Jiangsu Yulong Steel Pipe Company Ltd (601028) Exchange: SHG
Data as of July 11, 2025
$12.83 ($-0.01) -0.08%
Jiangsu Yulong Steel Pipe Company Ltd - Daily Information
Click for more stock information on Jiangsu Yulong Steel Pipe Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $12.88 |
| Previous Close | $12.83 |
| High | $12.92 |
| Low | $12.78 |
| Adjusted Open | $12.88 |
| Previous Adjusted Close | $12.83 |
| Adjusted High | $12.92 |
| Adjusted Low | $12.78 |
About Jiangsu Yulong Steel Pipe Company Ltd (601028)
Jiangsu Yulong Steel Pipe Co., Ltd. is a China-based company principally engaged in the manufacture and distribution of welded steel pipes. The Company primarily provides products under the brand name of YULONG, including spiral submerged arc-welded steel pipes, longitudinal seam submerged arc-welded steel pipes, square welded steel pipes and longitudinal seam high frequency welded steel pipes. Its products are applied in petroleum and natural gas transportation, chemical industry, coal mines, urban water supply, gas supply, heat supply, residential steel structures, bridges, power transmission and distribution iron towers, large-scale mechanical equipment and large-scale construction projects, among others. The Company distributes its products in domestic and overseas markets.
Invest in Jiangsu Yulong Steel Pipe Company Ltd (601028)
Historical Stock Data for Jiangsu Yulong Steel Pipe Company Ltd (601028)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-26 | $12.88 | $12.92 | $12.78 | $12.83 | $12.83 | 144,724,450 |
| 2025-03-25 | $12.80 | $12.92 | $12.68 | $12.84 | $12.84 | 151,673,190 |
| 2025-03-24 | $12.71 | $12.81 | $11.76 | $12.71 | $12.71 | 210,826,570 |
| 2025-03-18 | $12.21 | $13.20 | $12.20 | $13.04 | $13.04 | 45,811,290 |
| 2025-03-17 | $12.30 | $12.40 | $12.10 | $12.16 | $12.16 | 21,093,100 |
| 2025-03-14 | $12.74 | $12.84 | $12.26 | $12.37 | $12.37 | 41,118,250 |
| 2025-03-13 | $12.00 | $12.60 | $11.92 | $12.52 | $12.52 | 40,281,380 |
| 2025-03-12 | $11.64 | $12.08 | $11.60 | $12.01 | $12.01 | 29,700,430 |
| 2025-03-11 | $11.53 | $11.70 | $11.35 | $11.64 | $11.64 | 13,801,500 |
| 2025-03-10 | $11.58 | $11.63 | $11.44 | $11.51 | $11.51 | 9,896,900 |
| 2025-03-07 | $11.55 | $11.78 | $11.52 | $11.58 | $11.58 | 15,765,400 |
| 2025-03-06 | $11.68 | $11.71 | $11.52 | $11.60 | $11.60 | 16,192,610 |
| 2025-03-05 | $11.51 | $11.80 | $11.50 | $11.69 | $11.69 | 16,528,940 |
| 2025-03-04 | $11.32 | $11.62 | $11.28 | $11.57 | $11.57 | 21,635,490 |
| 2025-03-03 | $11.21 | $11.45 | $11.16 | $11.27 | $11.27 | 13,812,500 |
| 2025-02-28 | $11.28 | $11.48 | $11.18 | $11.24 | $11.24 | 20,939,580 |
| 2025-02-27 | $11.25 | $11.31 | $11.17 | $11.29 | $11.29 | 17,523,420 |
| 2025-02-26 | $11.25 | $11.37 | $11.14 | $11.28 | $11.28 | 17,299,540 |
| 2025-02-25 | $11.41 | $11.51 | $11.20 | $11.26 | $11.26 | 26,511,600 |
| 2025-02-24 | $11.51 | $11.65 | $11.43 | $11.48 | $11.48 | 21,487,200 |
| 2025-02-20 | $11.85 | $11.93 | $11.75 | $11.90 | $11.90 | 17,626,200 |
| 2025-02-19 | $11.97 | $12.06 | $11.74 | $11.87 | $11.87 | 22,199,680 |
| 2025-02-18 | $11.51 | $12.29 | $11.45 | $12.04 | $12.04 | 50,635,600 |
| 2025-02-17 | $11.71 | $11.89 | $11.30 | $11.53 | $11.53 | 52,991,610 |
| 2025-02-14 | $12.81 | $12.99 | $12.38 | $12.45 | $12.45 | 37,899,500 |
| 2025-02-13 | $13.18 | $13.37 | $13.02 | $13.26 | $13.26 | 18,607,210 |
| 2025-02-12 | $13.38 | $13.40 | $13.03 | $13.14 | $13.14 | 23,164,740 |
| 2025-02-11 | $13.65 | $13.91 | $13.52 | $13.56 | $13.56 | 28,720,200 |
| 2025-02-10 | $13.42 | $13.80 | $13.20 | $13.50 | $13.50 | 22,941,230 |
| 2025-02-07 | $13.03 | $13.50 | $13.03 | $13.43 | $13.43 | 32,625,150 |
| 2025-02-06 | $13.01 | $13.18 | $12.94 | $13.11 | $13.11 | 20,636,420 |
| 2025-02-05 | $12.54 | $13.17 | $12.44 | $13.11 | $13.11 | 39,663,480 |
| 2025-01-27 | $12.38 | $12.62 | $12.12 | $12.14 | $12.14 | 13,199,330 |
| 2025-01-24 | $12.23 | $12.42 | $12.09 | $12.33 | $12.33 | 14,788,520 |
| 2025-01-23 | $12.44 | $12.72 | $12.20 | $12.22 | $12.22 | 18,354,090 |
| 2025-01-22 | $12.10 | $12.64 | $11.99 | $12.41 | $12.41 | 28,382,200 |
| 2025-01-21 | $12.01 | $12.09 | $11.75 | $11.99 | $11.99 | 14,147,100 |
| 2025-01-20 | $12.30 | $12.31 | $12.01 | $12.04 | $12.04 | 22,257,880 |
| 2025-01-17 | $11.80 | $12.48 | $11.80 | $12.36 | $12.36 | 37,506,710 |
| 2025-01-16 | $11.78 | $11.93 | $11.63 | $11.85 | $11.85 | 14,690,320 |
| 2025-01-15 | $11.80 | $11.99 | $11.57 | $11.69 | $11.69 | 13,995,800 |
| 2025-01-14 | $11.67 | $11.90 | $11.50 | $11.87 | $11.87 | 13,318,760 |
| 2025-01-13 | $11.52 | $11.82 | $11.41 | $11.67 | $11.67 | 10,409,990 |
| 2025-01-09 | $11.70 | $11.82 | $11.63 | $11.81 | $11.81 | 9,004,100 |
| 2025-01-08 | $11.82 | $11.99 | $11.43 | $11.78 | $11.78 | 18,308,160 |
| 2025-01-07 | $11.59 | $11.90 | $11.49 | $11.85 | $11.85 | 19,929,790 |
| 2025-01-06 | $11.17 | $11.80 | $10.91 | $11.58 | $11.58 | 26,319,090 |
| 2025-01-03 | $11.40 | $11.69 | $11.19 | $11.33 | $11.33 | 22,849,800 |
| 2025-01-02 | $11.36 | $11.66 | $11.11 | $11.35 | $11.35 | 23,711,650 |
| 2024-12-31 | $11.29 | $11.52 | $10.90 | $11.46 | $11.46 | 24,869,610 |
| 2024-12-30 | $12.06 | $12.06 | $11.11 | $11.30 | $11.30 | 42,353,120 |
| 2024-12-27 | $12.05 | $12.16 | $11.95 | $12.06 | $12.06 | 15,400,210 |
| 2024-12-26 | $12.15 | $12.22 | $12.06 | $12.09 | $12.09 | 16,245,520 |
| 2024-12-25 | $12.46 | $12.55 | $12.05 | $12.15 | $12.15 | 18,264,180 |
| 2024-12-24 | $12.00 | $12.66 | $11.95 | $12.50 | $12.50 | 25,238,830 |
| 2024-12-23 | $12.15 | $12.45 | $11.97 | $12.02 | $12.02 | 21,881,440 |
| 2024-12-20 | $12.05 | $12.46 | $12.01 | $12.14 | $12.14 | 23,544,100 |
| 2024-12-19 | $11.80 | $12.22 | $11.72 | $12.10 | $12.10 | 23,220,870 |
| 2024-12-18 | $12.24 | $12.28 | $12.01 | $12.09 | $12.09 | 23,444,300 |
| 2024-12-17 | $12.82 | $12.83 | $12.16 | $12.20 | $12.20 | 33,154,930 |
| 2024-12-16 | $13.25 | $13.56 | $12.80 | $12.90 | $12.90 | 35,954,440 |
| 2024-12-13 | $13.46 | $13.94 | $13.34 | $13.49 | $13.49 | 44,620,410 |
| 2024-12-12 | $13.45 | $13.78 | $13.24 | $13.70 | $13.70 | 35,008,740 |
| 2024-12-11 | $13.30 | $13.65 | $13.28 | $13.42 | $13.42 | 29,163,670 |
| 2024-12-10 | $13.92 | $13.99 | $13.25 | $13.27 | $13.27 | 43,519,880 |
| 2024-12-09 | $13.99 | $14.11 | $13.16 | $13.66 | $13.66 | 61,638,430 |
| 2024-12-06 | $13.20 | $14.28 | $13.20 | $14.11 | $14.11 | 49,578,460 |
| 2024-12-05 | $13.49 | $13.49 | $12.88 | $13.29 | $13.29 | 30,241,360 |
| 2024-12-04 | $13.71 | $13.78 | $13.26 | $13.44 | $13.44 | 33,359,090 |
| 2024-12-03 | $13.83 | $14.18 | $13.50 | $13.64 | $13.64 | 45,896,390 |
| 2024-12-02 | $12.95 | $13.65 | $12.95 | $13.46 | $13.46 | 48,087,550 |
| 2024-11-29 | $12.28 | $13.02 | $12.28 | $12.99 | $12.99 | 36,993,250 |
| 2024-11-28 | $12.20 | $12.45 | $12.19 | $12.32 | $12.32 | 13,581,260 |
| 2024-11-27 | $12.25 | $12.35 | $11.84 | $12.29 | $12.29 | 16,689,230 |
| 2024-11-26 | $12.25 | $12.64 | $12.19 | $12.28 | $12.28 | 19,101,850 |
| 2024-11-25 | $12.66 | $13.07 | $12.30 | $12.44 | $12.44 | 24,299,270 |
| 2024-11-22 | $13.18 | $13.25 | $12.66 | $12.69 | $12.69 | 30,805,500 |
| 2024-11-21 | $13.02 | $13.15 | $12.87 | $13.11 | $13.11 | 32,197,720 |
| 2024-11-20 | $12.51 | $13.07 | $12.35 | $13.03 | $13.03 | 42,972,880 |
| 2024-11-19 | $12.32 | $12.52 | $12.26 | $12.48 | $12.48 | 20,328,890 |
| 2024-11-18 | $12.43 | $12.60 | $12.04 | $12.17 | $12.17 | 26,192,600 |
| 2024-11-15 | $12.83 | $13.07 | $12.53 | $12.57 | $12.57 | 43,805,680 |
| 2024-11-14 | $12.35 | $12.84 | $12.16 | $12.82 | $12.82 | 57,055,580 |
| 2024-11-13 | $11.99 | $12.37 | $11.99 | $12.36 | $12.36 | 29,218,970 |
| 2024-11-12 | $12.00 | $12.32 | $11.97 | $12.04 | $12.04 | 27,939,140 |
| 2024-11-11 | $12.14 | $12.18 | $11.92 | $12.18 | $12.18 | 22,857,440 |
| 2024-11-08 | $12.40 | $12.54 | $12.08 | $12.11 | $12.11 | 32,109,420 |
| 2024-11-07 | $11.96 | $12.28 | $11.73 | $12.28 | $12.28 | 37,760,380 |
| 2024-11-06 | $12.55 | $12.65 | $12.31 | $12.48 | $12.48 | 28,512,500 |
| 2024-11-05 | $12.23 | $12.58 | $12.21 | $12.54 | $12.54 | 26,889,050 |
| 2024-11-04 | $12.01 | $12.35 | $11.90 | $12.35 | $12.35 | 23,875,660 |
| 2024-11-01 | $12.30 | $12.53 | $12.10 | $12.12 | $12.12 | 36,448,910 |
| 2024-10-31 | $12.72 | $12.75 | $12.41 | $12.50 | $12.50 | 35,682,400 |
| 2024-10-30 | $13.59 | $13.59 | $12.62 | $12.82 | $12.82 | 59,650,270 |
| 2024-10-29 | $13.47 | $13.87 | $13.41 | $13.60 | $13.60 | 37,369,300 |
| 2024-10-28 | $13.36 | $13.49 | $13.22 | $13.46 | $13.46 | 23,269,930 |
| 2024-10-25 | $13.40 | $13.56 | $13.30 | $13.37 | $13.37 | 25,467,730 |
| 2024-10-24 | $13.50 | $13.64 | $13.30 | $13.51 | $13.51 | 30,135,490 |
| 2024-10-23 | $14.30 | $14.40 | $13.81 | $13.84 | $13.84 | 42,280,800 |
| 2024-10-22 | $14.08 | $14.22 | $13.76 | $14.07 | $14.07 | 37,770,550 |
| 2024-10-21 | $14.48 | $14.78 | $14.09 | $14.21 | $14.21 | 58,059,500 |
| 2024-10-18 | $13.88 | $14.82 | $13.86 | $14.39 | $14.39 | 75,286,720 |
| 2024-10-17 | $13.50 | $13.74 | $13.29 | $13.70 | $13.70 | 41,665,960 |
| 2024-10-16 | $13.00 | $13.47 | $12.87 | $13.38 | $13.38 | 38,123,190 |
| 2024-10-15 | $13.15 | $13.15 | $12.86 | $12.90 | $12.90 | 29,038,620 |
| 2024-10-14 | $13.20 | $13.43 | $12.92 | $13.37 | $13.37 | 32,840,920 |
| 2024-10-11 | $13.17 | $13.66 | $13.00 | $13.21 | $13.21 | 36,726,790 |
| 2024-10-10 | $12.67 | $13.36 | $12.67 | $12.89 | $12.89 | 30,894,530 |
| 2024-10-09 | $13.85 | $13.90 | $13.02 | $13.02 | $13.02 | 42,562,190 |
| 2024-10-08 | $15.49 | $15.50 | $13.68 | $14.47 | $14.47 | 87,323,880 |
| 2024-09-30 | $13.31 | $14.24 | $13.00 | $14.23 | $14.23 | 68,012,220 |
| 2024-09-27 | $12.96 | $13.28 | $12.82 | $13.13 | $13.13 | 36,406,660 |
| 2024-09-26 | $12.89 | $12.95 | $12.68 | $12.91 | $12.91 | 24,391,100 |
| 2024-09-25 | $13.19 | $13.42 | $12.81 | $12.89 | $12.89 | 31,958,880 |
| 2024-09-24 | $12.99 | $13.08 | $12.61 | $12.96 | $12.96 | 28,464,410 |
| 2024-09-23 | $12.51 | $13.24 | $12.47 | $12.90 | $12.90 | 27,315,620 |
| 2024-09-20 | $11.98 | $12.50 | $11.91 | $12.45 | $12.45 | 18,988,870 |
| 2024-09-19 | $12.05 | $12.18 | $11.55 | $12.09 | $12.09 | 20,427,900 |
| 2024-09-18 | $12.33 | $12.70 | $11.88 | $12.10 | $12.10 | 17,364,100 |
| 2024-09-13 | $12.50 | $12.70 | $12.15 | $12.29 | $12.29 | 25,273,110 |
| 2024-09-12 | $12.12 | $12.20 | $11.93 | $11.99 | $11.99 | 11,237,510 |
| 2024-09-11 | $12.03 | $12.36 | $11.95 | $12.32 | $12.32 | 13,205,200 |
| 2024-09-10 | $12.10 | $12.15 | $11.81 | $12.04 | $12.04 | 8,682,600 |
| 2024-09-09 | $11.93 | $12.23 | $11.70 | $12.00 | $12.00 | 14,700,480 |
| 2024-09-06 | $11.95 | $12.39 | $11.92 | $12.20 | $12.20 | 17,059,370 |
| 2024-09-05 | $11.71 | $11.99 | $11.67 | $11.91 | $11.91 | 13,934,700 |
| 2024-09-04 | $11.47 | $11.77 | $11.39 | $11.70 | $11.70 | 11,981,200 |
| 2024-09-03 | $11.61 | $11.83 | $11.56 | $11.63 | $11.63 | 11,784,950 |
| 2024-09-02 | $12.10 | $12.23 | $11.56 | $11.75 | $11.75 | 22,970,850 |
| 2024-08-30 | $12.12 | $12.77 | $12.10 | $12.35 | $12.35 | 24,059,050 |
| 2024-08-29 | $11.80 | $12.15 | $11.70 | $12.07 | $12.07 | 10,854,600 |
| 2024-08-28 | $11.83 | $12.17 | $11.80 | $11.94 | $11.94 | 12,337,000 |
| 2024-08-27 | $12.05 | $12.10 | $11.67 | $11.91 | $11.91 | 17,460,300 |
| 2024-08-26 | $12.65 | $12.75 | $12.02 | $12.22 | $12.22 | 17,816,750 |
| 2024-08-23 | $12.51 | $12.53 | $12.11 | $12.40 | $12.40 | 13,887,110 |
| 2024-08-22 | $12.84 | $12.94 | $12.46 | $12.53 | $12.53 | 18,114,190 |
| 2024-08-21 | $12.80 | $13.22 | $12.55 | $12.95 | $12.95 | 25,239,820 |
| 2024-08-20 | $13.31 | $13.40 | $12.61 | $12.67 | $12.67 | 40,219,220 |
| 2024-08-19 | $12.67 | $13.63 | $12.53 | $13.60 | $13.60 | 51,854,860 |
| 2024-08-16 | $13.35 | $13.50 | $12.35 | $12.39 | $12.39 | 37,656,230 |
| 2024-08-15 | $13.68 | $13.69 | $12.90 | $13.35 | $13.35 | 31,895,800 |
| 2024-08-14 | $14.21 | $14.44 | $13.89 | $13.98 | $13.98 | 17,038,590 |
| 2024-08-13 | $14.60 | $14.83 | $14.30 | $14.44 | $14.44 | 19,783,030 |
| 2024-08-12 | $14.19 | $14.25 | $13.89 | $14.23 | $14.23 | 15,828,560 |
| 2024-08-09 | $14.41 | $14.55 | $13.96 | $14.07 | $14.07 | 19,861,160 |
| 2024-08-08 | $14.03 | $14.30 | $13.82 | $14.12 | $14.12 | 15,414,990 |
| 2024-08-07 | $13.76 | $14.35 | $13.71 | $14.18 | $14.18 | 16,931,940 |
| 2024-08-06 | $14.62 | $14.78 | $13.56 | $14.36 | $14.36 | 34,418,560 |
| 2024-08-05 | $14.80 | $15.76 | $14.42 | $14.84 | $14.84 | 38,108,000 |
| 2024-08-02 | $14.51 | $15.97 | $14.31 | $15.45 | $15.45 | 39,790,020 |
| 2024-08-01 | $15.08 | $15.36 | $14.31 | $14.59 | $14.59 | 31,156,350 |
| 2024-07-31 | $14.10 | $14.63 | $13.91 | $14.58 | $14.58 | 29,988,200 |
| 2024-07-30 | $13.73 | $13.95 | $13.36 | $13.90 | $13.90 | 18,974,600 |
| 2024-07-29 | $14.07 | $14.28 | $13.64 | $13.80 | $13.80 | 24,185,540 |
| 2024-07-26 | $13.44 | $14.07 | $13.44 | $13.81 | $13.81 | 19,968,570 |
| 2024-07-25 | $14.11 | $14.18 | $13.56 | $13.72 | $13.72 | 30,349,160 |
| 2024-07-24 | $14.10 | $14.89 | $14.10 | $14.67 | $14.67 | 35,798,500 |
| 2024-07-23 | $14.34 | $14.64 | $13.97 | $13.99 | $13.99 | 25,310,900 |
| 2024-07-22 | $14.14 | $14.64 | $14.02 | $14.40 | $14.40 | 31,928,780 |
| 2024-07-19 | $14.54 | $14.62 | $14.09 | $14.35 | $14.35 | 41,264,000 |
| 2024-07-18 | $15.21 | $15.86 | $14.87 | $15.40 | $15.40 | 50,355,670 |
| 2024-07-17 | $16.40 | $17.18 | $15.49 | $15.77 | $15.77 | 70,025,210 |
| 2024-07-16 | $15.09 | $16.05 | $14.85 | $15.88 | $15.88 | 54,246,180 |
| 2024-07-15 | $13.61 | $14.85 | $13.52 | $14.85 | $14.85 | 36,887,800 |
| 2024-07-12 | $14.80 | $14.94 | $13.30 | $13.50 | $13.50 | 46,757,770 |
| 2024-07-11 | $13.97 | $14.80 | $13.83 | $14.55 | $14.55 | 33,832,550 |
| 2024-07-10 | $14.00 | $14.28 | $13.73 | $13.82 | $13.82 | 24,003,460 |
| 2024-07-09 | $13.91 | $14.07 | $13.56 | $14.00 | $14.00 | 25,925,110 |
| 2024-07-08 | $14.10 | $14.50 | $13.83 | $13.92 | $13.92 | 30,310,460 |
| 2024-07-05 | $12.95 | $14.25 | $12.73 | $14.25 | $14.25 | 44,177,890 |
| 2024-07-04 | $13.25 | $13.56 | $12.90 | $13.00 | $13.00 | 24,419,860 |
| 2024-07-03 | $12.82 | $13.01 | $12.56 | $12.91 | $12.91 | 13,979,000 |
| 2024-07-02 | $12.78 | $13.03 | $12.63 | $12.88 | $12.88 | 14,435,800 |
| 2024-07-01 | $12.41 | $12.94 | $12.24 | $12.86 | $12.86 | 19,194,790 |
| 2024-06-28 | $12.30 | $12.66 | $12.25 | $12.50 | $12.50 | 19,222,970 |
| 2024-06-27 | $12.40 | $12.56 | $12.20 | $12.21 | $12.21 | 19,485,790 |
| 2024-06-26 | $12.74 | $12.83 | $12.40 | $12.78 | $12.78 | 23,948,130 |
| 2024-06-25 | $12.84 | $13.13 | $12.65 | $12.99 | $12.99 | 20,646,100 |
| 2024-06-24 | $13.18 | $13.38 | $12.92 | $13.00 | $13.00 | 31,211,630 |
| 2024-06-21 | $13.39 | $14.14 | $13.39 | $13.68 | $13.68 | 44,498,080 |
| 2024-06-20 | $13.17 | $13.53 | $13.03 | $13.16 | $13.16 | 32,192,830 |
| 2024-06-19 | $13.19 | $13.60 | $13.16 | $13.16 | $13.16 | 31,135,220 |
| 2024-06-18 | $13.00 | $13.55 | $12.71 | $13.32 | $13.32 | 36,725,360 |
| 2024-06-17 | $13.02 | $13.40 | $12.81 | $12.83 | $12.83 | 30,316,280 |
| 2024-06-14 | $12.89 | $13.31 | $12.73 | $13.22 | $13.22 | 39,478,350 |
| 2024-06-13 | $13.16 | $13.24 | $12.50 | $12.72 | $12.72 | 38,067,220 |
| 2024-06-12 | $13.35 | $13.59 | $12.93 | $13.17 | $13.17 | 43,681,190 |
| 2024-06-11 | $12.69 | $13.77 | $12.69 | $13.24 | $13.24 | 78,752,360 |
| 2024-06-07 | $14.59 | $14.96 | $13.93 | $14.09 | $14.09 | 87,362,140 |
| 2024-06-06 | $13.20 | $14.06 | $13.00 | $14.06 | $14.06 | 73,435,040 |
| 2024-06-05 | $12.30 | $13.10 | $12.17 | $12.78 | $12.78 | 55,374,350 |
| 2024-06-04 | $11.52 | $12.50 | $11.50 | $12.50 | $12.50 | 48,269,050 |
| 2024-06-03 | $11.70 | $11.70 | $11.23 | $11.36 | $11.36 | 16,760,200 |
| 2024-05-31 | $11.93 | $12.09 | $11.62 | $11.77 | $11.77 | 18,484,610 |
| 2024-05-30 | $12.34 | $12.45 | $11.80 | $11.83 | $11.83 | 24,202,450 |
| 2024-05-29 | $11.99 | $12.76 | $11.90 | $12.59 | $12.59 | 35,226,200 |
| 2024-05-28 | $11.45 | $12.28 | $11.38 | $11.96 | $11.96 | 43,885,340 |
| 2024-05-27 | $11.02 | $11.53 | $10.92 | $11.41 | $11.41 | 24,467,230 |
| 2024-05-24 | $10.90 | $11.25 | $10.85 | $11.06 | $11.06 | 19,690,070 |
| 2024-05-23 | $11.57 | $11.66 | $11.00 | $11.00 | $11.00 | 31,642,030 |
| 2024-05-22 | $11.78 | $12.43 | $11.73 | $12.08 | $12.08 | 36,528,870 |
| 2024-05-21 | $11.97 | $12.16 | $11.65 | $11.68 | $11.68 | 40,255,830 |
| 2024-05-20 | $11.49 | $12.19 | $11.35 | $12.18 | $12.18 | 56,590,050 |
| 2024-05-17 | $10.96 | $11.09 | $10.82 | $11.08 | $11.08 | 13,793,800 |
| 2024-05-16 | $11.33 | $11.51 | $11.00 | $11.03 | $11.03 | 21,153,800 |
| 2024-05-15 | $11.05 | $11.48 | $11.02 | $11.08 | $11.08 | 22,980,270 |
| 2024-05-14 | $11.00 | $11.10 | $10.81 | $11.02 | $11.02 | 15,782,400 |
| 2024-05-13 | $11.18 | $11.31 | $10.86 | $11.07 | $11.07 | 18,215,500 |
| 2024-05-10 | $11.55 | $11.62 | $11.00 | $11.43 | $11.43 | 31,970,660 |
| 2024-05-09 | $11.02 | $11.35 | $11.00 | $11.23 | $11.23 | 21,973,690 |
| 2024-05-08 | $10.99 | $11.35 | $10.66 | $11.15 | $11.15 | 27,542,960 |
| 2024-05-07 | $11.17 | $11.52 | $10.93 | $10.99 | $10.99 | 31,158,530 |
| 2024-05-06 | $10.71 | $11.02 | $10.57 | $11.00 | $11.00 | 22,760,800 |
| 2024-04-30 | $10.80 | $10.97 | $10.64 | $10.68 | $10.68 | 15,137,130 |
| 2024-04-29 | $11.19 | $11.25 | $10.80 | $10.84 | $10.84 | 24,869,870 |
| 2024-04-26 | $10.83 | $11.47 | $10.83 | $11.34 | $11.34 | 24,138,070 |
| 2024-04-25 | $10.79 | $11.00 | $10.59 | $10.81 | $10.81 | 17,497,200 |
| 2024-04-24 | $10.23 | $11.06 | $10.15 | $10.95 | $10.95 | 29,241,300 |
| 2024-04-23 | $10.45 | $10.73 | $10.15 | $10.23 | $10.23 | 31,369,940 |
| 2024-04-22 | $11.36 | $11.64 | $10.88 | $10.89 | $10.89 | 32,348,900 |
| 2024-04-19 | $11.29 | $12.11 | $11.17 | $11.49 | $11.49 | 44,927,820 |
| 2024-04-18 | $10.87 | $11.22 | $10.63 | $11.11 | $11.11 | 25,031,260 |
| 2024-04-17 | $11.28 | $11.39 | $10.82 | $10.99 | $10.99 | 34,050,560 |
| 2024-04-16 | $11.94 | $12.02 | $10.90 | $10.98 | $10.98 | 28,338,010 |
| 2024-04-15 | $12.24 | $12.34 | $11.45 | $11.78 | $11.78 | 49,659,340 |
| 2024-04-12 | $12.62 | $13.07 | $12.38 | $12.60 | $12.60 | 39,691,270 |
| 2024-04-11 | $12.14 | $12.57 | $11.88 | $12.28 | $12.28 | 29,917,830 |
| 2024-04-10 | $12.68 | $12.79 | $12.26 | $12.32 | $12.32 | 34,079,630 |
| 2024-04-09 | $12.70 | $13.00 | $12.10 | $12.64 | $12.64 | 48,248,950 |
| 2024-04-08 | $12.44 | $13.13 | $12.24 | $13.01 | $13.01 | 63,612,520 |
| 2024-04-03 | $11.65 | $12.32 | $11.55 | $12.22 | $12.22 | 50,775,930 |
| 2024-04-02 | $11.12 | $11.42 | $11.08 | $11.42 | $11.42 | 27,591,890 |
| 2024-04-01 | $11.40 | $11.60 | $10.98 | $11.20 | $11.20 | 32,374,400 |
| 2024-03-29 | $10.50 | $11.08 | $10.50 | $11.02 | $11.02 | 36,486,280 |
| 2024-03-28 | $9.80 | $10.21 | $9.75 | $10.13 | $10.13 | 11,297,600 |
| 2024-03-27 | $10.07 | $10.15 | $9.76 | $9.79 | $9.79 | 7,560,670 |
| 2024-03-26 | $10.04 | $10.21 | $9.98 | $10.08 | $10.08 | 6,923,220 |
| 2024-03-25 | $9.93 | $10.45 | $9.91 | $10.10 | $10.10 | 13,734,420 |
| 2024-03-22 | $10.15 | $10.20 | $9.96 | $9.97 | $9.97 | 10,168,600 |
| 2024-03-21 | $10.50 | $10.50 | $10.17 | $10.25 | $10.25 | 15,582,500 |
| 2024-03-20 | $10.14 | $10.14 | $10.04 | $10.08 | $10.08 | 6,159,600 |
| 2024-03-19 | $10.11 | $10.24 | $10.07 | $10.11 | $10.11 | 9,495,220 |
| 2024-03-18 | $10.25 | $10.32 | $10.06 | $10.11 | $10.11 | 14,709,600 |
| 2024-03-15 | $10.08 | $10.36 | $10.00 | $10.28 | $10.28 | 13,932,870 |
| 2024-03-14 | $10.15 | $10.48 | $10.12 | $10.23 | $10.23 | 15,489,000 |
| 2024-03-13 | $10.11 | $10.17 | $9.97 | $10.07 | $10.07 | 11,626,140 |
| 2024-03-12 | $10.48 | $10.55 | $10.10 | $10.16 | $10.16 | 21,455,840 |
| 2024-03-11 | $10.74 | $10.88 | $10.42 | $10.56 | $10.56 | 16,835,130 |
| 2024-03-08 | $10.58 | $10.70 | $10.39 | $10.63 | $10.63 | 16,738,940 |
| 2024-03-07 | $10.22 | $10.97 | $10.22 | $10.59 | $10.59 | 30,967,690 |
| 2024-03-06 | $10.16 | $10.30 | $9.80 | $10.08 | $10.08 | 24,364,500 |
| 2024-03-05 | $9.57 | $10.26 | $9.52 | $9.98 | $9.98 | 31,246,280 |
| 2024-03-04 | $9.31 | $9.55 | $9.27 | $9.35 | $9.35 | 13,438,800 |
| 2024-03-01 | $9.25 | $9.33 | $9.07 | $9.23 | $9.23 | 11,893,210 |
| 2024-02-29 | $8.66 | $9.09 | $8.66 | $9.03 | $9.03 | 11,371,030 |
| 2024-02-28 | $9.13 | $9.37 | $8.66 | $8.66 | $8.66 | 18,354,980 |
| 2024-02-27 | $8.90 | $9.16 | $8.83 | $9.15 | $9.15 | 13,004,870 |
| 2024-02-26 | $8.91 | $9.04 | $8.81 | $8.88 | $8.88 | 10,547,260 |
| 2024-02-23 | $8.88 | $8.98 | $8.79 | $8.88 | $8.88 | 12,771,500 |
| 2024-02-22 | $8.44 | $8.88 | $8.41 | $8.85 | $8.85 | 18,690,730 |
| 2024-02-21 | $8.47 | $8.86 | $8.43 | $8.53 | $8.53 | 19,270,830 |
| 2024-02-20 | $8.35 | $8.74 | $8.14 | $8.64 | $8.64 | 18,480,420 |
| 2024-02-19 | $8.55 | $8.60 | $8.22 | $8.28 | $8.28 | 21,724,190 |
| 2024-02-08 | $7.88 | $8.50 | $7.88 | $8.50 | $8.50 | 23,013,560 |
| 2024-02-07 | $7.53 | $7.84 | $7.42 | $7.73 | $7.73 | 17,090,290 |
| 2024-02-06 | $7.05 | $7.63 | $6.85 | $7.53 | $7.53 | 18,386,390 |
| 2024-02-05 | $7.76 | $7.76 | $7.08 | $7.11 | $7.11 | 21,343,350 |
| 2024-02-02 | $8.23 | $8.33 | $7.53 | $7.87 | $7.87 | 11,584,550 |
| 2024-02-01 | $8.24 | $8.39 | $8.04 | $8.23 | $8.23 | 9,899,690 |
| 2024-01-31 | $8.70 | $8.79 | $8.23 | $8.28 | $8.28 | 15,475,340 |
| 2024-01-30 | $8.96 | $9.05 | $8.70 | $8.73 | $8.73 | 8,794,200 |
| 2024-01-29 | $9.31 | $9.41 | $8.93 | $8.96 | $8.96 | 11,432,140 |
| 2024-01-26 | $9.25 | $9.40 | $9.21 | $9.29 | $9.29 | 12,487,150 |
| 2024-01-25 | $9.22 | $9.39 | $9.12 | $9.38 | $9.38 | 12,361,300 |
| 2024-01-24 | $8.97 | $9.24 | $8.82 | $9.22 | $9.22 | 10,013,830 |
| 2024-01-23 | $9.07 | $9.13 | $8.87 | $8.95 | $8.95 | 13,162,890 |
| 2024-01-22 | $9.92 | $9.94 | $8.93 | $9.18 | $9.18 | 16,308,820 |
| 2024-01-19 | $9.95 | $10.04 | $9.90 | $9.91 | $9.91 | 3,376,500 |
| 2024-01-18 | $9.85 | $10.00 | $9.64 | $9.98 | $9.98 | 7,475,400 |
| 2024-01-17 | $10.21 | $10.21 | $9.92 | $9.93 | $9.93 | 7,404,000 |
| 2024-01-16 | $10.47 | $10.47 | $10.11 | $10.22 | $10.22 | 8,732,540 |
| 2024-01-15 | $10.52 | $10.60 | $10.43 | $10.50 | $10.50 | 3,916,340 |
| 2024-01-12 | $10.51 | $10.75 | $10.47 | $10.48 | $10.48 | 6,150,950 |
| 2024-01-11 | $10.46 | $10.67 | $10.33 | $10.57 | $10.57 | 5,675,410 |
| 2024-01-10 | $10.41 | $10.51 | $10.30 | $10.36 | $10.36 | 4,874,880 |
| 2024-01-09 | $10.44 | $10.59 | $10.37 | $10.50 | $10.50 | 6,705,250 |
| 2024-01-08 | $10.89 | $10.90 | $10.52 | $10.57 | $10.57 | 6,718,420 |
| 2024-01-05 | $10.93 | $11.04 | $10.81 | $10.86 | $10.86 | 8,023,390 |
| 2024-01-04 | $10.94 | $11.15 | $10.80 | $10.92 | $10.92 | 8,772,040 |
| 2024-01-03 | $11.00 | $11.25 | $10.89 | $11.07 | $11.07 | 16,105,740 |
| 2024-01-02 | $10.69 | $11.35 | $10.57 | $10.99 | $10.99 | 23,887,440 |
| 2024-01-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 0 |
| 2023-12-29 | $10.58 | $10.73 | $10.57 | $10.71 | $10.71 | 8,080,000 |
| 2023-12-28 | $10.59 | $10.77 | $10.51 | $10.72 | $10.72 | 10,276,930 |
| 2023-12-27 | $10.60 | $10.62 | $10.38 | $10.53 | $10.53 | 8,106,640 |
| 2023-12-26 | $10.73 | $10.88 | $10.60 | $10.61 | $10.61 | 10,195,400 |
| 2023-12-25 | $10.50 | $10.77 | $10.46 | $10.69 | $10.69 | 12,225,710 |
| 2023-12-22 | $10.28 | $10.62 | $10.26 | $10.56 | $10.56 | 15,664,790 |
| 2023-12-21 | $10.13 | $10.33 | $10.09 | $10.27 | $10.27 | 7,895,810 |
| 2023-12-20 | $10.33 | $10.42 | $10.21 | $10.21 | $10.21 | 6,720,210 |
| 2023-12-19 | $10.45 | $10.53 | $10.27 | $10.34 | $10.34 | 12,542,940 |
| 2023-12-18 | $10.41 | $10.65 | $10.35 | $10.52 | $10.52 | 12,894,580 |
| 2023-12-15 | $10.62 | $10.70 | $10.38 | $10.53 | $10.53 | 16,002,090 |
| 2023-12-14 | $10.92 | $10.95 | $10.52 | $10.62 | $10.62 | 15,442,330 |
| 2023-12-13 | $10.64 | $10.78 | $10.45 | $10.46 | $10.46 | 9,214,550 |
| 2023-12-12 | $10.69 | $10.72 | $10.54 | $10.70 | $10.70 | 10,333,350 |
| 2023-12-11 | $10.85 | $10.86 | $10.39 | $10.69 | $10.69 | 16,793,660 |
| 2023-12-08 | $11.06 | $11.14 | $10.87 | $10.88 | $10.88 | 13,673,590 |
| 2023-12-07 | $11.06 | $11.18 | $10.95 | $11.11 | $11.11 | 13,097,100 |
| 2023-12-06 | $11.16 | $11.31 | $11.04 | $11.08 | $11.08 | 21,725,150 |
| 2023-12-05 | $11.65 | $11.69 | $11.25 | $11.25 | $11.25 | 32,941,750 |
| 2023-12-04 | $11.59 | $12.12 | $11.48 | $11.86 | $11.86 | 65,644,100 |
| 2023-12-01 | $11.04 | $11.29 | $10.98 | $11.13 | $11.13 | 9,590,120 |
| 2023-11-30 | $11.05 | $11.12 | $10.92 | $11.06 | $11.06 | 13,362,260 |
| 2023-11-29 | $11.10 | $11.54 | $11.08 | $11.15 | $11.15 | 27,999,310 |
| 2023-11-28 | $10.91 | $10.95 | $10.81 | $10.94 | $10.94 | 8,389,020 |
| 2023-11-27 | $11.11 | $11.21 | $10.88 | $10.89 | $10.89 | 11,889,990 |
| 2023-11-24 | $11.26 | $11.26 | $11.03 | $11.07 | $11.07 | 11,923,900 |
| 2023-11-23 | $11.22 | $11.37 | $11.15 | $11.25 | $11.25 | 14,145,350 |
| 2023-11-22 | $11.44 | $11.64 | $11.27 | $11.30 | $11.30 | 17,927,960 |
| 2023-11-21 | $11.39 | $12.13 | $11.33 | $11.50 | $11.50 | 33,669,340 |
| 2023-11-20 | $11.32 | $11.39 | $11.19 | $11.31 | $11.31 | 10,824,800 |
| 2023-11-17 | $11.20 | $11.37 | $11.12 | $11.35 | $11.35 | 16,371,120 |
| 2023-11-16 | $11.28 | $11.37 | $11.16 | $11.16 | $11.16 | 13,432,010 |
| 2023-11-15 | $11.24 | $11.70 | $11.22 | $11.38 | $11.38 | 25,297,600 |
| 2023-11-14 | $11.30 | $11.33 | $11.07 | $11.15 | $11.15 | 18,194,870 |
| 2023-11-13 | $11.27 | $11.34 | $11.12 | $11.34 | $11.34 | 12,903,720 |
| 2023-11-10 | $11.30 | $11.40 | $11.22 | $11.26 | $11.26 | 16,433,790 |
| 2023-11-09 | $11.99 | $12.00 | $11.38 | $11.43 | $11.43 | 30,721,690 |
| 2023-11-08 | $11.81 | $12.13 | $11.66 | $11.98 | $11.98 | 38,337,650 |
| 2023-11-07 | $11.52 | $11.95 | $11.43 | $11.91 | $11.91 | 39,013,900 |
| 2023-11-06 | $11.42 | $11.63 | $11.38 | $11.56 | $11.56 | 21,684,500 |
| 2023-11-03 | $11.55 | $11.60 | $11.36 | $11.44 | $11.44 | 21,077,950 |
| 2023-11-02 | $11.21 | $11.75 | $11.03 | $11.55 | $11.55 | 39,118,840 |
| 2023-11-01 | $11.22 | $11.35 | $11.10 | $11.29 | $11.29 | 21,609,960 |
| 2023-10-31 | $11.65 | $11.65 | $11.25 | $11.38 | $11.38 | 34,682,010 |
| 2023-10-30 | $11.97 | $12.27 | $11.69 | $11.80 | $11.80 | 33,457,480 |
| 2023-10-27 | $11.81 | $11.98 | $11.62 | $11.85 | $11.85 | 34,898,490 |
| 2023-10-26 | $11.65 | $12.16 | $11.51 | $12.06 | $12.06 | 58,680,400 |
| 2023-10-25 | $11.98 | $11.98 | $11.42 | $11.59 | $11.59 | 43,503,400 |
| 2023-10-24 | $11.89 | $12.00 | $11.60 | $11.82 | $11.82 | 50,202,240 |
| 2023-10-23 | $12.03 | $12.37 | $11.49 | $12.14 | $12.14 | 80,409,470 |
| 2023-10-20 | $11.11 | $12.21 | $11.10 | $11.78 | $11.78 | 80,062,720 |
| 2023-10-19 | $11.50 | $11.96 | $11.00 | $11.15 | $11.15 | 92,173,710 |
| 2023-10-18 | $10.30 | $11.09 | $10.15 | $11.09 | $11.09 | 55,743,430 |
| 2023-10-17 | $10.35 | $10.36 | $10.03 | $10.08 | $10.08 | 18,074,960 |
| 2023-10-16 | $10.15 | $10.48 | $10.15 | $10.37 | $10.37 | 22,184,000 |
| 2023-10-13 | $10.12 | $10.19 | $10.05 | $10.09 | $10.09 | 7,530,700 |
| 2023-10-12 | $9.96 | $10.20 | $9.96 | $10.20 | $10.20 | 12,679,940 |
| 2023-10-11 | $10.11 | $10.14 | $9.91 | $9.95 | $9.95 | 11,313,300 |
| 2023-10-10 | $9.90 | $10.22 | $9.90 | $10.08 | $10.08 | 13,298,420 |
| 2023-10-09 | $10.08 | $10.08 | $9.87 | $9.90 | $9.90 | 9,175,800 |
| 2023-09-28 | $10.00 | $10.14 | $9.99 | $10.11 | $10.11 | 9,921,300 |
| 2023-09-27 | $9.84 | $10.13 | $9.84 | $10.02 | $10.02 | 10,279,850 |
| 2023-09-26 | $9.92 | $9.92 | $9.84 | $9.88 | $9.88 | 4,131,500 |
| 2023-09-25 | $9.93 | $9.98 | $9.89 | $9.91 | $9.91 | 5,190,580 |
| 2023-09-22 | $9.76 | $9.95 | $9.72 | $9.94 | $9.94 | 6,499,400 |
| 2023-09-21 | $9.88 | $9.90 | $9.72 | $9.76 | $9.76 | 7,989,500 |
| 2023-09-20 | $9.91 | $10.00 | $9.89 | $9.92 | $9.92 | 6,549,140 |
| 2023-09-19 | $10.00 | $10.05 | $9.92 | $9.95 | $9.95 | 6,173,180 |
| 2023-09-18 | $10.07 | $10.09 | $9.89 | $10.01 | $10.01 | 9,560,100 |
| 2023-09-15 | $9.96 | $10.15 | $9.95 | $10.07 | $10.07 | 13,737,800 |
| 2023-09-14 | $9.88 | $10.05 | $9.83 | $9.95 | $9.95 | 7,583,500 |
| 2023-09-13 | $10.03 | $10.08 | $9.86 | $9.90 | $9.90 | 11,118,600 |
| 2023-09-12 | $9.98 | $10.07 | $9.95 | $10.02 | $10.02 | 6,642,770 |
| 2023-09-11 | $9.95 | $10.10 | $9.75 | $10.00 | $10.00 | 8,928,530 |
| 2023-09-08 | $9.90 | $10.15 | $9.89 | $9.97 | $9.97 | 9,524,400 |
| 2023-09-07 | $10.03 | $10.04 | $9.85 | $9.86 | $9.86 | 7,314,900 |
| 2023-09-06 | $10.01 | $10.07 | $9.94 | $10.07 | $10.07 | 6,925,730 |
| 2023-09-05 | $10.14 | $10.15 | $9.99 | $10.03 | $10.03 | 8,326,800 |
| 2023-09-04 | $9.86 | $10.18 | $9.86 | $10.18 | $10.18 | 12,447,580 |
| 2023-09-01 | $9.83 | $9.90 | $9.77 | $9.86 | $9.86 | 6,101,000 |
| 2023-08-31 | $9.96 | $9.96 | $9.78 | $9.82 | $9.82 | 7,757,510 |
| 2023-08-30 | $9.99 | $10.08 | $9.87 | $9.92 | $9.92 | 10,662,760 |
| 2023-08-29 | $9.72 | $9.98 | $9.68 | $9.97 | $9.97 | 11,301,760 |
| 2023-08-28 | $10.10 | $10.20 | $9.66 | $9.71 | $9.71 | 17,382,140 |
| 2023-08-25 | $9.91 | $9.94 | $9.60 | $9.66 | $9.66 | 11,241,140 |
| 2023-08-24 | $9.83 | $10.08 | $9.83 | $9.97 | $9.97 | 9,098,020 |
| 2023-08-23 | $10.14 | $10.14 | $9.83 | $9.83 | $9.83 | 9,208,300 |
| 2023-08-22 | $10.12 | $10.18 | $9.95 | $10.15 | $10.15 | 8,333,300 |
| 2023-08-21 | $10.22 | $10.32 | $10.07 | $10.08 | $10.08 | 7,064,540 |
| 2023-08-18 | $10.36 | $10.42 | $10.18 | $10.18 | $10.18 | 6,648,390 |
| 2023-08-17 | $10.19 | $10.36 | $10.14 | $10.34 | $10.34 | 6,214,200 |
| 2023-08-16 | $10.39 | $10.40 | $10.22 | $10.22 | $10.22 | 8,126,640 |
| 2023-08-15 | $10.51 | $10.56 | $10.28 | $10.40 | $10.40 | 9,735,460 |
| 2023-08-14 | $10.47 | $10.60 | $10.46 | $10.55 | $10.55 | 7,254,900 |
| 2023-08-11 | $10.92 | $11.00 | $10.58 | $10.59 | $10.59 | 11,892,900 |
| 2023-08-10 | $10.82 | $11.02 | $10.80 | $10.90 | $10.90 | 8,556,120 |
| 2023-08-09 | $10.82 | $10.90 | $10.70 | $10.84 | $10.84 | 9,753,600 |
| 2023-08-08 | $10.82 | $10.91 | $10.70 | $10.84 | $10.84 | 7,649,790 |
| 2023-08-07 | $10.90 | $10.93 | $10.76 | $10.82 | $10.82 | 8,301,000 |
| 2023-08-04 | $10.93 | $11.03 | $10.86 | $10.89 | $10.89 | 7,470,800 |
| 2023-08-03 | $10.96 | $11.01 | $10.79 | $10.89 | $10.89 | 8,976,240 |
| 2023-08-02 | $11.20 | $11.20 | $10.91 | $10.97 | $10.97 | 12,049,390 |
| 2023-08-01 | $11.20 | $11.45 | $11.15 | $11.22 | $11.22 | 13,291,810 |
| 2023-07-31 | $11.07 | $11.29 | $11.05 | $11.20 | $11.20 | 9,835,800 |
| 2023-07-28 | $10.94 | $11.16 | $10.91 | $11.10 | $11.10 | 9,148,200 |
| 2023-07-27 | $11.20 | $11.30 | $10.97 | $10.99 | $10.99 | 11,552,920 |
| 2023-07-26 | $11.38 | $11.43 | $11.20 | $11.25 | $11.25 | 10,203,600 |
| 2023-07-25 | $11.38 | $11.55 | $11.30 | $11.38 | $11.38 | 15,867,020 |
| 2023-07-24 | $11.73 | $11.73 | $11.35 | $11.36 | $11.36 | 19,958,260 |
| 2023-07-21 | $11.70 | $11.90 | $11.62 | $11.73 | $11.73 | 14,856,800 |
| 2023-07-20 | $11.83 | $11.95 | $11.65 | $11.68 | $11.68 | 19,842,520 |
| 2023-07-19 | $11.88 | $12.02 | $11.65 | $11.77 | $11.77 | 24,618,290 |
| 2023-07-18 | $11.96 | $11.97 | $11.60 | $11.63 | $11.63 | 21,064,100 |
| 2023-07-17 | $11.97 | $12.10 | $11.73 | $11.93 | $11.93 | 32,437,190 |
| 2023-07-14 | $11.35 | $12.08 | $11.35 | $11.95 | $11.95 | 54,620,570 |
| 2023-07-13 | $10.96 | $11.45 | $10.95 | $11.30 | $11.30 | 22,651,940 |
| 2023-07-12 | $10.87 | $11.15 | $10.85 | $10.94 | $10.94 | 9,127,890 |
| 2023-07-11 | $10.87 | $10.93 | $10.78 | $10.90 | $10.90 | 5,673,800 |
| 2023-07-10 | $10.74 | $11.04 | $10.74 | $10.91 | $10.91 | 7,829,200 |
| 2023-07-07 | $10.77 | $10.88 | $10.69 | $10.77 | $10.77 | 4,582,700 |
| 2023-07-06 | $10.92 | $10.95 | $10.75 | $10.77 | $10.77 | 7,176,800 |
| 2023-07-05 | $10.89 | $10.99 | $10.83 | $10.91 | $10.91 | 6,940,600 |
| 2023-07-04 | $11.03 | $11.12 | $10.80 | $10.89 | $10.89 | 11,383,440 |
| 2023-07-03 | $10.83 | $11.11 | $10.76 | $11.03 | $11.03 | 15,065,770 |
| 2023-06-30 | $10.56 | $10.82 | $10.52 | $10.75 | $10.75 | 11,486,140 |
| 2023-06-29 | $10.52 | $10.73 | $10.40 | $10.56 | $10.52 | 9,326,700 |
| 2023-06-28 | $10.69 | $10.77 | $10.45 | $10.54 | $10.50 | 15,859,740 |
| 2023-06-27 | $10.07 | $11.09 | $10.07 | $10.75 | $10.71 | 30,414,680 |
| 2023-06-26 | $10.15 | $10.32 | $10.01 | $10.08 | $10.04 | 7,817,850 |
| 2023-06-21 | $10.40 | $10.44 | $10.17 | $10.21 | $10.17 | 7,240,300 |
| 2023-06-20 | $10.40 | $10.56 | $10.38 | $10.39 | $10.35 | 7,531,010 |
| 2023-06-19 | $10.76 | $10.76 | $10.43 | $10.44 | $10.40 | 9,952,000 |
| 2023-06-16 | $10.63 | $10.89 | $10.62 | $10.71 | $10.67 | 6,870,410 |
| 2023-06-15 | $10.72 | $10.72 | $10.54 | $10.65 | $10.61 | 6,205,220 |
| 2023-06-14 | $10.82 | $10.84 | $10.63 | $10.65 | $10.61 | 6,205,380 |
| 2023-06-13 | $10.81 | $10.91 | $10.75 | $10.80 | $10.76 | 5,349,640 |
| 2023-06-12 | $10.74 | $10.92 | $10.50 | $10.87 | $10.83 | 9,827,890 |
| 2023-06-09 | $10.69 | $10.74 | $10.57 | $10.69 | $10.65 | 7,253,600 |
| 2023-06-08 | $10.87 | $10.91 | $10.56 | $10.62 | $10.58 | 9,791,100 |
| 2023-06-07 | $10.80 | $10.95 | $10.80 | $10.85 | $10.81 | 6,870,270 |
| 2023-06-06 | $10.96 | $11.10 | $10.79 | $10.80 | $10.76 | 11,493,490 |
| 2023-06-05 | $10.68 | $11.06 | $10.68 | $10.95 | $10.91 | 12,689,400 |
| 2023-06-02 | $10.74 | $10.85 | $10.63 | $10.72 | $10.68 | 8,921,100 |
| 2023-06-01 | $10.34 | $10.85 | $10.23 | $10.66 | $10.62 | 16,111,310 |
| 2023-05-31 | $10.31 | $10.45 | $10.22 | $10.37 | $10.33 | 9,464,890 |
| 2023-05-30 | $10.00 | $10.38 | $9.88 | $10.33 | $10.29 | 17,022,400 |
| 2023-05-29 | $10.76 | $10.82 | $10.01 | $10.08 | $10.04 | 25,136,330 |
| 2023-05-26 | $11.16 | $11.17 | $10.71 | $10.85 | $10.81 | 12,161,730 |
| 2023-05-25 | $11.21 | $11.27 | $11.11 | $11.15 | $11.11 | 7,752,240 |
| 2023-05-24 | $11.30 | $11.42 | $11.27 | $11.27 | $11.23 | 6,733,500 |
| 2023-05-23 | $11.25 | $11.49 | $11.18 | $11.34 | $11.30 | 11,111,660 |
| 2023-05-22 | $11.15 | $11.45 | $11.12 | $11.28 | $11.24 | 11,152,500 |
| 2023-05-19 | $11.30 | $11.33 | $11.11 | $11.14 | $11.10 | 8,595,370 |
| 2023-05-18 | $11.37 | $11.39 | $11.25 | $11.29 | $11.25 | 7,221,800 |
| 2023-05-17 | $11.35 | $11.39 | $11.25 | $11.39 | $11.35 | 6,157,690 |
| 2023-05-16 | $11.56 | $11.60 | $11.33 | $11.37 | $11.33 | 9,826,890 |
| 2023-05-15 | $11.50 | $11.59 | $11.42 | $11.55 | $11.51 | 6,953,660 |
| 2023-05-12 | $11.79 | $11.80 | $11.46 | $11.48 | $11.44 | 11,658,420 |
| 2023-05-11 | $11.62 | $11.93 | $11.61 | $11.79 | $11.75 | 12,132,310 |
| 2023-05-10 | $11.64 | $11.66 | $11.49 | $11.63 | $11.59 | 11,567,110 |
| 2023-05-09 | $11.62 | $11.95 | $11.35 | $11.75 | $11.71 | 17,244,250 |
| 2023-05-08 | $11.79 | $11.81 | $11.55 | $11.68 | $11.64 | 11,824,670 |
| 2023-05-05 | $12.06 | $12.10 | $11.74 | $11.77 | $11.73 | 14,067,260 |
| 2023-05-04 | $12.24 | $12.48 | $12.03 | $12.07 | $12.03 | 14,683,250 |
| 2023-05-03 | $12.14 | $12.14 | $12.14 | $12.14 | $12.09 | 0 |
| 2023-05-02 | $12.14 | $12.14 | $12.14 | $12.14 | $12.09 | 0 |
| 2023-04-28 | $11.78 | $12.16 | $11.75 | $12.14 | $12.09 | 15,504,250 |
| 2023-04-27 | $11.91 | $11.95 | $11.76 | $11.78 | $11.74 | 10,964,890 |
| 2023-04-26 | $12.08 | $12.08 | $11.80 | $11.87 | $11.83 | 13,074,390 |
| 2023-04-25 | $11.82 | $12.08 | $11.81 | $12.07 | $12.03 | 17,150,580 |
| 2023-04-24 | $11.77 | $11.94 | $11.65 | $11.87 | $11.83 | 10,390,180 |
| 2023-04-21 | $12.00 | $12.11 | $11.76 | $11.78 | $11.74 | 13,121,760 |
| 2023-04-20 | $12.13 | $12.19 | $11.85 | $12.12 | $12.08 | 14,585,650 |
| 2023-04-19 | $12.48 | $12.48 | $12.15 | $12.19 | $12.14 | 18,079,240 |
| 2023-04-18 | $12.68 | $12.83 | $12.44 | $12.48 | $12.43 | 19,374,860 |
| 2023-04-17 | $12.30 | $13.10 | $12.28 | $12.69 | $12.64 | 42,051,100 |
| 2023-04-14 | $11.98 | $12.13 | $11.92 | $11.93 | $11.89 | 15,127,000 |
| 2023-04-13 | $11.70 | $11.96 | $11.70 | $11.95 | $11.91 | 15,015,500 |
| 2023-04-12 | $11.69 | $11.80 | $11.61 | $11.77 | $11.73 | 10,826,330 |
| 2023-04-11 | $11.82 | $11.82 | $11.57 | $11.72 | $11.68 | 13,427,550 |
| 2023-04-10 | $12.01 | $12.01 | $11.79 | $11.83 | $11.79 | 14,316,610 |
| 2023-04-07 | $11.91 | $12.06 | $11.89 | $12.01 | $12.01 | 12,530,290 |
| 2023-04-06 | $11.95 | $12.15 | $11.83 | $12.01 | $12.01 | 18,571,610 |
| 2023-04-05 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2023-04-04 | $12.15 | $12.18 | $11.75 | $11.84 | $11.84 | 22,868,300 |
| 2023-04-03 | $12.19 | $12.35 | $12.10 | $12.12 | $12.12 | 14,613,720 |
| 2023-03-31 | $11.90 | $12.18 | $11.84 | $12.11 | $12.11 | 16,272,550 |
| 2023-03-30 | $12.11 | $12.13 | $11.81 | $11.89 | $11.89 | 19,242,330 |
| 2023-03-29 | $12.29 | $12.54 | $12.20 | $12.23 | $12.23 | 14,218,810 |
| 2023-03-28 | $12.56 | $12.62 | $12.20 | $12.21 | $12.21 | 19,013,050 |
| 2023-03-27 | $12.51 | $12.67 | $12.41 | $12.56 | $12.56 | 15,548,060 |
| 2023-03-24 | $12.84 | $12.84 | $12.51 | $12.52 | $12.52 | 24,271,700 |
| 2023-03-23 | $13.12 | $13.15 | $12.81 | $12.84 | $12.84 | 23,489,440 |
| 2023-03-22 | $13.25 | $13.32 | $13.05 | $13.13 | $13.13 | 21,449,120 |
| 2023-03-21 | $13.25 | $13.40 | $13.20 | $13.24 | $13.24 | 20,871,350 |
| 2023-03-20 | $13.32 | $13.51 | $13.11 | $13.43 | $13.43 | 28,952,670 |
| 2023-03-17 | $13.40 | $13.50 | $13.13 | $13.30 | $13.30 | 29,624,430 |
| 2023-03-16 | $13.12 | $13.59 | $13.12 | $13.45 | $13.45 | 40,010,100 |
| 2023-03-15 | $13.00 | $13.28 | $12.92 | $13.16 | $13.16 | 23,993,670 |
| 2023-03-14 | $12.47 | $13.57 | $12.41 | $13.18 | $13.18 | 45,122,590 |
| 2023-03-13 | $12.32 | $12.67 | $12.29 | $12.56 | $12.56 | 17,917,250 |
| 2023-03-10 | $12.37 | $12.52 | $12.12 | $12.39 | $12.39 | 17,815,800 |
| 2023-03-09 | $12.53 | $12.54 | $12.28 | $12.41 | $12.41 | 16,969,750 |
| 2023-03-08 | $12.81 | $12.82 | $12.44 | $12.54 | $12.54 | 23,420,050 |
| 2023-03-07 | $12.80 | $13.16 | $12.78 | $12.91 | $12.91 | 33,883,980 |
| 2023-03-06 | $12.80 | $12.91 | $12.55 | $12.76 | $12.76 | 16,447,770 |
| 2023-03-03 | $12.91 | $12.93 | $12.70 | $12.75 | $12.75 | 18,485,080 |
| 2023-03-02 | $13.02 | $13.11 | $12.89 | $12.90 | $12.90 | 16,566,900 |
| 2023-03-01 | $13.00 | $13.14 | $12.91 | $13.11 | $13.11 | 15,100,760 |
| 2023-02-28 | $13.08 | $13.16 | $12.81 | $13.06 | $13.06 | 22,346,190 |
| 2023-02-27 | $13.44 | $13.44 | $13.05 | $13.09 | $13.09 | 21,570,670 |
| 2023-02-24 | $13.13 | $13.61 | $13.01 | $13.46 | $13.46 | 32,101,310 |
| 2023-02-23 | $13.23 | $13.42 | $13.06 | $13.17 | $13.17 | 21,163,360 |
| 2023-02-22 | $13.60 | $13.61 | $13.23 | $13.29 | $13.29 | 24,313,900 |
| 2023-02-21 | $13.45 | $13.83 | $13.43 | $13.60 | $13.60 | 30,054,660 |
| 2023-02-20 | $13.48 | $13.49 | $13.25 | $13.44 | $13.44 | 23,048,370 |
| 2023-02-17 | $13.57 | $13.69 | $13.31 | $13.40 | $13.40 | 24,599,120 |
| 2023-02-16 | $14.04 | $14.20 | $13.43 | $13.58 | $13.58 | 40,465,060 |
| 2023-02-15 | $14.01 | $14.35 | $14.00 | $14.07 | $14.07 | 29,695,970 |
| 2023-02-14 | $14.14 | $14.20 | $14.00 | $14.03 | $14.03 | 23,002,630 |
| 2023-02-13 | $14.10 | $14.29 | $13.95 | $14.20 | $14.20 | 30,190,170 |
| 2023-02-10 | $14.55 | $14.58 | $14.14 | $14.23 | $14.23 | 38,966,230 |
| 2023-02-09 | $13.82 | $14.82 | $13.78 | $14.60 | $14.60 | 53,153,320 |
| 2023-02-08 | $14.57 | $14.57 | $13.90 | $13.92 | $13.92 | 52,705,170 |
| 2023-02-07 | $14.98 | $14.98 | $14.19 | $14.64 | $14.64 | 58,505,650 |
| 2023-02-06 | $13.90 | $15.15 | $13.65 | $14.89 | $14.89 | 77,331,880 |
| 2023-02-03 | $13.35 | $14.08 | $13.18 | $13.96 | $13.96 | 74,625,920 |
| 2023-02-02 | $13.67 | $13.75 | $13.28 | $13.35 | $13.35 | 59,282,030 |
| 2023-02-01 | $13.33 | $14.41 | $13.12 | $13.62 | $13.62 | 118,223,170 |
| 2023-01-31 | $11.99 | $13.18 | $11.81 | $13.18 | $13.18 | 101,350,050 |
| 2023-01-30 | $11.83 | $12.25 | $11.77 | $11.98 | $11.98 | 55,175,460 |
| 2023-01-20 | $11.35 | $11.78 | $11.33 | $11.66 | $11.66 | 34,484,880 |
| 2023-01-19 | $11.33 | $11.40 | $11.31 | $11.36 | $11.36 | 17,127,840 |
| 2023-01-18 | $11.31 | $11.42 | $11.27 | $11.34 | $11.34 | 15,862,460 |
| 2023-01-17 | $11.38 | $11.42 | $11.26 | $11.28 | $11.28 | 22,072,720 |
| 2023-01-16 | $11.36 | $11.49 | $11.34 | $11.39 | $11.39 | 26,207,250 |
| 2023-01-13 | $11.61 | $11.68 | $11.29 | $11.43 | $11.43 | 32,463,440 |
| 2023-01-12 | $11.73 | $11.86 | $11.58 | $11.66 | $11.66 | 29,489,620 |
| 2023-01-11 | $11.65 | $11.88 | $11.53 | $11.72 | $11.72 | 33,152,970 |
| 2023-01-10 | $11.85 | $11.90 | $11.61 | $11.66 | $11.66 | 42,553,020 |
| 2023-01-09 | $11.35 | $12.29 | $11.27 | $11.94 | $11.94 | 76,052,580 |
| 2023-01-06 | $11.40 | $11.42 | $11.25 | $11.32 | $11.32 | 34,217,080 |
| 2023-01-05 | $11.43 | $11.51 | $11.22 | $11.38 | $11.38 | 43,456,170 |
| 2023-01-04 | $11.60 | $11.65 | $11.35 | $11.41 | $11.41 | 50,251,040 |
| 2023-01-03 | $11.30 | $11.76 | $11.30 | $11.71 | $11.71 | 57,823,070 |
| 2023-01-02 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2022-12-30 | $12.27 | $12.31 | $11.37 | $11.48 | $11.48 | 90,892,160 |
| 2022-12-29 | $12.55 | $12.83 | $12.22 | $12.23 | $12.23 | 106,915,590 |
| 2022-12-28 | $12.38 | $15.01 | $12.38 | $13.58 | $13.58 | 118,330,060 |
| 2022-12-27 | $13.75 | $13.75 | $13.75 | $13.75 | $13.75 | 2,969,500 |
| 2022-12-26 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 2,229,900 |
| 2022-12-23 | $16.98 | $16.98 | $16.98 | $16.98 | $16.98 | 1,279,200 |
| 2022-12-22 | $18.87 | $18.87 | $18.87 | $18.87 | $18.87 | 2,919,100 |
| 2022-12-21 | $23.50 | $23.52 | $20.97 | $20.97 | $20.97 | 9,228,000 |
| 2022-12-20 | $23.92 | $23.92 | $23.00 | $23.30 | $23.30 | 5,410,080 |
| 2022-12-19 | $24.67 | $24.92 | $23.92 | $23.92 | $23.92 | 3,672,110 |
| 2022-12-16 | $24.57 | $24.77 | $24.25 | $24.66 | $24.66 | 3,655,260 |
| 2022-12-15 | $25.00 | $25.09 | $24.50 | $24.70 | $24.70 | 3,404,000 |
| 2022-12-14 | $24.89 | $25.29 | $24.82 | $25.00 | $25.00 | 5,727,250 |
| 2022-12-13 | $24.79 | $24.98 | $24.59 | $24.70 | $24.70 | 3,444,210 |
| 2022-12-12 | $25.00 | $25.27 | $24.67 | $24.88 | $24.88 | 6,103,700 |
| 2022-12-09 | $24.86 | $25.05 | $24.45 | $25.05 | $25.05 | 5,307,740 |
| 2022-12-08 | $25.72 | $25.75 | $24.75 | $24.95 | $24.95 | 8,085,300 |
| 2022-12-07 | $25.76 | $25.84 | $25.67 | $25.75 | $25.75 | 4,163,000 |
| 2022-12-06 | $25.70 | $25.84 | $25.46 | $25.81 | $25.81 | 5,816,610 |
| 2022-12-05 | $25.48 | $25.84 | $24.70 | $25.74 | $25.74 | 12,853,700 |
| 2022-12-01 | $23.95 | $24.30 | $23.83 | $24.30 | $24.30 | 5,268,320 |
| 2022-11-30 | $23.91 | $24.30 | $23.79 | $23.99 | $23.99 | 5,098,940 |
| 2022-11-29 | $23.99 | $24.12 | $23.74 | $23.90 | $23.90 | 4,080,020 |
| 2022-11-28 | $24.13 | $24.13 | $23.71 | $24.00 | $24.00 | 3,150,320 |
| 2022-11-25 | $24.26 | $24.37 | $23.93 | $24.17 | $24.17 | 4,108,820 |
| 2022-11-24 | $23.97 | $24.45 | $23.86 | $24.33 | $24.33 | 4,613,990 |
| 2022-11-23 | $23.95 | $24.22 | $23.69 | $24.06 | $24.06 | 3,842,660 |
| 2022-11-22 | $24.38 | $24.39 | $23.84 | $24.03 | $24.03 | 7,035,820 |
| 2022-11-21 | $24.10 | $24.50 | $23.60 | $24.30 | $24.30 | 5,894,240 |
| 2022-11-18 | $24.12 | $24.20 | $23.58 | $23.77 | $23.77 | 6,173,500 |
| 2022-11-17 | $23.69 | $24.11 | $23.50 | $24.05 | $24.05 | 4,540,870 |
| 2022-11-16 | $24.18 | $24.50 | $23.40 | $23.68 | $23.68 | 4,996,350 |
| 2022-11-15 | $24.60 | $24.64 | $23.94 | $24.18 | $24.18 | 5,057,180 |
| 2022-11-14 | $24.61 | $24.93 | $24.30 | $24.67 | $24.67 | 3,831,650 |
| 2022-11-11 | $25.10 | $25.21 | $24.45 | $24.70 | $24.70 | 6,118,710 |
| 2022-11-10 | $24.93 | $25.35 | $24.69 | $25.06 | $25.06 | 4,383,570 |
| 2022-11-09 | $24.81 | $25.04 | $24.76 | $24.93 | $24.93 | 2,604,400 |
| 2022-11-08 | $24.78 | $24.96 | $24.52 | $24.84 | $24.84 | 4,312,200 |
| 2022-11-07 | $25.01 | $25.05 | $24.70 | $24.78 | $24.78 | 3,971,150 |
| 2022-11-04 | $24.91 | $25.15 | $24.80 | $25.00 | $25.00 | 8,494,780 |
| 2022-11-03 | $23.97 | $25.05 | $23.93 | $24.90 | $24.90 | 9,804,850 |
| 2022-11-02 | $23.95 | $24.11 | $22.80 | $23.97 | $23.97 | 6,562,470 |
| 2022-11-01 | $23.78 | $24.17 | $23.50 | $23.87 | $23.87 | 4,629,590 |
| 2022-10-31 | $23.81 | $23.96 | $23.56 | $23.83 | $23.83 | 3,362,960 |
| 2022-10-28 | $24.02 | $24.10 | $23.67 | $23.82 | $23.82 | 4,635,970 |
| 2022-10-27 | $24.20 | $24.28 | $23.84 | $24.05 | $24.05 | 3,476,740 |
| 2022-10-26 | $23.29 | $24.34 | $23.07 | $24.11 | $24.11 | 9,650,990 |
| 2022-10-25 | $24.03 | $24.20 | $23.15 | $23.51 | $23.51 | 8,170,760 |
| 2022-10-24 | $24.01 | $24.50 | $23.88 | $24.08 | $24.08 | 8,952,540 |
| 2022-10-21 | $24.07 | $24.29 | $23.82 | $24.07 | $24.07 | 6,063,440 |
| 2022-10-20 | $23.90 | $24.29 | $23.65 | $24.01 | $24.01 | 7,379,900 |
| 2022-10-19 | $23.98 | $24.60 | $23.93 | $24.01 | $24.01 | 5,950,700 |
| 2022-10-18 | $23.49 | $24.10 | $23.43 | $23.95 | $23.95 | 6,396,170 |
| 2022-10-17 | $24.18 | $24.30 | $23.06 | $23.50 | $23.50 | 7,683,570 |
| 2022-10-14 | $25.60 | $25.69 | $24.16 | $24.18 | $24.18 | 11,154,020 |
| 2022-10-13 | $24.20 | $25.18 | $24.10 | $25.00 | $25.00 | 6,711,620 |
| 2022-10-12 | $23.45 | $24.30 | $23.26 | $24.28 | $24.28 | 5,716,950 |
| 2022-10-11 | $23.51 | $23.65 | $23.26 | $23.36 | $23.36 | 3,335,400 |
| 2022-10-10 | $23.25 | $23.74 | $23.17 | $23.40 | $23.40 | 4,315,560 |
| 2022-09-30 | $22.78 | $23.41 | $22.74 | $23.15 | $23.15 | 3,403,600 |
| 2022-09-29 | $22.75 | $23.02 | $22.48 | $22.78 | $22.78 | 4,149,600 |
| 2022-09-28 | $22.82 | $23.15 | $22.43 | $22.46 | $22.46 | 3,790,640 |
| 2022-09-27 | $22.73 | $22.90 | $22.58 | $22.83 | $22.83 | 3,451,790 |
| 2022-09-26 | $22.70 | $22.99 | $22.55 | $22.60 | $22.60 | 3,514,110 |
| 2022-09-23 | $23.15 | $23.15 | $22.00 | $22.72 | $22.72 | 7,980,600 |
| 2022-09-22 | $23.33 | $23.57 | $23.08 | $23.26 | $23.26 | 4,462,720 |
| 2022-09-21 | $23.85 | $23.85 | $22.96 | $23.49 | $23.49 | 4,591,000 |
| 2022-09-20 | $23.55 | $23.71 | $23.20 | $23.50 | $23.50 | 4,012,300 |
| 2022-09-19 | $23.67 | $23.83 | $23.20 | $23.52 | $23.52 | 4,181,200 |
| 2022-09-16 | $23.15 | $23.98 | $23.10 | $23.66 | $23.66 | 8,512,220 |
| 2022-09-15 | $23.70 | $23.89 | $22.46 | $23.06 | $23.06 | 8,506,920 |
| 2022-09-14 | $24.18 | $24.30 | $23.60 | $23.70 | $23.70 | 6,215,940 |
| 2022-09-13 | $24.60 | $24.95 | $24.05 | $24.21 | $24.21 | 6,357,800 |
| 2022-09-12 | $24.46 | $24.46 | $24.46 | $24.46 | $24.46 | 0 |
| 2022-09-09 | $24.31 | $24.83 | $24.28 | $24.46 | $24.46 | 5,331,980 |
| 2022-09-08 | $24.35 | $24.65 | $23.73 | $24.28 | $24.28 | 7,928,700 |
| 2022-09-07 | $24.78 | $25.07 | $24.07 | $24.23 | $24.23 | 7,537,860 |
| 2022-09-06 | $25.13 | $25.14 | $24.37 | $24.90 | $24.90 | 8,318,310 |
| 2022-09-05 | $25.05 | $25.78 | $23.80 | $25.41 | $25.41 | 13,141,620 |
| 2022-09-02 | $23.85 | $24.66 | $23.06 | $24.56 | $24.56 | 16,930,730 |
| 2022-09-01 | $22.38 | $23.14 | $22.33 | $22.84 | $22.84 | 10,534,370 |
| 2022-08-31 | $22.30 | $23.10 | $21.99 | $22.58 | $22.58 | 12,897,310 |
| 2022-08-30 | $19.92 | $21.82 | $19.85 | $21.82 | $21.82 | 8,017,430 |
| 2022-08-29 | $19.85 | $19.92 | $19.39 | $19.84 | $19.84 | 4,806,800 |
| 2022-08-26 | $19.48 | $20.09 | $19.48 | $19.94 | $19.94 | 4,209,080 |
| 2022-08-25 | $19.28 | $19.43 | $19.26 | $19.42 | $19.42 | 2,553,990 |
| 2022-08-24 | $19.15 | $19.45 | $19.00 | $19.21 | $19.21 | 4,114,360 |
| 2022-08-23 | $19.04 | $19.19 | $18.90 | $19.11 | $19.11 | 2,253,600 |
| 2022-08-22 | $18.66 | $19.12 | $18.61 | $19.09 | $19.09 | 2,838,430 |
| 2022-08-19 | $18.70 | $18.79 | $18.41 | $18.60 | $18.60 | 2,390,220 |
| 2022-08-18 | $18.86 | $18.97 | $18.65 | $18.70 | $18.70 | 1,949,700 |
| 2022-08-17 | $19.10 | $19.11 | $18.78 | $18.88 | $18.88 | 1,979,600 |
| 2022-08-16 | $18.95 | $19.20 | $18.91 | $19.04 | $19.04 | 2,706,980 |
| 2022-08-15 | $18.92 | $19.05 | $18.82 | $18.95 | $18.95 | 2,745,700 |
| 2022-08-12 | $18.95 | $19.22 | $18.88 | $18.93 | $18.93 | 2,311,400 |
| 2022-08-11 | $18.69 | $19.06 | $18.69 | $18.92 | $18.92 | 2,223,400 |
| 2022-08-10 | $18.85 | $18.88 | $18.60 | $18.60 | $18.60 | 2,120,800 |
| 2022-08-09 | $18.98 | $19.02 | $18.74 | $18.85 | $18.85 | 2,322,800 |
| 2022-08-08 | $18.48 | $18.98 | $18.38 | $18.94 | $18.94 | 3,774,940 |
| 2022-08-05 | $18.03 | $18.45 | $17.96 | $18.39 | $18.39 | 3,022,700 |
| 2022-08-04 | $17.99 | $18.19 | $17.90 | $18.07 | $18.07 | 2,595,670 |
| 2022-08-03 | $17.74 | $18.18 | $17.70 | $17.91 | $17.91 | 3,687,650 |
| 2022-08-02 | $17.84 | $17.97 | $17.50 | $17.70 | $17.70 | 4,986,900 |
| 2022-08-01 | $18.06 | $18.12 | $17.81 | $17.87 | $17.87 | 2,799,720 |
| 2022-07-29 | $18.03 | $18.17 | $17.98 | $18.11 | $18.11 | 2,538,500 |
| 2022-07-28 | $17.75 | $18.12 | $17.73 | $18.01 | $18.01 | 3,395,820 |
| 2022-07-27 | $17.62 | $17.85 | $17.49 | $17.73 | $17.73 | 3,910,310 |
| 2022-07-26 | $17.70 | $17.83 | $17.51 | $17.64 | $17.64 | 2,161,720 |
| 2022-07-25 | $17.77 | $17.95 | $17.63 | $17.68 | $17.68 | 2,739,400 |
| 2022-07-22 | $17.65 | $17.87 | $17.50 | $17.63 | $17.63 | 3,717,380 |
| 2022-07-21 | $17.30 | $18.15 | $17.25 | $17.61 | $17.61 | 10,237,480 |
| 2022-07-20 | $17.13 | $17.27 | $17.08 | $17.25 | $17.25 | 2,211,160 |
| 2022-07-19 | $17.15 | $17.22 | $17.06 | $17.15 | $17.15 | 3,536,880 |
| 2022-07-18 | $17.11 | $17.26 | $17.00 | $17.15 | $17.15 | 2,689,200 |
| 2022-07-15 | $17.20 | $17.36 | $17.00 | $17.14 | $17.14 | 3,350,400 |
| 2022-07-14 | $17.27 | $17.51 | $17.15 | $17.25 | $17.25 | 3,259,470 |
| 2022-07-13 | $17.20 | $17.28 | $17.15 | $17.25 | $17.25 | 1,695,160 |
| 2022-07-12 | $17.14 | $17.29 | $17.13 | $17.23 | $17.23 | 1,787,400 |
| 2022-07-11 | $17.32 | $17.39 | $17.21 | $17.23 | $17.23 | 3,912,470 |
| 2022-07-08 | $17.50 | $17.50 | $17.20 | $17.40 | $17.40 | 3,463,380 |
| 2022-07-07 | $17.43 | $17.55 | $17.18 | $17.35 | $17.35 | 3,999,000 |
| 2022-07-06 | $17.42 | $17.61 | $17.20 | $17.44 | $17.44 | 3,028,140 |
| 2022-07-05 | $17.78 | $17.81 | $17.24 | $17.55 | $17.55 | 6,126,190 |
| 2022-07-04 | $18.67 | $18.67 | $17.70 | $17.81 | $17.81 | 5,828,450 |
| 2022-07-01 | $17.70 | $18.37 | $17.10 | $18.37 | $18.37 | 10,809,290 |
| 2022-06-30 | $18.34 | $18.65 | $17.00 | $17.76 | $17.76 | 12,873,850 |
| 2022-06-29 | $18.55 | $18.60 | $18.25 | $18.40 | $18.40 | 5,208,320 |
| 2022-06-28 | $18.76 | $18.85 | $18.55 | $18.59 | $18.59 | 6,991,600 |
| 2022-06-27 | $19.10 | $19.18 | $18.67 | $18.78 | $18.78 | 5,164,640 |
| 2022-06-24 | $19.18 | $19.29 | $19.00 | $19.07 | $19.07 | 4,074,630 |
| 2022-06-23 | $19.01 | $19.20 | $18.82 | $19.07 | $19.07 | 5,196,180 |
| 2022-06-22 | $19.27 | $19.27 | $18.51 | $19.01 | $19.01 | 6,129,860 |
| 2022-06-21 | $19.51 | $19.51 | $19.05 | $19.30 | $19.30 | 3,266,820 |
| 2022-06-20 | $19.64 | $19.85 | $19.30 | $19.52 | $19.52 | 4,154,920 |
| 2022-06-17 | $19.54 | $19.79 | $19.41 | $19.60 | $19.60 | 4,394,500 |
| 2022-06-16 | $19.86 | $20.19 | $19.44 | $19.56 | $19.56 | 5,466,700 |
| 2022-06-15 | $19.97 | $20.20 | $19.82 | $19.88 | $19.88 | 5,225,280 |
| 2022-06-14 | $19.63 | $19.95 | $19.49 | $19.88 | $19.88 | 7,937,170 |
| 2022-06-13 | $19.00 | $19.74 | $18.95 | $19.70 | $19.70 | 8,462,110 |
| 2022-06-10 | $18.73 | $19.12 | $18.71 | $18.85 | $18.85 | 4,250,300 |
| 2022-06-09 | $19.07 | $19.12 | $18.70 | $18.74 | $18.74 | 3,884,600 |
| 2022-06-08 | $19.26 | $19.26 | $18.68 | $19.10 | $19.10 | 5,650,300 |
| 2022-06-07 | $19.50 | $19.67 | $19.17 | $19.24 | $19.24 | 3,890,620 |
| 2022-06-06 | $19.83 | $19.86 | $19.51 | $19.54 | $19.54 | 2,769,000 |
| 2022-06-02 | $19.85 | $19.95 | $19.65 | $19.88 | $19.88 | 3,836,000 |
| 2022-06-01 | $19.75 | $19.98 | $19.68 | $19.88 | $19.88 | 5,040,320 |
| 2022-05-31 | $19.52 | $19.70 | $19.31 | $19.70 | $19.70 | 5,121,400 |
| 2022-05-30 | $19.90 | $20.30 | $19.18 | $19.54 | $19.54 | 7,529,860 |
| 2022-05-27 | $18.86 | $19.19 | $18.78 | $19.18 | $19.18 | 4,696,900 |
| 2022-05-26 | $18.86 | $19.00 | $18.57 | $18.82 | $18.82 | 2,780,180 |
| 2022-05-25 | $18.72 | $18.99 | $18.57 | $18.89 | $18.89 | 3,488,860 |
| 2022-05-24 | $19.20 | $19.28 | $18.72 | $18.73 | $18.73 | 3,689,020 |
| 2022-05-23 | $18.56 | $19.28 | $18.45 | $19.25 | $19.25 | 6,309,500 |
| 2022-05-20 | $18.16 | $18.60 | $18.00 | $18.57 | $18.57 | 4,037,120 |
| 2022-05-19 | $18.07 | $18.19 | $17.40 | $18.19 | $18.19 | 5,316,700 |
| 2022-05-18 | $18.69 | $18.79 | $18.09 | $18.12 | $18.12 | 4,441,320 |
| 2022-05-17 | $18.67 | $19.29 | $18.42 | $18.75 | $18.75 | 4,822,360 |
| 2022-05-16 | $18.93 | $19.28 | $18.66 | $18.72 | $18.72 | 4,177,460 |
| 2022-05-13 | $18.78 | $19.08 | $18.66 | $18.94 | $18.94 | 3,067,750 |
| 2022-05-12 | $19.10 | $19.10 | $18.43 | $18.74 | $18.74 | 3,164,600 |
| 2022-05-11 | $19.30 | $19.40 | $19.02 | $19.13 | $19.13 | 2,817,610 |
| 2022-05-10 | $19.18 | $19.48 | $19.12 | $19.23 | $19.23 | 2,810,760 |
| 2022-05-09 | $19.14 | $19.56 | $19.01 | $19.26 | $19.26 | 2,812,720 |
| 2022-05-06 | $19.20 | $19.30 | $18.82 | $19.12 | $19.12 | 3,095,500 |
| 2022-05-05 | $19.25 | $19.51 | $19.11 | $19.28 | $19.28 | 3,765,680 |
| 2022-05-04 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2022-05-03 | $19.32 | $19.32 | $19.32 | $19.32 | $19.32 | 0 |
| 2022-04-29 | $18.78 | $19.48 | $18.75 | $19.32 | $19.32 | 3,931,600 |
| 2022-04-28 | $18.40 | $18.80 | $18.23 | $18.78 | $18.78 | 4,394,690 |
| 2022-04-27 | $18.29 | $18.59 | $17.92 | $18.53 | $18.53 | 4,647,550 |
| 2022-04-26 | $18.46 | $18.79 | $18.15 | $18.38 | $18.38 | 3,676,270 |
| 2022-04-25 | $19.03 | $19.10 | $18.21 | $18.50 | $18.50 | 3,880,100 |
| 2022-04-22 | $18.80 | $19.19 | $18.35 | $19.10 | $19.10 | 3,269,010 |
| 2022-04-21 | $19.05 | $19.27 | $18.00 | $18.85 | $18.85 | 3,251,720 |
| 2022-04-20 | $19.74 | $19.75 | $19.00 | $19.00 | $19.00 | 2,956,280 |
| 2022-04-19 | $19.55 | $19.80 | $19.49 | $19.64 | $19.64 | 2,118,600 |
| 2022-04-18 | $19.68 | $19.88 | $19.33 | $19.55 | $19.55 | 3,571,700 |
| 2022-04-15 | $19.99 | $20.10 | $19.62 | $19.73 | $19.73 | 2,702,770 |
| 2022-04-14 | $19.65 | $20.10 | $19.35 | $19.92 | $19.92 | 3,070,410 |
| 2022-04-13 | $19.63 | $19.68 | $19.38 | $19.60 | $19.60 | 3,946,270 |
| 2022-04-12 | $19.90 | $19.90 | $19.38 | $19.66 | $19.66 | 4,516,700 |
| 2022-04-11 | $20.14 | $20.25 | $19.73 | $19.83 | $19.83 | 3,281,480 |
| 2022-04-08 | $20.30 | $20.30 | $19.84 | $20.14 | $20.14 | 2,976,880 |
| 2022-04-07 | $20.72 | $20.79 | $20.12 | $20.15 | $20.15 | 1,953,200 |
| 2022-04-06 | $20.50 | $20.90 | $20.30 | $20.70 | $20.70 | 2,335,900 |
| 2022-04-05 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2022-04-04 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2022-04-01 | $20.35 | $20.55 | $20.17 | $20.52 | $20.52 | 2,212,610 |
| 2022-03-31 | $20.65 | $20.86 | $20.13 | $20.30 | $20.30 | 3,793,500 |
| 2022-03-30 | $20.94 | $21.05 | $20.50 | $20.53 | $20.53 | 4,318,840 |
| 2022-03-29 | $20.86 | $21.26 | $20.70 | $20.89 | $20.89 | 4,451,110 |
| 2022-03-28 | $20.45 | $21.10 | $20.27 | $20.79 | $20.79 | 4,680,110 |
| 2022-03-25 | $20.17 | $20.60 | $20.17 | $20.36 | $20.36 | 2,804,940 |
| 2022-03-24 | $20.20 | $20.31 | $20.08 | $20.26 | $20.26 | 2,334,820 |
| 2022-03-23 | $19.97 | $20.38 | $19.91 | $20.23 | $20.23 | 3,329,280 |
| 2022-03-22 | $20.00 | $20.35 | $19.66 | $20.01 | $20.01 | 3,779,990 |
| 2022-03-21 | $20.22 | $21.37 | $19.45 | $19.80 | $19.80 | 9,603,250 |
| 2022-03-18 | $18.59 | $20.52 | $18.54 | $20.15 | $20.15 | 10,272,770 |
| 2022-03-17 | $17.85 | $18.78 | $17.75 | $18.65 | $18.65 | 5,575,860 |
| 2022-03-16 | $17.65 | $18.00 | $16.90 | $17.78 | $17.78 | 7,076,810 |
| 2022-03-15 | $18.15 | $18.22 | $17.14 | $17.69 | $17.69 | 4,476,000 |
| 2022-03-14 | $18.27 | $18.31 | $18.00 | $18.25 | $18.25 | 2,583,780 |
| 2022-03-11 | $18.29 | $18.45 | $17.92 | $18.37 | $18.37 | 3,574,800 |
| 2022-03-10 | $18.28 | $18.42 | $18.10 | $18.36 | $18.36 | 3,709,240 |
| 2022-03-09 | $18.50 | $18.50 | $17.53 | $18.39 | $18.39 | 5,226,300 |
| 2022-03-08 | $18.88 | $18.91 | $18.10 | $18.57 | $18.57 | 2,716,190 |
| 2022-03-07 | $19.09 | $19.19 | $18.67 | $18.83 | $18.83 | 3,245,220 |
| 2022-03-04 | $19.10 | $19.33 | $18.71 | $19.09 | $19.09 | 5,146,340 |
| 2022-03-03 | $19.97 | $20.09 | $19.06 | $19.15 | $19.15 | 5,591,740 |
| 2022-03-02 | $20.19 | $20.25 | $19.80 | $19.98 | $19.98 | 3,052,000 |
| 2022-03-01 | $20.35 | $20.50 | $20.10 | $20.16 | $20.16 | 2,137,340 |
| 2022-02-28 | $20.50 | $20.67 | $20.22 | $20.29 | $20.29 | 3,438,380 |
| 2022-02-25 | $20.09 | $20.45 | $20.03 | $20.26 | $20.26 | 3,048,710 |
| 2022-02-24 | $20.04 | $20.49 | $19.83 | $20.00 | $20.00 | 4,362,280 |
| 2022-02-23 | $20.66 | $20.70 | $20.05 | $20.05 | $20.05 | 4,041,360 |
| 2022-02-22 | $20.71 | $20.80 | $20.30 | $20.75 | $20.75 | 3,567,850 |
| 2022-02-21 | $20.74 | $20.99 | $20.63 | $20.86 | $20.86 | 3,083,420 |
| 2022-02-18 | $20.25 | $21.15 | $20.10 | $20.75 | $20.75 | 5,722,750 |
| 2022-02-17 | $20.15 | $20.33 | $19.97 | $20.20 | $20.20 | 4,256,630 |
| 2022-02-16 | $18.71 | $20.31 | $18.64 | $20.11 | $20.11 | 5,567,770 |
| 2022-02-15 | $18.46 | $18.75 | $18.32 | $18.71 | $18.71 | 1,878,390 |
| 2022-02-14 | $18.25 | $18.47 | $18.11 | $18.45 | $18.45 | 3,053,280 |
| 2022-02-11 | $18.20 | $18.36 | $17.99 | $18.28 | $18.28 | 3,485,850 |
| 2022-02-10 | $18.13 | $18.24 | $18.07 | $18.21 | $18.21 | 2,666,230 |
| 2022-02-09 | $18.08 | $18.19 | $17.94 | $18.13 | $18.13 | 2,669,700 |
| 2022-02-08 | $18.11 | $18.19 | $17.83 | $18.18 | $18.18 | 3,385,200 |
| 2022-02-07 | $18.15 | $18.70 | $17.92 | $18.20 | $18.20 | 4,099,700 |
| 2022-02-04 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-02-03 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-02-02 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-02-01 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 0 |
| 2022-01-28 | $17.92 | $18.33 | $17.61 | $18.25 | $18.25 | 5,809,170 |
| 2022-01-27 | $18.18 | $18.19 | $17.40 | $17.90 | $17.90 | 4,071,250 |
| 2022-01-26 | $18.24 | $18.34 | $17.75 | $18.34 | $18.34 | 3,136,070 |
| 2022-01-25 | $18.63 | $18.76 | $18.02 | $18.30 | $18.30 | 3,368,790 |
| 2022-01-24 | $19.06 | $19.18 | $18.54 | $18.63 | $18.63 | 4,226,600 |
| 2022-01-21 | $19.76 | $19.76 | $18.80 | $19.06 | $19.06 | 3,221,150 |
| 2022-01-20 | $19.61 | $20.16 | $19.26 | $19.46 | $19.46 | 4,970,190 |
| 2022-01-19 | $19.75 | $19.82 | $19.50 | $19.66 | $19.66 | 3,962,140 |
| 2022-01-18 | $19.91 | $20.10 | $19.43 | $19.64 | $19.64 | 4,544,720 |
| 2022-01-17 | $20.10 | $20.49 | $19.86 | $19.92 | $19.92 | 7,513,760 |
| 2022-01-14 | $20.29 | $20.49 | $19.88 | $20.18 | $20.18 | 5,904,540 |
| 2022-01-13 | $20.05 | $20.26 | $19.95 | $20.10 | $20.10 | 6,148,430 |
| 2022-01-12 | $20.00 | $20.26 | $19.90 | $19.98 | $19.98 | 5,020,930 |
| 2022-01-11 | $19.98 | $20.29 | $19.83 | $19.99 | $19.99 | 4,221,010 |
| 2022-01-10 | $20.06 | $20.16 | $19.62 | $19.86 | $19.86 | 4,504,450 |
| 2022-01-07 | $20.55 | $20.60 | $19.98 | $20.08 | $20.08 | 4,447,680 |
| 2022-01-06 | $19.77 | $20.45 | $19.74 | $20.31 | $20.31 | 7,576,350 |
| 2022-01-05 | $19.24 | $20.50 | $19.21 | $19.77 | $19.77 | 7,151,090 |
| 2022-01-04 | $19.40 | $19.48 | $18.89 | $19.29 | $19.29 | 7,841,940 |
| 2022-01-03 | $19.04 | $19.04 | $19.04 | $19.04 | $19.04 | 0 |
| 2021-12-31 | $18.18 | $19.26 | $18.07 | $19.04 | $19.04 | 10,406,320 |
| 2021-12-30 | $17.30 | $18.30 | $17.30 | $18.17 | $18.17 | 9,876,160 |
| 2021-12-29 | $16.73 | $17.18 | $16.52 | $17.08 | $17.08 | 4,985,820 |
| 2021-12-28 | $16.66 | $16.78 | $16.48 | $16.61 | $16.61 | 1,661,700 |
| 2021-12-27 | $16.58 | $16.80 | $16.50 | $16.58 | $16.58 | 1,160,840 |
| 2021-12-24 | $16.79 | $16.99 | $16.54 | $16.57 | $16.57 | 1,789,200 |
| 2021-12-23 | $16.90 | $17.09 | $16.78 | $16.79 | $16.79 | 2,111,900 |
| 2021-12-22 | $16.93 | $17.10 | $16.80 | $17.01 | $17.01 | 2,404,750 |
| 2021-12-21 | $16.59 | $17.11 | $16.34 | $16.93 | $16.93 | 3,803,560 |
| 2021-12-20 | $16.68 | $16.75 | $16.38 | $16.63 | $16.63 | 2,236,300 |
| 2021-12-17 | $16.77 | $16.83 | $16.47 | $16.75 | $16.75 | 1,701,200 |
| 2021-12-16 | $16.91 | $17.13 | $16.77 | $16.77 | $16.77 | 1,848,300 |
| 2021-12-15 | $16.74 | $17.25 | $16.60 | $17.12 | $17.12 | 3,553,930 |
| 2021-12-14 | $17.23 | $17.50 | $16.73 | $16.74 | $16.74 | 2,881,030 |
| 2021-12-13 | $16.80 | $17.25 | $16.73 | $17.23 | $17.23 | 3,152,060 |
| 2021-12-10 | $16.40 | $16.95 | $16.39 | $16.80 | $16.80 | 3,784,840 |
| 2021-12-09 | $16.25 | $16.42 | $16.15 | $16.40 | $16.40 | 2,144,200 |
| 2021-12-08 | $16.33 | $16.33 | $16.01 | $16.20 | $16.20 | 2,108,560 |
| 2021-12-07 | $16.42 | $16.80 | $16.13 | $16.19 | $16.19 | 4,332,180 |
| 2021-12-06 | $16.21 | $16.44 | $16.05 | $16.23 | $16.23 | 2,758,250 |
| 2021-12-03 | $16.38 | $16.38 | $16.38 | $16.38 | $16.38 | 3,106,850 |
| 2021-12-02 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 4,932,800 |
| 2021-12-01 | $16.38 | $16.82 | $16.38 | $16.56 | $16.56 | 2,945,260 |
| 2021-11-30 | $16.65 | $16.78 | $16.40 | $16.52 | $16.52 | 2,234,810 |
| 2021-11-29 | $16.82 | $16.97 | $16.56 | $16.68 | $16.68 | 2,584,500 |
| 2021-11-26 | $17.38 | $17.38 | $16.88 | $17.15 | $17.15 | 2,084,910 |
| 2021-11-25 | $17.12 | $17.34 | $16.90 | $17.22 | $17.22 | 3,879,230 |
| 2021-11-24 | $17.34 | $17.45 | $16.95 | $17.24 | $17.24 | 4,954,080 |
| 2021-11-23 | $17.49 | $17.63 | $17.31 | $17.45 | $17.45 | 4,464,900 |
| 2021-11-22 | $17.64 | $17.64 | $17.22 | $17.52 | $17.52 | 5,697,200 |
| 2021-11-19 | $17.50 | $17.66 | $17.30 | $17.45 | $17.45 | 4,346,600 |
| 2021-11-18 | $17.66 | $18.10 | $17.40 | $17.56 | $17.56 | 7,046,710 |
| 2021-11-17 | $17.56 | $17.96 | $17.29 | $17.70 | $17.70 | 6,206,010 |
| 2021-11-16 | $17.00 | $17.73 | $16.82 | $17.68 | $17.68 | 5,351,560 |
| 2021-11-15 | $16.42 | $17.12 | $16.40 | $17.00 | $17.00 | 4,235,200 |
| 2021-11-12 | $16.47 | $16.62 | $16.24 | $16.57 | $16.57 | 3,906,200 |
| 2021-11-11 | $16.58 | $17.09 | $16.48 | $16.58 | $16.58 | 4,312,860 |
| 2021-11-10 | $17.07 | $17.07 | $16.46 | $16.55 | $16.55 | 2,826,660 |
| 2021-11-09 | $16.98 | $17.28 | $16.73 | $17.04 | $17.04 | 2,625,100 |
| 2021-11-08 | $17.12 | $17.49 | $16.87 | $16.95 | $16.95 | 2,558,600 |
| 2021-11-05 | $16.92 | $16.92 | $16.92 | $16.92 | $16.92 | 4,063,000 |
| 2021-11-04 | $16.22 | $16.97 | $16.16 | $16.92 | $16.92 | 6,226,090 |
| 2021-11-03 | $16.29 | $16.50 | $15.83 | $16.10 | $16.10 | 5,533,700 |
| 2021-11-02 | $16.60 | $17.00 | $16.23 | $16.32 | $16.32 | 5,158,430 |
| 2021-11-01 | $16.85 | $17.09 | $16.60 | $16.73 | $16.73 | 3,060,900 |
| 2021-10-29 | $16.90 | $17.60 | $16.78 | $16.86 | $16.86 | 4,321,900 |
| 2021-10-28 | $16.85 | $17.05 | $16.16 | $16.87 | $16.87 | 7,936,190 |
| 2021-10-27 | $17.25 | $17.25 | $16.41 | $17.00 | $17.00 | 7,904,500 |
| 2021-10-26 | $17.87 | $17.87 | $16.83 | $17.70 | $17.70 | 9,812,000 |
| 2021-10-25 | $18.33 | $18.33 | $17.70 | $17.77 | $17.77 | 3,994,140 |
| 2021-10-22 | $17.80 | $18.55 | $17.61 | $18.28 | $18.28 | 5,592,160 |
| 2021-10-21 | $18.00 | $18.36 | $17.73 | $18.05 | $18.05 | 3,400,660 |
| 2021-10-20 | $17.96 | $18.35 | $17.66 | $18.18 | $18.18 | 3,612,600 |
| 2021-10-19 | $18.48 | $18.68 | $17.84 | $18.06 | $18.06 | 4,303,000 |
| 2021-10-18 | $18.31 | $18.78 | $17.20 | $18.48 | $18.48 | 4,022,350 |
| 2021-10-15 | $19.26 | $19.29 | $18.66 | $18.70 | $18.70 | 5,277,100 |
| 2021-10-14 | $19.38 | $19.69 | $18.92 | $19.29 | $19.29 | 4,907,430 |
| 2021-10-13 | $19.07 | $19.56 | $18.83 | $19.25 | $19.25 | 5,617,180 |
| 2021-10-12 | $19.30 | $19.45 | $18.80 | $19.20 | $19.20 | 4,955,380 |
| 2021-10-11 | $18.90 | $19.50 | $18.55 | $19.30 | $19.30 | 8,164,200 |
| 2021-10-08 | $17.50 | $18.79 | $17.50 | $18.67 | $18.67 | 6,827,560 |
| 2021-10-07 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2021-10-06 | $17.94 | $17.94 | $17.94 | $17.94 | $17.94 | 0 |
| 2021-09-30 | $17.30 | $17.98 | $17.20 | $17.94 | $17.94 | 4,278,300 |
| 2021-09-29 | $17.45 | $17.46 | $16.00 | $17.46 | $17.46 | 6,420,520 |
| 2021-09-28 | $17.30 | $17.50 | $17.24 | $17.48 | $17.48 | 4,531,610 |
| 2021-09-27 | $17.11 | $17.35 | $16.75 | $17.31 | $17.31 | 5,447,220 |
| 2021-09-24 | $17.40 | $17.65 | $17.03 | $17.10 | $17.10 | 3,005,470 |
| 2021-09-23 | $17.25 | $17.66 | $16.92 | $17.56 | $17.56 | 6,503,440 |
| 2021-09-22 | $17.45 | $17.45 | $16.71 | $17.08 | $17.08 | 2,475,550 |
| 2021-09-21 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2021-09-20 | $17.54 | $17.54 | $17.54 | $17.54 | $17.54 | 0 |
| 2021-09-17 | $17.60 | $17.81 | $17.06 | $17.54 | $17.54 | 8,250,360 |
| 2021-09-16 | $17.39 | $18.00 | $17.05 | $17.92 | $17.92 | 7,672,280 |
| 2021-09-15 | $17.60 | $17.60 | $17.02 | $17.59 | $17.59 | 4,262,330 |
| 2021-09-14 | $16.56 | $17.70 | $16.43 | $17.65 | $17.65 | 7,837,740 |
| 2021-09-13 | $16.70 | $16.77 | $16.33 | $16.59 | $16.59 | 2,335,520 |
| 2021-09-10 | $16.76 | $16.79 | $16.13 | $16.70 | $16.70 | 5,426,870 |
| 2021-09-09 | $16.81 | $16.85 | $16.20 | $16.85 | $16.85 | 3,737,120 |
| 2021-09-08 | $16.96 | $17.08 | $16.70 | $16.81 | $16.81 | 2,011,600 |
| 2021-09-07 | $17.40 | $17.40 | $16.77 | $17.05 | $17.05 | 4,931,090 |
| 2021-09-06 | $16.81 | $17.32 | $16.60 | $17.31 | $17.31 | 5,840,490 |
| 2021-09-03 | $17.08 | $17.08 | $16.67 | $16.75 | $16.75 | 4,008,000 |
| 2021-09-02 | $16.91 | $17.10 | $16.69 | $16.89 | $16.89 | 3,144,520 |
| 2021-09-01 | $17.54 | $17.54 | $16.88 | $16.90 | $16.90 | 2,337,720 |
| 2021-08-31 | $17.30 | $17.40 | $17.15 | $17.38 | $17.38 | 1,814,090 |
| 2021-08-30 | $17.17 | $17.44 | $17.10 | $17.30 | $17.30 | 1,995,530 |
| 2021-08-27 | $17.70 | $17.70 | $17.10 | $17.16 | $17.16 | 2,859,030 |
| 2021-08-26 | $17.11 | $17.95 | $17.08 | $17.69 | $17.69 | 3,694,240 |
| 2021-08-25 | $17.27 | $17.34 | $17.05 | $17.12 | $17.12 | 2,382,270 |
| 2021-08-24 | $17.65 | $17.65 | $17.21 | $17.28 | $17.28 | 2,327,610 |
| 2021-08-23 | $17.84 | $17.84 | $17.01 | $17.57 | $17.57 | 4,234,310 |
| 2021-08-20 | $17.50 | $17.55 | $17.04 | $17.55 | $17.55 | 3,436,680 |
| 2021-08-19 | $16.60 | $17.40 | $16.45 | $17.40 | $17.40 | 4,925,490 |
| 2021-08-18 | $16.64 | $16.70 | $16.09 | $16.64 | $16.64 | 4,761,420 |
| 2021-08-17 | $16.99 | $17.11 | $16.48 | $16.64 | $16.64 | 4,091,820 |
| 2021-08-16 | $17.47 | $17.48 | $16.66 | $16.98 | $16.98 | 3,893,580 |
| 2021-08-13 | $17.82 | $17.88 | $17.30 | $17.48 | $17.48 | 2,663,320 |
| 2021-08-12 | $17.96 | $18.09 | $17.72 | $17.83 | $17.83 | 2,624,400 |
| 2021-08-11 | $18.30 | $18.30 | $17.85 | $18.00 | $18.00 | 2,871,240 |
| 2021-08-10 | $18.05 | $18.20 | $17.79 | $18.19 | $18.19 | 4,336,100 |
| 2021-08-09 | $18.24 | $18.47 | $17.77 | $18.10 | $18.10 | 2,414,080 |
| 2021-08-06 | $18.57 | $18.70 | $18.10 | $18.20 | $18.20 | 2,923,400 |
| 2021-08-05 | $18.48 | $18.65 | $17.97 | $18.57 | $18.57 | 5,204,860 |
| 2021-08-04 | $18.68 | $18.80 | $18.28 | $18.48 | $18.48 | 3,511,610 |
| 2021-08-03 | $18.00 | $18.74 | $18.00 | $18.42 | $18.42 | 2,575,750 |
| 2021-08-02 | $18.09 | $18.11 | $17.72 | $18.00 | $18.00 | 1,542,190 |
| 2021-07-30 | $17.49 | $18.26 | $17.21 | $17.96 | $17.96 | 3,241,110 |
| 2021-07-29 | $17.13 | $17.50 | $17.06 | $17.49 | $17.49 | 1,866,520 |
| 2021-07-28 | $17.08 | $17.35 | $16.85 | $17.13 | $17.13 | 1,357,850 |
| 2021-07-27 | $17.50 | $17.50 | $16.78 | $17.06 | $17.06 | 2,059,380 |
| 2021-07-26 | $16.97 | $17.85 | $16.97 | $17.59 | $17.59 | 2,821,390 |
| 2021-07-23 | $17.04 | $17.27 | $16.76 | $16.97 | $16.97 | 1,292,720 |
| 2021-07-22 | $16.90 | $17.00 | $16.52 | $17.00 | $17.00 | 1,183,200 |
| 2021-07-21 | $16.77 | $16.97 | $16.61 | $16.75 | $16.75 | 672,220 |
| 2021-07-20 | $16.95 | $16.98 | $16.62 | $16.70 | $16.70 | 985,200 |
| 2021-07-19 | $17.09 | $17.20 | $16.82 | $16.96 | $16.96 | 1,361,720 |
| 2021-07-16 | $17.05 | $17.09 | $16.60 | $17.09 | $17.09 | 1,574,600 |
| 2021-07-15 | $17.18 | $17.18 | $16.61 | $17.05 | $17.05 | 550,260 |
| 2021-07-14 | $17.31 | $17.31 | $17.05 | $17.10 | $17.10 | 1,070,280 |
| 2021-07-13 | $17.47 | $17.47 | $17.21 | $17.30 | $17.30 | 641,580 |
| 2021-07-12 | $17.38 | $17.51 | $17.24 | $17.38 | $17.38 | 841,680 |
| 2021-07-09 | $17.45 | $17.45 | $17.08 | $17.30 | $17.30 | 920,070 |
| 2021-07-08 | $17.58 | $17.58 | $17.18 | $17.46 | $17.46 | 1,007,320 |
| 2021-07-07 | $17.14 | $17.65 | $16.96 | $17.55 | $17.55 | 1,674,900 |
| 2021-07-06 | $17.31 | $17.31 | $16.92 | $17.20 | $17.20 | 1,617,890 |
| 2021-07-05 | $17.43 | $17.43 | $17.08 | $17.33 | $17.33 | 1,375,600 |
| 2021-07-02 | $17.50 | $17.51 | $17.10 | $17.44 | $17.44 | 1,493,810 |
| 2021-07-01 | $17.70 | $17.76 | $17.16 | $17.53 | $17.53 | 1,533,050 |
| 2021-06-30 | $17.72 | $17.84 | $17.51 | $17.70 | $17.70 | 1,899,820 |
| 2021-06-29 | $17.73 | $17.79 | $17.54 | $17.69 | $17.69 | 973,680 |
| 2021-06-28 | $17.95 | $18.08 | $17.67 | $17.75 | $17.75 | 1,108,780 |
| 2021-06-25 | $18.30 | $18.42 | $17.51 | $17.98 | $17.98 | 3,247,090 |
| 2021-06-24 | $18.49 | $18.80 | $18.02 | $18.26 | $18.26 | 4,268,100 |
| 2021-06-23 | $17.41 | $18.40 | $17.10 | $18.40 | $18.40 | 5,663,730 |
| 2021-06-22 | $17.54 | $17.54 | $17.12 | $17.45 | $17.45 | 1,518,420 |
| 2021-06-21 | $17.59 | $17.72 | $17.15 | $17.57 | $17.57 | 2,580,320 |
| 2021-06-18 | $17.74 | $17.88 | $17.41 | $17.59 | $17.59 | 1,849,980 |
| 2021-06-17 | $17.39 | $17.80 | $17.08 | $17.69 | $17.69 | 1,996,630 |
| 2021-06-16 | $17.29 | $17.44 | $16.94 | $17.38 | $17.38 | 1,684,180 |
| 2021-06-15 | $17.55 | $17.68 | $17.25 | $17.29 | $17.29 | 1,183,560 |
| 2021-06-14 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-06-11 | $17.49 | $17.75 | $17.20 | $17.55 | $17.55 | 1,277,270 |
| 2021-06-10 | $17.80 | $18.00 | $17.34 | $17.50 | $17.50 | 1,413,560 |
| 2021-06-09 | $17.88 | $18.10 | $17.55 | $17.81 | $17.81 | 1,696,400 |
| 2021-06-08 | $17.45 | $17.85 | $17.39 | $17.75 | $17.75 | 1,641,930 |
| 2021-06-07 | $17.71 | $17.78 | $16.50 | $17.44 | $17.44 | 2,797,600 |
| 2021-06-04 | $17.40 | $17.90 | $17.00 | $17.61 | $17.61 | 2,962,540 |
| 2021-06-03 | $17.43 | $17.55 | $17.25 | $17.43 | $17.43 | 1,129,500 |
| 2021-06-02 | $17.80 | $17.82 | $17.25 | $17.40 | $17.40 | 1,301,900 |
| 2021-06-01 | $17.17 | $17.66 | $17.06 | $17.60 | $17.60 | 2,182,510 |
| 2021-05-31 | $17.46 | $17.48 | $16.79 | $17.10 | $17.10 | 2,948,000 |
| 2021-05-28 | $17.51 | $17.62 | $17.29 | $17.48 | $17.48 | 1,378,800 |
| 2021-05-27 | $17.48 | $17.48 | $17.15 | $17.46 | $17.46 | 1,016,430 |
| 2021-05-26 | $17.57 | $17.59 | $17.23 | $17.45 | $17.45 | 1,066,160 |
| 2021-05-25 | $17.80 | $17.80 | $17.41 | $17.52 | $17.52 | 854,400 |
| 2021-05-24 | $17.79 | $17.79 | $17.30 | $17.62 | $17.62 | 1,211,300 |
| 2021-05-21 | $17.65 | $17.83 | $17.25 | $17.68 | $17.68 | 1,158,960 |
| 2021-05-20 | $17.58 | $17.84 | $17.19 | $17.60 | $17.60 | 2,480,090 |
| 2021-05-19 | $17.80 | $17.80 | $17.25 | $17.55 | $17.55 | 1,081,040 |
| 2021-05-18 | $17.70 | $18.08 | $17.35 | $17.55 | $17.55 | 1,580,300 |
| 2021-05-17 | $17.63 | $17.80 | $17.48 | $17.68 | $17.68 | 1,802,600 |
| 2021-05-14 | $17.20 | $17.71 | $17.20 | $17.63 | $17.63 | 1,878,860 |
| 2021-05-13 | $17.02 | $17.21 | $16.81 | $17.14 | $17.14 | 2,035,210 |
| 2021-05-12 | $17.92 | $17.99 | $16.92 | $17.07 | $17.07 | 3,430,440 |
| 2021-05-11 | $18.20 | $18.33 | $17.74 | $17.90 | $17.90 | 1,986,720 |
| 2021-05-10 | $18.20 | $18.37 | $17.80 | $18.20 | $18.20 | 2,826,280 |
| 2021-05-07 | $18.24 | $18.24 | $17.82 | $18.10 | $18.10 | 2,130,720 |
| 2021-05-06 | $17.77 | $18.28 | $17.76 | $18.07 | $18.07 | 1,958,800 |
| 2021-05-05 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2021-05-04 | $17.70 | $17.70 | $17.70 | $17.70 | $17.70 | 0 |
| 2021-04-30 | $17.80 | $18.00 | $17.62 | $17.70 | $17.70 | 1,586,780 |
| 2021-04-29 | $17.98 | $18.09 | $17.66 | $17.80 | $17.80 | 1,712,240 |
| 2021-04-28 | $17.99 | $18.09 | $17.72 | $17.97 | $17.97 | 1,214,240 |
| 2021-04-27 | $17.95 | $18.40 | $17.81 | $17.98 | $17.98 | 2,363,050 |
| 2021-04-26 | $18.11 | $18.20 | $17.50 | $17.93 | $17.93 | 4,202,540 |
| 2021-04-23 | $18.62 | $18.62 | $17.38 | $18.19 | $18.19 | 12,645,230 |
| 2021-04-22 | $18.27 | $19.18 | $18.25 | $18.79 | $18.79 | 4,735,850 |
| 2021-04-21 | $18.38 | $18.38 | $18.00 | $18.09 | $18.09 | 1,219,760 |
| 2021-04-20 | $18.13 | $18.40 | $18.08 | $18.19 | $18.19 | 1,317,040 |
| 2021-04-19 | $18.50 | $18.65 | $17.96 | $18.12 | $18.12 | 2,342,220 |
| 2021-04-16 | $18.46 | $18.79 | $18.33 | $18.50 | $18.50 | 1,679,420 |
| 2021-04-15 | $18.51 | $18.68 | $18.19 | $18.36 | $18.36 | 1,504,860 |
| 2021-04-14 | $18.32 | $18.50 | $18.26 | $18.31 | $18.31 | 1,544,380 |
| 2021-04-13 | $18.41 | $18.60 | $18.11 | $18.35 | $18.35 | 2,974,640 |
| 2021-04-12 | $18.70 | $18.76 | $18.13 | $18.39 | $18.39 | 3,159,700 |
| 2021-04-09 | $19.00 | $19.06 | $18.63 | $18.72 | $18.72 | 1,794,600 |
| 2021-04-08 | $18.80 | $19.11 | $18.52 | $18.98 | $18.98 | 2,964,120 |
| 2021-04-07 | $18.25 | $18.95 | $18.20 | $18.79 | $18.79 | 3,855,220 |
| 2021-04-06 | $17.49 | $18.35 | $17.20 | $18.22 | $18.22 | 4,762,620 |
| 2021-04-05 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2021-04-02 | $17.15 | $17.80 | $16.97 | $17.50 | $17.50 | 2,900,800 |
| 2021-04-01 | $17.18 | $17.28 | $16.91 | $17.10 | $17.10 | 1,916,450 |
| 2021-03-31 | $17.13 | $17.51 | $16.85 | $17.33 | $17.33 | 2,707,140 |
| 2021-03-30 | $16.98 | $17.27 | $16.80 | $17.09 | $17.09 | 2,327,870 |
| 2021-03-29 | $17.43 | $17.46 | $16.74 | $16.93 | $16.93 | 4,713,500 |
| 2021-03-26 | $16.44 | $17.68 | $16.42 | $17.26 | $17.26 | 8,540,040 |
| 2021-03-25 | $16.05 | $16.41 | $15.68 | $16.37 | $16.37 | 6,817,310 |
| 2021-03-24 | $14.75 | $16.10 | $14.38 | $15.85 | $15.85 | 9,545,470 |
| 2021-03-23 | $15.13 | $15.14 | $14.70 | $14.72 | $14.72 | 2,712,460 |
| 2021-03-22 | $15.41 | $15.60 | $15.06 | $15.16 | $15.16 | 3,556,060 |
| 2021-03-19 | $15.35 | $15.78 | $15.22 | $15.27 | $15.27 | 3,076,460 |
| 2021-03-18 | $15.76 | $15.81 | $15.22 | $15.68 | $15.68 | 4,551,400 |
| 2021-03-17 | $15.65 | $15.88 | $15.15 | $15.77 | $15.77 | 5,736,550 |
| 2021-03-16 | $14.99 | $15.65 | $14.90 | $15.64 | $15.64 | 6,374,570 |
| 2021-03-15 | $15.00 | $15.09 | $14.72 | $15.00 | $15.00 | 4,302,500 |
| 2021-03-12 | $14.90 | $15.25 | $14.76 | $15.00 | $15.00 | 3,098,380 |
| 2021-03-11 | $15.18 | $15.41 | $14.85 | $14.99 | $14.99 | 5,056,080 |
| 2021-03-10 | $15.09 | $15.80 | $15.01 | $15.18 | $15.18 | 5,432,550 |
| 2021-03-09 | $15.60 | $15.64 | $14.62 | $15.40 | $15.40 | 8,421,680 |
| 2021-03-08 | $15.24 | $15.85 | $15.15 | $15.56 | $15.56 | 10,668,070 |
| 2021-03-05 | $14.49 | $15.05 | $14.14 | $15.05 | $15.05 | 6,631,620 |
| 2021-03-04 | $14.39 | $14.78 | $14.39 | $14.52 | $14.52 | 3,485,420 |
| 2021-03-03 | $14.55 | $14.92 | $14.40 | $14.58 | $14.58 | 5,426,180 |
| 2021-03-02 | $14.08 | $14.62 | $13.97 | $14.61 | $14.61 | 7,482,740 |
| 2021-03-01 | $14.05 | $14.26 | $13.65 | $14.05 | $14.05 | 8,141,880 |
| 2021-02-26 | $13.15 | $13.92 | $13.01 | $13.84 | $13.84 | 10,365,110 |
| 2021-02-25 | $13.11 | $13.54 | $12.75 | $13.30 | $13.30 | 5,711,730 |
| 2021-02-24 | $13.05 | $13.60 | $13.05 | $13.14 | $13.14 | 6,762,630 |
| 2021-02-23 | $13.39 | $13.68 | $13.05 | $13.10 | $13.10 | 2,662,010 |
| 2021-02-22 | $13.19 | $13.58 | $13.01 | $13.40 | $13.40 | 4,161,470 |
| 2021-02-19 | $13.16 | $13.23 | $12.90 | $13.20 | $13.20 | 1,916,370 |
| 2021-02-18 | $13.55 | $13.68 | $12.80 | $13.19 | $13.19 | 3,788,680 |
| 2021-02-17 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2021-02-16 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2021-02-15 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2021-02-12 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2021-02-11 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2021-02-10 | $12.80 | $13.55 | $12.71 | $13.27 | $13.27 | 6,118,100 |
| 2021-02-09 | $12.30 | $12.92 | $12.14 | $12.87 | $12.87 | 6,118,670 |
| 2021-02-08 | $12.35 | $12.50 | $12.09 | $12.28 | $12.28 | 2,685,100 |
| 2021-02-05 | $12.18 | $12.61 | $11.98 | $12.40 | $12.40 | 8,816,900 |
| 2021-02-04 | $11.79 | $12.17 | $11.63 | $12.06 | $12.06 | 4,667,410 |
| 2021-02-03 | $11.97 | $12.00 | $11.72 | $11.85 | $11.85 | 1,798,650 |
| 2021-02-02 | $12.09 | $12.25 | $11.75 | $11.97 | $11.97 | 2,460,820 |
| 2021-02-01 | $12.34 | $12.69 | $11.99 | $12.23 | $12.23 | 6,072,980 |
| 2021-01-29 | $12.15 | $12.30 | $11.97 | $12.13 | $12.13 | 3,244,940 |
| 2021-01-28 | $11.71 | $12.27 | $11.70 | $12.12 | $12.12 | 3,049,400 |
| 2021-01-27 | $12.21 | $12.32 | $11.68 | $11.93 | $11.93 | 5,111,920 |
| 2021-01-26 | $11.51 | $12.34 | $11.23 | $12.17 | $12.17 | 8,019,210 |
| 2021-01-25 | $11.79 | $11.79 | $11.40 | $11.51 | $11.51 | 2,889,080 |
| 2021-01-22 | $11.76 | $11.92 | $11.60 | $11.79 | $11.79 | 1,892,720 |
| 2021-01-21 | $11.59 | $11.75 | $11.47 | $11.72 | $11.72 | 2,131,060 |
| 2021-01-20 | $11.70 | $11.70 | $11.51 | $11.61 | $11.61 | 1,258,080 |
| 2021-01-19 | $11.69 | $11.87 | $11.60 | $11.73 | $11.73 | 2,468,740 |
| 2021-01-18 | $11.97 | $11.97 | $11.61 | $11.73 | $11.73 | 2,343,000 |
| 2021-01-15 | $11.80 | $11.96 | $11.67 | $11.85 | $11.85 | 1,350,450 |
| 2021-01-14 | $11.90 | $11.90 | $11.56 | $11.80 | $11.80 | 2,746,500 |
| 2021-01-13 | $12.17 | $12.19 | $11.73 | $11.90 | $11.90 | 1,898,110 |
| 2021-01-12 | $11.69 | $12.22 | $11.60 | $12.04 | $12.04 | 3,370,730 |
| 2021-01-11 | $11.97 | $12.00 | $11.67 | $11.67 | $11.67 | 2,210,080 |
| 2021-01-08 | $12.15 | $12.15 | $11.88 | $11.97 | $11.97 | 1,518,260 |
| 2021-01-07 | $12.38 | $12.44 | $12.13 | $12.13 | $12.13 | 2,239,620 |
| 2021-01-06 | $12.38 | $12.84 | $12.37 | $12.37 | $12.37 | 4,922,230 |
| 2021-01-05 | $12.22 | $12.44 | $12.22 | $12.38 | $12.38 | 2,667,670 |
| 2021-01-04 | $12.13 | $12.37 | $12.04 | $12.29 | $12.29 | 1,779,670 |
| 2021-01-01 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2020-12-31 | $12.27 | $12.36 | $12.17 | $12.18 | $12.18 | 1,287,520 |
| 2020-12-30 | $11.99 | $12.35 | $11.86 | $12.27 | $12.27 | 2,271,180 |
| 2020-12-29 | $11.86 | $12.00 | $11.70 | $11.99 | $11.99 | 1,188,030 |
| 2020-12-28 | $11.84 | $11.90 | $11.62 | $11.88 | $11.88 | 1,761,700 |
| 2020-12-25 | $11.73 | $11.87 | $11.38 | $11.84 | $11.84 | 3,357,230 |
| 2020-12-24 | $11.94 | $11.94 | $11.64 | $11.79 | $11.79 | 2,210,490 |
| 2020-12-23 | $11.91 | $11.93 | $11.71 | $11.92 | $11.92 | 1,448,800 |
| 2020-12-22 | $11.91 | $12.22 | $11.89 | $11.91 | $11.91 | 2,190,770 |
| 2020-12-21 | $11.82 | $12.07 | $11.81 | $11.96 | $11.96 | 1,146,670 |
| 2020-12-18 | $11.98 | $12.05 | $11.86 | $11.99 | $11.99 | 808,710 |
| 2020-12-17 | $12.00 | $12.08 | $11.75 | $12.00 | $12.00 | 2,378,320 |
| 2020-12-16 | $11.92 | $12.10 | $11.75 | $12.05 | $12.05 | 1,179,920 |
| 2020-12-15 | $12.14 | $12.15 | $11.65 | $11.95 | $11.95 | 2,543,280 |
| 2020-12-14 | $12.22 | $12.24 | $11.98 | $12.09 | $12.09 | 2,604,520 |
| 2020-12-11 | $12.48 | $12.49 | $11.89 | $12.28 | $12.28 | 3,986,900 |
| 2020-12-10 | $12.78 | $12.78 | $12.25 | $12.39 | $12.39 | 3,911,600 |
| 2020-12-09 | $12.75 | $12.90 | $12.55 | $12.70 | $12.70 | 4,486,460 |
| 2020-12-08 | $12.11 | $13.08 | $12.11 | $12.73 | $12.73 | 8,127,370 |
| 2020-12-07 | $12.10 | $12.32 | $12.10 | $12.15 | $12.15 | 2,262,200 |
| 2020-12-04 | $12.04 | $12.20 | $12.01 | $12.12 | $12.12 | 2,176,060 |
| 2020-12-03 | $12.30 | $12.30 | $12.08 | $12.09 | $12.09 | 2,120,580 |
| 2020-12-02 | $12.38 | $12.38 | $12.11 | $12.23 | $12.23 | 3,085,720 |
| 2020-12-01 | $12.20 | $12.20 | $12.04 | $12.13 | $12.13 | 2,082,560 |
| 2020-11-30 | $12.16 | $12.30 | $12.02 | $12.14 | $12.14 | 3,200,270 |
| 2020-11-27 | $12.26 | $12.26 | $12.08 | $12.18 | $12.18 | 1,986,880 |
| 2020-11-26 | $12.13 | $12.23 | $12.00 | $12.17 | $12.17 | 2,683,180 |
| 2020-11-25 | $12.37 | $12.42 | $12.12 | $12.13 | $12.13 | 4,110,420 |
| 2020-11-24 | $12.29 | $12.54 | $12.05 | $12.37 | $12.37 | 4,542,360 |
| 2020-11-23 | $12.40 | $12.43 | $12.22 | $12.28 | $12.28 | 5,280,080 |
| 2020-11-20 | $12.31 | $12.41 | $12.22 | $12.40 | $12.40 | 2,383,900 |
| 2020-11-19 | $12.20 | $12.42 | $12.00 | $12.31 | $12.31 | 2,600,650 |
| 2020-11-18 | $12.12 | $12.31 | $11.99 | $12.23 | $12.23 | 2,692,570 |
| 2020-11-17 | $12.45 | $12.45 | $12.01 | $12.10 | $12.10 | 2,011,200 |
| 2020-11-16 | $12.12 | $12.54 | $12.10 | $12.37 | $12.37 | 2,700,540 |
| 2020-11-13 | $12.24 | $12.30 | $11.94 | $12.16 | $12.16 | 3,584,390 |
| 2020-11-12 | $12.56 | $12.65 | $12.16 | $12.32 | $12.32 | 2,640,600 |
| 2020-11-11 | $12.85 | $12.87 | $12.54 | $12.56 | $12.56 | 2,618,600 |
| 2020-11-10 | $13.05 | $13.10 | $12.49 | $12.83 | $12.83 | 5,827,520 |
| 2020-11-09 | $13.00 | $13.23 | $12.80 | $13.00 | $13.00 | 2,403,100 |
| 2020-11-06 | $13.17 | $13.17 | $12.78 | $12.94 | $12.94 | 2,846,000 |
| 2020-11-05 | $13.47 | $13.47 | $13.00 | $13.07 | $13.07 | 2,759,440 |
| 2020-11-04 | $13.32 | $13.58 | $13.11 | $13.25 | $13.25 | 4,200,900 |
| 2020-11-03 | $13.01 | $13.28 | $12.88 | $13.11 | $13.11 | 6,134,070 |
| 2020-11-02 | $13.60 | $13.80 | $13.11 | $13.14 | $13.14 | 5,120,700 |
| 2020-10-30 | $13.64 | $14.10 | $13.43 | $13.65 | $13.65 | 8,244,100 |
| 2020-10-29 | $13.54 | $13.67 | $13.30 | $13.53 | $13.53 | 3,727,140 |
| 2020-10-28 | $13.33 | $13.82 | $13.15 | $13.63 | $13.63 | 5,595,280 |
| 2020-10-27 | $13.58 | $13.58 | $13.14 | $13.32 | $13.32 | 4,249,830 |
| 2020-10-26 | $13.54 | $13.90 | $13.19 | $13.61 | $13.61 | 8,768,690 |
| 2020-10-23 | $13.02 | $13.59 | $13.00 | $13.45 | $13.45 | 8,605,740 |
| 2020-10-22 | $12.42 | $13.05 | $12.28 | $12.90 | $12.90 | 6,874,500 |
| 2020-10-21 | $12.41 | $12.79 | $12.34 | $12.51 | $12.51 | 4,801,000 |
| 2020-10-20 | $12.46 | $12.77 | $12.21 | $12.47 | $12.47 | 5,273,100 |
| 2020-10-19 | $12.73 | $12.73 | $12.35 | $12.46 | $12.46 | 2,970,610 |
| 2020-10-16 | $12.82 | $12.87 | $12.56 | $12.62 | $12.62 | 3,622,360 |
| 2020-10-15 | $12.75 | $13.04 | $12.31 | $12.79 | $12.79 | 9,212,940 |
| 2020-10-14 | $12.12 | $12.90 | $12.02 | $12.60 | $12.60 | 9,137,410 |
| 2020-10-13 | $12.30 | $12.33 | $12.01 | $12.10 | $12.10 | 3,032,530 |
| 2020-10-12 | $12.06 | $12.28 | $11.91 | $12.24 | $12.24 | 2,720,970 |
| 2020-10-09 | $12.05 | $12.30 | $12.00 | $12.03 | $12.03 | 3,805,000 |
| 2020-10-08 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2020-10-07 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2020-10-06 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2020-10-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2020-10-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2020-10-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2020-09-30 | $12.12 | $12.22 | $11.83 | $11.90 | $11.90 | 5,139,840 |
| 2020-09-29 | $12.46 | $12.49 | $12.02 | $12.02 | $12.02 | 3,273,600 |
| 2020-09-28 | $12.62 | $12.77 | $12.33 | $12.33 | $12.33 | 3,935,540 |
| 2020-09-25 | $12.43 | $12.85 | $12.37 | $12.65 | $12.65 | 4,203,680 |
| 2020-09-24 | $12.69 | $12.70 | $12.38 | $12.43 | $12.43 | 3,296,400 |
| 2020-09-23 | $12.85 | $12.90 | $12.60 | $12.68 | $12.68 | 2,190,150 |
| 2020-09-22 | $13.09 | $13.10 | $12.50 | $12.74 | $12.74 | 5,091,260 |
| 2020-09-21 | $12.95 | $13.35 | $12.75 | $13.24 | $13.24 | 5,399,300 |
| 2020-09-18 | $12.77 | $12.94 | $12.67 | $12.91 | $12.91 | 2,628,320 |
| 2020-09-17 | $12.82 | $12.96 | $12.65 | $12.88 | $12.88 | 2,556,640 |
| 2020-09-16 | $13.32 | $13.35 | $12.80 | $12.96 | $12.96 | 3,329,200 |
| 2020-09-15 | $12.77 | $13.46 | $12.77 | $13.19 | $13.19 | 4,494,680 |
| 2020-09-14 | $13.19 | $13.27 | $12.71 | $12.86 | $12.86 | 6,950,680 |
| 2020-09-11 | $12.90 | $13.25 | $12.50 | $13.08 | $13.08 | 5,751,820 |
| 2020-09-10 | $12.65 | $12.97 | $12.30 | $12.70 | $12.70 | 7,520,230 |
| 2020-09-09 | $13.05 | $13.05 | $12.40 | $12.48 | $12.48 | 6,766,000 |
| 2020-09-08 | $13.29 | $13.29 | $12.83 | $12.94 | $12.94 | 4,348,460 |
| 2020-09-07 | $13.80 | $13.80 | $13.00 | $13.17 | $13.17 | 6,352,100 |
| 2020-09-04 | $13.64 | $13.84 | $13.43 | $13.62 | $13.62 | 7,448,220 |
| 2020-09-03 | $14.00 | $14.00 | $13.67 | $13.85 | $13.85 | 6,067,940 |
| 2020-09-02 | $13.94 | $13.97 | $13.65 | $13.80 | $13.80 | 8,447,910 |
| 2020-09-01 | $13.93 | $14.19 | $13.63 | $13.83 | $13.83 | 11,949,280 |
| 2020-08-31 | $13.50 | $14.06 | $13.38 | $13.85 | $13.85 | 17,128,160 |
| 2020-08-28 | $12.62 | $13.49 | $12.45 | $13.45 | $13.45 | 17,604,650 |
| 2020-08-27 | $12.07 | $12.60 | $12.07 | $12.55 | $12.55 | 8,903,330 |
| 2020-08-26 | $12.16 | $12.32 | $11.98 | $12.18 | $12.18 | 5,354,080 |
| 2020-08-25 | $11.92 | $12.33 | $11.86 | $12.10 | $12.10 | 10,435,990 |
| 2020-08-24 | $12.32 | $12.32 | $11.50 | $11.87 | $11.87 | 12,800,460 |
| 2020-08-21 | $12.20 | $12.78 | $12.05 | $12.12 | $12.12 | 12,243,700 |
| 2020-08-20 | $12.58 | $12.69 | $11.95 | $12.00 | $12.00 | 11,710,100 |
| 2020-08-19 | $12.83 | $12.99 | $12.62 | $12.65 | $12.65 | 9,790,650 |
| 2020-08-18 | $12.31 | $12.88 | $12.15 | $12.74 | $12.74 | 10,555,430 |
| 2020-08-17 | $13.40 | $13.55 | $11.83 | $12.40 | $12.40 | 22,773,790 |
| 2020-08-14 | $13.04 | $13.21 | $12.78 | $13.07 | $13.07 | 7,289,060 |
| 2020-08-13 | $12.89 | $13.05 | $12.72 | $12.96 | $12.96 | 8,342,340 |
| 2020-08-12 | $12.68 | $12.91 | $12.42 | $12.90 | $12.90 | 7,308,390 |
| 2020-08-11 | $12.80 | $13.02 | $12.61 | $12.65 | $12.65 | 8,280,210 |
| 2020-08-10 | $11.96 | $12.86 | $11.95 | $12.80 | $12.80 | 12,647,290 |
| 2020-08-07 | $11.92 | $12.41 | $11.85 | $12.01 | $12.01 | 10,309,500 |
| 2020-08-06 | $11.77 | $11.96 | $11.43 | $11.92 | $11.92 | 7,207,430 |
| 2020-08-05 | $11.63 | $11.88 | $11.52 | $11.68 | $11.68 | 4,645,930 |
| 2020-08-04 | $11.55 | $11.96 | $11.41 | $11.66 | $11.66 | 7,143,520 |
| 2020-08-03 | $11.55 | $11.74 | $11.30 | $11.55 | $11.55 | 5,485,260 |
| 2020-07-31 | $11.14 | $11.65 | $11.06 | $11.52 | $11.52 | 6,141,420 |
| 2020-07-30 | $11.54 | $11.70 | $11.14 | $11.26 | $11.26 | 7,430,750 |
| 2020-07-29 | $11.40 | $12.08 | $11.35 | $11.54 | $11.54 | 12,411,170 |
| 2020-07-28 | $11.32 | $11.45 | $11.01 | $11.32 | $11.32 | 8,446,760 |
| 2020-07-27 | $10.77 | $11.25 | $10.43 | $11.06 | $11.06 | 12,049,890 |
| 2020-07-24 | $10.82 | $10.88 | $10.35 | $10.36 | $10.36 | 10,555,580 |
| 2020-07-23 | $10.62 | $11.15 | $10.55 | $10.75 | $10.75 | 13,591,740 |
| 2020-07-22 | $10.18 | $10.82 | $9.96 | $10.63 | $10.63 | 14,034,640 |
| 2020-07-21 | $10.44 | $10.46 | $10.00 | $10.08 | $10.08 | 9,932,930 |
| 2020-07-20 | $10.74 | $10.87 | $10.16 | $10.35 | $10.35 | 12,547,240 |
| 2020-07-17 | $10.61 | $10.91 | $9.87 | $10.49 | $10.49 | 13,448,370 |
| 2020-07-16 | $11.85 | $12.15 | $10.74 | $10.74 | $10.74 | 12,738,380 |
| 2020-07-15 | $12.65 | $12.72 | $11.61 | $11.93 | $11.93 | 16,451,470 |
| 2020-07-14 | $12.37 | $12.93 | $12.15 | $12.64 | $12.64 | 14,562,500 |
| 2020-07-13 | $12.43 | $12.79 | $12.18 | $12.45 | $12.45 | 9,570,720 |
| 2020-07-10 | $12.50 | $13.06 | $12.35 | $12.54 | $12.54 | 9,803,890 |
| 2020-07-09 | $12.07 | $12.57 | $11.99 | $12.52 | $12.52 | 9,327,900 |
| 2020-07-08 | $12.17 | $12.88 | $12.15 | $12.19 | $12.19 | 8,999,970 |
| 2020-07-07 | $12.15 | $12.28 | $11.95 | $12.12 | $12.12 | 9,406,380 |
| 2020-07-06 | $12.22 | $12.45 | $12.05 | $12.09 | $12.09 | 11,499,920 |
| 2020-07-03 | $12.15 | $12.46 | $11.81 | $12.15 | $12.15 | 10,493,380 |
| 2020-07-02 | $12.32 | $12.47 | $11.93 | $11.99 | $11.99 | 15,486,800 |
| 2020-07-01 | $12.18 | $12.50 | $11.95 | $12.39 | $12.39 | 12,498,210 |
| 2020-06-30 | $11.25 | $12.20 | $11.24 | $12.03 | $12.03 | 12,387,000 |
| 2020-06-29 | $11.20 | $11.28 | $10.90 | $11.21 | $11.21 | 10,126,120 |
| 2020-06-26 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2020-06-25 | $11.13 | $11.13 | $11.13 | $11.13 | $11.13 | 0 |
| 2020-06-24 | $10.75 | $11.13 | $10.30 | $11.13 | $11.13 | 19,245,970 |
| 2020-06-23 | $9.56 | $10.54 | $9.50 | $10.54 | $10.54 | 20,199,550 |
| 2020-06-22 | $9.90 | $9.96 | $9.19 | $9.58 | $9.58 | 16,803,720 |
| 2020-06-19 | $9.90 | $10.00 | $9.67 | $9.70 | $9.70 | 7,395,520 |
| 2020-06-18 | $10.09 | $10.15 | $9.85 | $9.90 | $9.90 | 5,458,080 |
| 2020-06-17 | $10.12 | $10.19 | $9.83 | $10.03 | $10.03 | 8,342,850 |
| 2020-06-16 | $9.95 | $10.20 | $9.84 | $10.12 | $10.12 | 8,445,780 |
| 2020-06-15 | $9.75 | $9.93 | $9.67 | $9.88 | $9.88 | 7,569,000 |
| 2020-06-12 | $9.38 | $9.86 | $9.31 | $9.74 | $9.74 | 7,077,070 |
| 2020-06-11 | $9.60 | $9.65 | $9.38 | $9.56 | $9.56 | 6,994,120 |
| 2020-06-10 | $9.21 | $9.80 | $9.19 | $9.49 | $9.49 | 10,952,010 |
| 2020-06-09 | $9.66 | $9.94 | $9.42 | $9.45 | $9.45 | 11,561,790 |
| 2020-06-08 | $9.33 | $9.68 | $9.28 | $9.66 | $9.66 | 9,204,900 |
| 2020-06-05 | $9.35 | $9.45 | $9.18 | $9.26 | $9.26 | 6,503,060 |
| 2020-06-04 | $8.98 | $9.45 | $8.96 | $9.26 | $9.26 | 9,693,170 |
| 2020-06-03 | $9.34 | $9.34 | $8.81 | $8.93 | $8.93 | 13,673,190 |
| 2020-06-02 | $8.82 | $9.40 | $8.75 | $9.35 | $9.35 | 10,983,900 |
| 2020-06-01 | $8.44 | $8.85 | $8.44 | $8.79 | $8.79 | 7,737,800 |
| 2020-05-29 | $8.37 | $8.75 | $8.25 | $8.44 | $8.44 | 9,710,280 |
| 2020-05-28 | $8.22 | $8.42 | $8.17 | $8.32 | $8.32 | 7,631,960 |
| 2020-05-27 | $7.68 | $8.37 | $7.68 | $8.25 | $8.25 | 10,658,550 |
| 2020-05-26 | $7.53 | $7.79 | $7.31 | $7.70 | $7.70 | 3,759,200 |
| 2020-05-25 | $7.47 | $7.62 | $7.38 | $7.56 | $7.56 | 2,941,480 |
| 2020-05-22 | $7.50 | $7.55 | $7.40 | $7.47 | $7.47 | 3,677,100 |
| 2020-05-21 | $7.49 | $7.69 | $7.39 | $7.52 | $7.52 | 4,985,300 |
| 2020-05-20 | $7.76 | $7.76 | $7.48 | $7.52 | $7.52 | 5,394,670 |
| 2020-05-19 | $7.38 | $7.79 | $7.36 | $7.69 | $7.69 | 6,244,110 |
| 2020-05-18 | $7.40 | $7.48 | $7.33 | $7.36 | $7.36 | 3,849,210 |
| 2020-05-15 | $7.27 | $7.50 | $7.27 | $7.41 | $7.41 | 5,394,660 |
| 2020-05-14 | $7.12 | $7.40 | $7.00 | $7.37 | $7.37 | 9,234,880 |
| 2020-05-13 | $7.16 | $7.23 | $7.04 | $7.09 | $7.09 | 6,125,150 |
| 2020-05-12 | $7.18 | $7.35 | $7.11 | $7.17 | $7.17 | 5,922,540 |
| 2020-05-11 | $6.98 | $7.27 | $6.93 | $7.20 | $7.20 | 7,581,890 |
| 2020-05-08 | $6.95 | $7.05 | $6.89 | $6.98 | $6.98 | 6,654,990 |
| 2020-05-07 | $6.65 | $7.15 | $6.53 | $6.92 | $6.92 | 10,363,540 |
| 2020-05-06 | $6.40 | $6.74 | $6.35 | $6.60 | $6.60 | 6,416,660 |
| 2020-05-05 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2020-05-04 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2020-05-01 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2020-04-30 | $6.25 | $6.45 | $6.24 | $6.40 | $6.40 | 5,973,970 |
| 2020-04-29 | $6.29 | $6.29 | $6.15 | $6.16 | $6.16 | 4,709,050 |
| 2020-04-28 | $6.00 | $6.30 | $5.98 | $6.29 | $6.29 | 5,213,450 |
| 2020-04-27 | $6.08 | $6.53 | $6.05 | $6.22 | $6.22 | 7,325,350 |
| 2020-04-24 | $5.79 | $6.15 | $5.60 | $6.10 | $6.10 | 6,905,660 |
| 2020-04-23 | $5.88 | $5.90 | $5.75 | $5.79 | $5.79 | 2,104,700 |
| 2020-04-22 | $5.98 | $5.98 | $5.78 | $5.87 | $5.87 | 2,488,530 |
| 2020-04-21 | $6.00 | $6.07 | $5.94 | $5.98 | $5.98 | 1,579,520 |
| 2020-04-20 | $6.00 | $6.08 | $5.94 | $6.08 | $6.08 | 1,609,390 |
| 2020-04-17 | $6.12 | $6.17 | $6.04 | $6.04 | $6.04 | 1,370,340 |
| 2020-04-16 | $6.06 | $6.11 | $6.00 | $6.09 | $6.09 | 1,955,580 |
| 2020-04-15 | $6.07 | $6.20 | $5.99 | $6.07 | $6.07 | 3,080,480 |
| 2020-04-14 | $6.09 | $6.15 | $5.99 | $6.01 | $6.01 | 2,259,510 |
| 2020-04-13 | $6.19 | $6.19 | $5.97 | $6.09 | $6.09 | 4,125,240 |
| 2020-04-10 | $6.25 | $6.25 | $6.10 | $6.19 | $6.19 | 1,845,700 |
| 2020-04-09 | $6.20 | $6.28 | $6.14 | $6.19 | $6.19 | 1,838,880 |
| 2020-04-08 | $6.22 | $6.38 | $6.11 | $6.20 | $6.20 | 3,198,800 |
| 2020-04-07 | $5.90 | $6.29 | $5.90 | $6.26 | $6.26 | 5,195,620 |
| 2020-04-06 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2020-04-03 | $5.78 | $5.96 | $5.69 | $5.87 | $5.87 | 1,904,110 |
| 2020-04-02 | $5.70 | $5.74 | $5.61 | $5.73 | $5.73 | 1,719,130 |
| 2020-04-01 | $5.72 | $5.76 | $5.66 | $5.66 | $5.66 | 1,883,420 |
| 2020-03-31 | $5.52 | $5.71 | $5.52 | $5.70 | $5.70 | 2,339,100 |
| 2020-03-30 | $5.65 | $5.65 | $5.39 | $5.49 | $5.49 | 2,938,600 |
| 2020-03-27 | $5.77 | $5.79 | $5.65 | $5.68 | $5.68 | 1,846,600 |
| 2020-03-26 | $5.90 | $5.94 | $5.69 | $5.70 | $5.70 | 2,769,480 |
| 2020-03-25 | $5.94 | $6.06 | $5.92 | $5.94 | $5.94 | 3,854,800 |
| 2020-03-24 | $6.06 | $6.12 | $5.58 | $5.94 | $5.94 | 7,405,390 |
| 2020-03-23 | $6.20 | $6.25 | $5.94 | $5.98 | $5.98 | 4,064,700 |
| 2020-03-20 | $6.24 | $6.34 | $6.20 | $6.31 | $6.31 | 2,175,160 |
| 2020-03-19 | $6.19 | $6.29 | $6.10 | $6.25 | $6.25 | 3,540,960 |
| 2020-03-18 | $6.38 | $6.44 | $6.20 | $6.20 | $6.20 | 3,442,940 |
| 2020-03-17 | $6.21 | $6.37 | $6.14 | $6.30 | $6.30 | 5,641,710 |
| 2020-03-16 | $6.53 | $6.79 | $6.13 | $6.22 | $6.22 | 7,004,980 |
| 2020-03-13 | $6.34 | $6.52 | $6.34 | $6.47 | $6.47 | 6,725,800 |
| 2020-03-12 | $6.46 | $6.61 | $6.29 | $6.61 | $6.61 | 7,185,700 |
| 2020-03-11 | $6.60 | $6.64 | $6.44 | $6.49 | $6.49 | 3,587,250 |
| 2020-03-10 | $6.14 | $6.65 | $6.03 | $6.53 | $6.53 | 7,600,600 |
| 2020-03-09 | $6.44 | $6.44 | $6.24 | $6.24 | $6.24 | 5,374,400 |
| 2020-03-06 | $6.41 | $6.47 | $6.31 | $6.43 | $6.43 | 3,868,120 |
| 2020-03-05 | $6.44 | $6.51 | $6.32 | $6.46 | $6.46 | 4,786,540 |
| 2020-03-04 | $6.24 | $6.49 | $6.18 | $6.44 | $6.44 | 9,271,000 |
| 2020-03-03 | $6.44 | $6.46 | $6.20 | $6.25 | $6.25 | 5,662,120 |
| 2020-03-02 | $5.89 | $6.39 | $5.89 | $6.32 | $6.32 | 6,441,540 |
| 2020-02-28 | $5.99 | $6.11 | $5.90 | $5.97 | $5.97 | 6,926,570 |
| 2020-02-27 | $6.24 | $6.30 | $6.13 | $6.14 | $6.14 | 4,189,220 |
| 2020-02-26 | $6.30 | $6.48 | $6.19 | $6.22 | $6.22 | 7,316,170 |
| 2020-02-25 | $5.89 | $6.55 | $5.83 | $6.27 | $6.27 | 13,372,470 |
| 2020-02-24 | $5.84 | $6.00 | $5.72 | $5.99 | $5.99 | 7,425,100 |
| 2020-02-21 | $5.92 | $5.92 | $5.82 | $5.85 | $5.85 | 4,392,020 |
| 2020-02-20 | $5.83 | $5.90 | $5.78 | $5.84 | $5.84 | 4,028,060 |
| 2020-02-19 | $5.84 | $5.96 | $5.82 | $5.84 | $5.84 | 5,240,660 |
| 2020-02-18 | $5.73 | $5.95 | $5.66 | $5.89 | $5.89 | 8,341,600 |
| 2020-02-17 | $5.46 | $5.73 | $5.46 | $5.69 | $5.69 | 6,098,200 |
| 2020-02-14 | $5.42 | $5.53 | $5.40 | $5.46 | $5.46 | 3,646,880 |
| 2020-02-13 | $5.57 | $5.58 | $5.35 | $5.41 | $5.41 | 5,735,180 |
| 2020-02-12 | $5.53 | $5.59 | $5.42 | $5.56 | $5.56 | 3,929,700 |
| 2020-02-11 | $5.59 | $5.67 | $5.50 | $5.58 | $5.58 | 4,968,520 |
| 2020-02-10 | $5.54 | $5.62 | $5.44 | $5.58 | $5.58 | 4,398,300 |
| 2020-02-07 | $5.42 | $5.58 | $5.36 | $5.58 | $5.58 | 6,195,200 |
| 2020-02-06 | $5.39 | $5.52 | $5.29 | $5.44 | $5.44 | 6,303,630 |
| 2020-02-05 | $5.08 | $5.44 | $5.05 | $5.32 | $5.32 | 7,408,300 |
| 2020-02-04 | $4.47 | $5.10 | $4.47 | $4.98 | $4.98 | 8,238,410 |
| 2020-02-03 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 2,493,300 |
| 2020-01-31 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-29 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-28 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-27 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-24 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2020-01-23 | $5.50 | $5.50 | $5.27 | $5.30 | $5.30 | 5,249,860 |
| 2020-01-22 | $5.66 | $5.66 | $5.51 | $5.53 | $5.53 | 5,592,020 |
| 2020-01-21 | $5.51 | $5.92 | $5.45 | $5.61 | $5.61 | 14,148,480 |
| 2020-01-20 | $5.25 | $5.39 | $5.17 | $5.38 | $5.38 | 4,909,210 |
| 2020-01-17 | $5.10 | $5.23 | $5.08 | $5.22 | $5.22 | 3,088,940 |
| 2020-01-16 | $5.14 | $5.17 | $5.04 | $5.05 | $5.05 | 3,730,800 |
| 2020-01-15 | $5.23 | $5.23 | $5.11 | $5.14 | $5.14 | 2,906,900 |
| 2020-01-14 | $5.22 | $5.29 | $5.21 | $5.23 | $5.23 | 1,847,640 |
| 2020-01-13 | $5.30 | $5.30 | $5.20 | $5.26 | $5.26 | 2,908,840 |
| 2020-01-10 | $5.34 | $5.37 | $5.26 | $5.27 | $5.27 | 2,553,840 |
| 2020-01-09 | $5.40 | $5.40 | $5.31 | $5.34 | $5.34 | 2,737,550 |
| 2020-01-08 | $5.31 | $5.40 | $5.30 | $5.33 | $5.33 | 3,208,100 |
| 2020-01-07 | $5.30 | $5.38 | $5.26 | $5.35 | $5.35 | 3,850,940 |
| 2020-01-06 | $5.25 | $5.35 | $5.16 | $5.28 | $5.28 | 4,787,060 |
| 2020-01-03 | $5.18 | $5.34 | $5.16 | $5.25 | $5.25 | 4,556,970 |
| 2020-01-02 | $5.15 | $5.20 | $5.13 | $5.18 | $5.18 | 2,986,300 |
| 2020-01-01 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2019-12-31 | $5.15 | $5.16 | $5.07 | $5.11 | $5.11 | 2,941,060 |
| 2019-12-30 | $5.21 | $5.24 | $5.12 | $5.16 | $5.16 | 2,209,200 |
| 2019-12-27 | $5.13 | $5.26 | $5.13 | $5.18 | $5.18 | 2,886,530 |
| 2019-12-26 | $5.10 | $5.13 | $5.06 | $5.11 | $5.11 | 1,973,130 |
| 2019-12-25 | $5.12 | $5.17 | $5.10 | $5.10 | $5.10 | 1,414,890 |
| 2019-12-24 | $5.08 | $5.18 | $5.05 | $5.15 | $5.15 | 2,382,880 |
| 2019-12-23 | $5.21 | $5.21 | $5.04 | $5.08 | $5.08 | 3,918,880 |
| 2019-12-20 | $5.27 | $5.27 | $5.20 | $5.22 | $5.22 | 1,313,980 |
| 2019-12-19 | $5.26 | $5.28 | $5.20 | $5.24 | $5.24 | 1,800,600 |
| 2019-12-18 | $5.27 | $5.39 | $5.25 | $5.26 | $5.26 | 2,848,030 |
| 2019-12-17 | $5.20 | $5.30 | $5.19 | $5.27 | $5.27 | 2,844,670 |
| 2019-12-16 | $5.24 | $5.24 | $5.16 | $5.21 | $5.21 | 3,853,120 |
| 2019-12-13 | $5.32 | $5.35 | $5.17 | $5.25 | $5.25 | 3,975,210 |
| 2019-12-12 | $5.35 | $5.38 | $5.26 | $5.32 | $5.32 | 2,038,100 |
| 2019-12-11 | $5.37 | $5.43 | $5.32 | $5.35 | $5.35 | 2,038,400 |
| 2019-12-10 | $5.40 | $5.46 | $5.35 | $5.40 | $5.40 | 2,739,900 |
| 2019-12-09 | $5.48 | $5.52 | $5.38 | $5.45 | $5.45 | 3,380,430 |
| 2019-12-06 | $5.46 | $5.57 | $5.46 | $5.55 | $5.55 | 2,363,300 |
| 2019-12-05 | $5.57 | $5.57 | $5.50 | $5.50 | $5.50 | 1,687,500 |
| 2019-12-04 | $5.50 | $5.58 | $5.40 | $5.54 | $5.54 | 2,880,040 |
| 2019-12-03 | $5.46 | $5.53 | $5.44 | $5.48 | $5.48 | 1,599,560 |
| 2019-12-02 | $5.42 | $5.48 | $5.40 | $5.47 | $5.47 | 2,059,820 |
| 2019-11-29 | $5.49 | $5.50 | $5.41 | $5.46 | $5.46 | 2,498,240 |
| 2019-11-28 | $5.39 | $5.49 | $5.34 | $5.45 | $5.45 | 4,219,900 |
| 2019-11-27 | $5.38 | $5.52 | $5.32 | $5.39 | $5.39 | 3,522,300 |
| 2019-11-26 | $5.14 | $5.47 | $5.09 | $5.40 | $5.40 | 4,886,580 |
| 2019-11-25 | $5.10 | $5.21 | $5.08 | $5.15 | $5.15 | 2,929,040 |
| 2019-11-22 | $5.13 | $5.15 | $5.03 | $5.11 | $5.11 | 1,749,920 |
| 2019-11-21 | $5.08 | $5.14 | $5.04 | $5.08 | $5.08 | 924,050 |
| 2019-11-20 | $5.11 | $5.15 | $5.10 | $5.11 | $5.11 | 1,192,200 |
| 2019-11-19 | $5.04 | $5.17 | $5.02 | $5.15 | $5.15 | 1,698,100 |
| 2019-11-18 | $5.00 | $5.08 | $5.00 | $5.05 | $5.05 | 1,243,300 |
| 2019-11-15 | $5.10 | $5.12 | $5.04 | $5.06 | $5.06 | 1,568,770 |
| 2019-11-14 | $5.05 | $5.12 | $5.05 | $5.08 | $5.08 | 1,345,740 |
| 2019-11-13 | $5.14 | $5.18 | $5.06 | $5.08 | $5.08 | 1,200,090 |
| 2019-11-12 | $5.08 | $5.16 | $5.02 | $5.15 | $5.15 | 1,840,400 |
| 2019-11-11 | $5.23 | $5.23 | $5.05 | $5.11 | $5.11 | 3,145,100 |
| 2019-11-08 | $5.25 | $5.36 | $5.18 | $5.20 | $5.20 | 3,059,320 |
| 2019-11-07 | $5.25 | $5.32 | $5.21 | $5.26 | $5.26 | 2,964,140 |
| 2019-11-06 | $5.49 | $5.49 | $5.21 | $5.25 | $5.25 | 3,851,900 |
| 2019-11-05 | $5.46 | $5.50 | $5.33 | $5.40 | $5.40 | 4,726,100 |
| 2019-11-04 | $5.48 | $5.50 | $5.37 | $5.40 | $5.40 | 3,491,560 |
| 2019-11-01 | $5.58 | $5.59 | $5.46 | $5.50 | $5.50 | 4,235,120 |
| 2019-10-31 | $5.61 | $5.63 | $5.55 | $5.59 | $5.59 | 3,689,400 |
| 2019-10-30 | $5.61 | $5.64 | $5.52 | $5.57 | $5.57 | 4,076,960 |
| 2019-10-29 | $5.55 | $5.68 | $5.50 | $5.60 | $5.60 | 6,829,750 |
| 2019-10-28 | $5.39 | $5.61 | $5.32 | $5.60 | $5.60 | 7,088,480 |
| 2019-10-25 | $5.24 | $5.44 | $5.18 | $5.36 | $5.36 | 5,546,800 |
| 2019-10-24 | $5.20 | $5.27 | $5.17 | $5.25 | $5.25 | 2,858,740 |
| 2019-10-23 | $5.25 | $5.28 | $5.17 | $5.21 | $5.21 | 1,526,500 |
| 2019-10-22 | $5.18 | $5.25 | $5.16 | $5.20 | $5.20 | 2,290,960 |
| 2019-10-21 | $5.19 | $5.25 | $5.12 | $5.18 | $5.18 | 3,439,200 |
| 2019-10-18 | $5.31 | $5.34 | $5.16 | $5.18 | $5.18 | 5,032,320 |
| 2019-10-17 | $5.28 | $5.34 | $5.16 | $5.31 | $5.31 | 5,003,120 |
| 2019-10-16 | $5.17 | $5.35 | $5.17 | $5.27 | $5.27 | 6,367,520 |
| 2019-10-15 | $5.14 | $5.50 | $5.12 | $5.29 | $5.29 | 12,686,160 |
| 2019-10-14 | $5.19 | $5.23 | $5.07 | $5.15 | $5.15 | 7,947,810 |
| 2019-10-11 | $4.98 | $5.18 | $4.91 | $5.17 | $5.17 | 10,194,580 |
| 2019-10-10 | $4.96 | $5.17 | $4.93 | $4.99 | $4.99 | 9,183,600 |
| 2019-10-09 | $5.18 | $5.35 | $4.98 | $5.02 | $5.02 | 27,213,820 |
| 2019-10-08 | $4.50 | $4.95 | $4.47 | $4.95 | $4.95 | 14,890,760 |
| 2019-10-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-10-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-10-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-10-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-10-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 0 |
| 2019-09-30 | $4.53 | $4.55 | $4.46 | $4.50 | $4.50 | 1,668,400 |
| 2019-09-27 | $4.47 | $4.58 | $4.45 | $4.53 | $4.53 | 1,943,360 |
| 2019-09-26 | $4.53 | $4.56 | $4.46 | $4.46 | $4.46 | 1,559,600 |
| 2019-09-25 | $4.61 | $4.62 | $4.52 | $4.52 | $4.52 | 1,742,220 |
| 2019-09-24 | $4.63 | $4.65 | $4.58 | $4.62 | $4.62 | 1,917,600 |
| 2019-09-23 | $4.65 | $4.67 | $4.60 | $4.60 | $4.60 | 1,925,260 |
| 2019-09-20 | $4.64 | $4.67 | $4.62 | $4.65 | $4.65 | 2,006,820 |
| 2019-09-19 | $4.58 | $4.68 | $4.53 | $4.64 | $4.64 | 2,652,130 |
| 2019-09-18 | $4.59 | $4.61 | $4.54 | $4.58 | $4.58 | 2,716,120 |
| 2019-09-17 | $4.69 | $4.70 | $4.55 | $4.58 | $4.58 | 3,453,120 |
| 2019-09-16 | $4.74 | $4.75 | $4.69 | $4.70 | $4.70 | 2,738,220 |
| 2019-09-13 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2019-09-12 | $4.67 | $4.69 | $4.66 | $4.67 | $4.67 | 2,464,200 |
| 2019-09-11 | $4.70 | $4.74 | $4.65 | $4.68 | $4.68 | 2,837,620 |
| 2019-09-10 | $4.75 | $4.76 | $4.67 | $4.70 | $4.70 | 2,362,280 |
| 2019-09-09 | $4.68 | $4.71 | $4.65 | $4.71 | $4.71 | 3,431,320 |
| 2019-09-06 | $4.68 | $4.69 | $4.63 | $4.68 | $4.68 | 2,110,800 |
| 2019-09-05 | $4.66 | $4.72 | $4.63 | $4.68 | $4.68 | 4,769,600 |
| 2019-09-04 | $4.61 | $4.68 | $4.58 | $4.68 | $4.68 | 3,259,900 |
| 2019-09-03 | $4.59 | $4.61 | $4.57 | $4.60 | $4.60 | 2,319,220 |
| 2019-09-02 | $4.54 | $4.61 | $4.48 | $4.58 | $4.58 | 2,915,500 |
| 2019-08-30 | $4.63 | $4.66 | $4.51 | $4.52 | $4.52 | 1,988,580 |
| 2019-08-29 | $4.63 | $4.65 | $4.58 | $4.61 | $4.61 | 2,185,900 |
| 2019-08-28 | $4.67 | $4.69 | $4.57 | $4.61 | $4.61 | 3,596,000 |
| 2019-08-27 | $4.67 | $4.70 | $4.65 | $4.67 | $4.67 | 2,953,020 |
| 2019-08-26 | $4.78 | $4.79 | $4.63 | $4.65 | $4.65 | 3,651,600 |
| 2019-08-23 | $4.90 | $4.90 | $4.81 | $4.84 | $4.84 | 2,230,520 |
| 2019-08-22 | $4.92 | $4.93 | $4.86 | $4.89 | $4.89 | 1,431,760 |
| 2019-08-21 | $4.94 | $4.94 | $4.87 | $4.92 | $4.92 | 1,748,660 |
| 2019-08-20 | $4.90 | $4.94 | $4.87 | $4.91 | $4.91 | 1,797,750 |
| 2019-08-19 | $4.85 | $4.92 | $4.82 | $4.91 | $4.91 | 2,736,980 |
| 2019-08-16 | $4.80 | $4.86 | $4.79 | $4.85 | $4.85 | 1,263,200 |
| 2019-08-15 | $4.86 | $4.86 | $4.72 | $4.83 | $4.83 | 2,866,480 |
| 2019-08-14 | $4.96 | $4.97 | $4.85 | $4.87 | $4.87 | 2,120,330 |
| 2019-08-13 | $5.04 | $5.04 | $4.88 | $4.91 | $4.91 | 3,035,520 |
| 2019-08-12 | $5.04 | $5.07 | $5.00 | $5.04 | $5.04 | 1,588,200 |
| 2019-08-09 | $5.11 | $5.12 | $5.04 | $5.04 | $5.04 | 1,305,400 |
| 2019-08-08 | $5.07 | $5.10 | $5.05 | $5.08 | $5.08 | 1,615,900 |
| 2019-08-07 | $5.10 | $5.18 | $5.05 | $5.08 | $5.08 | 2,999,100 |
| 2019-08-06 | $5.15 | $5.15 | $4.98 | $5.09 | $5.09 | 4,899,720 |
| 2019-08-05 | $5.10 | $5.35 | $5.09 | $5.16 | $5.16 | 6,062,720 |
| 2019-08-02 | $5.10 | $5.12 | $5.05 | $5.08 | $5.08 | 2,938,100 |
| 2019-08-01 | $5.10 | $5.19 | $5.10 | $5.15 | $5.15 | 2,473,460 |
| 2019-07-31 | $5.05 | $5.15 | $5.03 | $5.15 | $5.15 | 3,106,540 |
| 2019-07-30 | $5.08 | $5.11 | $5.05 | $5.08 | $5.08 | 2,900,270 |
| 2019-07-29 | $4.98 | $5.13 | $4.97 | $5.11 | $5.11 | 4,264,500 |
| 2019-07-26 | $4.99 | $5.01 | $4.95 | $4.99 | $4.99 | 1,498,857 |
| 2019-07-25 | $4.96 | $5.00 | $4.95 | $4.99 | $4.99 | 2,221,490 |
| 2019-07-24 | $4.95 | $5.00 | $4.91 | $4.97 | $4.97 | 2,127,600 |
| 2019-07-23 | $4.97 | $4.97 | $4.91 | $4.95 | $4.95 | 2,200,740 |
| 2019-07-22 | $5.03 | $5.03 | $4.94 | $4.97 | $4.97 | 2,637,800 |
| 2019-07-19 | $5.02 | $5.09 | $5.01 | $5.03 | $5.03 | 2,083,500 |
| 2019-07-18 | $5.05 | $5.09 | $5.01 | $5.02 | $5.02 | 2,352,000 |
| 2019-07-17 | $5.03 | $5.16 | $5.01 | $5.05 | $5.05 | 3,558,310 |
| 2019-07-16 | $5.08 | $5.08 | $5.00 | $5.06 | $5.06 | 2,096,500 |
| 2019-07-15 | $5.00 | $5.05 | $4.93 | $5.03 | $5.03 | 3,005,600 |
| 2019-07-12 | $4.90 | $4.98 | $4.87 | $4.96 | $4.96 | 3,223,540 |
| 2019-07-11 | $4.91 | $4.92 | $4.88 | $4.90 | $4.90 | 2,363,100 |
| 2019-07-10 | $4.89 | $4.92 | $4.84 | $4.90 | $4.90 | 2,672,970 |
| 2019-07-09 | $4.86 | $4.94 | $4.85 | $4.87 | $4.87 | 3,356,410 |
| 2019-07-08 | $5.06 | $5.08 | $4.85 | $4.87 | $4.87 | 5,632,930 |
| 2019-07-05 | $5.07 | $5.09 | $5.00 | $5.09 | $5.09 | 5,129,030 |
| 2019-07-04 | $5.11 | $5.16 | $5.05 | $5.08 | $5.08 | 6,773,130 |
| 2019-07-03 | $5.08 | $5.13 | $5.07 | $5.09 | $5.09 | 3,385,000 |
| 2019-07-02 | $5.12 | $5.13 | $5.06 | $5.11 | $5.11 | 3,840,380 |
| 2019-07-01 | $5.07 | $5.13 | $5.02 | $5.12 | $5.12 | 6,517,320 |
| 2019-06-28 | $5.09 | $5.09 | $4.97 | $5.02 | $5.02 | 4,834,910 |
| 2019-06-27 | $5.12 | $5.13 | $5.06 | $5.10 | $5.10 | 5,871,380 |
| 2019-06-26 | $5.07 | $5.08 | $5.00 | $5.04 | $5.04 | 3,115,600 |
| 2019-06-25 | $5.05 | $5.11 | $5.01 | $5.06 | $5.06 | 4,521,900 |
| 2019-06-24 | $5.08 | $5.10 | $5.03 | $5.07 | $5.07 | 4,555,380 |
| 2019-06-21 | $5.13 | $5.13 | $5.06 | $5.09 | $5.09 | 7,360,970 |
| 2019-06-20 | $5.03 | $5.04 | $4.94 | $5.02 | $5.02 | 5,598,880 |
| 2019-06-19 | $5.07 | $5.10 | $5.01 | $5.02 | $5.02 | 5,609,280 |
| 2019-06-18 | $5.10 | $5.10 | $4.97 | $4.98 | $4.98 | 4,848,120 |
| 2019-06-17 | $4.96 | $5.12 | $4.96 | $5.08 | $5.08 | 4,345,760 |
| 2019-06-14 | $5.10 | $5.15 | $5.00 | $5.02 | $5.02 | 7,060,810 |
| 2019-06-13 | $5.15 | $5.22 | $4.96 | $5.17 | $5.17 | 13,857,970 |
| 2019-06-12 | $5.31 | $5.42 | $5.15 | $5.20 | $5.20 | 19,610,130 |
| 2019-06-11 | $6.15 | $6.15 | $5.37 | $5.55 | $5.55 | 29,757,730 |
| 2019-06-10 | $5.64 | $5.73 | $5.56 | $5.59 | $5.59 | 5,308,830 |
| 2019-06-07 | $5.64 | $5.64 | $5.64 | $5.64 | $5.64 | 0 |
| 2019-06-06 | $5.70 | $5.74 | $5.63 | $5.64 | $5.64 | 5,829,000 |
| 2019-06-05 | $5.71 | $5.81 | $5.65 | $5.75 | $5.75 | 7,608,130 |
| 2019-06-04 | $5.64 | $5.74 | $5.55 | $5.70 | $5.70 | 6,372,120 |
| 2019-06-03 | $5.70 | $5.71 | $5.56 | $5.69 | $5.69 | 8,884,470 |
| 2019-05-31 | $5.58 | $5.70 | $5.48 | $5.67 | $5.67 | 9,613,940 |
| 2019-05-30 | $5.54 | $5.77 | $5.47 | $5.55 | $5.55 | 9,518,980 |
| 2019-05-29 | $5.40 | $5.55 | $5.33 | $5.52 | $5.52 | 6,129,380 |
| 2019-05-28 | $5.45 | $5.54 | $5.30 | $5.41 | $5.41 | 7,837,120 |
| 2019-05-27 | $5.25 | $5.45 | $5.25 | $5.37 | $5.37 | 8,424,540 |
| 2019-05-24 | $5.03 | $5.41 | $4.98 | $5.24 | $5.24 | 7,251,900 |
| 2019-05-23 | $5.12 | $5.12 | $4.96 | $5.03 | $5.03 | 3,029,100 |
| 2019-05-22 | $5.14 | $5.17 | $5.02 | $5.07 | $5.07 | 3,676,920 |
| 2019-05-21 | $4.96 | $5.17 | $4.95 | $5.13 | $5.13 | 5,420,120 |
| 2019-05-20 | $5.03 | $5.09 | $4.71 | $5.03 | $5.03 | 6,621,740 |
| 2019-05-17 | $5.24 | $5.46 | $5.00 | $5.02 | $5.02 | 17,001,340 |
| 2019-05-16 | $4.78 | $5.24 | $4.76 | $5.24 | $5.24 | 11,256,880 |
| 2019-05-15 | $4.73 | $4.78 | $4.69 | $4.76 | $4.76 | 2,399,780 |
| 2019-05-14 | $4.65 | $4.79 | $4.63 | $4.68 | $4.68 | 3,577,260 |
| 2019-05-13 | $4.83 | $4.86 | $4.70 | $4.76 | $4.76 | 4,890,200 |
| 2019-05-10 | $4.79 | $4.88 | $4.61 | $4.87 | $4.87 | 5,224,140 |
| 2019-05-09 | $4.80 | $4.83 | $4.74 | $4.75 | $4.75 | 2,759,500 |
| 2019-05-08 | $4.77 | $4.93 | $4.71 | $4.83 | $4.83 | 5,398,200 |
| 2019-05-07 | $4.83 | $4.92 | $4.73 | $4.82 | $4.82 | 3,762,950 |
| 2019-05-06 | $4.73 | $4.99 | $4.70 | $4.79 | $4.79 | 7,397,020 |
| 2019-05-03 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-05-02 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-05-01 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 0 |
| 2019-04-30 | $5.03 | $5.20 | $5.00 | $5.09 | $5.09 | 5,346,500 |
| 2019-04-29 | $5.45 | $5.50 | $5.02 | $5.08 | $5.08 | 12,076,700 |
| 2019-04-26 | $5.43 | $5.50 | $5.34 | $5.46 | $5.46 | 7,655,830 |
| 2019-04-25 | $5.66 | $5.68 | $5.40 | $5.44 | $5.44 | 14,667,160 |
| 2019-04-24 | $5.82 | $5.86 | $5.51 | $5.75 | $5.75 | 27,888,830 |
| 2019-04-23 | $6.14 | $6.23 | $5.90 | $6.00 | $6.00 | 23,578,610 |
| 2019-04-22 | $6.61 | $6.84 | $6.31 | $6.33 | $6.33 | 49,805,990 |
| 2019-04-19 | $5.83 | $6.41 | $5.78 | $6.41 | $6.41 | 26,495,760 |
| 2019-04-18 | $5.99 | $6.03 | $5.80 | $5.83 | $5.83 | 7,347,180 |
| 2019-04-17 | $5.90 | $6.03 | $5.85 | $5.96 | $5.96 | 9,627,430 |
| 2019-04-16 | $5.79 | $6.05 | $5.46 | $6.00 | $6.00 | 14,562,200 |
| 2019-04-15 | $5.76 | $5.90 | $5.76 | $5.80 | $5.80 | 4,889,800 |
| 2019-04-12 | $5.80 | $5.85 | $5.65 | $5.72 | $5.72 | 6,008,720 |
| 2019-04-11 | $5.88 | $5.96 | $5.82 | $5.83 | $5.83 | 5,453,660 |
| 2019-04-10 | $5.89 | $5.97 | $5.81 | $5.85 | $5.85 | 6,884,500 |
| 2019-04-09 | $5.90 | $6.08 | $5.82 | $5.98 | $5.98 | 10,000,660 |
| 2019-04-08 | $5.89 | $5.98 | $5.74 | $5.90 | $5.90 | 8,379,660 |
| 2019-04-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2019-04-04 | $5.93 | $6.00 | $5.83 | $5.89 | $5.89 | 7,893,860 |
| 2019-04-03 | $5.99 | $5.99 | $5.89 | $5.95 | $5.95 | 6,345,450 |
| 2019-04-02 | $5.90 | $6.01 | $5.83 | $5.96 | $5.96 | 8,351,630 |
| 2019-04-01 | $5.90 | $6.01 | $5.84 | $5.90 | $5.90 | 9,639,530 |
| 2019-03-29 | $5.53 | $5.83 | $5.51 | $5.83 | $5.83 | 7,434,880 |
| 2019-03-28 | $5.54 | $5.66 | $5.53 | $5.56 | $5.56 | 6,328,120 |
| 2019-03-27 | $5.60 | $5.67 | $5.45 | $5.54 | $5.54 | 5,713,890 |
| 2019-03-26 | $5.82 | $5.86 | $5.56 | $5.57 | $5.57 | 7,144,160 |
| 2019-03-25 | $5.85 | $5.99 | $5.75 | $5.77 | $5.77 | 8,057,430 |
| 2019-03-22 | $6.04 | $6.04 | $5.89 | $5.96 | $5.96 | 7,281,260 |
| 2019-03-21 | $6.05 | $6.15 | $5.97 | $6.04 | $6.04 | 10,466,950 |
| 2019-03-20 | $6.11 | $6.26 | $5.90 | $6.05 | $6.05 | 19,090,640 |
| 2019-03-19 | $5.94 | $6.32 | $5.78 | $6.21 | $6.21 | 22,838,440 |
| 2019-03-18 | $5.60 | $6.05 | $5.57 | $5.95 | $5.95 | 16,317,630 |
| 2019-03-15 | $5.44 | $5.70 | $5.44 | $5.61 | $5.61 | 8,730,510 |
| 2019-03-14 | $5.67 | $5.75 | $5.38 | $5.44 | $5.44 | 8,946,900 |
| 2019-03-13 | $5.76 | $6.04 | $5.68 | $5.78 | $5.78 | 11,146,990 |
| 2019-03-12 | $5.95 | $6.20 | $5.71 | $5.86 | $5.86 | 15,993,670 |
| 2019-03-11 | $5.55 | $5.65 | $5.43 | $5.65 | $5.65 | 7,947,570 |
| 2019-03-08 | $5.62 | $5.76 | $5.45 | $5.45 | $5.45 | 10,791,160 |
| 2019-03-07 | $5.54 | $5.85 | $5.50 | $5.71 | $5.71 | 11,213,690 |
| 2019-03-06 | $5.60 | $5.60 | $5.47 | $5.57 | $5.57 | 11,572,980 |
| 2019-03-05 | $5.26 | $5.74 | $5.22 | $5.60 | $5.60 | 11,620,650 |
| 2019-03-04 | $5.18 | $5.34 | $5.15 | $5.30 | $5.30 | 9,831,420 |
| 2019-03-01 | $5.21 | $5.27 | $5.14 | $5.20 | $5.20 | 6,485,740 |
| 2019-02-28 | $5.09 | $5.26 | $5.06 | $5.19 | $5.19 | 9,014,260 |
| 2019-02-27 | $5.08 | $5.19 | $4.97 | $5.03 | $5.03 | 9,105,750 |
| 2019-02-26 | $5.09 | $5.25 | $5.00 | $5.09 | $5.09 | 12,443,980 |
| 2019-02-25 | $4.92 | $5.10 | $4.92 | $5.09 | $5.09 | 10,545,540 |
| 2019-02-22 | $4.86 | $4.92 | $4.80 | $4.89 | $4.89 | 6,135,480 |
| 2019-02-21 | $4.81 | $5.03 | $4.75 | $4.88 | $4.88 | 10,693,200 |
| 2019-02-20 | $4.79 | $4.87 | $4.75 | $4.80 | $4.80 | 5,386,180 |
| 2019-02-19 | $4.64 | $4.89 | $4.64 | $4.82 | $4.82 | 7,876,800 |
| 2019-02-18 | $4.64 | $4.70 | $4.57 | $4.68 | $4.68 | 6,385,310 |
| 2019-02-15 | $4.51 | $4.65 | $4.48 | $4.58 | $4.58 | 7,497,850 |
| 2019-02-14 | $4.58 | $4.61 | $4.47 | $4.49 | $4.49 | 5,146,950 |
| 2019-02-13 | $4.49 | $4.62 | $4.47 | $4.58 | $4.58 | 5,048,810 |
| 2019-02-12 | $4.39 | $4.50 | $4.37 | $4.45 | $4.45 | 2,936,540 |
| 2019-02-11 | $4.24 | $4.39 | $4.21 | $4.38 | $4.38 | 3,079,320 |
| 2019-02-08 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-02-07 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-02-06 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-02-05 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-02-04 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 0 |
| 2019-02-01 | $4.19 | $4.26 | $4.14 | $4.25 | $4.25 | 3,246,760 |
| 2019-01-31 | $4.36 | $4.53 | $4.19 | $4.19 | $4.19 | 8,095,790 |
| 2019-01-30 | $4.74 | $4.76 | $4.64 | $4.65 | $4.65 | 1,876,400 |
| 2019-01-29 | $4.85 | $4.86 | $4.70 | $4.74 | $4.74 | 3,083,180 |
| 2019-01-28 | $4.93 | $4.96 | $4.88 | $4.89 | $4.89 | 2,344,490 |
| 2019-01-25 | $4.86 | $4.94 | $4.85 | $4.92 | $4.92 | 3,127,970 |
| 2019-01-24 | $4.85 | $4.95 | $4.83 | $4.86 | $4.86 | 1,905,700 |
| 2019-01-23 | $4.85 | $4.87 | $4.80 | $4.85 | $4.85 | 2,085,380 |
| 2019-01-22 | $4.95 | $4.95 | $4.85 | $4.87 | $4.87 | 1,812,710 |
| 2019-01-21 | $4.92 | $4.95 | $4.90 | $4.95 | $4.95 | 1,877,690 |
| 2019-01-18 | $4.88 | $4.94 | $4.86 | $4.92 | $4.92 | 2,076,720 |
| 2019-01-17 | $4.90 | $4.95 | $4.87 | $4.90 | $4.90 | 2,807,050 |
| 2019-01-16 | $4.98 | $4.98 | $4.92 | $4.93 | $4.93 | 2,254,760 |
| 2019-01-15 | $4.97 | $4.97 | $4.89 | $4.96 | $4.96 | 2,156,940 |
| 2019-01-14 | $4.87 | $5.04 | $4.86 | $4.95 | $4.95 | 5,970,840 |
| 2019-01-11 | $4.87 | $4.90 | $4.80 | $4.88 | $4.88 | 3,161,490 |
| 2019-01-10 | $4.82 | $4.91 | $4.82 | $4.86 | $4.86 | 2,879,060 |
| 2019-01-09 | $4.84 | $4.90 | $4.83 | $4.86 | $4.86 | 3,140,660 |
| 2019-01-08 | $4.80 | $4.86 | $4.78 | $4.85 | $4.85 | 2,006,660 |
| 2019-01-07 | $4.79 | $4.87 | $4.76 | $4.84 | $4.84 | 2,813,210 |
| 2019-01-04 | $4.66 | $4.82 | $4.62 | $4.81 | $4.81 | 2,754,440 |
| 2019-01-03 | $4.70 | $4.72 | $4.65 | $4.68 | $4.68 | 1,253,700 |
| 2019-01-02 | $4.66 | $4.77 | $4.66 | $4.69 | $4.69 | 1,338,400 |
| 2019-01-01 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-12-31 | $4.67 | $4.67 | $4.67 | $4.67 | $4.67 | 0 |
| 2018-12-28 | $4.65 | $4.69 | $4.61 | $4.67 | $4.67 | 1,786,090 |
| 2018-12-27 | $4.78 | $4.81 | $4.65 | $4.65 | $4.65 | 1,844,300 |
| 2018-12-26 | $4.79 | $4.80 | $4.70 | $4.71 | $4.71 | 1,579,940 |
| 2018-12-25 | $4.76 | $4.80 | $4.63 | $4.77 | $4.77 | 2,522,490 |
| 2018-12-24 | $4.79 | $4.83 | $4.76 | $4.83 | $4.83 | 1,519,500 |
| 2018-12-21 | $4.81 | $4.82 | $4.74 | $4.80 | $4.80 | 1,530,290 |
| 2018-12-20 | $4.79 | $4.82 | $4.73 | $4.79 | $4.79 | 1,099,440 |
| 2018-12-19 | $4.84 | $4.84 | $4.76 | $4.79 | $4.79 | 2,229,160 |
| 2018-12-18 | $4.81 | $4.85 | $4.78 | $4.84 | $4.84 | 2,277,300 |
| 2018-12-17 | $4.85 | $4.90 | $4.75 | $4.85 | $4.85 | 2,673,400 |
| 2018-12-14 | $5.01 | $5.02 | $4.90 | $4.90 | $4.90 | 3,442,720 |
| 2018-12-13 | $5.01 | $5.05 | $4.95 | $5.02 | $5.02 | 4,411,700 |
| 2018-12-12 | $5.01 | $5.08 | $4.98 | $5.02 | $5.02 | 4,176,260 |
| 2018-12-11 | $5.01 | $5.09 | $4.96 | $5.03 | $5.03 | 7,644,990 |
| 2018-12-10 | $5.01 | $5.39 | $5.00 | $5.13 | $5.13 | 11,065,960 |
| 2018-12-07 | $5.05 | $5.05 | $4.93 | $4.94 | $4.94 | 2,888,400 |
| 2018-12-06 | $5.06 | $5.11 | $5.01 | $5.01 | $5.01 | 2,109,100 |
| 2018-12-05 | $5.05 | $5.12 | $5.01 | $5.08 | $5.08 | 2,252,480 |
| 2018-12-04 | $5.14 | $5.18 | $5.07 | $5.14 | $5.14 | 3,704,300 |
| 2018-12-03 | $5.07 | $5.15 | $5.05 | $5.14 | $5.14 | 4,941,160 |
| 2018-11-30 | $4.89 | $5.00 | $4.89 | $5.00 | $5.00 | 2,331,650 |
| 2018-11-29 | $5.01 | $5.03 | $4.88 | $4.94 | $4.94 | 2,907,300 |
| 2018-11-28 | $5.00 | $5.01 | $4.90 | $5.01 | $5.01 | 3,700,020 |
| 2018-11-27 | $4.94 | $4.99 | $4.93 | $4.99 | $4.99 | 1,984,900 |
| 2018-11-26 | $4.95 | $5.09 | $4.88 | $4.92 | $4.92 | 2,659,010 |
| 2018-11-23 | $5.16 | $5.16 | $4.91 | $4.95 | $4.95 | 5,146,060 |
| 2018-11-22 | $5.14 | $5.20 | $5.10 | $5.15 | $5.15 | 5,281,200 |
| 2018-11-21 | $5.01 | $5.12 | $5.01 | $5.11 | $5.11 | 5,384,520 |
| 2018-11-20 | $5.23 | $5.26 | $5.03 | $5.13 | $5.13 | 12,974,740 |
| 2018-11-19 | $5.75 | $5.78 | $5.22 | $5.36 | $5.36 | 21,622,090 |
| 2018-11-16 | $5.75 | $5.84 | $5.70 | $5.80 | $5.80 | 2,701,400 |
| 2018-11-15 | $5.82 | $5.82 | $5.69 | $5.77 | $5.77 | 2,346,520 |
| 2018-11-14 | $5.75 | $5.91 | $5.71 | $5.78 | $5.78 | 4,050,620 |
| 2018-11-13 | $5.61 | $5.80 | $5.61 | $5.75 | $5.75 | 3,666,700 |
| 2018-11-12 | $5.51 | $5.81 | $5.47 | $5.74 | $5.74 | 3,622,700 |
| 2018-11-09 | $5.61 | $5.72 | $5.52 | $5.59 | $5.59 | 3,242,000 |
| 2018-11-08 | $5.46 | $5.68 | $5.40 | $5.62 | $5.62 | 4,758,000 |
| 2018-11-07 | $5.50 | $5.61 | $5.42 | $5.46 | $5.46 | 2,812,700 |
| 2018-11-06 | $5.58 | $5.58 | $5.33 | $5.44 | $5.44 | 3,366,010 |
| 2018-11-05 | $5.23 | $5.66 | $5.22 | $5.50 | $5.50 | 6,990,640 |
| 2018-11-02 | $5.14 | $5.24 | $5.12 | $5.23 | $5.23 | 3,495,360 |
| 2018-11-01 | $5.10 | $5.20 | $5.05 | $5.08 | $5.08 | 2,529,700 |
| 2018-10-31 | $5.00 | $5.09 | $4.97 | $5.06 | $5.06 | 1,983,800 |
| 2018-10-30 | $5.00 | $5.08 | $4.90 | $5.02 | $5.02 | 1,473,900 |
| 2018-10-29 | $5.01 | $5.10 | $4.96 | $4.98 | $4.98 | 1,653,900 |
| 2018-10-26 | $5.10 | $5.24 | $5.06 | $5.08 | $5.08 | 2,546,300 |
| 2018-10-25 | $4.99 | $5.04 | $4.83 | $5.04 | $5.04 | 1,516,180 |
| 2018-10-24 | $5.00 | $5.08 | $4.94 | $5.07 | $5.07 | 1,485,100 |
| 2018-10-23 | $5.15 | $5.15 | $4.99 | $5.03 | $5.03 | 2,369,100 |
| 2018-10-22 | $4.99 | $5.21 | $4.96 | $5.16 | $5.16 | 2,762,520 |
| 2018-10-19 | $4.84 | $4.92 | $4.61 | $4.92 | $4.92 | 1,911,430 |
| 2018-10-18 | $5.00 | $5.00 | $4.73 | $4.79 | $4.79 | 1,774,300 |
| 2018-10-17 | $5.05 | $5.12 | $4.86 | $5.00 | $5.00 | 1,836,280 |
| 2018-10-16 | $5.08 | $5.08 | $4.85 | $4.99 | $4.99 | 1,727,560 |
| 2018-10-15 | $5.02 | $5.25 | $4.98 | $5.00 | $5.00 | 2,326,000 |
| 2018-10-12 | $4.93 | $5.07 | $4.82 | $5.03 | $5.03 | 1,895,670 |
| 2018-10-11 | $5.30 | $5.38 | $4.98 | $5.01 | $5.01 | 2,878,770 |
| 2018-10-10 | $5.62 | $5.63 | $5.49 | $5.53 | $5.53 | 1,415,900 |
| 2018-10-09 | $5.58 | $5.64 | $5.46 | $5.59 | $5.59 | 1,727,290 |
| 2018-10-08 | $5.45 | $5.68 | $5.26 | $5.56 | $5.56 | 2,622,900 |
| 2018-10-05 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-10-04 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-10-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-10-02 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-10-01 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2018-09-28 | $5.53 | $5.61 | $5.53 | $5.60 | $5.60 | 1,811,140 |
| 2018-09-27 | $5.78 | $5.78 | $5.50 | $5.51 | $5.51 | 3,230,600 |
| 2018-09-26 | $5.82 | $5.88 | $5.76 | $5.76 | $5.76 | 2,736,500 |
| 2018-09-25 | $5.78 | $5.94 | $5.72 | $5.83 | $5.83 | 3,061,460 |
| 2018-09-24 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2018-09-21 | $5.73 | $5.77 | $5.63 | $5.76 | $5.76 | 2,483,300 |
| 2018-09-20 | $5.70 | $5.80 | $5.63 | $5.70 | $5.70 | 1,802,800 |
| 2018-09-19 | $5.69 | $5.73 | $5.61 | $5.69 | $5.69 | 2,728,470 |
| 2018-09-18 | $5.60 | $5.67 | $5.55 | $5.65 | $5.65 | 2,603,690 |
| 2018-09-17 | $5.74 | $5.74 | $5.51 | $5.57 | $5.57 | 2,171,040 |
| 2018-09-14 | $5.88 | $5.91 | $5.77 | $5.77 | $5.77 | 2,465,900 |
| 2018-09-13 | $5.98 | $5.98 | $5.83 | $5.93 | $5.93 | 2,687,000 |
| 2018-09-12 | $5.87 | $5.94 | $5.80 | $5.90 | $5.90 | 2,659,660 |
| 2018-09-11 | $5.88 | $5.88 | $5.76 | $5.85 | $5.85 | 2,693,780 |
| 2018-09-10 | $5.88 | $6.00 | $5.77 | $5.83 | $5.83 | 3,385,200 |
| 2018-09-07 | $5.93 | $6.06 | $5.86 | $5.91 | $5.91 | 4,544,160 |
| 2018-09-06 | $6.00 | $6.12 | $5.94 | $5.97 | $5.97 | 3,608,800 |
| 2018-09-05 | $6.15 | $6.18 | $6.03 | $6.03 | $6.03 | 4,780,440 |
| 2018-09-04 | $6.19 | $6.27 | $6.05 | $6.20 | $6.20 | 7,038,380 |
| 2018-09-03 | $6.00 | $6.37 | $5.95 | $6.30 | $6.30 | 12,421,600 |
| 2018-08-31 | $5.70 | $6.26 | $5.65 | $6.08 | $6.08 | 8,920,400 |
| 2018-08-30 | $5.83 | $5.93 | $5.67 | $5.69 | $5.69 | 3,196,900 |
| 2018-08-29 | $5.80 | $5.86 | $5.73 | $5.81 | $5.81 | 3,692,700 |
| 2018-08-28 | $6.00 | $6.05 | $5.83 | $5.91 | $5.91 | 6,094,880 |
| 2018-08-27 | $5.32 | $5.84 | $5.28 | $5.84 | $5.84 | 5,388,480 |
| 2018-08-24 | $5.32 | $5.35 | $5.24 | $5.31 | $5.31 | 1,471,140 |
| 2018-08-23 | $5.40 | $5.42 | $5.23 | $5.32 | $5.32 | 2,322,970 |
| 2018-08-22 | $5.39 | $5.44 | $5.35 | $5.40 | $5.40 | 1,494,020 |
| 2018-08-21 | $5.41 | $5.49 | $5.36 | $5.39 | $5.39 | 1,844,220 |
| 2018-08-20 | $5.20 | $5.43 | $5.20 | $5.41 | $5.41 | 2,369,660 |
| 2018-08-17 | $5.50 | $5.50 | $5.21 | $5.25 | $5.25 | 1,609,100 |
| 2018-08-16 | $5.37 | $5.54 | $5.36 | $5.39 | $5.39 | 2,396,400 |
| 2018-08-15 | $5.70 | $5.73 | $5.53 | $5.54 | $5.54 | 2,121,700 |
| 2018-08-14 | $5.73 | $5.76 | $5.67 | $5.74 | $5.74 | 1,458,970 |
| 2018-08-13 | $5.69 | $5.73 | $5.59 | $5.72 | $5.72 | 2,146,530 |
| 2018-08-10 | $5.81 | $5.84 | $5.74 | $5.79 | $5.79 | 1,724,660 |
| 2018-08-09 | $5.60 | $5.85 | $5.55 | $5.81 | $5.81 | 2,761,510 |
| 2018-08-08 | $5.86 | $5.86 | $5.66 | $5.68 | $5.68 | 2,386,200 |
| 2018-08-07 | $5.54 | $5.79 | $5.54 | $5.77 | $5.77 | 2,934,240 |
| 2018-08-06 | $5.68 | $5.76 | $5.48 | $5.60 | $5.60 | 2,858,300 |
| 2018-08-03 | $5.73 | $5.80 | $5.68 | $5.71 | $5.71 | 2,262,000 |
| 2018-08-02 | $6.03 | $6.03 | $5.56 | $5.74 | $5.74 | 5,447,490 |
| 2018-08-01 | $6.10 | $6.20 | $6.02 | $6.04 | $6.04 | 2,136,980 |
| 2018-07-31 | $6.22 | $6.22 | $6.06 | $6.10 | $6.10 | 3,123,250 |
| 2018-07-30 | $6.12 | $6.28 | $6.09 | $6.16 | $6.16 | 4,312,900 |
| 2018-07-27 | $6.38 | $6.38 | $6.15 | $6.18 | $6.18 | 6,296,700 |
| 2018-07-26 | $6.30 | $6.50 | $6.23 | $6.41 | $6.41 | 8,691,310 |
| 2018-07-25 | $6.39 | $6.55 | $6.33 | $6.35 | $6.35 | 8,828,650 |
| 2018-07-24 | $6.66 | $6.66 | $6.32 | $6.47 | $6.47 | 12,767,030 |
| 2018-07-23 | $6.33 | $6.80 | $6.24 | $6.55 | $6.55 | 15,400,350 |
| 2018-07-20 | $6.66 | $7.10 | $6.47 | $6.67 | $6.67 | 32,280,580 |
| 2018-07-19 | $6.01 | $6.47 | $6.01 | $6.47 | $6.47 | 11,960,910 |
| 2018-07-18 | $6.23 | $6.33 | $5.87 | $5.88 | $5.88 | 16,579,400 |
| 2018-07-17 | $6.51 | $6.78 | $5.95 | $6.33 | $6.33 | 34,498,750 |
| 2018-07-16 | $5.60 | $6.16 | $5.50 | $6.16 | $6.16 | 10,069,520 |
| 2018-07-13 | $5.35 | $5.60 | $5.35 | $5.60 | $5.60 | 8,372,940 |
| 2018-07-12 | $4.88 | $5.13 | $4.85 | $5.09 | $5.09 | 4,115,200 |
| 2018-07-11 | $4.93 | $4.94 | $4.80 | $4.91 | $4.91 | 2,092,450 |
| 2018-07-10 | $4.95 | $5.08 | $4.86 | $5.01 | $5.01 | 2,917,000 |
| 2018-07-09 | $4.84 | $4.94 | $4.81 | $4.93 | $4.93 | 2,071,450 |
| 2018-07-06 | $4.80 | $4.90 | $4.74 | $4.85 | $4.85 | 2,151,920 |
| 2018-07-05 | $4.95 | $4.96 | $4.72 | $4.82 | $4.82 | 1,482,210 |
| 2018-07-04 | $5.03 | $5.06 | $4.90 | $4.93 | $4.93 | 1,947,780 |
| 2018-07-03 | $4.93 | $5.25 | $4.84 | $5.09 | $5.09 | 2,992,880 |
| 2018-07-02 | $5.01 | $5.02 | $4.85 | $4.92 | $4.92 | 1,576,500 |
| 2018-06-29 | $4.93 | $5.03 | $4.80 | $5.02 | $5.02 | 2,580,830 |
| 2018-06-28 | $4.88 | $4.98 | $4.82 | $4.85 | $4.85 | 1,643,200 |
| 2018-06-27 | $5.00 | $5.05 | $4.86 | $4.90 | $4.90 | 1,531,360 |
| 2018-06-26 | $4.98 | $5.08 | $4.84 | $5.02 | $5.02 | 1,183,830 |
| 2018-06-25 | $5.05 | $5.12 | $5.01 | $5.02 | $5.02 | 1,403,280 |
| 2018-06-22 | $5.12 | $5.12 | $4.98 | $5.03 | $5.03 | 1,185,010 |
| 2018-06-21 | $5.07 | $5.20 | $4.96 | $5.04 | $5.04 | 1,948,880 |
| 2018-06-20 | $4.89 | $5.20 | $4.89 | $5.04 | $5.04 | 2,764,100 |
| 2018-06-19 | $5.68 | $5.68 | $5.11 | $5.17 | $5.17 | 2,956,020 |
| 2018-06-18 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2018-06-15 | $5.91 | $5.94 | $5.67 | $5.68 | $5.68 | 1,639,200 |
| 2018-06-14 | $5.88 | $5.97 | $5.88 | $5.89 | $5.89 | 895,600 |
| 2018-06-13 | $6.04 | $6.06 | $5.91 | $5.92 | $5.92 | 933,900 |
| 2018-06-12 | $5.90 | $6.07 | $5.87 | $6.04 | $6.04 | 1,242,040 |
| 2018-06-11 | $5.92 | $5.99 | $5.85 | $5.90 | $5.90 | 752,560 |
| 2018-06-08 | $6.03 | $6.03 | $5.86 | $5.91 | $5.91 | 1,240,850 |
| 2018-06-07 | $6.10 | $6.10 | $6.00 | $6.03 | $6.03 | 684,900 |
| 2018-06-06 | $6.05 | $6.11 | $6.04 | $6.05 | $6.05 | 828,400 |
| 2018-06-05 | $6.06 | $6.10 | $5.94 | $6.10 | $6.10 | 1,223,920 |
| 2018-06-04 | $6.02 | $6.10 | $5.95 | $6.02 | $6.02 | 1,859,820 |
| 2018-06-01 | $5.89 | $6.02 | $5.80 | $6.01 | $6.01 | 3,249,730 |
| 2018-05-31 | $5.87 | $5.93 | $5.81 | $5.90 | $5.90 | 1,736,820 |
| 2018-05-30 | $6.10 | $6.10 | $5.70 | $5.86 | $5.86 | 3,440,700 |
| 2018-05-29 | $6.31 | $6.35 | $6.11 | $6.13 | $6.13 | 2,444,010 |
| 2018-05-28 | $6.63 | $6.63 | $6.30 | $6.32 | $6.32 | 3,039,100 |
| 2018-05-25 | $6.72 | $6.76 | $6.60 | $6.63 | $6.63 | 1,709,910 |
| 2018-05-24 | $6.74 | $6.76 | $6.68 | $6.75 | $6.75 | 1,200,000 |
| 2018-05-23 | $6.75 | $6.81 | $6.69 | $6.71 | $6.71 | 2,464,700 |
| 2018-05-22 | $6.90 | $6.92 | $6.80 | $6.82 | $6.82 | 2,334,400 |
| 2018-05-21 | $6.79 | $6.95 | $6.78 | $6.89 | $6.89 | 2,463,620 |
| 2018-05-18 | $6.75 | $6.86 | $6.71 | $6.77 | $6.77 | 2,051,100 |
| 2018-05-17 | $6.76 | $6.77 | $6.68 | $6.75 | $6.75 | 1,640,040 |
| 2018-05-16 | $6.82 | $6.82 | $6.72 | $6.76 | $6.76 | 1,738,840 |
| 2018-05-15 | $6.90 | $6.90 | $6.73 | $6.81 | $6.81 | 3,029,860 |
| 2018-05-14 | $6.94 | $7.00 | $6.85 | $6.87 | $6.87 | 1,554,100 |
| 2018-05-11 | $7.14 | $7.14 | $6.93 | $6.94 | $6.94 | 2,261,440 |
| 2018-05-10 | $7.13 | $7.15 | $7.06 | $7.12 | $7.12 | 2,167,120 |
| 2018-05-09 | $7.04 | $7.09 | $7.00 | $7.09 | $7.09 | 1,381,940 |
| 2018-05-08 | $7.11 | $7.11 | $7.02 | $7.08 | $7.08 | 2,113,620 |
| 2018-05-07 | $7.00 | $7.09 | $6.96 | $7.02 | $7.02 | 1,896,790 |
| 2018-05-04 | $7.07 | $7.07 | $6.94 | $7.00 | $7.00 | 1,435,160 |
| 2018-05-03 | $7.00 | $7.11 | $6.81 | $7.05 | $7.05 | 2,510,110 |
| 2018-05-02 | $7.07 | $7.16 | $6.95 | $6.99 | $6.99 | 1,746,200 |
| 2018-05-01 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-04-30 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2018-04-27 | $7.10 | $7.14 | $7.02 | $7.07 | $7.07 | 1,498,310 |
| 2018-04-26 | $7.21 | $7.23 | $7.05 | $7.07 | $7.07 | 2,459,060 |
| 2018-04-25 | $7.44 | $7.44 | $7.10 | $7.24 | $7.24 | 5,920,380 |
| 2018-04-24 | $7.00 | $7.64 | $7.00 | $7.57 | $7.57 | 6,483,880 |
| 2018-04-23 | $7.11 | $7.11 | $6.89 | $7.04 | $7.04 | 1,839,320 |
| 2018-04-20 | $7.19 | $7.20 | $7.02 | $7.09 | $7.09 | 1,819,810 |
| 2018-04-19 | $7.22 | $7.25 | $7.14 | $7.21 | $7.21 | 1,568,600 |
| 2018-04-18 | $7.21 | $7.25 | $7.09 | $7.23 | $7.23 | 1,948,030 |
| 2018-04-17 | $7.24 | $7.30 | $7.13 | $7.20 | $7.20 | 2,010,440 |
| 2018-04-16 | $7.36 | $7.37 | $7.10 | $7.18 | $7.18 | 2,824,740 |
| 2018-04-13 | $7.49 | $7.57 | $7.31 | $7.33 | $7.33 | 2,604,860 |
| 2018-04-12 | $7.65 | $7.65 | $7.47 | $7.48 | $7.48 | 1,593,960 |
| 2018-04-11 | $7.57 | $7.63 | $7.55 | $7.62 | $7.62 | 1,229,200 |
| 2018-04-10 | $7.57 | $7.58 | $7.47 | $7.54 | $7.54 | 1,999,750 |
| 2018-04-09 | $7.56 | $7.66 | $7.52 | $7.58 | $7.58 | 1,743,330 |
| 2018-04-06 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2018-04-05 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 0 |
| 2018-04-04 | $7.65 | $7.68 | $7.51 | $7.57 | $7.57 | 1,549,890 |
| 2018-04-03 | $7.74 | $7.75 | $7.50 | $7.62 | $7.62 | 2,424,340 |
| 2018-04-02 | $7.83 | $7.92 | $7.72 | $7.81 | $7.81 | 3,490,000 |
| 2018-03-30 | $7.93 | $7.93 | $7.75 | $7.77 | $7.77 | 2,848,510 |
| 2018-03-29 | $7.51 | $8.05 | $7.42 | $7.89 | $7.89 | 4,007,460 |
| 2018-03-28 | $7.70 | $7.70 | $7.45 | $7.54 | $7.54 | 4,625,790 |
| 2018-03-27 | $7.80 | $7.89 | $7.69 | $7.79 | $7.79 | 3,713,060 |
| 2018-03-26 | $7.61 | $7.83 | $7.49 | $7.64 | $7.64 | 8,068,470 |
| 2018-03-23 | $8.88 | $9.10 | $8.02 | $8.10 | $8.10 | 14,900,500 |
| 2018-03-22 | $8.79 | $8.94 | $8.66 | $8.91 | $8.91 | 5,738,930 |
| 2018-03-21 | $8.33 | $8.83 | $8.25 | $8.79 | $8.79 | 6,771,470 |
| 2018-03-20 | $8.39 | $8.41 | $8.24 | $8.33 | $8.33 | 2,281,960 |
| 2018-03-19 | $8.49 | $8.49 | $8.29 | $8.43 | $8.43 | 3,096,040 |
| 2018-03-16 | $7.95 | $8.41 | $7.95 | $8.40 | $8.40 | 5,509,550 |
| 2018-03-15 | $8.09 | $8.10 | $7.85 | $7.94 | $7.94 | 1,985,170 |
| 2018-03-14 | $8.04 | $8.12 | $7.94 | $8.06 | $8.06 | 1,902,800 |
| 2018-03-13 | $8.00 | $8.28 | $7.92 | $8.08 | $8.08 | 2,715,580 |
| 2018-03-12 | $7.75 | $8.04 | $7.66 | $8.01 | $8.01 | 3,231,920 |
| 2018-03-09 | $7.73 | $7.78 | $7.65 | $7.76 | $7.76 | 1,976,590 |
| 2018-03-08 | $7.73 | $7.76 | $7.62 | $7.74 | $7.74 | 1,839,090 |
| 2018-03-07 | $7.69 | $7.80 | $7.62 | $7.73 | $7.73 | 2,407,420 |
| 2018-03-06 | $7.27 | $7.85 | $7.26 | $7.67 | $7.67 | 3,677,970 |
| 2018-03-05 | $7.37 | $7.49 | $7.26 | $7.32 | $7.32 | 2,179,620 |
| 2018-03-02 | $7.44 | $7.45 | $7.34 | $7.44 | $7.44 | 1,414,400 |
| 2018-03-01 | $7.32 | $7.47 | $7.28 | $7.44 | $7.44 | 1,658,840 |
| 2018-02-28 | $7.41 | $7.51 | $7.33 | $7.35 | $7.35 | 1,750,770 |
| 2018-02-27 | $7.61 | $7.62 | $7.50 | $7.52 | $7.52 | 963,400 |
| 2018-02-26 | $7.55 | $7.63 | $7.50 | $7.60 | $7.60 | 1,274,200 |
| 2018-02-23 | $7.48 | $7.57 | $7.42 | $7.56 | $7.56 | 1,375,780 |
| 2018-02-22 | $7.50 | $7.52 | $7.42 | $7.46 | $7.46 | 1,080,200 |
| 2018-02-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2018-02-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2018-02-19 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2018-02-16 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2018-02-15 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2018-02-14 | $7.40 | $7.48 | $7.38 | $7.45 | $7.45 | 840,100 |
| 2018-02-13 | $7.37 | $7.48 | $7.35 | $7.40 | $7.40 | 1,418,160 |
| 2018-02-12 | $7.24 | $7.36 | $7.15 | $7.35 | $7.35 | 1,364,270 |
| 2018-02-09 | $7.27 | $7.35 | $7.06 | $7.15 | $7.15 | 1,885,580 |
| 2018-02-08 | $7.22 | $7.33 | $7.18 | $7.31 | $7.31 | 1,039,960 |
| 2018-02-07 | $7.29 | $7.53 | $7.05 | $7.22 | $7.22 | 1,952,260 |
| 2018-02-06 | $7.55 | $7.58 | $7.00 | $7.24 | $7.24 | 2,962,200 |
| 2018-02-05 | $7.58 | $7.71 | $7.51 | $7.65 | $7.65 | 1,459,800 |
| 2018-02-02 | $7.52 | $8.17 | $7.50 | $7.63 | $7.63 | 3,471,200 |
| 2018-02-01 | $8.20 | $8.31 | $7.77 | $7.87 | $7.87 | 3,917,480 |
| 2018-01-31 | $8.45 | $8.52 | $8.20 | $8.21 | $8.21 | 2,009,640 |
| 2018-01-30 | $8.48 | $8.52 | $8.41 | $8.44 | $8.44 | 1,679,200 |
| 2018-01-29 | $8.33 | $8.53 | $8.23 | $8.47 | $8.47 | 2,916,030 |
| 2018-01-26 | $8.40 | $8.40 | $8.27 | $8.31 | $8.31 | 2,800,860 |
| 2018-01-25 | $8.48 | $8.48 | $8.36 | $8.38 | $8.38 | 2,233,020 |
| 2018-01-24 | $8.47 | $8.49 | $8.40 | $8.47 | $8.47 | 1,677,470 |
| 2018-01-23 | $8.51 | $8.55 | $8.44 | $8.50 | $8.50 | 1,556,000 |
| 2018-01-22 | $8.50 | $8.59 | $8.36 | $8.56 | $8.56 | 2,544,040 |
| 2018-01-19 | $8.40 | $8.65 | $8.32 | $8.48 | $8.48 | 1,703,760 |
| 2018-01-18 | $8.46 | $8.48 | $8.30 | $8.38 | $8.38 | 2,651,240 |
| 2018-01-17 | $8.47 | $8.59 | $8.33 | $8.43 | $8.43 | 2,730,660 |
| 2018-01-16 | $8.47 | $8.70 | $8.41 | $8.47 | $8.47 | 3,666,120 |
| 2018-01-15 | $8.79 | $8.85 | $8.45 | $8.47 | $8.47 | 3,304,600 |
| 2018-01-12 | $8.84 | $8.86 | $8.74 | $8.81 | $8.81 | 2,938,440 |
| 2018-01-11 | $8.88 | $8.93 | $8.77 | $8.84 | $8.84 | 2,189,090 |
| 2018-01-10 | $8.81 | $8.92 | $8.72 | $8.88 | $8.88 | 2,741,690 |
| 2018-01-09 | $9.05 | $9.14 | $8.78 | $8.81 | $8.81 | 5,632,720 |
| 2018-01-08 | $9.17 | $9.17 | $9.05 | $9.05 | $9.05 | 2,935,020 |
| 2018-01-05 | $9.19 | $9.25 | $9.13 | $9.19 | $9.19 | 1,727,610 |
| 2018-01-04 | $9.12 | $9.21 | $9.08 | $9.19 | $9.19 | 2,112,730 |
| 2018-01-03 | $9.09 | $9.18 | $9.05 | $9.13 | $9.13 | 2,465,780 |
| 2018-01-02 | $9.07 | $9.18 | $9.04 | $9.10 | $9.10 | 2,330,640 |
| 2018-01-01 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2017-12-29 | $9.03 | $9.10 | $9.02 | $9.06 | $9.06 | 1,315,600 |
| 2017-12-28 | $9.05 | $9.12 | $9.04 | $9.07 | $9.07 | 981,900 |
| 2017-12-27 | $9.11 | $9.18 | $9.05 | $9.08 | $9.08 | 1,539,000 |
| 2017-12-26 | $9.12 | $9.17 | $9.10 | $9.11 | $9.11 | 1,394,620 |
| 2017-12-25 | $9.13 | $9.20 | $9.06 | $9.14 | $9.14 | 2,018,000 |
| 2017-12-22 | $9.18 | $9.21 | $9.00 | $9.13 | $9.13 | 2,615,220 |
| 2017-12-21 | $9.23 | $9.23 | $9.03 | $9.20 | $9.20 | 1,620,400 |
| 2017-12-20 | $9.38 | $9.38 | $9.15 | $9.21 | $9.21 | 1,953,840 |
| 2017-12-19 | $9.29 | $9.34 | $9.27 | $9.32 | $9.32 | 1,018,670 |
| 2017-12-18 | $9.28 | $9.35 | $9.21 | $9.27 | $9.27 | 1,539,630 |
| 2017-12-15 | $9.41 | $9.47 | $9.17 | $9.28 | $9.28 | 3,066,500 |
| 2017-12-14 | $9.73 | $9.73 | $9.45 | $9.48 | $9.48 | 2,812,020 |
| 2017-12-13 | $9.62 | $9.69 | $9.51 | $9.66 | $9.66 | 2,252,500 |
| 2017-12-12 | $9.54 | $9.65 | $9.48 | $9.62 | $9.62 | 1,522,800 |
| 2017-12-11 | $9.51 | $9.60 | $9.45 | $9.55 | $9.55 | 1,110,870 |
| 2017-12-08 | $9.33 | $9.70 | $9.32 | $9.57 | $9.57 | 3,385,000 |
| 2017-12-07 | $9.20 | $9.46 | $9.16 | $9.34 | $9.34 | 2,381,550 |
| 2017-12-06 | $9.08 | $9.26 | $8.99 | $9.24 | $9.24 | 2,923,140 |
| 2017-12-05 | $9.39 | $9.39 | $9.03 | $9.07 | $9.07 | 3,113,030 |
| 2017-12-04 | $9.61 | $9.61 | $9.37 | $9.38 | $9.38 | 2,083,060 |
| 2017-12-01 | $9.48 | $9.61 | $9.43 | $9.60 | $9.60 | 2,039,990 |
| 2017-11-30 | $9.55 | $9.55 | $9.37 | $9.49 | $9.49 | 1,947,300 |
| 2017-11-29 | $9.59 | $9.62 | $9.45 | $9.55 | $9.55 | 1,957,500 |
| 2017-11-28 | $9.38 | $9.55 | $9.35 | $9.53 | $9.53 | 1,519,930 |
| 2017-11-27 | $9.38 | $9.49 | $9.28 | $9.37 | $9.37 | 1,705,600 |
| 2017-11-24 | $9.41 | $9.52 | $9.31 | $9.37 | $9.37 | 2,918,690 |
| 2017-11-23 | $9.88 | $9.88 | $9.44 | $9.46 | $9.46 | 4,294,510 |
| 2017-11-22 | $9.84 | $9.96 | $9.76 | $9.87 | $9.87 | 2,780,510 |
| 2017-11-21 | $9.92 | $10.09 | $9.63 | $9.82 | $9.82 | 4,900,100 |
| 2017-11-20 | $9.93 | $9.97 | $9.58 | $9.92 | $9.92 | 3,385,410 |
| 2017-11-17 | $10.25 | $10.26 | $9.85 | $9.96 | $9.96 | 5,649,840 |
| 2017-11-16 | $10.23 | $10.40 | $10.17 | $10.25 | $10.25 | 4,052,830 |
| 2017-11-15 | $10.13 | $10.28 | $10.00 | $10.23 | $10.23 | 4,964,880 |
| 2017-11-14 | $10.26 | $10.47 | $10.03 | $10.19 | $10.19 | 6,134,320 |
| 2017-11-13 | $10.19 | $10.59 | $10.06 | $10.28 | $10.28 | 12,332,580 |
| 2017-11-10 | $9.70 | $10.60 | $9.56 | $10.28 | $10.28 | 14,398,600 |
| 2017-11-09 | $9.30 | $9.69 | $9.27 | $9.67 | $9.67 | 6,296,540 |
| 2017-11-08 | $9.34 | $9.43 | $9.23 | $9.28 | $9.28 | 3,154,660 |
| 2017-11-07 | $9.12 | $9.43 | $9.10 | $9.39 | $9.39 | 4,289,490 |
| 2017-11-06 | $9.00 | $9.17 | $9.00 | $9.12 | $9.12 | 1,715,270 |
| 2017-11-03 | $9.07 | $9.10 | $8.96 | $9.00 | $9.00 | 1,685,600 |
| 2017-11-02 | $9.13 | $9.23 | $9.07 | $9.10 | $9.10 | 2,003,180 |
| 2017-11-01 | $9.13 | $9.25 | $9.10 | $9.17 | $9.17 | 1,944,080 |
| 2017-10-31 | $9.00 | $9.20 | $8.95 | $9.19 | $9.19 | 2,391,140 |
| 2017-10-30 | $9.17 | $9.21 | $8.89 | $9.00 | $9.00 | 4,390,810 |
| 2017-10-27 | $9.12 | $9.26 | $9.12 | $9.18 | $9.18 | 2,013,200 |
| 2017-10-26 | $9.05 | $9.33 | $8.98 | $9.19 | $9.19 | 3,096,860 |
| 2017-10-25 | $9.04 | $9.04 | $8.96 | $9.03 | $9.03 | 1,473,730 |
| 2017-10-24 | $9.00 | $9.04 | $8.96 | $9.02 | $9.02 | 1,312,180 |
| 2017-10-23 | $9.10 | $9.15 | $8.96 | $9.00 | $9.00 | 1,908,800 |
| 2017-10-20 | $9.04 | $9.14 | $8.94 | $9.13 | $9.13 | 1,833,410 |
| 2017-10-19 | $8.98 | $9.03 | $8.90 | $8.97 | $8.97 | 2,366,780 |
| 2017-10-18 | $9.06 | $9.09 | $8.98 | $8.99 | $8.99 | 1,838,180 |
| 2017-10-17 | $9.24 | $9.24 | $8.93 | $9.07 | $9.07 | 3,607,380 |
| 2017-10-16 | $9.41 | $9.48 | $9.18 | $9.21 | $9.21 | 2,696,200 |
| 2017-10-13 | $9.30 | $9.35 | $9.26 | $9.35 | $9.35 | 1,748,560 |
| 2017-10-12 | $9.40 | $9.41 | $9.31 | $9.32 | $9.32 | 1,700,800 |
| 2017-10-11 | $9.44 | $9.45 | $9.38 | $9.40 | $9.40 | 2,173,130 |
| 2017-10-10 | $9.48 | $9.48 | $9.35 | $9.46 | $9.46 | 1,928,690 |
| 2017-10-09 | $9.47 | $9.52 | $9.41 | $9.46 | $9.46 | 2,284,210 |
| 2017-10-06 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2017-10-05 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2017-10-04 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2017-10-03 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2017-10-02 | $9.46 | $9.46 | $9.46 | $9.46 | $9.46 | 0 |
| 2017-09-29 | $9.31 | $9.47 | $9.25 | $9.46 | $9.46 | 2,032,820 |
| 2017-09-28 | $9.33 | $9.37 | $9.27 | $9.31 | $9.31 | 1,530,440 |
| 2017-09-27 | $9.30 | $9.36 | $9.25 | $9.33 | $9.33 | 1,348,890 |
| 2017-09-26 | $9.26 | $9.36 | $9.21 | $9.30 | $9.30 | 1,787,240 |
| 2017-09-25 | $9.23 | $9.32 | $9.18 | $9.25 | $9.25 | 1,769,130 |
| 2017-09-22 | $9.38 | $9.38 | $9.18 | $9.23 | $9.23 | 2,689,810 |
| 2017-09-21 | $9.54 | $9.54 | $9.33 | $9.36 | $9.36 | 3,513,400 |
| 2017-09-20 | $9.52 | $9.55 | $9.45 | $9.51 | $9.51 | 2,067,220 |
| 2017-09-19 | $9.46 | $9.57 | $9.39 | $9.52 | $9.52 | 2,509,400 |
| 2017-09-18 | $9.43 | $9.56 | $9.35 | $9.39 | $9.39 | 3,242,560 |
| 2017-09-15 | $9.50 | $9.54 | $9.31 | $9.43 | $9.43 | 3,882,440 |
| 2017-09-14 | $9.58 | $9.60 | $9.45 | $9.55 | $9.55 | 3,557,240 |
| 2017-09-13 | $9.46 | $9.67 | $9.41 | $9.55 | $9.55 | 4,575,490 |
| 2017-09-12 | $9.41 | $9.49 | $9.32 | $9.45 | $9.45 | 3,325,860 |
| 2017-09-11 | $9.17 | $9.48 | $9.13 | $9.42 | $9.42 | 6,777,620 |
| 2017-09-08 | $8.88 | $9.20 | $8.81 | $9.16 | $9.16 | 7,042,600 |
| 2017-09-07 | $8.73 | $8.95 | $8.73 | $8.88 | $8.88 | 4,215,740 |
| 2017-09-06 | $8.68 | $8.88 | $8.62 | $8.80 | $8.80 | 4,875,850 |
| 2017-09-05 | $8.74 | $8.74 | $8.60 | $8.68 | $8.68 | 4,686,740 |
| 2017-09-04 | $8.72 | $8.80 | $8.66 | $8.74 | $8.74 | 3,611,850 |
| 2017-09-01 | $8.83 | $8.90 | $8.73 | $8.77 | $8.77 | 4,824,510 |
| 2017-08-31 | $8.66 | $8.88 | $8.56 | $8.84 | $8.84 | 7,294,320 |
| 2017-08-30 | $8.80 | $8.82 | $8.62 | $8.69 | $8.69 | 8,312,290 |
| 2017-08-29 | $9.24 | $9.24 | $8.80 | $8.91 | $8.91 | 14,617,010 |
| 2017-08-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-22 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-16 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-15 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-09 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-08-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-31 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-25 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-24 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-20 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-19 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-18 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-17 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-14 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-13 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-12 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-11 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-10 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-07-03 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-06-30 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-06-29 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-06-28 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-06-27 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-06-26 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-06-23 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2017-06-22 | $8.55 | $8.55 | $8.36 | $8.40 | $8.40 | 3,383,060 |
| 2017-06-21 | $8.48 | $8.58 | $8.45 | $8.55 | $8.55 | 2,679,400 |
| 2017-06-20 | $8.45 | $8.58 | $8.40 | $8.48 | $8.48 | 2,938,360 |
| 2017-06-19 | $8.40 | $8.45 | $8.35 | $8.45 | $8.45 | 2,149,040 |
| 2017-06-16 | $8.37 | $8.42 | $8.32 | $8.41 | $8.41 | 2,158,700 |
| 2017-06-15 | $8.33 | $8.43 | $8.31 | $8.40 | $8.40 | 3,468,380 |
| 2017-06-14 | $8.23 | $8.49 | $8.22 | $8.39 | $8.39 | 3,788,620 |
| 2017-06-13 | $8.18 | $8.24 | $8.12 | $8.23 | $8.23 | 1,816,200 |
| 2017-06-12 | $8.36 | $8.40 | $8.10 | $8.15 | $8.15 | 2,932,700 |
| 2017-06-09 | $8.39 | $8.44 | $8.31 | $8.43 | $8.43 | 2,180,460 |
| 2017-06-08 | $8.40 | $8.46 | $8.36 | $8.41 | $8.41 | 1,933,300 |
| 2017-06-07 | $8.30 | $8.46 | $8.28 | $8.41 | $8.41 | 3,065,870 |
| 2017-06-06 | $8.20 | $8.32 | $8.17 | $8.29 | $8.29 | 1,166,900 |
| 2017-06-05 | $8.22 | $8.29 | $8.14 | $8.27 | $8.27 | 1,675,800 |
| 2017-06-02 | $8.14 | $8.23 | $7.96 | $8.15 | $8.15 | 2,937,560 |
| 2017-06-01 | $8.49 | $8.49 | $8.16 | $8.17 | $8.17 | 3,572,550 |
| 2017-05-31 | $8.57 | $8.58 | $8.46 | $8.51 | $8.51 | 1,830,840 |
| 2017-05-30 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2017-05-29 | $8.49 | $8.49 | $8.49 | $8.49 | $8.49 | 0 |
| 2017-05-26 | $8.42 | $8.55 | $8.42 | $8.49 | $8.49 | 2,718,260 |
| 2017-05-25 | $8.45 | $8.57 | $8.38 | $8.48 | $8.48 | 3,217,200 |
| 2017-05-24 | $8.38 | $8.49 | $8.14 | $8.48 | $8.48 | 3,259,690 |
| 2017-05-23 | $8.60 | $8.70 | $8.35 | $8.39 | $8.39 | 5,061,500 |
| 2017-05-22 | $8.68 | $9.08 | $8.68 | $8.76 | $8.76 | 6,256,100 |
| 2017-05-19 | $8.58 | $8.73 | $8.58 | $8.67 | $8.67 | 1,911,300 |
| 2017-05-18 | $8.74 | $8.86 | $8.56 | $8.63 | $8.63 | 5,163,010 |
| 2017-05-17 | $8.56 | $9.10 | $8.48 | $8.76 | $8.76 | 6,680,710 |
| 2017-05-16 | $8.51 | $8.57 | $8.34 | $8.52 | $8.52 | 5,360,390 |
| 2017-05-15 | $8.50 | $8.66 | $8.43 | $8.50 | $8.50 | 3,318,700 |
| 2017-05-12 | $8.80 | $8.80 | $8.32 | $8.54 | $8.54 | 6,187,010 |
| 2017-05-11 | $9.66 | $9.66 | $8.64 | $8.83 | $8.83 | 12,973,840 |
| 2017-05-10 | $9.74 | $9.78 | $9.51 | $9.60 | $9.60 | 2,981,410 |
| 2017-05-09 | $9.76 | $9.80 | $9.61 | $9.70 | $9.70 | 2,797,270 |
| 2017-05-08 | $9.93 | $9.95 | $9.74 | $9.74 | $9.74 | 3,343,800 |
| 2017-05-05 | $9.95 | $9.97 | $9.87 | $9.88 | $9.88 | 2,469,960 |
| 2017-05-04 | $9.96 | $10.00 | $9.88 | $9.92 | $9.92 | 2,270,820 |
| 2017-05-03 | $10.14 | $10.14 | $9.88 | $9.92 | $9.92 | 3,686,430 |
| 2017-05-02 | $10.09 | $10.23 | $10.05 | $10.11 | $10.11 | 2,600,000 |
| 2017-05-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2017-04-28 | $10.00 | $10.15 | $9.94 | $10.11 | $10.11 | 3,931,920 |
| 2017-04-27 | $9.95 | $10.00 | $9.83 | $9.92 | $9.92 | 3,463,820 |
| 2017-04-26 | $9.89 | $9.95 | $9.80 | $9.93 | $9.93 | 2,245,560 |
| 2017-04-25 | $9.94 | $9.98 | $9.80 | $9.86 | $9.86 | 2,529,840 |
| 2017-04-24 | $10.10 | $10.10 | $9.83 | $9.86 | $9.86 | 2,965,150 |
| 2017-04-21 | $10.01 | $10.14 | $10.00 | $10.08 | $10.08 | 2,735,840 |
| 2017-04-20 | $10.02 | $10.06 | $9.85 | $10.04 | $10.04 | 4,755,200 |
| 2017-04-19 | $10.10 | $10.10 | $9.88 | $10.03 | $10.03 | 4,730,000 |
| 2017-04-18 | $10.02 | $10.17 | $10.01 | $10.07 | $10.07 | 3,194,640 |
| 2017-04-17 | $10.35 | $10.35 | $9.97 | $10.07 | $10.07 | 5,709,430 |
| 2017-04-14 | $10.35 | $10.53 | $10.35 | $10.38 | $10.38 | 4,779,500 |
| 2017-04-13 | $10.42 | $10.48 | $10.19 | $10.38 | $10.38 | 5,535,490 |
| 2017-04-12 | $10.61 | $10.61 | $10.36 | $10.39 | $10.39 | 6,835,840 |
| 2017-04-11 | $10.73 | $10.74 | $10.43 | $10.67 | $10.67 | 9,769,530 |
| 2017-04-10 | $10.57 | $10.87 | $10.38 | $10.67 | $10.67 | 12,433,250 |
| 2017-04-07 | $10.10 | $10.55 | $10.10 | $10.44 | $10.44 | 11,016,750 |
| 2017-04-06 | $10.29 | $10.29 | $10.07 | $10.13 | $10.13 | 6,794,720 |
| 2017-04-05 | $10.16 | $10.58 | $10.01 | $10.23 | $10.23 | 13,487,260 |
| 2017-04-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-04-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2017-03-31 | $9.54 | $9.80 | $9.54 | $9.70 | $9.70 | 4,012,490 |
| 2017-03-30 | $10.00 | $10.00 | $9.55 | $9.60 | $9.60 | 8,660,890 |
| 2017-03-29 | $10.07 | $10.07 | $9.92 | $9.96 | $9.96 | 4,095,690 |
| 2017-03-28 | $10.16 | $10.19 | $9.90 | $10.09 | $10.09 | 9,562,980 |
| 2017-03-27 | $10.86 | $10.86 | $10.25 | $10.26 | $10.26 | 10,630,950 |
| 2017-03-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2017-03-23 | $10.75 | $10.88 | $10.68 | $10.75 | $10.75 | 7,222,500 |
| 2017-03-22 | $10.80 | $10.92 | $10.66 | $10.76 | $10.76 | 7,452,810 |
| 2017-03-21 | $10.43 | $10.90 | $10.41 | $10.89 | $10.89 | 16,619,880 |
| 2017-03-20 | $10.38 | $10.44 | $10.35 | $10.44 | $10.44 | 5,059,920 |
| 2017-03-17 | $10.38 | $10.39 | $10.35 | $10.37 | $10.37 | 3,742,360 |
| 2017-03-16 | $10.37 | $10.39 | $10.33 | $10.38 | $10.38 | 3,544,070 |
| 2017-03-15 | $10.35 | $10.39 | $10.32 | $10.35 | $10.35 | 2,616,660 |
| 2017-03-14 | $10.33 | $10.39 | $10.31 | $10.38 | $10.38 | 3,010,340 |
| 2017-03-13 | $10.30 | $10.40 | $10.29 | $10.33 | $10.33 | 5,789,880 |
| 2017-03-10 | $10.32 | $10.32 | $10.28 | $10.29 | $10.29 | 2,480,520 |
| 2017-03-09 | $10.25 | $10.33 | $10.18 | $10.32 | $10.32 | 5,855,630 |
| 2017-03-08 | $10.26 | $10.27 | $10.24 | $10.27 | $10.27 | 2,367,720 |
| 2017-03-07 | $10.30 | $10.31 | $10.24 | $10.26 | $10.26 | 5,067,570 |
| 2017-03-06 | $10.33 | $10.33 | $10.27 | $10.30 | $10.30 | 4,578,590 |
| 2017-03-03 | $10.31 | $10.36 | $10.29 | $10.33 | $10.33 | 4,001,000 |
| 2017-03-02 | $10.32 | $10.36 | $10.28 | $10.32 | $10.32 | 3,590,610 |
| 2017-03-01 | $10.33 | $10.34 | $10.27 | $10.32 | $10.32 | 3,622,240 |
| 2017-02-28 | $10.33 | $10.34 | $10.22 | $10.32 | $10.32 | 4,116,520 |
| 2017-02-27 | $10.33 | $10.38 | $10.28 | $10.31 | $10.31 | 4,926,040 |
| 2017-02-24 | $10.36 | $10.43 | $10.30 | $10.37 | $10.37 | 3,865,320 |
| 2017-02-23 | $10.45 | $10.47 | $10.28 | $10.35 | $10.35 | 7,753,840 |
| 2017-02-22 | $10.52 | $10.67 | $10.39 | $10.43 | $10.43 | 12,480,680 |
| 2017-02-21 | $11.00 | $11.11 | $10.51 | $10.62 | $10.62 | 25,474,590 |
| 2017-02-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2017-02-17 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2017-02-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2017-02-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2017-02-14 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2017-02-13 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2017-02-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2017-02-09 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2017-02-08 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2017-02-07 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2017-02-06 | $10.51 | $10.60 | $10.42 | $10.48 | $10.48 | 3,025,030 |
| 2017-02-03 | $10.39 | $10.55 | $10.26 | $10.50 | $10.50 | 3,122,060 |
| 2017-02-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2017-02-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2017-01-31 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2017-01-30 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2017-01-27 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2017-01-26 | $10.10 | $10.44 | $10.10 | $10.36 | $10.36 | 2,925,380 |
| 2017-01-25 | $10.04 | $10.13 | $9.99 | $10.12 | $10.12 | 1,645,500 |
| 2017-01-24 | $10.07 | $10.07 | $9.98 | $10.04 | $10.04 | 1,851,580 |
| 2017-01-23 | $9.96 | $10.17 | $9.96 | $10.07 | $10.07 | 2,392,500 |
| 2017-01-20 | $9.84 | $9.98 | $9.84 | $9.97 | $9.97 | 2,997,920 |
| 2017-01-19 | $9.93 | $9.97 | $9.74 | $9.84 | $9.84 | 3,140,100 |
| 2017-01-18 | $9.91 | $10.03 | $9.90 | $9.93 | $9.93 | 2,557,000 |
| 2017-01-17 | $9.99 | $10.08 | $9.73 | $10.05 | $10.05 | 3,737,160 |
| 2017-01-16 | $10.38 | $10.39 | $9.49 | $10.01 | $10.01 | 9,454,920 |
| 2017-01-13 | $10.59 | $10.60 | $10.41 | $10.46 | $10.46 | 3,115,700 |
| 2017-01-12 | $10.65 | $10.66 | $10.46 | $10.60 | $10.60 | 3,080,630 |
| 2017-01-11 | $10.65 | $10.71 | $10.49 | $10.64 | $10.64 | 3,860,810 |
| 2017-01-10 | $10.59 | $10.68 | $10.53 | $10.65 | $10.65 | 3,056,500 |
| 2017-01-09 | $10.69 | $10.77 | $10.58 | $10.60 | $10.60 | 3,985,500 |
| 2017-01-06 | $10.83 | $10.89 | $10.69 | $10.71 | $10.71 | 3,607,950 |
| 2017-01-05 | $10.80 | $10.94 | $10.77 | $10.84 | $10.84 | 4,020,780 |
| 2017-01-04 | $10.70 | $10.89 | $10.64 | $10.86 | $10.86 | 7,057,270 |
| 2017-01-03 | $10.70 | $10.83 | $10.60 | $10.69 | $10.69 | 3,808,760 |
| 2017-01-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2016-12-30 | $10.45 | $10.78 | $10.40 | $10.65 | $10.65 | 6,139,570 |
| 2016-12-29 | $10.41 | $10.49 | $10.37 | $10.38 | $10.38 | 2,361,940 |
| 2016-12-28 | $10.40 | $10.55 | $10.37 | $10.44 | $10.44 | 2,664,320 |
| 2016-12-27 | $10.30 | $10.47 | $10.28 | $10.38 | $10.38 | 2,731,740 |
| 2016-12-26 | $10.36 | $10.36 | $10.14 | $10.30 | $10.30 | 4,180,150 |
| 2016-12-23 | $10.48 | $10.49 | $10.38 | $10.39 | $10.39 | 2,845,860 |
| 2016-12-22 | $10.59 | $10.69 | $10.50 | $10.51 | $10.51 | 3,930,950 |
| 2016-12-21 | $10.45 | $10.53 | $10.38 | $10.51 | $10.51 | 2,619,940 |
| 2016-12-20 | $10.61 | $10.65 | $10.39 | $10.42 | $10.42 | 3,775,210 |
| 2016-12-19 | $10.60 | $10.74 | $10.41 | $10.64 | $10.64 | 5,569,300 |
| 2016-12-16 | $10.33 | $10.68 | $10.33 | $10.61 | $10.61 | 7,223,500 |
| 2016-12-15 | $10.08 | $10.40 | $10.02 | $10.22 | $10.22 | 7,295,640 |
| 2016-12-14 | $10.05 | $10.15 | $10.01 | $10.08 | $10.08 | 6,056,500 |
| 2016-12-13 | $10.10 | $10.21 | $9.91 | $10.05 | $10.05 | 8,610,060 |
| 2016-12-12 | $10.66 | $10.69 | $10.06 | $10.15 | $10.15 | 15,854,850 |
| 2016-12-09 | $11.08 | $11.08 | $10.70 | $10.78 | $10.78 | 14,175,830 |
| 2016-12-08 | $11.31 | $11.32 | $10.99 | $11.11 | $11.11 | 8,138,340 |
| 2016-12-07 | $11.06 | $11.28 | $10.95 | $11.27 | $11.27 | 9,434,190 |
| 2016-12-06 | $11.01 | $11.06 | $10.91 | $11.01 | $11.01 | 4,978,670 |
| 2016-12-05 | $10.90 | $11.14 | $10.85 | $11.00 | $11.00 | 6,477,630 |
| 2016-12-02 | $11.04 | $11.16 | $10.89 | $11.13 | $11.13 | 7,734,960 |
| 2016-12-01 | $10.98 | $11.07 | $10.84 | $10.99 | $10.99 | 5,024,640 |
| 2016-11-30 | $10.96 | $11.10 | $10.81 | $10.94 | $10.94 | 7,512,650 |
| 2016-11-29 | $11.21 | $11.28 | $11.00 | $11.03 | $11.03 | 7,554,330 |
| 2016-11-28 | $11.28 | $11.33 | $11.16 | $11.20 | $11.20 | 5,922,290 |
| 2016-11-25 | $11.08 | $11.26 | $10.92 | $11.24 | $11.24 | 7,803,420 |
| 2016-11-24 | $11.22 | $11.25 | $11.03 | $11.09 | $11.09 | 8,149,560 |
| 2016-11-23 | $11.35 | $11.49 | $11.22 | $11.23 | $11.23 | 8,146,570 |
| 2016-11-22 | $11.25 | $11.35 | $11.22 | $11.29 | $11.29 | 6,259,050 |
| 2016-11-21 | $11.17 | $11.29 | $11.10 | $11.27 | $11.27 | 7,802,740 |
| 2016-11-18 | $11.43 | $11.52 | $11.19 | $11.20 | $11.20 | 11,122,190 |
| 2016-11-17 | $11.66 | $11.70 | $11.30 | $11.42 | $11.42 | 9,626,310 |
| 2016-11-16 | $11.55 | $11.73 | $11.52 | $11.64 | $11.64 | 11,961,730 |
| 2016-11-15 | $11.35 | $11.78 | $11.22 | $11.63 | $11.63 | 21,654,500 |
| 2016-11-14 | $11.36 | $11.76 | $11.15 | $11.39 | $11.39 | 20,939,380 |
| 2016-11-11 | $10.94 | $11.02 | $10.80 | $10.94 | $10.94 | 7,564,160 |
| 2016-11-10 | $10.91 | $11.07 | $10.88 | $10.95 | $10.95 | 7,696,530 |
| 2016-11-09 | $10.90 | $11.15 | $10.71 | $10.83 | $10.83 | 14,190,890 |
| 2016-11-08 | $10.80 | $11.00 | $10.76 | $10.94 | $10.94 | 12,066,010 |
| 2016-11-07 | $10.88 | $11.00 | $10.70 | $10.77 | $10.77 | 13,340,880 |
| 2016-11-04 | $10.40 | $11.03 | $10.35 | $10.88 | $10.88 | 17,990,750 |
| 2016-11-03 | $10.31 | $10.60 | $10.26 | $10.45 | $10.45 | 11,817,850 |
| 2016-11-02 | $10.48 | $10.48 | $10.24 | $10.27 | $10.27 | 8,438,660 |
| 2016-11-01 | $10.36 | $10.56 | $10.31 | $10.49 | $10.49 | 6,639,630 |
| 2016-10-31 | $10.24 | $10.43 | $10.20 | $10.36 | $10.36 | 0 |
| 2016-10-28 | $10.49 | $10.55 | $10.28 | $10.32 | $10.32 | 7,522,180 |
| 2016-10-27 | $10.46 | $10.59 | $10.43 | $10.47 | $10.47 | 5,276,640 |
| 2016-10-26 | $10.70 | $10.70 | $10.47 | $10.48 | $10.48 | 7,833,550 |
| 2016-10-25 | $10.71 | $10.75 | $10.60 | $10.72 | $10.72 | 6,764,620 |
| 2016-10-24 | $10.71 | $10.78 | $10.59 | $10.70 | $10.70 | 9,492,690 |
| 2016-10-21 | $10.92 | $10.98 | $10.51 | $10.75 | $10.75 | 9,460,670 |
| 2016-10-20 | $10.88 | $10.98 | $10.73 | $10.92 | $10.92 | 10,276,400 |
| 2016-10-19 | $10.66 | $11.05 | $10.62 | $10.90 | $10.90 | 18,085,780 |
| 2016-10-18 | $10.26 | $10.74 | $10.22 | $10.71 | $10.71 | 14,065,560 |
| 2016-10-17 | $10.21 | $10.42 | $10.14 | $10.16 | $10.16 | 6,533,680 |
| 2016-10-14 | $10.30 | $10.42 | $10.15 | $10.36 | $10.36 | 11,336,820 |
| 2016-10-13 | $10.60 | $10.66 | $10.39 | $10.44 | $10.44 | 6,539,500 |
| 2016-10-12 | $10.56 | $10.74 | $10.52 | $10.59 | $10.59 | 8,060,720 |
| 2016-10-11 | $10.45 | $10.72 | $10.36 | $10.63 | $10.63 | 10,627,390 |
| 2016-10-10 | $10.38 | $10.50 | $10.33 | $10.45 | $10.45 | 7,817,080 |
| 2016-10-07 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2016-10-06 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2016-10-05 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2016-10-04 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2016-10-03 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2016-09-30 | $10.10 | $10.39 | $10.09 | $10.33 | $10.33 | 7,139,030 |
| 2016-09-29 | $10.09 | $10.16 | $9.92 | $10.13 | $10.13 | 5,914,250 |
| 2016-09-28 | $10.07 | $10.15 | $10.00 | $10.04 | $10.04 | 6,198,260 |
| 2016-09-27 | $9.99 | $10.17 | $9.72 | $10.07 | $10.07 | 10,845,000 |
| 2016-09-26 | $10.65 | $10.71 | $10.01 | $10.05 | $10.05 | 23,525,460 |
| 2016-09-23 | $10.62 | $10.80 | $10.60 | $10.68 | $10.68 | 8,903,340 |
| 2016-09-22 | $10.51 | $10.85 | $10.51 | $10.70 | $10.70 | 10,871,180 |
| 2016-09-21 | $10.56 | $10.71 | $10.45 | $10.49 | $10.49 | 9,856,410 |
| 2016-09-20 | $10.48 | $10.73 | $10.36 | $10.65 | $10.65 | 11,923,560 |
| 2016-09-19 | $10.54 | $10.83 | $10.30 | $10.48 | $10.48 | 18,658,670 |
| 2016-09-16 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2016-09-15 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 0 |
| 2016-09-14 | $11.05 | $11.38 | $10.56 | $10.66 | $10.66 | 32,481,860 |
| 2016-09-13 | $10.49 | $10.73 | $10.32 | $10.58 | $10.58 | 15,650,050 |
| 2016-09-12 | $10.72 | $10.83 | $10.22 | $10.35 | $10.35 | 23,383,960 |
| 2016-09-09 | $11.18 | $11.30 | $10.92 | $10.96 | $10.96 | 18,052,720 |
| 2016-09-08 | $10.84 | $11.17 | $10.70 | $11.11 | $11.11 | 23,612,970 |
| 2016-09-07 | $10.59 | $10.95 | $10.48 | $10.91 | $10.91 | 21,642,840 |
| 2016-09-06 | $10.49 | $10.68 | $10.33 | $10.56 | $10.56 | 18,995,540 |
| 2016-09-05 | $10.60 | $10.99 | $10.40 | $10.41 | $10.41 | 26,012,330 |
| 2016-09-02 | $10.28 | $10.55 | $10.22 | $10.54 | $10.54 | 19,233,950 |
| 2016-09-01 | $9.84 | $10.79 | $9.76 | $10.35 | $10.35 | 41,305,370 |
| 2016-08-31 | $9.80 | $9.85 | $9.61 | $9.81 | $9.81 | 14,737,560 |
| 2016-08-30 | $9.37 | $9.95 | $9.29 | $9.73 | $9.73 | 27,542,670 |
| 2016-08-29 | $9.50 | $9.53 | $9.36 | $9.40 | $9.40 | 7,650,270 |
| 2016-08-26 | $9.48 | $9.68 | $9.43 | $9.54 | $9.54 | 9,588,550 |
| 2016-08-25 | $9.33 | $9.54 | $9.12 | $9.50 | $9.50 | 14,426,030 |
| 2016-08-24 | $9.35 | $9.41 | $9.22 | $9.31 | $9.31 | 7,729,610 |
| 2016-08-23 | $9.43 | $9.50 | $9.21 | $9.36 | $9.36 | 13,251,510 |
| 2016-08-22 | $9.44 | $9.66 | $9.31 | $9.43 | $9.43 | 17,050,050 |
| 2016-08-19 | $9.48 | $9.72 | $9.42 | $9.43 | $9.43 | 12,312,100 |
| 2016-08-18 | $9.57 | $9.66 | $9.45 | $9.50 | $9.50 | 14,568,780 |
| 2016-08-17 | $9.31 | $9.72 | $9.29 | $9.68 | $9.68 | 27,644,970 |
| 2016-08-16 | $9.21 | $9.48 | $9.12 | $9.31 | $9.31 | 20,797,120 |
| 2016-08-15 | $9.10 | $9.25 | $8.96 | $9.21 | $9.21 | 16,054,270 |
| 2016-08-12 | $8.96 | $9.10 | $8.91 | $9.09 | $9.09 | 7,783,750 |
| 2016-08-11 | $9.09 | $9.15 | $8.91 | $8.92 | $8.92 | 12,137,440 |
| 2016-08-10 | $9.29 | $9.40 | $9.14 | $9.16 | $9.16 | 13,611,650 |
| 2016-08-09 | $9.20 | $9.40 | $9.05 | $9.38 | $9.38 | 14,726,530 |
| 2016-08-08 | $9.11 | $9.32 | $9.10 | $9.21 | $9.21 | 11,553,020 |
| 2016-08-05 | $9.10 | $9.36 | $9.04 | $9.17 | $9.17 | 13,222,740 |
| 2016-08-04 | $9.21 | $9.45 | $9.14 | $9.17 | $9.17 | 17,201,500 |
| 2016-08-03 | $8.92 | $9.28 | $8.88 | $9.14 | $9.14 | 18,637,310 |
| 2016-08-02 | $8.68 | $8.93 | $8.67 | $8.85 | $8.85 | 8,635,530 |
| 2016-08-01 | $8.92 | $9.00 | $8.61 | $8.72 | $8.72 | 15,943,150 |
| 2016-07-29 | $9.25 | $9.25 | $8.98 | $9.10 | $9.10 | 10,178,620 |
| 2016-07-28 | $9.12 | $9.32 | $8.86 | $9.21 | $9.21 | 20,073,870 |
| 2016-07-27 | $9.51 | $9.68 | $8.66 | $9.11 | $9.11 | 29,021,270 |
| 2016-07-26 | $9.50 | $9.77 | $9.42 | $9.57 | $9.57 | 26,858,660 |
| 2016-07-25 | $9.09 | $10.00 | $8.95 | $9.63 | $9.63 | 48,027,050 |
| 2016-07-22 | $8.95 | $9.55 | $8.95 | $9.25 | $9.25 | 46,987,480 |
| 2016-07-21 | $9.41 | $9.41 | $8.65 | $8.88 | $8.88 | 61,373,430 |
| 2016-07-20 | $8.55 | $8.55 | $8.55 | $8.55 | $8.55 | 1,503,750 |
| 2016-07-19 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2016-07-18 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2016-07-15 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2016-07-14 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2016-07-13 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2016-07-12 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2016-07-11 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2016-07-08 | $7.48 | $7.88 | $7.43 | $7.77 | $7.77 | 12,375,300 |
| 2016-07-07 | $7.45 | $7.54 | $7.35 | $7.48 | $7.48 | 9,495,670 |
| 2016-07-06 | $7.50 | $7.68 | $7.44 | $7.45 | $7.45 | 13,009,850 |
| 2016-07-05 | $7.29 | $7.56 | $7.26 | $7.50 | $7.50 | 15,409,200 |
| 2016-07-04 | $7.10 | $7.35 | $7.10 | $7.31 | $7.31 | 10,161,770 |
| 2016-07-01 | $7.17 | $7.25 | $7.14 | $7.16 | $7.16 | 5,130,700 |
| 2016-06-30 | $7.19 | $7.24 | $7.09 | $7.14 | $7.14 | 6,831,160 |
| 2016-06-29 | $7.29 | $7.38 | $7.15 | $7.21 | $7.21 | 8,118,690 |
| 2016-06-28 | $7.18 | $7.31 | $7.07 | $7.28 | $7.28 | 10,375,390 |
| 2016-06-27 | $7.10 | $7.21 | $7.03 | $7.20 | $7.20 | 8,218,840 |
| 2016-06-24 | $7.25 | $7.33 | $6.85 | $7.15 | $7.15 | 9,700,430 |
| 2016-06-23 | $7.32 | $7.35 | $7.19 | $7.27 | $7.27 | 6,552,020 |
| 2016-06-22 | $7.18 | $7.40 | $7.18 | $7.37 | $7.37 | 7,274,760 |
| 2016-06-21 | $7.51 | $7.64 | $7.19 | $7.25 | $7.25 | 18,752,570 |
| 2016-06-20 | $7.19 | $7.49 | $7.16 | $7.47 | $7.47 | 18,047,390 |
| 2016-06-17 | $7.33 | $7.43 | $7.16 | $7.23 | $7.23 | 11,389,150 |
| 2016-06-16 | $7.19 | $7.48 | $7.12 | $7.31 | $7.31 | 18,275,680 |
| 2016-06-15 | $6.61 | $7.39 | $6.61 | $7.21 | $7.21 | 21,348,360 |
| 2016-06-14 | $6.61 | $6.80 | $6.61 | $6.76 | $6.76 | 4,121,360 |
| 2016-06-13 | $6.84 | $6.95 | $6.65 | $6.67 | $6.67 | 7,812,770 |
| 2016-06-10 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2016-06-09 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 0 |
| 2016-06-08 | $7.07 | $7.08 | $6.91 | $7.01 | $7.01 | 7,901,230 |
| 2016-06-07 | $7.16 | $7.19 | $7.00 | $7.07 | $7.07 | 11,134,930 |
| 2016-06-06 | $6.89 | $7.19 | $6.86 | $7.08 | $7.08 | 12,133,370 |
| 2016-06-03 | $6.86 | $6.95 | $6.76 | $6.90 | $6.90 | 9,598,130 |
| 2016-06-02 | $6.92 | $7.00 | $6.80 | $6.90 | $6.90 | 9,639,670 |
| 2016-06-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2016-05-31 | $6.69 | $7.09 | $6.68 | $6.99 | $6.99 | 12,894,860 |
| 2016-05-30 | $6.77 | $6.94 | $6.49 | $6.73 | $6.73 | 9,912,220 |
| 2016-05-27 | $6.78 | $6.99 | $6.72 | $6.75 | $6.70 | 15,362,800 |
| 2016-05-26 | $6.31 | $6.79 | $6.22 | $6.77 | $6.72 | 20,006,840 |
| 2016-05-25 | $6.39 | $6.50 | $6.29 | $6.36 | $6.31 | 4,643,860 |
| 2016-05-24 | $6.39 | $6.41 | $6.26 | $6.36 | $6.31 | 4,019,160 |
| 2016-05-23 | $6.42 | $6.48 | $6.33 | $6.40 | $6.35 | 5,569,690 |
| 2016-05-20 | $6.13 | $6.36 | $6.08 | $6.36 | $6.31 | 5,813,500 |
| 2016-05-19 | $6.18 | $6.31 | $6.18 | $6.20 | $6.15 | 6,553,860 |
| 2016-05-18 | $6.35 | $6.37 | $6.05 | $6.16 | $6.11 | 8,475,600 |
| 2016-05-17 | $6.44 | $6.49 | $6.35 | $6.41 | $6.36 | 6,577,450 |
| 2016-05-16 | $6.33 | $6.51 | $6.17 | $6.49 | $6.44 | 7,771,530 |
| 2016-05-13 | $6.53 | $6.54 | $6.32 | $6.37 | $6.32 | 6,731,950 |
| 2016-05-12 | $6.26 | $6.49 | $6.11 | $6.48 | $6.43 | 7,584,170 |
| 2016-05-11 | $6.51 | $6.56 | $6.35 | $6.39 | $6.34 | 7,364,420 |
| 2016-05-10 | $6.48 | $6.57 | $6.40 | $6.47 | $6.42 | 7,228,810 |
| 2016-05-09 | $6.84 | $6.84 | $6.44 | $6.46 | $6.41 | 15,756,490 |
| 2016-05-06 | $7.43 | $7.48 | $6.88 | $6.91 | $6.86 | 14,216,460 |
| 2016-05-05 | $7.38 | $7.45 | $7.31 | $7.41 | $7.36 | 7,017,670 |
| 2016-05-04 | $7.36 | $7.47 | $7.30 | $7.40 | $7.35 | 10,458,840 |
| 2016-05-03 | $7.13 | $7.40 | $7.13 | $7.39 | $7.34 | 12,634,320 |
| 2016-05-02 | $7.18 | $7.18 | $7.18 | $7.18 | $7.13 | 0 |
| 2016-04-29 | $7.10 | $7.23 | $7.05 | $7.18 | $7.13 | 9,990,600 |
| 2016-04-28 | $7.25 | $7.26 | $6.96 | $7.09 | $7.04 | 10,356,940 |
| 2016-04-27 | $7.23 | $7.34 | $7.18 | $7.24 | $7.19 | 9,595,290 |
| 2016-04-26 | $7.18 | $7.29 | $7.06 | $7.22 | $7.17 | 9,254,410 |
| 2016-04-25 | $7.20 | $7.25 | $7.01 | $7.20 | $7.15 | 11,031,420 |
| 2016-04-22 | $7.25 | $7.35 | $7.04 | $7.26 | $7.21 | 12,773,620 |
| 2016-04-21 | $7.15 | $7.57 | $7.11 | $7.29 | $7.24 | 13,708,590 |
| 2016-04-20 | $7.60 | $7.74 | $7.09 | $7.19 | $7.14 | 19,090,670 |
| 2016-04-19 | $7.79 | $7.86 | $7.49 | $7.68 | $7.62 | 18,618,220 |
| 2016-04-18 | $8.17 | $8.18 | $7.66 | $7.83 | $7.77 | 15,885,560 |
| 2016-04-15 | $8.26 | $8.26 | $8.13 | $8.19 | $8.13 | 8,654,130 |
| 2016-04-14 | $8.11 | $8.26 | $8.04 | $8.18 | $8.12 | 9,200,390 |
| 2016-04-13 | $8.03 | $8.31 | $8.01 | $8.10 | $8.04 | 16,319,500 |
| 2016-04-12 | $8.06 | $8.15 | $7.89 | $8.04 | $7.98 | 12,791,110 |
| 2016-04-11 | $7.85 | $8.20 | $7.85 | $8.13 | $8.07 | 15,637,830 |
| 2016-04-08 | $7.73 | $7.93 | $7.66 | $7.80 | $7.74 | 10,726,250 |
| 2016-04-07 | $8.10 | $8.12 | $7.80 | $7.85 | $7.79 | 17,100,950 |
| 2016-04-06 | $8.20 | $8.22 | $8.00 | $8.04 | $7.98 | 20,497,850 |
| 2016-04-05 | $8.22 | $8.48 | $8.02 | $8.32 | $8.26 | 19,764,370 |
| 2016-04-04 | $8.20 | $8.20 | $8.20 | $8.20 | $8.14 | 0 |
| 2016-04-01 | $8.00 | $8.46 | $7.96 | $8.20 | $8.14 | 27,848,860 |
| 2016-03-31 | $8.06 | $8.20 | $7.88 | $7.98 | $7.92 | 26,130,320 |
| 2016-03-30 | $7.33 | $8.05 | $7.33 | $8.05 | $7.99 | 37,019,110 |
| 2016-03-29 | $7.45 | $7.51 | $7.17 | $7.32 | $7.27 | 14,694,540 |
| 2016-03-28 | $7.30 | $7.73 | $7.19 | $7.51 | $7.45 | 27,070,280 |
| 2016-03-25 | $7.35 | $7.45 | $6.99 | $7.36 | $7.31 | 24,036,660 |
| 2016-03-24 | $7.55 | $7.69 | $7.27 | $7.35 | $7.30 | 20,717,800 |
| 2016-03-23 | $7.71 | $7.71 | $7.71 | $7.71 | $7.65 | 0 |
| 2016-03-22 | $7.40 | $7.96 | $7.36 | $7.71 | $7.65 | 32,898,590 |
| 2016-03-21 | $7.32 | $7.62 | $7.15 | $7.47 | $7.41 | 43,265,070 |
| 2016-03-18 | $6.35 | $6.97 | $6.35 | $6.97 | $6.92 | 36,733,430 |
| 2016-03-17 | $6.21 | $6.39 | $6.18 | $6.34 | $6.29 | 7,702,180 |
| 2016-03-16 | $6.28 | $6.32 | $6.10 | $6.15 | $6.10 | 5,721,150 |
| 2016-03-15 | $6.38 | $6.39 | $6.20 | $6.25 | $6.20 | 5,138,860 |
| 2016-03-14 | $6.25 | $6.41 | $6.21 | $6.35 | $6.30 | 8,316,720 |
| 2016-03-11 | $6.09 | $6.20 | $6.06 | $6.15 | $6.10 | 4,875,500 |
| 2016-03-10 | $6.33 | $6.37 | $6.09 | $6.12 | $6.07 | 7,673,230 |
| 2016-03-09 | $6.35 | $6.43 | $6.21 | $6.29 | $6.24 | 10,591,050 |
| 2016-03-08 | $6.29 | $6.62 | $6.08 | $6.61 | $6.56 | 19,310,450 |
| 2016-03-07 | $6.14 | $6.30 | $6.14 | $6.24 | $6.19 | 8,791,770 |
| 2016-03-04 | $6.29 | $6.32 | $5.97 | $6.07 | $6.03 | 10,471,850 |
| 2016-03-03 | $6.27 | $6.37 | $6.23 | $6.27 | $6.22 | 11,823,910 |
| 2016-03-02 | $5.96 | $6.28 | $5.96 | $6.26 | $6.21 | 13,237,310 |
| 2016-03-01 | $5.88 | $5.99 | $5.81 | $5.96 | $5.92 | 7,332,870 |
| 2016-02-29 | $6.27 | $6.27 | $5.65 | $5.83 | $5.79 | 9,544,410 |
| 2016-02-26 | $6.28 | $6.32 | $6.11 | $6.28 | $6.23 | 9,448,120 |
| 2016-02-25 | $6.88 | $6.88 | $6.20 | $6.20 | $6.15 | 13,824,660 |
| 2016-02-24 | $6.77 | $6.95 | $6.70 | $6.89 | $6.84 | 11,318,670 |
| 2016-02-23 | $7.10 | $7.12 | $6.75 | $6.86 | $6.81 | 9,282,940 |
| 2016-02-22 | $6.93 | $7.05 | $6.86 | $6.97 | $6.92 | 13,464,570 |
| 2016-02-19 | $6.84 | $6.87 | $6.75 | $6.84 | $6.79 | 7,258,660 |
| 2016-02-18 | $6.88 | $7.06 | $6.78 | $6.85 | $6.80 | 13,331,810 |
| 2016-02-17 | $6.82 | $6.93 | $6.69 | $6.87 | $6.82 | 11,216,590 |
| 2016-02-16 | $6.45 | $6.95 | $6.45 | $6.88 | $6.83 | 10,942,410 |
| 2016-02-15 | $6.25 | $6.50 | $6.20 | $6.46 | $6.41 | 4,933,610 |
| 2016-02-12 | $6.56 | $6.56 | $6.56 | $6.56 | $6.51 | 0 |
| 2016-02-11 | $6.56 | $6.56 | $6.56 | $6.56 | $6.51 | 0 |
| 2016-02-10 | $6.56 | $6.56 | $6.56 | $6.56 | $6.51 | 0 |
| 2016-02-09 | $6.56 | $6.56 | $6.56 | $6.56 | $6.51 | 0 |
| 2016-02-08 | $6.56 | $6.56 | $6.56 | $6.56 | $6.51 | 0 |
| 2016-02-05 | $6.58 | $6.69 | $6.54 | $6.56 | $6.51 | 3,932,130 |
| 2016-02-04 | $6.51 | $6.66 | $6.50 | $6.56 | $6.51 | 4,890,970 |
| 2016-02-03 | $6.39 | $6.52 | $6.33 | $6.46 | $6.41 | 4,699,060 |
| 2016-02-02 | $6.24 | $6.55 | $6.24 | $6.46 | $6.41 | 7,445,840 |
| 2016-02-01 | $6.35 | $6.38 | $6.15 | $6.25 | $6.20 | 5,669,170 |
| 2016-01-29 | $6.18 | $6.45 | $6.14 | $6.37 | $6.32 | 7,524,180 |
| 2016-01-28 | $6.42 | $6.47 | $6.14 | $6.18 | $6.13 | 5,959,040 |
| 2016-01-27 | $6.55 | $6.70 | $6.06 | $6.52 | $6.47 | 9,946,570 |
| 2016-01-26 | $7.21 | $7.28 | $6.61 | $6.61 | $6.56 | 11,582,950 |
| 2016-01-25 | $7.22 | $7.35 | $7.17 | $7.34 | $7.29 | 8,880,300 |
| 2016-01-22 | $7.20 | $7.33 | $7.02 | $7.19 | $7.14 | 7,659,970 |
| 2016-01-21 | $7.30 | $7.52 | $7.11 | $7.15 | $7.10 | 8,557,210 |
| 2016-01-20 | $7.50 | $7.63 | $7.36 | $7.45 | $7.40 | 9,660,950 |
| 2016-01-19 | $7.35 | $7.57 | $7.22 | $7.54 | $7.48 | 8,560,990 |
| 2016-01-18 | $7.09 | $7.39 | $7.00 | $7.31 | $7.26 | 9,626,220 |
| 2016-01-15 | $7.69 | $7.72 | $7.10 | $7.15 | $7.10 | 16,961,610 |
| 2016-01-14 | $7.20 | $7.80 | $7.10 | $7.74 | $7.68 | 13,365,020 |
| 2016-01-13 | $7.70 | $7.78 | $7.38 | $7.45 | $7.40 | 10,208,530 |
| 2016-01-12 | $7.98 | $7.99 | $7.49 | $7.59 | $7.53 | 12,950,480 |
| 2016-01-11 | $8.40 | $8.54 | $7.74 | $7.78 | $7.72 | 19,310,570 |
| 2016-01-08 | $8.69 | $8.86 | $8.09 | $8.60 | $8.54 | 21,261,930 |
| 2016-01-07 | $9.10 | $9.26 | $8.42 | $8.43 | $8.37 | 7,296,710 |
| 2016-01-06 | $8.94 | $9.38 | $8.86 | $9.36 | $9.29 | 25,706,770 |
| 2016-01-05 | $8.12 | $9.10 | $8.06 | $8.87 | $8.80 | 25,872,620 |
| 2016-01-04 | $9.37 | $9.46 | $8.50 | $8.53 | $8.47 | 16,114,560 |
| 2016-01-01 | $9.37 | $9.37 | $9.37 | $9.37 | $9.30 | 0 |
| 2015-12-31 | $9.30 | $9.68 | $9.30 | $9.37 | $9.30 | 21,322,020 |
| 2015-12-30 | $9.48 | $9.59 | $9.19 | $9.35 | $9.28 | 24,076,260 |
| 2015-12-29 | $9.15 | $9.40 | $8.80 | $9.34 | $9.27 | 25,224,840 |
| 2015-12-28 | $9.25 | $9.59 | $9.12 | $9.15 | $9.08 | 35,912,110 |
| 2015-12-25 | $8.71 | $9.28 | $8.71 | $9.16 | $9.09 | 22,397,230 |
| 2015-12-24 | $8.78 | $8.80 | $8.61 | $8.67 | $8.61 | 10,009,950 |
| 2015-12-23 | $9.05 | $9.07 | $8.81 | $8.82 | $8.75 | 14,064,080 |
| 2015-12-22 | $8.82 | $9.08 | $8.79 | $9.03 | $8.96 | 17,086,200 |
| 2015-12-21 | $8.75 | $8.87 | $8.70 | $8.84 | $8.77 | 14,613,400 |
| 2015-12-18 | $8.68 | $8.82 | $8.58 | $8.78 | $8.72 | 15,445,590 |
| 2015-12-17 | $8.55 | $8.75 | $8.54 | $8.67 | $8.61 | 13,202,480 |
| 2015-12-16 | $8.45 | $8.66 | $8.41 | $8.46 | $8.40 | 11,314,580 |
| 2015-12-15 | $8.35 | $8.59 | $8.30 | $8.45 | $8.39 | 12,505,690 |
| 2015-12-14 | $8.04 | $8.36 | $8.00 | $8.34 | $8.28 | 12,983,020 |
| 2015-12-11 | $8.29 | $8.29 | $8.02 | $8.13 | $8.07 | 12,014,360 |
| 2015-12-10 | $8.26 | $8.34 | $8.18 | $8.22 | $8.16 | 8,526,430 |
| 2015-12-09 | $8.36 | $8.45 | $8.20 | $8.24 | $8.18 | 12,034,170 |
| 2015-12-08 | $8.78 | $8.78 | $8.34 | $8.36 | $8.30 | 17,243,330 |
| 2015-12-07 | $8.78 | $8.84 | $8.68 | $8.80 | $8.74 | 9,584,540 |
| 2015-12-04 | $8.81 | $8.89 | $8.70 | $8.75 | $8.69 | 11,822,430 |
| 2015-12-03 | $8.63 | $8.98 | $8.63 | $8.90 | $8.83 | 13,778,870 |
| 2015-12-02 | $8.76 | $8.78 | $8.28 | $8.66 | $8.60 | 12,667,220 |
| 2015-12-01 | $8.75 | $8.80 | $8.51 | $8.68 | $8.62 | 15,771,440 |
| 2015-11-30 | $8.98 | $9.10 | $8.20 | $8.74 | $8.68 | 23,301,100 |
| 2015-11-27 | $9.84 | $9.94 | $8.99 | $9.01 | $8.94 | 37,551,520 |
| 2015-11-26 | $9.65 | $10.18 | $9.50 | $9.99 | $9.92 | 48,354,870 |
| 2015-11-25 | $9.45 | $9.62 | $9.38 | $9.54 | $9.47 | 24,866,470 |
| 2015-11-24 | $9.49 | $9.53 | $9.26 | $9.41 | $9.34 | 20,124,110 |
| 2015-11-23 | $9.28 | $9.60 | $9.20 | $9.56 | $9.49 | 34,369,330 |
| 2015-11-20 | $9.29 | $9.29 | $9.08 | $9.27 | $9.20 | 25,813,920 |
| 2015-11-19 | $9.12 | $9.28 | $9.10 | $9.26 | $9.19 | 7,873,560 |
| 2015-11-18 | $9.24 | $9.34 | $9.00 | $9.06 | $8.99 | 12,740,370 |
| 2015-11-17 | $9.59 | $9.64 | $9.26 | $9.29 | $9.22 | 16,310,430 |
| 2015-11-16 | $9.03 | $9.54 | $9.00 | $9.50 | $9.43 | 11,945,830 |
| 2015-11-13 | $9.46 | $9.50 | $9.09 | $9.24 | $9.17 | 16,244,690 |
| 2015-11-12 | $9.70 | $9.75 | $9.41 | $9.59 | $9.52 | 19,094,850 |
| 2015-11-11 | $9.73 | $9.75 | $9.58 | $9.70 | $9.63 | 21,535,190 |
| 2015-11-10 | $9.68 | $9.82 | $9.51 | $9.69 | $9.62 | 22,351,690 |
| 2015-11-09 | $9.40 | $9.98 | $9.26 | $9.84 | $9.77 | 30,337,560 |
| 2015-11-06 | $9.31 | $9.53 | $9.25 | $9.52 | $9.45 | 21,987,570 |
| 2015-11-05 | $9.39 | $9.45 | $9.16 | $9.28 | $9.21 | 16,428,060 |
| 2015-11-04 | $8.85 | $9.30 | $8.85 | $9.30 | $9.23 | 13,090,720 |
| 2015-11-03 | $8.81 | $8.97 | $8.71 | $8.78 | $8.72 | 7,741,510 |
| 2015-11-02 | $9.07 | $9.15 | $8.82 | $8.87 | $8.80 | 12,021,830 |
| 2015-10-30 | $9.37 | $9.42 | $9.15 | $9.22 | $9.15 | 9,063,990 |
| 2015-10-29 | $9.37 | $9.64 | $9.20 | $9.43 | $9.36 | 12,697,790 |
| 2015-10-28 | $9.62 | $9.88 | $9.45 | $9.50 | $9.43 | 13,317,620 |
| 2015-10-27 | $9.55 | $9.62 | $9.15 | $9.53 | $9.46 | 11,312,190 |
| 2015-10-26 | $10.19 | $10.20 | $9.40 | $9.62 | $9.55 | 18,034,230 |
| 2015-10-23 | $9.56 | $10.00 | $9.50 | $9.88 | $9.81 | 18,113,060 |
| 2015-10-22 | $9.20 | $9.55 | $9.03 | $9.54 | $9.47 | 17,255,340 |
| 2015-10-21 | $9.98 | $10.03 | $9.01 | $9.01 | $8.94 | 24,206,440 |
| 2015-10-20 | $10.06 | $10.28 | $9.79 | $10.01 | $9.94 | 18,961,520 |
| 2015-10-19 | $9.58 | $10.30 | $9.55 | $10.05 | $9.98 | 32,146,910 |
| 2015-10-16 | $9.52 | $9.85 | $9.26 | $9.75 | $9.68 | 46,951,880 |
| 2015-10-15 | $8.54 | $9.17 | $8.45 | $9.17 | $9.10 | 51,539,510 |
| 2015-10-14 | $8.29 | $8.50 | $8.24 | $8.34 | $8.28 | 13,600,900 |
| 2015-10-13 | $8.28 | $8.37 | $8.18 | $8.36 | $8.30 | 13,075,570 |
| 2015-10-12 | $7.80 | $8.43 | $7.74 | $8.36 | $8.30 | 19,670,880 |
| 2015-10-09 | $7.50 | $7.82 | $7.50 | $7.74 | $7.68 | 10,049,610 |
| 2015-10-08 | $7.55 | $7.66 | $7.42 | $7.60 | $7.54 | 10,246,350 |
| 2015-10-07 | $7.28 | $7.28 | $7.28 | $7.28 | $7.23 | 0 |
| 2015-10-06 | $7.28 | $7.28 | $7.28 | $7.28 | $7.23 | 0 |
| 2015-10-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.23 | 0 |
| 2015-10-02 | $7.28 | $7.28 | $7.28 | $7.28 | $7.23 | 0 |
| 2015-10-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.23 | 0 |
| 2015-09-30 | $7.33 | $7.38 | $7.23 | $7.28 | $7.23 | 5,158,410 |
| 2015-09-29 | $7.39 | $7.45 | $7.16 | $7.26 | $7.21 | 10,007,780 |
| 2015-09-28 | $7.53 | $7.61 | $7.31 | $7.60 | $7.54 | 10,992,160 |
| 2015-09-25 | $7.89 | $7.95 | $7.43 | $7.58 | $7.52 | 11,163,150 |
| 2015-09-24 | $8.10 | $8.27 | $7.76 | $8.05 | $7.99 | 17,782,670 |
| 2015-09-23 | $7.70 | $7.92 | $7.68 | $7.73 | $7.67 | 8,904,920 |
| 2015-09-22 | $7.90 | $8.20 | $7.80 | $7.99 | $7.93 | 17,908,550 |
| 2015-09-21 | $7.11 | $7.66 | $7.07 | $7.65 | $7.59 | 8,623,000 |
| 2015-09-18 | $7.37 | $7.55 | $7.11 | $7.30 | $7.25 | 7,910,390 |
| 2015-09-17 | $7.59 | $7.82 | $7.30 | $7.37 | $7.32 | 9,986,610 |
| 2015-09-16 | $7.15 | $7.74 | $7.01 | $7.67 | $7.61 | 9,259,710 |
| 2015-09-15 | $7.60 | $7.61 | $7.04 | $7.04 | $6.99 | 10,722,400 |
| 2015-09-14 | $8.75 | $8.79 | $7.82 | $7.82 | $7.76 | 9,322,360 |
| 2015-09-11 | $8.64 | $8.79 | $8.49 | $8.69 | $8.63 | 6,518,480 |
| 2015-09-10 | $8.81 | $8.96 | $8.60 | $8.64 | $8.58 | 7,872,450 |
| 2015-09-09 | $8.62 | $8.98 | $8.62 | $8.97 | $8.90 | 13,182,770 |
| 2015-09-08 | $8.24 | $8.68 | $8.01 | $8.66 | $8.60 | 7,132,160 |
| 2015-09-07 | $8.47 | $8.70 | $8.12 | $8.22 | $8.16 | 8,326,670 |
Jiangsu Yulong Steel Pipe Company Ltd (601028) News Headlines
Recent Jiangsu Yulong Steel Pipe Company Ltd (601028) News
Similar Companies to Jiangsu Yulong Steel Pipe Company Ltd (601028) 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 | -- | -- | -- |