 | $13.85 | $13.52 | 5,757,480 |
| 2015-12-03 | $13.40 | $13.88 | $13.34 | $13.84 | $13.51 | 5,402,240 |
| 2015-12-02 | $13.47 | $13.64 | $12.69 | $13.49 | $13.17 | 8,033,020 |
| 2015-12-01 | $13.82 | $14.00 | $13.02 | $13.40 | $13.08 | 11,613,050 |
| 2015-11-30 | $14.49 | $14.51 | $13.28 | $13.78 | $13.45 | 10,978,000 |
| 2015-11-27 | $15.60 | $15.98 | $14.09 | $14.58 | $14.24 | 14,583,920 |
| 2015-11-26 | $15.18 | $15.74 | $15.15 | $15.65 | $15.28 | 12,841,990 |
| 2015-11-25 | $15.00 | $15.19 | $14.90 | $15.16 | $14.80 | 6,514,430 |
| 2015-11-24 | $15.50 | $15.50 | $14.57 | $15.11 | $14.75 | 5,618,130 |
| 2015-11-23 | $15.25 | $15.57 | $15.08 | $15.29 | $14.93 | 6,702,760 |
| 2015-11-20 | $14.90 | $15.21 | $14.83 | $14.98 | $14.63 | 5,680,830 |
| 2015-11-19 | $14.50 | $15.12 | $14.50 | $15.05 | $14.69 | 5,118,620 |
| 2015-11-18 | $15.07 | $15.15 | $14.37 | $14.47 | $14.13 | 5,970,470 |
| 2015-11-17 | $15.61 | $15.80 | $14.90 | $14.99 | $14.64 | 7,834,470 |
| 2015-11-16 | $15.05 | $15.80 | $14.88 | $15.72 | $15.35 | 8,115,900 |
| 2015-11-13 | $16.18 | $16.80 | $15.48 | $15.67 | $15.30 | 9,472,570 |
| 2015-11-12 | $15.60 | $16.60 | $15.21 | $16.41 | $16.02 | 12,892,470 |
| 2015-11-11 | $15.68 | $15.99 | $15.36 | $15.76 | $15.39 | 6,749,060 |
| 2015-11-10 | $14.60 | $16.00 | $14.60 | $15.72 | $15.35 | 10,678,470 |
| 2015-11-09 | $14.30 | $15.14 | $14.25 | $14.96 | $14.61 | 15,009,530 |
| 2015-11-06 | $14.25 | $15.22 | $14.05 | $14.49 | $14.15 | 18,050,000 |
| 2015-11-05 | $13.85 | $14.49 | $13.57 | $14.36 | $14.02 | 13,316,000 |
| 2015-11-04 | $12.62 | $13.89 | $12.62 | $13.78 | $13.45 | 14,889,960 |
| 2015-11-03 | $13.05 | $13.10 | $12.38 | $12.71 | $12.41 | 5,987,680 |
| 2015-11-02 | $12.60 | $13.30 | $12.49 | $12.99 | $12.68 | 7,140,060 |
| 2015-10-30 | $13.11 | $13.14 | $12.21 | $12.97 | $12.66 | 5,637,220 |
| 2015-10-29 | $13.06 | $13.26 | $12.85 | $13.11 | $12.80 | 5,688,510 |
| 2015-10-28 | $12.75 | $13.31 | $12.75 | $13.04 | $12.73 | 10,651,380 |
| 2015-10-27 | $12.63 | $12.98 | $11.96 | $12.97 | $12.66 | 6,837,350 |
| 2015-10-26 | $12.70 | $12.75 | $12.29 | $12.70 | $12.40 | 8,449,910 |
| 2015-10-23 | $12.25 | $12.71 | $12.04 | $12.46 | $12.17 | 6,841,650 |
| 2015-10-22 | $11.75 | $12.33 | $11.60 | $12.23 | $11.94 | 8,359,400 |
| 2015-10-21 | $12.67 | $13.15 | $11.46 | $11.92 | $11.64 | 11,090,640 |
| 2015-10-20 | $12.46 | $12.87 | $12.46 | $12.73 | $12.43 | 5,602,580 |
| 2015-10-19 | $12.75 | $12.89 | $12.50 | $12.60 | $12.30 | 6,040,450 |
| 2015-10-16 | $12.65 | $13.08 | $12.50 | $12.77 | $12.47 | 8,818,710 |
| 2015-10-15 | $11.99 | $12.67 | $11.99 | $12.60 | $12.30 | 9,723,670 |
| 2015-10-14 | $11.88 | $12.50 | $11.81 | $12.13 | $11.84 | 9,043,150 |
| 2015-10-13 | $11.90 | $12.05 | $11.65 | $12.01 | $11.73 | 6,811,110 |
| 2015-10-12 | $11.05 | $12.03 | $11.05 | $11.92 | $11.64 | 8,073,750 |
| 2015-10-09 | $10.82 | $11.12 | $10.78 | $11.03 | $10.77 | 5,486,590 |
| 2015-10-08 | $10.80 | $10.99 | $10.62 | $10.90 | $10.64 | 3,748,810 |
| 2015-10-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.15 | 0 |
| 2015-10-06 | $10.40 | $10.40 | $10.40 | $10.40 | $10.15 | 0 |
| 2015-10-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.15 | 0 |
| 2015-10-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.15 | 0 |
| 2015-10-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.15 | 0 |
| 2015-09-30 | $10.57 | $10.59 | $10.28 | $10.40 | $10.15 | 2,131,560 |
| 2015-09-29 | $10.50 | $10.69 | $10.21 | $10.41 | $10.16 | 3,089,050 |
| 2015-09-28 | $10.66 | $10.80 | $10.51 | $10.80 | $10.55 | 3,279,430 |
| 2015-09-25 | $10.97 | $11.25 | $10.60 | $10.66 | $10.41 | 5,107,880 |
| 2015-09-24 | $11.05 | $11.46 | $10.86 | $11.09 | $10.83 | 8,428,390 |
| 2015-09-23 | $11.01 | $11.21 | $10.66 | $10.92 | $10.66 | 4,509,050 |
| 2015-09-22 | $11.63 | $11.63 | $11.04 | $11.38 | $11.11 | 7,555,050 |
| 2015-09-21 | $10.78 | $11.47 | $10.50 | $11.46 | $11.19 | 6,143,170 |
| 2015-09-18 | $10.35 | $11.08 | $10.35 | $10.92 | $10.66 | 7,385,530 |
| 2015-09-17 | $10.69 | $11.31 | $10.38 | $10.41 | $10.16 | 9,296,070 |
| 2015-09-16 | $9.71 | $10.60 | $9.65 | $10.60 | $10.35 | 8,704,400 |
| 2015-09-15 | $9.99 | $10.34 | $9.64 | $9.64 | $9.41 | 9,432,530 |
| 2015-09-14 | $10.97 | $11.78 | $10.55 | $10.71 | $10.46 | 25,591,760 |
| 2015-09-11 | $10.45 | $10.75 | $10.33 | $10.71 | $10.46 | 8,231,730 |
| 2015-09-10 | $10.50 | $10.76 | $10.28 | $10.40 | $10.15 | 7,925,350 |
| 2015-09-09 | $10.20 | $10.88 | $10.16 | $10.60 | $10.35 | 9,961,660 |
| 2015-09-08 | $9.11 | $10.27 | $9.01 | $10.13 | $9.89 | 9,121,760 |
| 2015-09-07 | $9.20 | $9.68 | $8.94 | $9.36 | $9.14 | 9,425,440 |
| 2015-09-04 | $9.01 | $9.01 | $9.01 | $9.01 | $8.80 | 0 |
| 2015-09-03 | $9.01 | $9.01 | $9.01 | $9.01 | $8.80 | 0 |
| 2015-09-02 | $9.01 | $10.15 | $9.01 | $9.01 | $8.80 | 14,561,370 |
| 2015-09-01 | $10.90 | $10.97 | $10.01 | $10.01 | $9.77 | 11,804,140 |
| 2015-08-31 | $11.95 | $11.99 | $10.95 | $11.12 | $10.86 | 10,457,320 |
| 2015-08-28 | $11.43 | $12.20 | $11.02 | $12.11 | $11.82 | 16,996,070 |
| 2015-08-27 | $11.05 | $11.50 | $9.93 | $11.20 | $10.94 | 16,551,400 |
| 2015-08-26 | $12.35 | $12.35 | $11.03 | $11.03 | $10.77 | 17,956,000 |
| 2015-08-25 | $12.25 | $12.44 | $12.25 | $12.25 | $11.96 | 8,050,880 |
| 2015-08-24 | $14.60 | $14.60 | $13.61 | $13.61 | $13.29 | 6,525,490 |
| 2015-08-21 | $15.50 | $16.19 | $14.88 | $15.12 | $14.76 | 8,747,700 |
| 2015-08-20 | $16.60 | $16.85 | $15.60 | $16.22 | $15.84 | 13,003,240 |
| 2015-08-19 | $16.00 | $17.29 | $15.03 | $17.09 | $16.69 | 19,484,160 |
| 2015-08-18 | $18.30 | $18.77 | $16.70 | $16.70 | $16.31 | 21,606,080 |
| 2015-08-17 | $17.09 | $18.57 | $16.77 | $18.55 | $18.11 | 19,167,160 |
| 2015-08-14 | $16.05 | $16.98 | $16.05 | $16.88 | $16.48 | 16,877,840 |
| 2015-08-13 | $15.15 | $16.00 | $15.02 | $15.85 | $15.48 | 10,927,150 |
| 2015-08-12 | $14.90 | $16.40 | $14.70 | $15.28 | $14.92 | 15,696,170 |
| 2015-08-11 | $14.60 | $15.28 | $14.40 | $15.14 | $14.78 | 16,021,100 |
| 2015-08-10 | $13.90 | $14.87 | $13.77 | $14.63 | $14.28 | 13,211,740 |
| 2015-08-07 | $13.00 | $13.75 | $13.00 | $13.66 | $13.34 | 9,756,830 |
Guizhou Wire Rope Company Ltd (600992) News Headlines
Recent Guizhou Wire Rope Company Ltd (600992) News
Similar Companies to Guizhou Wire Rope Company Ltd (600992) 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 | -- | -- | -- |