Sichuan EM Technology Company Ltd (601208) Exchange: SHG
Data as of July 10, 2025
$8.99 ($-0.16) -1.75%
Sichuan EM Technology Company Ltd - Daily Information
Click for more stock information on Sichuan EM Technology Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $9.19 |
| Previous Close | $8.99 |
| High | $9.19 |
| Low | $8.92 |
| Adjusted Open | $9.19 |
| Previous Adjusted Close | $8.99 |
| Adjusted High | $9.19 |
| Adjusted Low | $8.92 |
About Sichuan EM Technology Company Ltd (601208)
SICHUAN EM TECHNOLOGY CO., LTD. is principally engaged in the research, development, manufacturing and distribution of insulating materials, functional polymer materials and related fine chemical products. The Company mainly provides electrical polyester films, electrical polypropylene films, electrical polypropylene films, electrical soft composite insulating materials, electrical layer and module products, insulating paints and resins, non halogen anti flaming sheets, as well as electrical plastics, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in Sichuan EM Technology Company Ltd (601208)
Historical Stock Data for Sichuan EM Technology Company Ltd (601208)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $9.19 | $9.19 | $8.92 | $8.99 | $8.99 | 8,665,900 |
| 2025-05-29 | $9.04 | $9.21 | $9.03 | $9.15 | $9.15 | 7,655,770 |
| 2025-05-28 | $9.12 | $9.20 | $8.96 | $9.00 | $9.00 | 7,871,570 |
| 2025-05-27 | $9.29 | $9.30 | $9.04 | $9.10 | $9.10 | 9,298,250 |
| 2025-05-26 | $9.28 | $9.34 | $9.19 | $9.27 | $9.27 | 6,315,810 |
| 2025-05-23 | $9.30 | $9.42 | $9.22 | $9.22 | $9.22 | 7,002,820 |
| 2025-05-22 | $9.58 | $9.60 | $9.26 | $9.29 | $9.29 | 11,344,900 |
| 2025-05-21 | $9.65 | $9.69 | $9.50 | $9.64 | $9.64 | 7,056,480 |
| 2025-05-20 | $9.75 | $9.75 | $9.58 | $9.66 | $9.66 | 8,481,300 |
| 2025-05-19 | $9.77 | $9.83 | $9.65 | $9.75 | $9.75 | 8,365,250 |
| 2025-05-16 | $9.55 | $9.72 | $9.53 | $9.66 | $9.66 | 5,754,410 |
| 2025-05-15 | $9.76 | $9.78 | $9.57 | $9.60 | $9.60 | 8,373,430 |
| 2025-05-14 | $9.80 | $9.89 | $9.72 | $9.79 | $9.79 | 9,276,070 |
| 2025-05-13 | $9.77 | $10.04 | $9.71 | $9.80 | $9.80 | 25,137,870 |
| 2025-05-12 | $9.70 | $9.76 | $9.59 | $9.69 | $9.69 | 11,212,960 |
| 2025-05-09 | $9.54 | $9.73 | $9.32 | $9.67 | $9.67 | 18,370,590 |
| 2025-05-08 | $9.32 | $9.65 | $9.32 | $9.56 | $9.56 | 21,423,500 |
| 2025-05-07 | $9.37 | $9.41 | $9.13 | $9.30 | $9.30 | 11,577,330 |
| 2025-05-06 | $9.00 | $9.34 | $8.98 | $9.27 | $9.27 | 15,719,020 |
| 2025-04-30 | $8.95 | $9.15 | $8.91 | $8.99 | $8.99 | 11,888,760 |
| 2025-04-29 | $8.81 | $9.12 | $8.80 | $8.95 | $8.95 | 9,356,200 |
| 2025-04-28 | $8.99 | $9.00 | $8.73 | $8.86 | $8.86 | 13,168,300 |
| 2025-04-25 | $9.15 | $9.40 | $8.90 | $8.97 | $8.97 | 23,341,760 |
| 2025-04-24 | $8.94 | $9.18 | $8.90 | $9.11 | $9.11 | 11,166,770 |
| 2025-04-23 | $8.93 | $9.07 | $8.89 | $8.99 | $8.99 | 9,188,860 |
| 2025-04-22 | $8.78 | $9.00 | $8.71 | $8.88 | $8.88 | 12,595,370 |
| 2025-04-21 | $8.53 | $8.88 | $8.44 | $8.81 | $8.81 | 11,100,300 |
| 2025-04-18 | $8.53 | $8.58 | $8.42 | $8.51 | $8.51 | 6,718,130 |
| 2025-04-17 | $8.35 | $8.69 | $8.35 | $8.57 | $8.57 | 11,260,440 |
| 2025-04-16 | $8.63 | $8.65 | $8.28 | $8.43 | $8.43 | 9,875,400 |
| 2025-04-15 | $8.53 | $8.70 | $8.43 | $8.62 | $8.62 | 8,580,100 |
| 2025-04-14 | $8.85 | $8.87 | $8.52 | $8.55 | $8.55 | 10,532,980 |
| 2025-04-11 | $8.32 | $8.67 | $8.31 | $8.60 | $8.60 | 15,818,780 |
| 2025-04-10 | $8.38 | $8.61 | $8.30 | $8.38 | $8.38 | 16,796,970 |
| 2025-04-09 | $7.78 | $8.43 | $7.46 | $8.29 | $8.29 | 20,757,810 |
| 2025-04-08 | $7.90 | $8.15 | $7.68 | $8.03 | $8.03 | 28,646,420 |
| 2025-04-07 | $8.31 | $8.55 | $8.31 | $8.31 | $8.31 | 12,338,200 |
| 2025-04-03 | $9.46 | $9.54 | $9.10 | $9.23 | $9.23 | 13,795,010 |
| 2025-04-02 | $9.68 | $9.76 | $9.47 | $9.54 | $9.54 | 11,433,250 |
| 2025-04-01 | $9.61 | $9.80 | $9.58 | $9.74 | $9.74 | 16,313,300 |
| 2025-03-31 | $9.23 | $9.72 | $9.02 | $9.64 | $9.64 | 23,424,520 |
| 2025-03-28 | $9.32 | $9.45 | $9.19 | $9.27 | $9.27 | 11,820,910 |
| 2025-03-27 | $9.20 | $9.49 | $9.07 | $9.35 | $9.35 | 14,467,530 |
| 2025-03-26 | $9.13 | $9.33 | $9.13 | $9.22 | $9.22 | 6,756,360 |
| 2025-03-25 | $9.30 | $9.34 | $9.05 | $9.19 | $9.19 | 11,061,410 |
| 2025-03-24 | $9.47 | $9.49 | $9.13 | $9.30 | $9.30 | 12,938,440 |
| 2025-03-21 | $9.42 | $9.53 | $9.27 | $9.47 | $9.47 | 15,703,420 |
| 2025-03-20 | $9.63 | $9.63 | $9.39 | $9.42 | $9.42 | 16,412,960 |
| 2025-03-19 | $9.73 | $9.90 | $9.61 | $9.67 | $9.67 | 14,159,400 |
| 2025-03-18 | $9.72 | $9.86 | $9.62 | $9.78 | $9.78 | 15,123,190 |
| 2025-03-17 | $9.87 | $9.92 | $9.66 | $9.75 | $9.75 | 21,497,290 |
| 2025-03-14 | $9.72 | $10.11 | $9.62 | $9.92 | $9.92 | 35,397,700 |
| 2025-03-13 | $10.13 | $10.19 | $9.52 | $9.71 | $9.71 | 32,172,150 |
| 2025-03-12 | $9.95 | $10.31 | $9.95 | $10.16 | $10.16 | 49,482,850 |
| 2025-03-11 | $9.10 | $10.00 | $9.08 | $9.94 | $9.94 | 53,551,150 |
| 2025-03-10 | $9.33 | $9.45 | $9.16 | $9.32 | $9.32 | 22,542,780 |
| 2025-03-07 | $9.16 | $9.28 | $9.10 | $9.20 | $9.20 | 18,958,730 |
| 2025-03-06 | $9.18 | $9.29 | $9.11 | $9.20 | $9.20 | 30,084,260 |
| 2025-03-05 | $9.04 | $9.38 | $9.04 | $9.18 | $9.18 | 33,880,710 |
| 2025-03-04 | $8.97 | $9.13 | $8.94 | $9.07 | $9.07 | 16,238,060 |
| 2025-03-03 | $9.16 | $9.20 | $8.92 | $9.05 | $9.05 | 22,504,480 |
| 2025-02-28 | $9.15 | $9.25 | $8.86 | $9.00 | $9.00 | 47,716,550 |
| 2025-02-27 | $9.71 | $9.75 | $9.14 | $9.29 | $9.29 | 52,857,610 |
| 2025-02-26 | $9.63 | $9.87 | $9.59 | $9.77 | $9.77 | 32,708,740 |
| 2025-02-25 | $9.58 | $9.82 | $9.45 | $9.70 | $9.70 | 32,791,400 |
| 2025-02-24 | $9.80 | $9.94 | $9.61 | $9.74 | $9.74 | 50,659,390 |
| 2025-02-20 | $8.70 | $9.35 | $8.60 | $9.20 | $9.20 | 77,400,750 |
| 2025-02-19 | $8.48 | $8.82 | $8.46 | $8.79 | $8.79 | 49,751,490 |
| 2025-02-18 | $8.40 | $8.78 | $8.26 | $8.49 | $8.49 | 56,896,950 |
| 2025-02-17 | $8.10 | $8.41 | $8.04 | $8.41 | $8.41 | 40,738,960 |
| 2025-02-14 | $8.09 | $8.16 | $7.98 | $8.06 | $8.06 | 20,579,160 |
| 2025-02-13 | $8.25 | $8.28 | $8.07 | $8.09 | $8.09 | 22,368,830 |
| 2025-02-12 | $8.17 | $8.28 | $8.14 | $8.27 | $8.27 | 20,885,130 |
| 2025-02-11 | $8.24 | $8.26 | $8.07 | $8.18 | $8.18 | 19,158,940 |
| 2025-02-10 | $8.31 | $8.35 | $8.18 | $8.24 | $8.24 | 26,713,920 |
| 2025-02-07 | $8.25 | $8.45 | $8.15 | $8.33 | $8.33 | 40,763,910 |
| 2025-02-06 | $7.94 | $8.29 | $7.93 | $8.25 | $8.25 | 42,223,620 |
| 2025-02-05 | $7.92 | $8.08 | $7.71 | $7.99 | $7.99 | 27,506,500 |
| 2025-01-27 | $8.11 | $8.20 | $7.90 | $7.90 | $7.90 | 26,136,700 |
| 2025-01-24 | $8.11 | $8.22 | $8.00 | $8.15 | $8.15 | 28,098,900 |
| 2025-01-23 | $8.18 | $8.40 | $8.08 | $8.09 | $8.09 | 40,519,310 |
| 2025-01-22 | $8.00 | $8.44 | $7.93 | $8.22 | $8.22 | 60,929,300 |
| 2025-01-21 | $8.02 | $8.14 | $7.88 | $8.02 | $8.02 | 30,171,710 |
| 2025-01-20 | $8.03 | $8.16 | $7.89 | $7.99 | $7.99 | 37,651,760 |
| 2025-01-17 | $7.80 | $8.10 | $7.74 | $7.99 | $7.99 | 65,627,780 |
| 2025-01-16 | $7.41 | $8.13 | $7.39 | $7.92 | $7.92 | 74,897,800 |
| 2025-01-15 | $7.70 | $7.70 | $7.32 | $7.39 | $7.39 | 37,882,690 |
| 2025-01-14 | $7.40 | $7.73 | $7.40 | $7.70 | $7.70 | 34,335,430 |
| 2025-01-13 | $7.35 | $7.58 | $7.28 | $7.46 | $7.46 | 28,204,010 |
| 2025-01-09 | $6.86 | $7.58 | $6.85 | $7.35 | $7.35 | 46,149,960 |
| 2025-01-08 | $7.03 | $7.03 | $6.70 | $6.89 | $6.89 | 14,845,350 |
| 2025-01-07 | $7.02 | $7.05 | $6.90 | $7.03 | $7.03 | 9,901,840 |
| 2025-01-06 | $7.10 | $7.18 | $6.92 | $7.00 | $7.00 | 12,747,100 |
| 2025-01-03 | $7.31 | $7.34 | $7.05 | $7.09 | $7.09 | 12,378,050 |
| 2025-01-02 | $7.51 | $7.60 | $7.21 | $7.28 | $7.28 | 12,339,880 |
| 2024-12-31 | $7.81 | $7.84 | $7.54 | $7.54 | $7.54 | 11,922,880 |
| 2024-12-30 | $7.76 | $7.83 | $7.70 | $7.81 | $7.81 | 8,439,780 |
| 2024-12-27 | $7.75 | $7.88 | $7.68 | $7.79 | $7.79 | 9,159,700 |
| 2024-12-26 | $7.70 | $7.79 | $7.66 | $7.74 | $7.74 | 7,153,350 |
| 2024-12-25 | $7.82 | $7.82 | $7.60 | $7.70 | $7.70 | 10,426,900 |
| 2024-12-24 | $7.80 | $7.87 | $7.73 | $7.80 | $7.80 | 9,237,300 |
| 2024-12-23 | $8.03 | $8.09 | $7.70 | $7.72 | $7.72 | 17,279,620 |
| 2024-12-20 | $7.97 | $8.10 | $7.91 | $8.07 | $8.07 | 9,820,390 |
| 2024-12-19 | $7.91 | $8.00 | $7.86 | $7.97 | $7.97 | 11,892,830 |
| 2024-12-18 | $8.05 | $8.09 | $7.97 | $8.00 | $8.00 | 9,956,110 |
| 2024-12-17 | $8.21 | $8.21 | $7.98 | $8.03 | $8.03 | 12,623,010 |
| 2024-12-16 | $8.40 | $8.51 | $8.16 | $8.21 | $8.21 | 16,268,960 |
| 2024-12-13 | $8.43 | $8.43 | $8.22 | $8.27 | $8.27 | 17,696,330 |
| 2024-12-12 | $8.46 | $8.50 | $8.33 | $8.48 | $8.48 | 12,940,280 |
| 2024-12-11 | $8.33 | $8.61 | $8.32 | $8.44 | $8.44 | 15,822,230 |
| 2024-12-10 | $8.59 | $8.62 | $8.33 | $8.36 | $8.36 | 21,233,070 |
| 2024-12-09 | $8.48 | $8.51 | $8.28 | $8.30 | $8.30 | 15,894,920 |
| 2024-12-06 | $8.56 | $8.56 | $8.32 | $8.48 | $8.48 | 16,757,060 |
| 2024-12-05 | $8.63 | $8.72 | $8.50 | $8.54 | $8.54 | 19,907,650 |
| 2024-12-04 | $8.32 | $8.74 | $8.24 | $8.54 | $8.54 | 30,669,340 |
| 2024-12-03 | $8.40 | $8.43 | $8.23 | $8.36 | $8.36 | 14,165,120 |
| 2024-12-02 | $8.28 | $8.41 | $8.27 | $8.36 | $8.36 | 12,313,050 |
| 2024-11-29 | $8.13 | $8.34 | $8.08 | $8.28 | $8.28 | 11,123,590 |
| 2024-11-28 | $8.29 | $8.31 | $8.13 | $8.14 | $8.14 | 10,366,570 |
| 2024-11-27 | $8.00 | $8.32 | $7.78 | $8.30 | $8.30 | 18,698,340 |
| 2024-11-26 | $8.20 | $8.29 | $7.98 | $8.00 | $8.00 | 13,399,580 |
| 2024-11-25 | $8.13 | $8.25 | $8.08 | $8.21 | $8.21 | 10,306,500 |
| 2024-11-22 | $8.38 | $8.43 | $8.14 | $8.14 | $8.14 | 19,010,780 |
| 2024-11-21 | $8.54 | $8.59 | $8.32 | $8.43 | $8.43 | 16,417,230 |
| 2024-11-20 | $8.44 | $8.56 | $8.41 | $8.54 | $8.54 | 13,955,450 |
| 2024-11-19 | $8.30 | $8.48 | $8.19 | $8.47 | $8.47 | 14,409,030 |
| 2024-11-18 | $8.48 | $8.55 | $8.21 | $8.25 | $8.25 | 20,340,740 |
| 2024-11-15 | $8.65 | $8.77 | $8.43 | $8.46 | $8.46 | 16,511,010 |
| 2024-11-14 | $9.06 | $9.16 | $8.66 | $8.69 | $8.69 | 25,549,940 |
| 2024-11-13 | $8.93 | $9.13 | $8.66 | $9.09 | $9.09 | 29,650,540 |
| 2024-11-12 | $9.10 | $9.22 | $8.82 | $8.93 | $8.93 | 31,023,680 |
| 2024-11-11 | $8.66 | $9.04 | $8.60 | $9.03 | $9.03 | 32,290,560 |
| 2024-11-08 | $8.84 | $8.96 | $8.64 | $8.66 | $8.66 | 28,457,890 |
| 2024-11-07 | $8.39 | $8.75 | $8.34 | $8.75 | $8.75 | 32,076,960 |
| 2024-11-06 | $8.61 | $8.69 | $8.40 | $8.46 | $8.46 | 30,363,250 |
| 2024-11-05 | $8.43 | $8.67 | $8.36 | $8.61 | $8.61 | 27,820,450 |
| 2024-11-04 | $8.35 | $8.49 | $8.32 | $8.43 | $8.43 | 12,778,260 |
| 2024-11-01 | $8.54 | $8.68 | $8.23 | $8.32 | $8.32 | 22,395,480 |
| 2024-10-31 | $8.46 | $8.63 | $8.30 | $8.58 | $8.58 | 29,556,440 |
| 2024-10-30 | $8.37 | $8.52 | $8.29 | $8.39 | $8.39 | 22,023,100 |
| 2024-10-29 | $8.60 | $8.65 | $8.37 | $8.38 | $8.38 | 30,878,320 |
| 2024-10-28 | $8.66 | $8.67 | $8.39 | $8.62 | $8.62 | 39,161,140 |
| 2024-10-25 | $8.80 | $8.81 | $8.52 | $8.72 | $8.72 | 38,565,000 |
| 2024-10-24 | $8.37 | $8.81 | $8.37 | $8.76 | $8.76 | 57,121,060 |
| 2024-10-23 | $8.27 | $8.50 | $8.15 | $8.36 | $8.36 | 41,209,340 |
| 2024-10-22 | $8.10 | $8.20 | $8.00 | $8.16 | $8.16 | 21,664,630 |
| 2024-10-21 | $8.05 | $8.29 | $7.97 | $8.13 | $8.13 | 31,169,870 |
| 2024-10-18 | $7.65 | $8.17 | $7.64 | $8.03 | $8.03 | 32,550,970 |
| 2024-10-17 | $7.89 | $7.94 | $7.69 | $7.71 | $7.71 | 22,543,190 |
| 2024-10-16 | $7.50 | $7.97 | $7.45 | $7.87 | $7.87 | 28,068,490 |
| 2024-10-15 | $7.89 | $7.94 | $7.60 | $7.60 | $7.60 | 18,321,730 |
| 2024-10-14 | $7.76 | $7.93 | $7.54 | $7.92 | $7.92 | 23,702,120 |
| 2024-10-11 | $8.19 | $8.21 | $7.60 | $7.72 | $7.72 | 27,754,230 |
| 2024-10-10 | $8.58 | $8.70 | $8.18 | $8.19 | $8.19 | 29,562,160 |
| 2024-10-09 | $8.99 | $8.99 | $8.40 | $8.42 | $8.42 | 40,043,370 |
| 2024-10-08 | $9.28 | $9.28 | $8.51 | $9.12 | $9.12 | 59,180,030 |
| 2024-09-30 | $8.19 | $8.55 | $8.11 | $8.44 | $8.44 | 54,631,440 |
| 2024-09-27 | $7.51 | $7.91 | $7.51 | $7.87 | $7.87 | 23,984,250 |
| 2024-09-26 | $7.07 | $7.45 | $7.05 | $7.44 | $7.44 | 21,232,760 |
| 2024-09-25 | $7.12 | $7.31 | $7.09 | $7.10 | $7.10 | 18,295,200 |
| 2024-09-24 | $6.86 | $7.06 | $6.84 | $7.06 | $7.06 | 14,864,330 |
| 2024-09-23 | $6.92 | $6.99 | $6.84 | $6.86 | $6.86 | 7,895,080 |
| 2024-09-20 | $7.04 | $7.06 | $6.89 | $6.92 | $6.92 | 8,987,330 |
| 2024-09-19 | $7.03 | $7.12 | $6.96 | $7.02 | $7.02 | 12,676,790 |
| 2024-09-18 | $6.93 | $7.05 | $6.78 | $7.03 | $7.03 | 10,257,590 |
| 2024-09-13 | $7.06 | $7.11 | $6.84 | $6.93 | $6.93 | 11,531,900 |
| 2024-09-12 | $6.95 | $7.19 | $6.92 | $7.09 | $7.09 | 15,929,160 |
| 2024-09-11 | $6.89 | $7.08 | $6.83 | $7.02 | $7.02 | 14,280,670 |
| 2024-09-10 | $6.86 | $6.98 | $6.70 | $6.96 | $6.96 | 15,627,270 |
| 2024-09-09 | $6.91 | $6.94 | $6.78 | $6.92 | $6.92 | 14,645,120 |
| 2024-09-06 | $6.81 | $7.01 | $6.73 | $6.91 | $6.91 | 21,029,170 |
| 2024-09-05 | $6.76 | $6.97 | $6.72 | $6.88 | $6.88 | 19,910,980 |
| 2024-09-04 | $7.00 | $7.03 | $6.67 | $6.83 | $6.83 | 41,970,880 |
| 2024-09-03 | $6.71 | $7.40 | $6.67 | $7.27 | $7.27 | 51,301,850 |
| 2024-09-02 | $6.69 | $6.99 | $6.60 | $6.81 | $6.81 | 26,715,210 |
| 2024-08-30 | $6.48 | $6.76 | $6.43 | $6.67 | $6.67 | 17,812,840 |
| 2024-08-29 | $6.23 | $6.49 | $6.21 | $6.47 | $6.47 | 11,476,140 |
| 2024-08-28 | $6.26 | $6.37 | $6.23 | $6.27 | $6.27 | 5,347,230 |
| 2024-08-27 | $6.38 | $6.40 | $6.26 | $6.29 | $6.29 | 7,655,100 |
| 2024-08-26 | $6.24 | $6.49 | $6.24 | $6.39 | $6.39 | 11,851,450 |
| 2024-08-23 | $6.49 | $6.50 | $6.26 | $6.26 | $6.26 | 13,753,820 |
| 2024-08-22 | $6.53 | $6.74 | $6.37 | $6.44 | $6.44 | 26,289,340 |
| 2024-08-21 | $6.13 | $6.34 | $6.12 | $6.25 | $6.25 | 7,114,260 |
| 2024-08-20 | $6.25 | $6.30 | $6.13 | $6.17 | $6.17 | 6,670,680 |
| 2024-08-19 | $6.28 | $6.34 | $6.20 | $6.23 | $6.23 | 8,654,880 |
| 2024-08-16 | $6.44 | $6.52 | $6.31 | $6.31 | $6.31 | 9,167,010 |
| 2024-08-15 | $6.37 | $6.55 | $6.34 | $6.46 | $6.46 | 7,963,910 |
| 2024-08-14 | $6.50 | $6.54 | $6.39 | $6.41 | $6.41 | 5,834,180 |
| 2024-08-13 | $6.45 | $6.51 | $6.39 | $6.49 | $6.49 | 5,042,660 |
| 2024-08-12 | $6.56 | $6.58 | $6.42 | $6.45 | $6.45 | 7,770,450 |
| 2024-08-09 | $6.50 | $6.79 | $6.50 | $6.59 | $6.59 | 15,880,740 |
| 2024-08-08 | $6.46 | $6.52 | $6.34 | $6.48 | $6.48 | 8,196,340 |
| 2024-08-07 | $6.45 | $6.53 | $6.36 | $6.50 | $6.50 | 7,937,070 |
| 2024-08-06 | $6.42 | $6.51 | $6.38 | $6.47 | $6.47 | 9,273,000 |
| 2024-08-05 | $6.39 | $6.55 | $6.32 | $6.32 | $6.32 | 11,403,100 |
| 2024-08-02 | $6.49 | $6.67 | $6.43 | $6.45 | $6.45 | 11,859,080 |
| 2024-08-01 | $6.65 | $6.69 | $6.48 | $6.50 | $6.50 | 10,287,100 |
| 2024-07-31 | $6.26 | $6.65 | $6.21 | $6.65 | $6.65 | 17,839,120 |
| 2024-07-30 | $6.31 | $6.35 | $6.21 | $6.27 | $6.27 | 10,197,010 |
| 2024-07-29 | $6.53 | $6.54 | $6.33 | $6.36 | $6.36 | 9,080,850 |
| 2024-07-26 | $6.40 | $6.55 | $6.40 | $6.50 | $6.50 | 6,993,400 |
| 2024-07-25 | $6.36 | $6.53 | $6.31 | $6.40 | $6.40 | 8,018,700 |
| 2024-07-24 | $6.59 | $6.63 | $6.35 | $6.37 | $6.37 | 14,779,700 |
| 2024-07-23 | $6.78 | $6.81 | $6.60 | $6.61 | $6.61 | 9,018,330 |
| 2024-07-22 | $6.83 | $6.89 | $6.72 | $6.78 | $6.78 | 7,916,110 |
| 2024-07-19 | $6.72 | $6.96 | $6.70 | $6.84 | $6.84 | 13,077,260 |
| 2024-07-18 | $6.72 | $6.83 | $6.62 | $6.77 | $6.77 | 8,518,940 |
| 2024-07-17 | $6.83 | $6.90 | $6.73 | $6.77 | $6.77 | 8,558,260 |
| 2024-07-16 | $6.89 | $6.95 | $6.75 | $6.87 | $6.87 | 9,345,270 |
| 2024-07-15 | $6.95 | $7.04 | $6.91 | $6.92 | $6.92 | 8,820,330 |
| 2024-07-12 | $7.16 | $7.22 | $6.97 | $7.04 | $7.04 | 16,124,840 |
| 2024-07-11 | $6.75 | $7.22 | $6.74 | $7.19 | $7.19 | 27,515,670 |
| 2024-07-10 | $6.76 | $6.78 | $6.59 | $6.65 | $6.65 | 10,108,940 |
| 2024-07-09 | $6.61 | $6.81 | $6.50 | $6.77 | $6.77 | 14,205,490 |
| 2024-07-08 | $6.82 | $6.82 | $6.57 | $6.61 | $6.61 | 12,459,830 |
| 2024-07-05 | $6.56 | $6.90 | $6.56 | $6.76 | $6.76 | 15,127,480 |
| 2024-07-04 | $6.76 | $6.80 | $6.59 | $6.64 | $6.64 | 15,358,030 |
| 2024-07-03 | $6.58 | $6.93 | $6.55 | $6.83 | $6.83 | 21,449,120 |
| 2024-07-02 | $6.99 | $6.99 | $6.60 | $6.65 | $6.65 | 30,414,000 |
| 2024-07-01 | $7.25 | $7.33 | $6.77 | $7.02 | $7.02 | 22,326,510 |
| 2024-06-28 | $7.27 | $7.49 | $7.24 | $7.26 | $7.26 | 14,406,260 |
| 2024-06-27 | $7.51 | $7.54 | $7.29 | $7.31 | $7.31 | 13,404,450 |
| 2024-06-26 | $7.36 | $7.59 | $7.27 | $7.57 | $7.57 | 13,394,790 |
| 2024-06-25 | $7.28 | $7.46 | $7.19 | $7.41 | $7.41 | 16,579,680 |
| 2024-06-24 | $7.30 | $7.56 | $7.23 | $7.23 | $7.23 | 17,940,190 |
| 2024-06-21 | $7.40 | $7.50 | $7.19 | $7.42 | $7.42 | 25,088,380 |
| 2024-06-20 | $8.00 | $8.14 | $7.56 | $7.59 | $7.59 | 39,195,090 |
| 2024-06-19 | $8.22 | $8.45 | $7.87 | $7.88 | $7.88 | 57,271,350 |
| 2024-06-18 | $7.32 | $7.71 | $7.29 | $7.68 | $7.68 | 21,885,120 |
| 2024-06-17 | $7.23 | $7.44 | $7.20 | $7.33 | $7.33 | 11,968,070 |
| 2024-06-14 | $7.38 | $7.38 | $7.17 | $7.30 | $7.30 | 12,790,030 |
| 2024-06-13 | $7.42 | $7.48 | $7.33 | $7.38 | $7.38 | 8,762,150 |
| 2024-06-12 | $7.37 | $7.52 | $7.35 | $7.41 | $7.41 | 9,874,100 |
| 2024-06-11 | $7.23 | $7.40 | $7.11 | $7.36 | $7.36 | 12,172,350 |
| 2024-06-07 | $7.19 | $7.38 | $7.17 | $7.27 | $7.27 | 11,144,100 |
| 2024-06-06 | $7.58 | $7.66 | $7.10 | $7.14 | $7.14 | 21,706,150 |
| 2024-06-05 | $7.83 | $7.84 | $7.55 | $7.57 | $7.57 | 10,531,700 |
| 2024-06-04 | $7.74 | $7.82 | $7.45 | $7.81 | $7.81 | 14,338,610 |
| 2024-06-03 | $7.96 | $7.96 | $7.70 | $7.75 | $7.75 | 12,246,050 |
| 2024-05-31 | $7.93 | $8.07 | $7.89 | $7.96 | $7.96 | 8,779,350 |
| 2024-05-30 | $7.93 | $8.05 | $7.84 | $7.92 | $7.92 | 10,096,870 |
| 2024-05-29 | $7.90 | $8.05 | $7.88 | $7.92 | $7.92 | 7,093,590 |
| 2024-05-28 | $8.09 | $8.10 | $7.89 | $7.94 | $7.94 | 9,693,890 |
| 2024-05-27 | $7.94 | $8.07 | $7.65 | $8.06 | $8.06 | 19,744,500 |
| 2024-05-24 | $8.04 | $8.15 | $7.91 | $7.93 | $7.93 | 15,223,130 |
| 2024-05-23 | $8.22 | $8.29 | $8.06 | $8.09 | $8.09 | 14,651,610 |
| 2024-05-22 | $8.28 | $8.35 | $8.22 | $8.27 | $8.27 | 13,873,030 |
| 2024-05-21 | $8.32 | $8.47 | $8.23 | $8.32 | $8.32 | 18,294,920 |
| 2024-05-20 | $8.60 | $8.68 | $8.32 | $8.35 | $8.35 | 24,521,440 |
| 2024-05-17 | $8.03 | $8.52 | $7.95 | $8.51 | $8.51 | 29,510,220 |
| 2024-05-16 | $7.98 | $8.25 | $7.97 | $8.03 | $8.03 | 22,264,320 |
| 2024-05-15 | $7.98 | $8.03 | $7.87 | $7.95 | $7.95 | 10,607,340 |
| 2024-05-14 | $8.09 | $8.23 | $7.96 | $8.00 | $8.00 | 15,670,150 |
| 2024-05-13 | $8.46 | $8.46 | $7.98 | $8.04 | $8.04 | 32,772,160 |
| 2024-05-10 | $8.64 | $8.67 | $8.35 | $8.52 | $8.52 | 15,511,240 |
| 2024-05-09 | $8.63 | $8.69 | $8.56 | $8.64 | $8.64 | 11,619,490 |
| 2024-05-08 | $8.77 | $8.80 | $8.49 | $8.53 | $8.53 | 17,363,090 |
| 2024-05-07 | $8.69 | $8.90 | $8.62 | $8.79 | $8.79 | 17,011,620 |
| 2024-05-06 | $8.50 | $8.78 | $8.46 | $8.68 | $8.68 | 21,985,950 |
| 2024-04-30 | $8.63 | $8.63 | $8.34 | $8.38 | $8.38 | 16,788,050 |
| 2024-04-29 | $8.47 | $8.70 | $8.46 | $8.61 | $8.61 | 16,230,460 |
| 2024-04-26 | $8.10 | $8.52 | $8.03 | $8.45 | $8.45 | 26,344,630 |
| 2024-04-25 | $8.00 | $8.30 | $7.93 | $8.12 | $8.12 | 19,868,260 |
| 2024-04-24 | $7.73 | $8.02 | $7.64 | $8.02 | $8.02 | 21,909,270 |
| 2024-04-23 | $7.88 | $7.96 | $7.67 | $7.73 | $7.73 | 16,102,710 |
| 2024-04-22 | $8.02 | $8.05 | $7.75 | $7.86 | $7.86 | 18,640,770 |
| 2024-04-19 | $8.02 | $8.08 | $7.75 | $8.06 | $8.06 | 25,058,450 |
| 2024-04-18 | $8.20 | $8.26 | $7.92 | $8.10 | $8.10 | 19,158,090 |
| 2024-04-17 | $8.06 | $8.34 | $8.04 | $8.23 | $8.23 | 25,184,450 |
| 2024-04-16 | $8.45 | $8.49 | $7.97 | $7.99 | $7.99 | 29,420,510 |
| 2024-04-15 | $8.69 | $8.94 | $8.35 | $8.55 | $8.55 | 41,180,620 |
| 2024-04-12 | $8.62 | $9.06 | $8.62 | $8.85 | $8.85 | 36,126,490 |
| 2024-04-11 | $8.43 | $8.75 | $8.35 | $8.62 | $8.62 | 24,188,140 |
| 2024-04-10 | $8.44 | $8.60 | $8.33 | $8.48 | $8.48 | 22,639,770 |
| 2024-04-09 | $8.33 | $8.46 | $8.28 | $8.44 | $8.44 | 17,321,170 |
| 2024-04-08 | $8.79 | $8.83 | $8.31 | $8.33 | $8.33 | 26,868,150 |
| 2024-04-03 | $8.79 | $9.00 | $8.64 | $8.78 | $8.78 | 21,298,810 |
| 2024-04-02 | $8.91 | $8.94 | $8.70 | $8.85 | $8.85 | 19,816,010 |
| 2024-04-01 | $8.56 | $9.07 | $8.56 | $8.91 | $8.91 | 34,593,100 |
| 2024-03-29 | $8.75 | $8.85 | $8.37 | $8.50 | $8.50 | 28,952,210 |
| 2024-03-28 | $8.56 | $8.99 | $8.56 | $8.75 | $8.75 | 24,126,230 |
| 2024-03-27 | $8.97 | $8.99 | $8.57 | $8.60 | $8.60 | 22,743,650 |
| 2024-03-26 | $9.24 | $9.27 | $8.85 | $8.93 | $8.93 | 21,854,420 |
| 2024-03-25 | $9.52 | $9.66 | $9.19 | $9.21 | $9.21 | 20,582,870 |
| 2024-03-22 | $9.85 | $9.95 | $9.55 | $9.61 | $9.61 | 22,476,570 |
| 2024-03-21 | $10.40 | $10.46 | $9.69 | $9.91 | $9.91 | 46,484,900 |
| 2024-03-20 | $10.56 | $10.79 | $10.35 | $10.41 | $10.41 | 20,445,500 |
| 2024-03-19 | $10.56 | $10.62 | $10.41 | $10.56 | $10.56 | 16,610,400 |
| 2024-03-18 | $10.35 | $10.66 | $10.23 | $10.59 | $10.59 | 25,970,870 |
| 2024-03-15 | $10.35 | $10.42 | $10.17 | $10.33 | $10.33 | 20,958,150 |
| 2024-03-14 | $10.76 | $10.88 | $10.30 | $10.42 | $10.42 | 17,646,390 |
| 2024-03-13 | $10.83 | $11.12 | $10.66 | $10.74 | $10.74 | 21,231,520 |
| 2024-03-12 | $10.91 | $10.99 | $10.71 | $10.81 | $10.81 | 15,700,240 |
| 2024-03-11 | $10.81 | $10.96 | $10.56 | $10.94 | $10.94 | 18,132,460 |
| 2024-03-08 | $10.45 | $11.09 | $10.34 | $10.84 | $10.84 | 18,853,720 |
| 2024-03-07 | $10.52 | $10.80 | $10.40 | $10.40 | $10.40 | 14,022,020 |
| 2024-03-06 | $10.57 | $10.69 | $10.33 | $10.53 | $10.53 | 11,346,490 |
| 2024-03-05 | $10.96 | $10.96 | $10.55 | $10.62 | $10.62 | 14,222,730 |
| 2024-03-04 | $10.80 | $11.05 | $10.61 | $10.90 | $10.90 | 18,447,090 |
| 2024-03-01 | $10.76 | $10.96 | $10.64 | $10.79 | $10.79 | 13,675,910 |
| 2024-02-29 | $10.20 | $10.70 | $10.10 | $10.59 | $10.59 | 17,626,870 |
| 2024-02-28 | $10.97 | $11.22 | $10.25 | $10.27 | $10.27 | 24,175,490 |
| 2024-02-27 | $10.46 | $10.97 | $10.43 | $10.95 | $10.95 | 19,665,680 |
| 2024-02-26 | $10.72 | $10.92 | $10.53 | $10.55 | $10.55 | 23,174,590 |
| 2024-02-23 | $11.03 | $11.15 | $10.77 | $10.86 | $10.86 | 28,237,780 |
| 2024-02-22 | $11.00 | $11.44 | $10.80 | $11.03 | $11.03 | 34,134,240 |
| 2024-02-21 | $11.28 | $11.38 | $10.53 | $10.79 | $10.79 | 46,629,540 |
| 2024-02-20 | $10.61 | $11.48 | $10.46 | $11.48 | $11.48 | 27,071,000 |
| 2024-02-19 | $9.93 | $10.46 | $9.87 | $10.44 | $10.44 | 18,712,190 |
| 2024-02-08 | $9.70 | $10.50 | $9.66 | $9.87 | $9.87 | 21,995,080 |
| 2024-02-07 | $8.91 | $9.70 | $8.91 | $9.60 | $9.60 | 23,055,840 |
| 2024-02-06 | $8.15 | $8.91 | $7.74 | $8.91 | $8.91 | 18,971,160 |
| 2024-02-05 | $8.56 | $8.56 | $7.72 | $8.10 | $8.10 | 21,292,510 |
| 2024-02-02 | $8.86 | $8.99 | $8.37 | $8.58 | $8.58 | 14,536,760 |
| 2024-02-01 | $9.00 | $9.15 | $8.74 | $8.89 | $8.89 | 8,811,230 |
| 2024-01-31 | $9.51 | $9.67 | $8.98 | $8.98 | $8.98 | 11,494,740 |
| 2024-01-30 | $9.82 | $9.84 | $9.49 | $9.51 | $9.51 | 11,137,330 |
| 2024-01-29 | $10.20 | $10.30 | $9.79 | $9.80 | $9.80 | 9,074,520 |
| 2024-01-26 | $10.56 | $10.56 | $10.11 | $10.16 | $10.16 | 8,401,420 |
| 2024-01-25 | $10.52 | $10.65 | $10.21 | $10.56 | $10.56 | 10,789,820 |
| 2024-01-24 | $10.10 | $10.64 | $10.01 | $10.43 | $10.43 | 23,108,010 |
| 2024-01-23 | $9.50 | $9.74 | $9.35 | $9.73 | $9.73 | 11,231,070 |
| 2024-01-22 | $10.41 | $10.41 | $9.52 | $9.59 | $9.59 | 9,908,650 |
| 2024-01-19 | $10.61 | $10.73 | $10.39 | $10.39 | $10.39 | 3,272,440 |
| 2024-01-18 | $10.57 | $10.63 | $10.20 | $10.59 | $10.59 | 8,272,190 |
| 2024-01-17 | $11.04 | $11.05 | $10.46 | $10.57 | $10.57 | 16,388,930 |
| 2024-01-16 | $11.23 | $11.29 | $11.04 | $11.16 | $11.16 | 3,925,340 |
| 2024-01-15 | $11.22 | $11.40 | $11.12 | $11.21 | $11.21 | 3,133,130 |
| 2024-01-12 | $11.25 | $11.52 | $11.19 | $11.29 | $11.29 | 4,682,600 |
| 2024-01-11 | $11.06 | $11.33 | $11.03 | $11.27 | $11.27 | 4,284,600 |
| 2024-01-10 | $11.18 | $11.30 | $10.96 | $11.11 | $11.11 | 6,176,380 |
| 2024-01-09 | $11.18 | $11.38 | $11.00 | $11.12 | $11.12 | 7,107,180 |
| 2024-01-08 | $11.52 | $11.52 | $11.11 | $11.18 | $11.18 | 9,566,050 |
| 2024-01-05 | $11.63 | $11.95 | $11.40 | $11.51 | $11.51 | 8,766,530 |
| 2024-01-04 | $11.80 | $11.81 | $11.53 | $11.63 | $11.63 | 5,609,270 |
| 2024-01-03 | $12.02 | $12.13 | $11.68 | $11.84 | $11.84 | 8,527,570 |
| 2024-01-02 | $12.38 | $12.47 | $12.05 | $12.10 | $12.10 | 7,811,800 |
| 2024-01-01 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 0 |
| 2023-12-29 | $11.79 | $12.50 | $11.73 | $12.38 | $12.38 | 15,911,810 |
| 2023-12-28 | $11.70 | $11.81 | $11.52 | $11.70 | $11.70 | 5,894,690 |
| 2023-12-27 | $11.40 | $11.74 | $11.34 | $11.70 | $11.70 | 6,380,300 |
| 2023-12-26 | $11.50 | $11.55 | $11.36 | $11.45 | $11.45 | 4,456,000 |
| 2023-12-25 | $11.31 | $11.50 | $11.31 | $11.46 | $11.46 | 6,426,720 |
| 2023-12-22 | $11.64 | $11.70 | $11.13 | $11.31 | $11.31 | 15,985,840 |
| 2023-12-21 | $11.64 | $11.85 | $11.47 | $11.72 | $11.72 | 5,652,620 |
| 2023-12-20 | $11.92 | $12.00 | $11.63 | $11.67 | $11.67 | 5,140,460 |
| 2023-12-19 | $11.77 | $11.97 | $11.62 | $11.93 | $11.93 | 5,062,780 |
| 2023-12-18 | $12.38 | $12.38 | $11.70 | $11.75 | $11.75 | 12,176,950 |
| 2023-12-15 | $12.31 | $12.63 | $12.23 | $12.43 | $12.43 | 7,550,660 |
| 2023-12-14 | $11.94 | $12.55 | $11.94 | $12.32 | $12.32 | 14,923,020 |
| 2023-12-13 | $11.97 | $12.08 | $11.90 | $11.96 | $11.96 | 5,271,250 |
| 2023-12-12 | $11.92 | $12.03 | $11.74 | $12.02 | $12.02 | 6,271,320 |
| 2023-12-11 | $11.70 | $11.90 | $11.53 | $11.80 | $11.80 | 5,746,570 |
| 2023-12-08 | $11.90 | $12.05 | $11.69 | $11.70 | $11.70 | 7,342,400 |
| 2023-12-07 | $11.74 | $12.07 | $11.64 | $11.95 | $11.95 | 8,258,270 |
| 2023-12-06 | $11.57 | $11.87 | $11.53 | $11.77 | $11.77 | 7,598,130 |
| 2023-12-05 | $11.75 | $11.80 | $11.56 | $11.57 | $11.57 | 6,276,690 |
| 2023-12-04 | $11.90 | $12.00 | $11.75 | $11.80 | $11.80 | 5,080,730 |
| 2023-12-01 | $11.94 | $12.00 | $11.83 | $11.90 | $11.90 | 5,350,920 |
| 2023-11-30 | $12.15 | $12.28 | $11.83 | $11.92 | $11.92 | 6,419,000 |
| 2023-11-29 | $12.26 | $12.34 | $12.11 | $12.19 | $12.19 | 4,816,570 |
| 2023-11-28 | $12.19 | $12.53 | $12.16 | $12.26 | $12.26 | 8,047,690 |
| 2023-11-27 | $12.00 | $12.24 | $11.93 | $12.18 | $12.18 | 8,209,100 |
| 2023-11-24 | $12.45 | $12.48 | $12.17 | $12.21 | $12.21 | 7,260,630 |
| 2023-11-23 | $12.43 | $12.66 | $12.35 | $12.53 | $12.53 | 6,778,420 |
| 2023-11-22 | $12.78 | $13.00 | $12.44 | $12.46 | $12.46 | 11,494,970 |
| 2023-11-21 | $12.95 | $13.05 | $12.64 | $12.69 | $12.69 | 10,645,700 |
| 2023-11-20 | $12.60 | $13.09 | $12.55 | $13.00 | $13.00 | 20,503,900 |
| 2023-11-17 | $12.05 | $12.50 | $12.03 | $12.47 | $12.47 | 11,289,770 |
| 2023-11-16 | $12.29 | $12.34 | $12.05 | $12.06 | $12.06 | 5,771,100 |
| 2023-11-15 | $12.50 | $12.56 | $12.22 | $12.27 | $12.27 | 6,778,140 |
| 2023-11-14 | $12.35 | $12.42 | $12.13 | $12.32 | $12.32 | 7,321,590 |
| 2023-11-13 | $12.55 | $12.90 | $12.27 | $12.34 | $12.34 | 13,432,040 |
| 2023-11-10 | $12.20 | $12.48 | $12.10 | $12.20 | $12.20 | 5,793,000 |
| 2023-11-09 | $12.34 | $12.51 | $12.20 | $12.28 | $12.28 | 8,625,860 |
| 2023-11-08 | $12.63 | $12.63 | $12.12 | $12.27 | $12.27 | 9,141,760 |
| 2023-11-07 | $12.64 | $12.68 | $12.46 | $12.49 | $12.49 | 8,268,890 |
| 2023-11-06 | $12.23 | $12.71 | $12.18 | $12.65 | $12.65 | 12,347,070 |
| 2023-11-03 | $12.00 | $12.24 | $12.00 | $12.13 | $12.13 | 5,403,990 |
| 2023-11-02 | $12.20 | $12.24 | $12.00 | $12.05 | $12.05 | 6,245,340 |
| 2023-11-01 | $12.01 | $12.22 | $11.95 | $12.17 | $12.17 | 7,491,910 |
| 2023-10-31 | $12.01 | $12.25 | $11.98 | $12.09 | $12.09 | 9,967,170 |
| 2023-10-30 | $11.85 | $12.10 | $11.72 | $12.03 | $12.03 | 11,972,260 |
| 2023-10-27 | $11.21 | $12.12 | $11.21 | $11.96 | $11.96 | 14,844,190 |
| 2023-10-26 | $11.29 | $11.44 | $10.93 | $11.37 | $11.37 | 8,374,690 |
| 2023-10-25 | $11.30 | $11.55 | $11.26 | $11.30 | $11.30 | 7,071,620 |
| 2023-10-24 | $10.99 | $11.38 | $10.83 | $11.25 | $11.25 | 8,907,090 |
| 2023-10-23 | $11.47 | $11.47 | $10.90 | $10.99 | $10.99 | 10,499,830 |
| 2023-10-20 | $11.68 | $11.77 | $11.36 | $11.46 | $11.46 | 10,762,410 |
| 2023-10-19 | $11.61 | $12.08 | $11.60 | $11.68 | $11.68 | 16,395,870 |
| 2023-10-18 | $11.94 | $12.52 | $11.64 | $11.69 | $11.69 | 19,236,650 |
| 2023-10-17 | $12.18 | $12.24 | $11.70 | $11.95 | $11.95 | 15,213,830 |
| 2023-10-16 | $12.47 | $12.78 | $12.04 | $12.17 | $12.17 | 21,262,530 |
| 2023-10-13 | $11.75 | $12.41 | $11.70 | $12.30 | $12.30 | 22,851,410 |
| 2023-10-12 | $12.01 | $12.02 | $11.66 | $11.73 | $11.73 | 10,764,120 |
| 2023-10-11 | $11.89 | $12.02 | $11.73 | $11.92 | $11.92 | 12,728,680 |
| 2023-10-10 | $12.03 | $12.09 | $11.81 | $11.90 | $11.90 | 9,578,340 |
| 2023-10-09 | $11.61 | $11.98 | $11.50 | $11.93 | $11.93 | 15,758,930 |
| 2023-09-28 | $11.46 | $11.73 | $11.46 | $11.62 | $11.62 | 8,564,220 |
| 2023-09-27 | $11.34 | $11.54 | $11.16 | $11.52 | $11.52 | 9,431,630 |
| 2023-09-26 | $11.20 | $11.34 | $11.10 | $11.23 | $11.23 | 8,648,480 |
| 2023-09-25 | $11.38 | $11.38 | $10.84 | $11.25 | $11.25 | 21,501,840 |
| 2023-09-22 | $10.80 | $11.43 | $10.77 | $11.40 | $11.40 | 18,060,010 |
| 2023-09-21 | $10.86 | $10.99 | $10.78 | $10.81 | $10.81 | 6,697,300 |
| 2023-09-20 | $10.97 | $11.04 | $10.80 | $10.81 | $10.81 | 11,099,220 |
| 2023-09-19 | $11.21 | $11.25 | $10.92 | $10.95 | $10.95 | 9,065,980 |
| 2023-09-18 | $11.29 | $11.36 | $11.12 | $11.23 | $11.23 | 6,266,930 |
| 2023-09-15 | $11.36 | $11.41 | $11.17 | $11.27 | $11.27 | 10,377,740 |
| 2023-09-14 | $11.78 | $11.81 | $11.25 | $11.39 | $11.39 | 9,949,390 |
| 2023-09-13 | $11.80 | $11.84 | $11.48 | $11.56 | $11.56 | 10,541,760 |
| 2023-09-12 | $11.95 | $11.95 | $11.76 | $11.79 | $11.79 | 9,130,390 |
| 2023-09-11 | $11.98 | $12.08 | $11.80 | $11.89 | $11.89 | 9,577,810 |
| 2023-09-08 | $11.97 | $12.14 | $11.85 | $11.98 | $11.98 | 9,064,520 |
| 2023-09-07 | $12.58 | $12.58 | $11.90 | $12.00 | $12.00 | 13,375,650 |
| 2023-09-06 | $12.06 | $12.50 | $12.03 | $12.43 | $12.43 | 15,190,010 |
| 2023-09-05 | $12.01 | $12.34 | $12.01 | $12.11 | $12.11 | 7,261,780 |
| 2023-09-04 | $12.04 | $12.20 | $11.78 | $12.10 | $12.10 | 9,296,450 |
| 2023-09-01 | $12.15 | $12.24 | $11.93 | $11.94 | $11.94 | 4,767,720 |
| 2023-08-31 | $12.12 | $12.15 | $12.01 | $12.08 | $12.08 | 3,716,670 |
| 2023-08-30 | $12.13 | $12.40 | $12.06 | $12.08 | $12.08 | 5,958,400 |
| 2023-08-29 | $11.54 | $12.20 | $11.51 | $12.08 | $12.08 | 10,999,590 |
| 2023-08-28 | $12.49 | $12.49 | $11.50 | $11.55 | $11.55 | 12,164,100 |
| 2023-08-25 | $11.85 | $11.98 | $11.60 | $11.68 | $11.68 | 7,099,030 |
| 2023-08-24 | $11.65 | $12.16 | $11.62 | $11.88 | $11.88 | 11,842,120 |
| 2023-08-23 | $11.76 | $12.00 | $11.60 | $11.73 | $11.73 | 8,333,650 |
| 2023-08-22 | $11.81 | $11.93 | $11.67 | $11.89 | $11.89 | 7,943,550 |
| 2023-08-21 | $12.12 | $12.26 | $11.77 | $11.82 | $11.82 | 11,315,660 |
| 2023-08-18 | $12.58 | $12.64 | $12.20 | $12.21 | $12.21 | 11,394,890 |
| 2023-08-17 | $12.37 | $12.43 | $12.14 | $12.23 | $12.23 | 8,926,840 |
| 2023-08-16 | $12.52 | $12.68 | $12.38 | $12.39 | $12.39 | 5,325,520 |
| 2023-08-15 | $12.69 | $12.92 | $12.56 | $12.65 | $12.65 | 5,704,750 |
| 2023-08-14 | $12.68 | $12.80 | $12.50 | $12.77 | $12.77 | 8,326,500 |
| 2023-08-11 | $12.97 | $13.10 | $12.67 | $12.70 | $12.70 | 9,460,560 |
| 2023-08-10 | $12.90 | $13.04 | $12.85 | $12.94 | $12.94 | 6,807,190 |
| 2023-08-09 | $13.10 | $13.15 | $12.84 | $12.88 | $12.88 | 6,220,770 |
| 2023-08-08 | $13.28 | $13.48 | $13.05 | $13.09 | $13.09 | 7,730,200 |
| 2023-08-07 | $13.59 | $13.59 | $13.27 | $13.30 | $13.30 | 5,795,250 |
| 2023-08-04 | $13.61 | $13.70 | $13.37 | $13.43 | $13.43 | 10,096,530 |
| 2023-08-03 | $13.37 | $13.66 | $13.21 | $13.58 | $13.58 | 9,919,950 |
| 2023-08-02 | $13.44 | $13.52 | $13.15 | $13.44 | $13.44 | 10,183,720 |
| 2023-08-01 | $13.36 | $13.50 | $13.20 | $13.42 | $13.42 | 6,946,640 |
| 2023-07-31 | $13.75 | $13.79 | $13.28 | $13.34 | $13.34 | 15,382,170 |
| 2023-07-28 | $13.74 | $13.88 | $13.60 | $13.60 | $13.60 | 10,083,170 |
| 2023-07-27 | $13.68 | $14.25 | $13.57 | $13.79 | $13.79 | 20,041,290 |
| 2023-07-26 | $13.83 | $13.94 | $13.48 | $13.55 | $13.55 | 14,702,880 |
| 2023-07-25 | $13.82 | $14.01 | $13.74 | $13.90 | $13.90 | 13,190,980 |
| 2023-07-24 | $13.81 | $14.13 | $13.72 | $13.80 | $13.80 | 11,416,530 |
| 2023-07-21 | $13.95 | $14.05 | $13.72 | $13.89 | $13.89 | 10,057,690 |
| 2023-07-20 | $13.97 | $14.25 | $13.80 | $13.83 | $13.83 | 15,942,610 |
| 2023-07-19 | $14.19 | $14.57 | $13.87 | $13.95 | $13.95 | 18,463,560 |
| 2023-07-18 | $14.19 | $14.34 | $13.95 | $14.20 | $14.20 | 25,335,480 |
| 2023-07-17 | $13.80 | $14.38 | $13.70 | $14.30 | $14.30 | 30,831,950 |
| 2023-07-14 | $13.61 | $13.89 | $13.39 | $13.74 | $13.74 | 16,605,210 |
| 2023-07-13 | $13.33 | $13.74 | $13.20 | $13.61 | $13.61 | 14,566,520 |
| 2023-07-12 | $13.28 | $13.45 | $13.22 | $13.33 | $13.33 | 14,947,650 |
| 2023-07-11 | $12.87 | $13.28 | $12.77 | $13.28 | $13.28 | 17,022,090 |
| 2023-07-10 | $12.89 | $13.07 | $12.80 | $12.89 | $12.89 | 12,629,350 |
| 2023-07-07 | $12.76 | $13.08 | $12.66 | $12.95 | $12.95 | 21,630,170 |
| 2023-07-06 | $12.50 | $12.84 | $12.31 | $12.74 | $12.74 | 16,091,140 |
| 2023-07-05 | $12.60 | $12.69 | $12.41 | $12.50 | $12.50 | 6,832,600 |
| 2023-07-04 | $12.54 | $12.85 | $12.29 | $12.60 | $12.60 | 18,097,950 |
| 2023-07-03 | $12.77 | $13.05 | $12.37 | $12.47 | $12.47 | 26,874,080 |
| 2023-06-30 | $11.92 | $12.75 | $11.74 | $12.70 | $12.70 | 26,099,070 |
| 2023-06-29 | $11.80 | $11.98 | $11.52 | $11.88 | $11.88 | 8,686,030 |
| 2023-06-28 | $12.12 | $12.29 | $11.70 | $11.80 | $11.80 | 12,366,660 |
| 2023-06-27 | $11.99 | $12.35 | $11.95 | $12.11 | $12.11 | 13,220,800 |
| 2023-06-26 | $12.33 | $12.35 | $11.77 | $11.95 | $11.95 | 15,402,650 |
| 2023-06-21 | $12.50 | $12.75 | $12.28 | $12.30 | $12.30 | 13,774,460 |
| 2023-06-20 | $12.46 | $12.80 | $12.38 | $12.50 | $12.50 | 11,959,000 |
| 2023-06-19 | $12.46 | $12.65 | $12.35 | $12.46 | $12.46 | 10,320,880 |
| 2023-06-16 | $12.64 | $12.82 | $12.39 | $12.50 | $12.50 | 13,860,220 |
| 2023-06-15 | $12.22 | $12.80 | $12.14 | $12.64 | $12.64 | 22,204,330 |
| 2023-06-14 | $11.65 | $12.54 | $11.50 | $12.43 | $12.43 | 49,266,690 |
| 2023-06-13 | $10.99 | $11.55 | $10.90 | $11.41 | $11.41 | 9,187,730 |
| 2023-06-12 | $10.81 | $11.10 | $10.75 | $10.97 | $10.97 | 4,779,200 |
| 2023-06-09 | $11.00 | $11.00 | $10.75 | $10.81 | $10.81 | 4,039,680 |
| 2023-06-08 | $11.07 | $11.11 | $10.79 | $10.91 | $10.91 | 7,008,210 |
| 2023-06-07 | $11.16 | $11.24 | $10.99 | $11.06 | $11.06 | 4,727,510 |
| 2023-06-06 | $11.39 | $11.43 | $11.12 | $11.16 | $11.16 | 4,987,080 |
| 2023-06-05 | $11.82 | $11.82 | $11.39 | $11.49 | $11.39 | 9,551,420 |
| 2023-06-02 | $11.79 | $11.96 | $11.76 | $11.78 | $11.68 | 4,295,640 |
| 2023-06-01 | $11.86 | $12.07 | $11.75 | $11.79 | $11.69 | 5,229,010 |
| 2023-05-31 | $12.01 | $12.02 | $11.86 | $11.92 | $11.81 | 3,369,430 |
| 2023-05-30 | $12.00 | $12.32 | $11.89 | $12.02 | $11.91 | 5,349,920 |
| 2023-05-29 | $12.02 | $12.14 | $11.93 | $12.04 | $11.93 | 6,509,120 |
| 2023-05-26 | $12.11 | $12.19 | $11.92 | $12.05 | $11.94 | 4,853,500 |
| 2023-05-25 | $12.02 | $12.32 | $11.90 | $12.20 | $12.09 | 8,294,420 |
| 2023-05-24 | $11.72 | $12.20 | $11.58 | $12.06 | $11.95 | 9,555,050 |
| 2023-05-23 | $11.85 | $12.10 | $11.75 | $11.76 | $11.66 | 4,808,690 |
| 2023-05-22 | $11.89 | $12.00 | $11.72 | $11.89 | $11.78 | 5,307,670 |
| 2023-05-19 | $11.90 | $11.94 | $11.73 | $11.91 | $11.80 | 5,263,460 |
| 2023-05-18 | $11.97 | $12.13 | $11.76 | $11.90 | $11.79 | 8,714,170 |
| 2023-05-17 | $11.98 | $12.25 | $11.89 | $12.05 | $11.94 | 6,068,190 |
| 2023-05-16 | $12.48 | $12.48 | $11.90 | $11.96 | $11.85 | 12,898,140 |
| 2023-05-15 | $12.10 | $12.59 | $11.93 | $12.57 | $12.46 | 13,201,090 |
| 2023-05-12 | $12.83 | $13.19 | $12.10 | $12.22 | $12.11 | 22,541,810 |
| 2023-05-11 | $13.33 | $13.70 | $12.88 | $13.19 | $13.07 | 43,513,670 |
| 2023-05-10 | $11.96 | $12.55 | $11.95 | $12.45 | $12.34 | 8,186,250 |
| 2023-05-09 | $12.37 | $12.41 | $11.95 | $12.00 | $11.89 | 5,789,250 |
| 2023-05-08 | $12.34 | $12.57 | $12.17 | $12.28 | $12.17 | 4,864,530 |
| 2023-05-05 | $12.44 | $12.56 | $12.00 | $12.35 | $12.24 | 9,570,830 |
| 2023-05-04 | $12.22 | $12.68 | $12.21 | $12.46 | $12.35 | 8,431,980 |
| 2023-05-03 | $12.32 | $12.32 | $12.32 | $12.32 | $12.21 | 0 |
| 2023-05-02 | $12.32 | $12.32 | $12.32 | $12.32 | $12.21 | 0 |
| 2023-04-28 | $11.93 | $12.48 | $11.86 | $12.32 | $12.21 | 8,900,420 |
| 2023-04-27 | $11.87 | $12.19 | $11.70 | $12.07 | $11.96 | 8,640,000 |
| 2023-04-26 | $11.74 | $11.96 | $11.50 | $11.83 | $11.72 | 8,340,290 |
| 2023-04-25 | $12.06 | $12.18 | $11.41 | $11.65 | $11.55 | 13,936,050 |
| 2023-04-24 | $12.14 | $12.35 | $11.88 | $12.09 | $11.98 | 8,545,950 |
| 2023-04-21 | $12.54 | $12.60 | $12.00 | $12.15 | $12.04 | 9,267,410 |
| 2023-04-20 | $12.71 | $12.73 | $12.42 | $12.53 | $12.42 | 5,754,320 |
| 2023-04-19 | $12.64 | $12.90 | $12.62 | $12.70 | $12.59 | 8,537,540 |
| 2023-04-18 | $12.74 | $12.92 | $12.54 | $12.70 | $12.59 | 11,644,180 |
| 2023-04-17 | $12.78 | $12.90 | $12.68 | $12.77 | $12.66 | 7,619,570 |
| 2023-04-14 | $12.77 | $13.05 | $12.75 | $12.83 | $12.72 | 7,694,910 |
| 2023-04-13 | $12.89 | $12.91 | $12.52 | $12.82 | $12.71 | 9,820,890 |
| 2023-04-12 | $13.39 | $13.40 | $12.74 | $12.88 | $12.77 | 14,375,390 |
| 2023-04-11 | $13.26 | $13.41 | $13.16 | $13.36 | $13.24 | 8,081,630 |
| 2023-04-10 | $13.12 | $13.55 | $13.10 | $13.24 | $13.12 | 12,456,900 |
| 2023-04-07 | $13.10 | $13.63 | $13.09 | $13.14 | $13.14 | 9,852,900 |
| 2023-04-06 | $12.70 | $13.10 | $12.50 | $13.09 | $13.09 | 14,992,590 |
| 2023-04-05 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 0 |
| 2023-04-04 | $13.10 | $13.29 | $12.63 | $12.69 | $12.69 | 12,604,490 |
| 2023-04-03 | $13.00 | $13.35 | $12.94 | $13.15 | $13.15 | 9,917,230 |
| 2023-03-31 | $12.77 | $13.13 | $12.77 | $13.07 | $13.07 | 6,948,300 |
| 2023-03-30 | $12.71 | $13.04 | $12.66 | $12.85 | $12.85 | 7,506,360 |
| 2023-03-29 | $12.85 | $12.97 | $12.75 | $12.81 | $12.81 | 5,055,490 |
| 2023-03-28 | $12.99 | $13.05 | $12.77 | $12.85 | $12.85 | 8,035,580 |
| 2023-03-27 | $13.27 | $13.27 | $12.71 | $13.06 | $13.06 | 12,047,510 |
| 2023-03-24 | $13.15 | $13.65 | $13.14 | $13.30 | $13.30 | 13,337,710 |
| 2023-03-23 | $13.06 | $13.18 | $12.92 | $13.14 | $13.14 | 7,096,170 |
| 2023-03-22 | $13.00 | $13.15 | $12.90 | $13.00 | $13.00 | 5,525,970 |
| 2023-03-21 | $12.85 | $12.99 | $12.71 | $12.94 | $12.94 | 5,394,070 |
| 2023-03-20 | $12.83 | $12.92 | $12.62 | $12.80 | $12.80 | 6,808,200 |
| 2023-03-17 | $12.90 | $13.17 | $12.80 | $12.83 | $12.83 | 11,800,380 |
| 2023-03-16 | $13.07 | $13.29 | $12.71 | $12.89 | $12.89 | 8,265,270 |
| 2023-03-15 | $13.25 | $13.65 | $13.20 | $13.25 | $13.25 | 6,336,100 |
| 2023-03-14 | $13.37 | $13.42 | $12.67 | $13.27 | $13.27 | 15,249,590 |
| 2023-03-13 | $13.20 | $13.50 | $13.04 | $13.42 | $13.42 | 6,775,400 |
| 2023-03-10 | $13.74 | $13.89 | $13.20 | $13.25 | $13.25 | 12,111,610 |
| 2023-03-09 | $13.66 | $14.25 | $13.62 | $13.73 | $13.73 | 23,564,340 |
| 2023-03-08 | $13.45 | $13.55 | $13.21 | $13.42 | $13.42 | 6,602,640 |
| 2023-03-07 | $13.79 | $13.80 | $13.31 | $13.45 | $13.45 | 12,159,410 |
| 2023-03-06 | $13.85 | $14.09 | $13.65 | $13.78 | $13.78 | 13,723,650 |
| 2023-03-03 | $14.27 | $14.40 | $13.87 | $13.96 | $13.96 | 9,161,910 |
| 2023-03-02 | $14.53 | $14.55 | $14.16 | $14.26 | $14.26 | 7,394,570 |
| 2023-03-01 | $14.38 | $14.61 | $14.01 | $14.45 | $14.45 | 13,593,450 |
| 2023-02-28 | $14.26 | $14.50 | $14.08 | $14.38 | $14.38 | 16,792,280 |
| 2023-02-27 | $14.26 | $14.48 | $13.80 | $14.04 | $14.04 | 17,679,860 |
| 2023-02-24 | $13.81 | $14.36 | $13.80 | $14.28 | $14.28 | 16,458,800 |
| 2023-02-23 | $13.99 | $14.11 | $13.74 | $13.82 | $13.82 | 10,470,620 |
| 2023-02-22 | $14.08 | $14.30 | $13.90 | $14.00 | $14.00 | 9,434,650 |
| 2023-02-21 | $14.04 | $14.38 | $13.93 | $14.08 | $14.08 | 10,124,540 |
| 2023-02-20 | $14.07 | $14.48 | $13.86 | $14.05 | $14.05 | 13,971,190 |
| 2023-02-17 | $14.03 | $14.50 | $13.91 | $14.17 | $14.17 | 16,978,350 |
| 2023-02-16 | $13.80 | $14.72 | $13.68 | $14.05 | $14.05 | 22,415,520 |
| 2023-02-15 | $13.84 | $13.93 | $13.62 | $13.77 | $13.77 | 8,100,120 |
| 2023-02-14 | $13.83 | $13.88 | $13.70 | $13.84 | $13.84 | 5,171,040 |
| 2023-02-13 | $13.87 | $14.10 | $13.62 | $13.75 | $13.75 | 12,592,280 |
| 2023-02-10 | $13.85 | $14.13 | $13.64 | $13.87 | $13.87 | 9,006,740 |
| 2023-02-09 | $13.50 | $14.05 | $13.39 | $13.85 | $13.85 | 13,255,390 |
| 2023-02-08 | $13.22 | $13.62 | $13.21 | $13.47 | $13.47 | 7,937,440 |
| 2023-02-07 | $13.18 | $13.39 | $13.08 | $13.34 | $13.34 | 9,914,120 |
| 2023-02-06 | $13.51 | $13.51 | $13.03 | $13.11 | $13.11 | 12,255,690 |
| 2023-02-03 | $13.38 | $13.79 | $13.26 | $13.58 | $13.58 | 14,026,440 |
| 2023-02-02 | $13.23 | $13.49 | $13.19 | $13.35 | $13.35 | 9,783,680 |
| 2023-02-01 | $12.97 | $13.35 | $12.96 | $13.20 | $13.20 | 8,852,990 |
| 2023-01-31 | $12.81 | $13.22 | $12.80 | $13.06 | $13.06 | 7,773,460 |
| 2023-01-30 | $12.97 | $13.20 | $12.65 | $12.83 | $12.83 | 11,201,790 |
| 2023-01-20 | $12.66 | $12.85 | $12.59 | $12.80 | $12.80 | 8,637,970 |
| 2023-01-19 | $12.29 | $12.72 | $12.17 | $12.67 | $12.67 | 9,913,210 |
| 2023-01-18 | $12.35 | $12.41 | $12.19 | $12.29 | $12.29 | 5,071,340 |
| 2023-01-17 | $12.10 | $12.56 | $12.10 | $12.36 | $12.36 | 8,302,020 |
| 2023-01-16 | $12.15 | $12.35 | $11.97 | $12.16 | $12.16 | 8,534,140 |
| 2023-01-13 | $12.34 | $12.47 | $12.10 | $12.15 | $12.15 | 8,038,940 |
| 2023-01-12 | $12.12 | $12.40 | $12.04 | $12.26 | $12.26 | 9,020,970 |
| 2023-01-11 | $12.12 | $12.37 | $12.00 | $12.07 | $12.07 | 8,293,950 |
| 2023-01-10 | $12.30 | $12.30 | $12.03 | $12.18 | $12.18 | 8,393,270 |
| 2023-01-09 | $12.63 | $12.80 | $12.22 | $12.27 | $12.27 | 11,698,740 |
| 2023-01-06 | $12.12 | $12.82 | $12.02 | $12.60 | $12.60 | 19,078,680 |
| 2023-01-05 | $12.14 | $12.31 | $12.00 | $12.11 | $12.11 | 7,767,330 |
| 2023-01-04 | $11.91 | $12.28 | $11.82 | $12.14 | $12.14 | 13,644,080 |
| 2023-01-03 | $11.52 | $12.00 | $11.26 | $11.80 | $11.80 | 9,373,920 |
| 2023-01-02 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2022-12-30 | $11.50 | $11.65 | $11.34 | $11.43 | $11.43 | 6,174,480 |
| 2022-12-29 | $11.16 | $11.70 | $11.02 | $11.49 | $11.49 | 12,001,690 |
| 2022-12-28 | $11.57 | $11.57 | $11.09 | $11.15 | $11.15 | 9,414,320 |
| 2022-12-27 | $11.26 | $11.80 | $11.08 | $11.61 | $11.61 | 12,147,950 |
| 2022-12-26 | $10.86 | $11.32 | $10.80 | $11.18 | $11.18 | 8,727,870 |
| 2022-12-23 | $10.91 | $11.00 | $10.64 | $10.82 | $10.82 | 5,067,610 |
| 2022-12-22 | $11.16 | $11.29 | $10.84 | $10.91 | $10.91 | 6,588,360 |
| 2022-12-21 | $11.09 | $11.16 | $10.91 | $11.11 | $11.11 | 4,954,060 |
| 2022-12-20 | $11.28 | $11.43 | $11.02 | $11.08 | $11.08 | 6,716,200 |
| 2022-12-19 | $11.30 | $11.58 | $11.17 | $11.42 | $11.42 | 9,728,510 |
| 2022-12-16 | $11.40 | $11.41 | $11.07 | $11.29 | $11.29 | 10,230,150 |
| 2022-12-15 | $11.56 | $11.66 | $11.30 | $11.41 | $11.41 | 8,528,330 |
| 2022-12-14 | $11.70 | $11.96 | $11.40 | $11.47 | $11.47 | 13,604,010 |
| 2022-12-13 | $12.20 | $12.32 | $11.68 | $11.68 | $11.68 | 14,645,780 |
| 2022-12-12 | $12.54 | $12.57 | $12.13 | $12.19 | $12.19 | 9,844,800 |
| 2022-12-09 | $12.31 | $12.58 | $12.26 | $12.57 | $12.57 | 6,789,160 |
| 2022-12-08 | $12.23 | $12.60 | $12.10 | $12.42 | $12.42 | 12,636,290 |
| 2022-12-07 | $12.65 | $12.80 | $12.29 | $12.33 | $12.33 | 9,222,250 |
| 2022-12-06 | $12.70 | $12.96 | $12.55 | $12.70 | $12.70 | 8,634,930 |
| 2022-12-05 | $12.74 | $12.87 | $12.45 | $12.60 | $12.60 | 10,206,710 |
| 2022-12-01 | $12.40 | $12.69 | $12.27 | $12.43 | $12.43 | 9,057,010 |
| 2022-11-30 | $12.23 | $12.33 | $12.00 | $12.23 | $12.23 | 7,829,420 |
| 2022-11-29 | $11.92 | $12.40 | $11.92 | $12.24 | $12.24 | 13,449,230 |
| 2022-11-28 | $11.93 | $12.07 | $11.70 | $11.88 | $11.88 | 8,533,450 |
| 2022-11-25 | $12.60 | $12.70 | $12.15 | $12.16 | $12.16 | 11,039,720 |
| 2022-11-24 | $12.66 | $12.84 | $12.43 | $12.62 | $12.62 | 9,783,050 |
| 2022-11-23 | $12.90 | $12.94 | $12.19 | $12.66 | $12.66 | 13,139,440 |
| 2022-11-22 | $13.50 | $13.50 | $12.60 | $12.86 | $12.86 | 17,796,520 |
| 2022-11-21 | $12.38 | $13.50 | $12.38 | $13.32 | $13.32 | 23,940,280 |
| 2022-11-18 | $12.75 | $12.87 | $12.41 | $12.44 | $12.44 | 11,222,940 |
| 2022-11-17 | $12.86 | $12.94 | $12.52 | $12.78 | $12.78 | 14,170,580 |
| 2022-11-16 | $12.67 | $12.98 | $12.60 | $12.86 | $12.86 | 19,469,140 |
| 2022-11-15 | $12.29 | $13.08 | $12.15 | $13.00 | $13.00 | 38,816,620 |
| 2022-11-14 | $12.05 | $12.44 | $11.97 | $12.28 | $12.28 | 24,524,660 |
| 2022-11-11 | $11.67 | $11.85 | $11.54 | $11.78 | $11.78 | 15,877,390 |
| 2022-11-10 | $11.78 | $11.78 | $11.32 | $11.35 | $11.35 | 13,173,390 |
| 2022-11-09 | $11.92 | $11.93 | $11.73 | $11.80 | $11.80 | 6,408,330 |
| 2022-11-08 | $12.14 | $12.14 | $11.77 | $11.89 | $11.89 | 8,404,300 |
| 2022-11-07 | $12.10 | $12.20 | $11.80 | $12.15 | $12.15 | 11,806,780 |
| 2022-11-04 | $11.89 | $12.20 | $11.62 | $12.14 | $12.14 | 18,529,420 |
| 2022-11-03 | $11.58 | $12.09 | $11.50 | $11.79 | $11.79 | 15,181,390 |
| 2022-11-02 | $10.97 | $11.88 | $10.90 | $11.67 | $11.67 | 27,468,120 |
| 2022-11-01 | $10.58 | $11.01 | $10.58 | $10.97 | $10.97 | 15,126,460 |
| 2022-10-31 | $10.28 | $10.71 | $10.15 | $10.61 | $10.61 | 13,070,780 |
| 2022-10-28 | $10.35 | $10.55 | $10.06 | $10.31 | $10.31 | 19,620,730 |
| 2022-10-27 | $10.96 | $10.98 | $10.51 | $10.54 | $10.54 | 15,211,320 |
| 2022-10-26 | $10.42 | $10.94 | $10.25 | $10.93 | $10.93 | 25,024,420 |
| 2022-10-25 | $10.52 | $10.56 | $10.00 | $10.32 | $10.32 | 19,895,120 |
| 2022-10-24 | $10.59 | $10.78 | $10.40 | $10.66 | $10.66 | 13,041,900 |
| 2022-10-21 | $10.51 | $10.79 | $10.44 | $10.61 | $10.61 | 13,713,720 |
| 2022-10-20 | $10.52 | $10.69 | $10.27 | $10.53 | $10.53 | 16,182,000 |
| 2022-10-19 | $10.50 | $10.67 | $10.37 | $10.53 | $10.53 | 12,813,890 |
| 2022-10-18 | $10.70 | $10.74 | $10.40 | $10.50 | $10.50 | 14,329,480 |
| 2022-10-17 | $10.56 | $10.67 | $10.36 | $10.65 | $10.65 | 17,732,390 |
| 2022-10-14 | $10.70 | $10.88 | $10.49 | $10.61 | $10.61 | 39,134,980 |
| 2022-10-13 | $10.30 | $10.83 | $10.29 | $10.55 | $10.55 | 12,763,970 |
| 2022-10-12 | $10.11 | $10.45 | $9.88 | $10.40 | $10.40 | 13,744,120 |
| 2022-10-11 | $10.00 | $10.34 | $10.00 | $10.14 | $10.14 | 8,062,410 |
| 2022-10-10 | $10.46 | $10.53 | $9.98 | $10.05 | $10.05 | 9,381,620 |
| 2022-09-30 | $10.94 | $11.00 | $10.37 | $10.43 | $10.43 | 16,712,260 |
| 2022-09-29 | $10.94 | $11.11 | $10.64 | $10.99 | $10.99 | 11,961,980 |
| 2022-09-28 | $11.32 | $11.44 | $10.81 | $10.81 | $10.81 | 10,537,660 |
| 2022-09-27 | $11.12 | $11.32 | $11.05 | $11.28 | $11.28 | 8,675,390 |
| 2022-09-26 | $10.90 | $11.31 | $10.84 | $11.04 | $11.04 | 13,364,320 |
| 2022-09-23 | $11.22 | $11.31 | $10.85 | $11.00 | $11.00 | 11,921,440 |
| 2022-09-22 | $10.94 | $11.41 | $10.83 | $11.20 | $11.20 | 14,006,330 |
| 2022-09-21 | $11.08 | $11.14 | $10.74 | $11.05 | $11.05 | 17,423,010 |
| 2022-09-20 | $11.02 | $11.37 | $10.94 | $11.15 | $11.15 | 11,450,730 |
| 2022-09-19 | $11.20 | $11.33 | $10.88 | $11.02 | $11.02 | 14,061,400 |
| 2022-09-16 | $11.38 | $11.63 | $11.14 | $11.20 | $11.20 | 15,718,170 |
| 2022-09-15 | $12.43 | $12.43 | $11.12 | $11.38 | $11.38 | 32,076,520 |
| 2022-09-14 | $12.61 | $12.72 | $12.18 | $12.28 | $12.28 | 16,199,040 |
| 2022-09-13 | $13.17 | $13.29 | $12.70 | $12.76 | $12.76 | 14,805,760 |
| 2022-09-12 | $13.16 | $13.16 | $13.16 | $13.16 | $13.16 | 0 |
| 2022-09-09 | $13.39 | $13.40 | $12.93 | $13.16 | $13.16 | 11,533,260 |
| 2022-09-08 | $13.24 | $13.60 | $13.13 | $13.39 | $13.39 | 14,183,780 |
| 2022-09-07 | $12.97 | $13.32 | $12.90 | $13.21 | $13.21 | 9,854,950 |
| 2022-09-06 | $12.49 | $13.21 | $12.33 | $13.00 | $13.00 | 14,258,670 |
| 2022-09-05 | $12.17 | $12.96 | $11.88 | $12.41 | $12.41 | 18,424,950 |
| 2022-09-02 | $12.26 | $12.39 | $12.11 | $12.18 | $12.18 | 10,785,860 |
| 2022-09-01 | $12.25 | $12.58 | $12.15 | $12.20 | $12.20 | 11,549,570 |
| 2022-08-31 | $13.16 | $13.25 | $12.11 | $12.22 | $12.22 | 25,400,220 |
| 2022-08-30 | $14.00 | $14.00 | $13.02 | $13.29 | $13.29 | 17,695,400 |
| 2022-08-29 | $12.83 | $14.20 | $12.82 | $13.91 | $13.91 | 20,874,130 |
| 2022-08-26 | $13.16 | $13.46 | $13.06 | $13.09 | $13.09 | 14,916,030 |
| 2022-08-25 | $13.47 | $13.53 | $12.84 | $13.07 | $13.07 | 22,147,670 |
| 2022-08-24 | $14.45 | $14.52 | $13.35 | $13.51 | $13.51 | 31,386,440 |
| 2022-08-23 | $14.50 | $14.50 | $14.13 | $14.36 | $14.36 | 23,415,000 |
| 2022-08-22 | $15.18 | $15.28 | $14.32 | $14.50 | $14.50 | 50,782,070 |
| 2022-08-19 | $14.85 | $16.30 | $14.75 | $14.92 | $14.92 | 95,669,400 |
| 2022-08-18 | $13.58 | $14.85 | $13.42 | $14.85 | $14.85 | 70,005,680 |
| 2022-08-17 | $13.86 | $14.00 | $13.40 | $13.50 | $13.50 | 20,956,790 |
| 2022-08-16 | $13.52 | $14.33 | $13.32 | $13.71 | $13.71 | 22,251,300 |
| 2022-08-15 | $13.42 | $13.80 | $12.90 | $13.56 | $13.56 | 25,815,100 |
| 2022-08-12 | $14.18 | $14.37 | $13.19 | $13.31 | $13.31 | 33,985,440 |
| 2022-08-11 | $14.26 | $14.43 | $14.10 | $14.20 | $14.20 | 15,127,010 |
| 2022-08-10 | $14.04 | $14.60 | $14.02 | $14.18 | $14.18 | 19,536,920 |
| 2022-08-09 | $14.16 | $14.18 | $13.90 | $14.11 | $14.11 | 11,056,060 |
| 2022-08-08 | $13.70 | $14.41 | $13.66 | $14.13 | $14.13 | 14,879,770 |
| 2022-08-05 | $13.39 | $14.00 | $13.27 | $13.62 | $13.62 | 17,083,850 |
| 2022-08-04 | $13.32 | $13.72 | $13.12 | $13.40 | $13.40 | 17,102,610 |
| 2022-08-03 | $13.00 | $13.96 | $12.98 | $13.25 | $13.25 | 25,724,670 |
| 2022-08-02 | $13.32 | $13.38 | $12.63 | $13.05 | $13.05 | 22,846,900 |
| 2022-08-01 | $12.38 | $13.53 | $12.30 | $13.32 | $13.32 | 25,833,730 |
| 2022-07-29 | $12.67 | $12.67 | $12.20 | $12.38 | $12.38 | 13,940,940 |
| 2022-07-28 | $11.81 | $12.69 | $11.70 | $12.63 | $12.63 | 24,453,980 |
| 2022-07-27 | $11.29 | $12.18 | $11.23 | $11.80 | $11.80 | 18,757,300 |
| 2022-07-26 | $10.97 | $11.43 | $10.97 | $11.27 | $11.27 | 10,272,850 |
| 2022-07-25 | $11.50 | $11.55 | $10.98 | $11.01 | $11.01 | 10,002,890 |
| 2022-07-22 | $11.67 | $11.91 | $11.31 | $11.49 | $11.49 | 12,691,420 |
| 2022-07-21 | $11.50 | $11.85 | $11.38 | $11.66 | $11.66 | 12,323,340 |
| 2022-07-20 | $11.10 | $11.79 | $10.97 | $11.51 | $11.51 | 17,735,070 |
| 2022-07-19 | $10.80 | $11.06 | $10.70 | $10.92 | $10.92 | 10,808,110 |
| 2022-07-18 | $10.93 | $10.93 | $10.40 | $10.80 | $10.80 | 11,770,960 |
| 2022-07-15 | $10.76 | $11.22 | $10.66 | $10.80 | $10.80 | 10,876,250 |
| 2022-07-14 | $10.69 | $10.90 | $10.49 | $10.80 | $10.80 | 13,976,190 |
| 2022-07-13 | $10.77 | $10.82 | $10.40 | $10.68 | $10.68 | 9,387,880 |
| 2022-07-12 | $11.00 | $11.08 | $10.63 | $10.70 | $10.70 | 8,809,930 |
| 2022-07-11 | $11.44 | $11.48 | $10.90 | $11.15 | $11.15 | 12,157,200 |
| 2022-07-08 | $11.54 | $11.72 | $11.38 | $11.50 | $11.50 | 7,906,750 |
| 2022-07-07 | $11.35 | $11.57 | $11.20 | $11.55 | $11.55 | 6,974,820 |
| 2022-07-06 | $11.42 | $11.87 | $11.21 | $11.37 | $11.37 | 12,729,320 |
| 2022-07-05 | $12.03 | $12.25 | $11.10 | $11.36 | $11.36 | 21,257,720 |
| 2022-07-04 | $12.70 | $12.79 | $11.92 | $12.20 | $12.20 | 14,908,080 |
| 2022-07-01 | $12.80 | $12.93 | $12.49 | $12.68 | $12.68 | 10,136,880 |
| 2022-06-30 | $12.69 | $12.95 | $12.60 | $12.92 | $12.92 | 9,637,190 |
| 2022-06-29 | $13.26 | $13.30 | $12.70 | $12.73 | $12.73 | 9,528,170 |
| 2022-06-28 | $13.33 | $13.37 | $13.05 | $13.25 | $13.25 | 6,843,580 |
| 2022-06-27 | $13.78 | $13.80 | $13.25 | $13.31 | $13.31 | 12,786,660 |
| 2022-06-24 | $13.10 | $13.92 | $12.98 | $13.76 | $13.76 | 11,879,500 |
| 2022-06-23 | $12.93 | $13.26 | $12.88 | $13.01 | $13.01 | 5,274,100 |
| 2022-06-22 | $13.35 | $13.48 | $12.89 | $12.93 | $12.93 | 6,121,610 |
| 2022-06-21 | $13.71 | $13.71 | $13.00 | $13.33 | $13.33 | 13,955,210 |
| 2022-06-20 | $13.01 | $13.75 | $12.92 | $13.66 | $13.56 | 14,511,950 |
| 2022-06-17 | $13.21 | $13.44 | $12.86 | $13.01 | $12.91 | 12,642,090 |
| 2022-06-16 | $13.00 | $13.44 | $12.95 | $13.24 | $13.14 | 5,359,390 |
| 2022-06-15 | $13.41 | $13.46 | $12.88 | $13.00 | $12.90 | 9,185,020 |
| 2022-06-14 | $13.55 | $13.55 | $13.03 | $13.40 | $13.30 | 6,167,280 |
| 2022-06-13 | $13.50 | $13.70 | $13.35 | $13.55 | $13.55 | 3,780,610 |
| 2022-06-10 | $13.45 | $13.80 | $13.31 | $13.70 | $13.70 | 2,925,520 |
| 2022-06-09 | $13.60 | $13.75 | $13.40 | $13.49 | $13.49 | 4,224,770 |
| 2022-06-08 | $13.55 | $13.73 | $13.22 | $13.61 | $13.61 | 6,690,790 |
| 2022-06-07 | $14.15 | $14.15 | $13.45 | $13.53 | $13.53 | 7,652,390 |
| 2022-06-06 | $13.59 | $14.12 | $13.53 | $14.11 | $14.11 | 6,731,030 |
| 2022-06-02 | $13.45 | $13.65 | $13.16 | $13.51 | $13.51 | 6,121,880 |
| 2022-06-01 | $12.91 | $13.56 | $12.84 | $13.40 | $13.40 | 5,684,820 |
| 2022-05-31 | $12.48 | $13.30 | $12.36 | $12.97 | $12.97 | 7,877,350 |
| 2022-05-30 | $12.88 | $12.88 | $12.45 | $12.55 | $12.55 | 4,170,620 |
| 2022-05-27 | $12.99 | $13.01 | $12.41 | $12.73 | $12.73 | 7,049,110 |
| 2022-05-26 | $12.83 | $12.98 | $12.58 | $12.92 | $12.92 | 3,289,860 |
| 2022-05-25 | $12.60 | $12.88 | $12.22 | $12.83 | $12.83 | 6,545,680 |
| 2022-05-24 | $13.41 | $13.41 | $12.60 | $12.68 | $12.68 | 4,480,320 |
| 2022-05-23 | $13.50 | $13.54 | $13.18 | $13.35 | $13.35 | 4,584,910 |
| 2022-05-20 | $13.50 | $13.80 | $13.30 | $13.50 | $13.50 | 6,857,460 |
| 2022-05-19 | $13.48 | $13.66 | $13.18 | $13.55 | $13.55 | 5,566,930 |
| 2022-05-18 | $13.38 | $13.78 | $13.20 | $13.69 | $13.69 | 7,883,890 |
| 2022-05-17 | $13.40 | $13.50 | $13.22 | $13.36 | $13.36 | 3,995,210 |
| 2022-05-16 | $13.13 | $13.50 | $13.09 | $13.40 | $13.40 | 7,142,180 |
| 2022-05-13 | $12.78 | $13.15 | $12.76 | $13.08 | $13.08 | 6,209,800 |
| 2022-05-12 | $12.46 | $13.04 | $12.30 | $12.82 | $12.82 | 8,434,110 |
| 2022-05-11 | $12.20 | $12.89 | $12.15 | $12.62 | $12.62 | 11,454,360 |
| 2022-05-10 | $11.74 | $12.33 | $11.72 | $12.23 | $12.23 | 8,845,140 |
| 2022-05-09 | $11.44 | $12.13 | $11.44 | $11.95 | $11.95 | 11,662,010 |
| 2022-05-06 | $11.90 | $11.91 | $11.31 | $11.40 | $11.40 | 11,008,530 |
| 2022-05-05 | $11.01 | $12.01 | $10.95 | $12.01 | $12.01 | 8,894,030 |
| 2022-05-04 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2022-05-03 | $10.92 | $10.92 | $10.92 | $10.92 | $10.92 | 0 |
| 2022-04-29 | $10.63 | $11.15 | $10.36 | $10.92 | $10.92 | 7,765,990 |
| 2022-04-28 | $10.29 | $10.68 | $10.04 | $10.51 | $10.51 | 6,597,650 |
| 2022-04-27 | $9.68 | $10.35 | $9.45 | $10.34 | $10.34 | 10,780,770 |
| 2022-04-26 | $10.76 | $10.77 | $9.70 | $9.77 | $9.77 | 12,703,750 |
| 2022-04-25 | $11.50 | $11.59 | $10.52 | $10.63 | $10.63 | 12,134,090 |
| 2022-04-22 | $11.81 | $12.00 | $11.59 | $11.69 | $11.69 | 3,926,240 |
| 2022-04-21 | $12.14 | $12.20 | $11.78 | $11.81 | $11.81 | 7,440,070 |
| 2022-04-20 | $12.48 | $12.50 | $12.13 | $12.22 | $12.22 | 6,097,730 |
| 2022-04-19 | $12.40 | $12.86 | $12.36 | $12.48 | $12.48 | 11,051,540 |
| 2022-04-18 | $11.62 | $12.48 | $11.48 | $12.26 | $12.26 | 13,041,670 |
| 2022-04-15 | $11.37 | $11.85 | $11.30 | $11.65 | $11.65 | 7,918,230 |
| 2022-04-14 | $11.65 | $11.66 | $11.29 | $11.46 | $11.46 | 7,351,480 |
| 2022-04-13 | $11.77 | $11.85 | $11.50 | $11.50 | $11.50 | 7,005,480 |
| 2022-04-12 | $11.52 | $11.83 | $11.35 | $11.77 | $11.77 | 8,486,960 |
| 2022-04-11 | $11.90 | $11.99 | $11.47 | $11.51 | $11.51 | 8,091,080 |
| 2022-04-08 | $11.86 | $12.15 | $11.38 | $11.95 | $11.95 | 13,527,820 |
| 2022-04-07 | $11.58 | $11.98 | $11.50 | $11.84 | $11.84 | 12,454,300 |
| 2022-04-06 | $11.57 | $11.89 | $11.41 | $11.60 | $11.60 | 15,292,320 |
| 2022-04-05 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2022-04-04 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2022-04-01 | $11.98 | $11.98 | $11.40 | $11.72 | $11.72 | 21,679,100 |
| 2022-03-31 | $12.30 | $12.39 | $11.85 | $11.96 | $11.96 | 19,469,620 |
| 2022-03-30 | $12.50 | $12.69 | $12.30 | $12.48 | $12.48 | 7,566,770 |
| 2022-03-29 | $12.55 | $12.69 | $12.03 | $12.35 | $12.35 | 10,547,170 |
| 2022-03-28 | $12.59 | $12.78 | $12.32 | $12.60 | $12.60 | 6,084,830 |
| 2022-03-25 | $13.05 | $13.18 | $12.68 | $12.69 | $12.69 | 4,034,950 |
| 2022-03-24 | $13.04 | $13.24 | $12.68 | $13.02 | $13.02 | 7,695,740 |
| 2022-03-23 | $12.98 | $13.58 | $12.92 | $13.04 | $13.04 | 11,050,150 |
| 2022-03-22 | $13.47 | $13.49 | $12.80 | $12.90 | $12.90 | 10,897,450 |
| 2022-03-21 | $13.40 | $13.67 | $13.22 | $13.46 | $13.46 | 4,882,260 |
| 2022-03-18 | $13.64 | $13.78 | $13.21 | $13.33 | $13.33 | 5,379,010 |
| 2022-03-17 | $13.57 | $13.85 | $13.46 | $13.64 | $13.64 | 8,045,520 |
| 2022-03-16 | $12.93 | $13.57 | $12.54 | $13.52 | $13.52 | 9,128,700 |
| 2022-03-15 | $13.54 | $13.54 | $12.72 | $12.74 | $12.74 | 7,919,920 |
| 2022-03-14 | $14.14 | $14.15 | $13.53 | $13.53 | $13.53 | 6,205,970 |
| 2022-03-11 | $13.84 | $14.25 | $13.63 | $14.16 | $14.16 | 6,685,000 |
| 2022-03-10 | $13.36 | $14.16 | $13.36 | $13.96 | $13.96 | 11,631,160 |
| 2022-03-09 | $13.63 | $13.77 | $12.54 | $13.10 | $13.10 | 11,454,730 |
| 2022-03-08 | $13.83 | $13.94 | $13.20 | $13.63 | $13.63 | 11,288,270 |
| 2022-03-07 | $14.41 | $14.42 | $13.74 | $13.87 | $13.87 | 7,612,420 |
| 2022-03-04 | $14.56 | $14.60 | $14.19 | $14.43 | $14.43 | 10,206,820 |
| 2022-03-03 | $15.15 | $15.15 | $14.61 | $14.65 | $14.65 | 8,530,620 |
| 2022-03-02 | $15.13 | $15.20 | $14.55 | $15.03 | $15.03 | 16,401,230 |
| 2022-03-01 | $15.51 | $15.60 | $15.08 | $15.29 | $15.29 | 11,773,110 |
| 2022-02-28 | $15.38 | $15.55 | $15.10 | $15.51 | $15.51 | 6,937,940 |
| 2022-02-25 | $15.69 | $15.89 | $15.30 | $15.38 | $15.38 | 13,703,500 |
| 2022-02-24 | $16.30 | $16.50 | $15.50 | $15.69 | $15.69 | 13,592,560 |
| 2022-02-23 | $15.78 | $16.37 | $15.78 | $16.23 | $16.23 | 5,567,560 |
| 2022-02-22 | $15.59 | $16.08 | $15.38 | $15.87 | $15.87 | 7,753,700 |
| 2022-02-21 | $15.33 | $15.65 | $15.19 | $15.60 | $15.60 | 5,334,790 |
| 2022-02-18 | $15.27 | $15.38 | $15.07 | $15.25 | $15.25 | 4,528,800 |
| 2022-02-17 | $15.17 | $15.59 | $14.94 | $15.41 | $15.41 | 8,438,140 |
| 2022-02-16 | $15.10 | $15.31 | $14.88 | $15.15 | $15.15 | 7,518,570 |
| 2022-02-15 | $15.08 | $15.19 | $14.50 | $15.00 | $15.00 | 15,035,140 |
| 2022-02-14 | $15.49 | $15.64 | $14.80 | $15.07 | $15.07 | 11,248,740 |
| 2022-02-11 | $15.85 | $16.04 | $15.49 | $15.53 | $15.53 | 6,057,880 |
| 2022-02-10 | $16.08 | $16.10 | $15.62 | $15.94 | $15.94 | 3,891,690 |
| 2022-02-09 | $15.99 | $16.22 | $15.38 | $15.96 | $15.96 | 7,995,060 |
| 2022-02-08 | $15.99 | $16.06 | $15.65 | $15.91 | $15.91 | 4,027,990 |
| 2022-02-07 | $16.04 | $16.18 | $15.80 | $16.09 | $16.09 | 5,152,720 |
| 2022-02-04 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2022-02-03 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2022-02-02 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2022-02-01 | $15.83 | $15.83 | $15.83 | $15.83 | $15.83 | 0 |
| 2022-01-28 | $15.30 | $16.08 | $15.10 | $15.83 | $15.83 | 5,728,520 |
| 2022-01-27 | $15.58 | $15.69 | $15.24 | $15.29 | $15.29 | 4,997,340 |
| 2022-01-26 | $15.73 | $15.94 | $15.35 | $15.56 | $15.56 | 8,503,680 |
| 2022-01-25 | $16.14 | $16.72 | $15.62 | $15.73 | $15.73 | 6,332,950 |
| 2022-01-24 | $16.03 | $16.29 | $15.82 | $16.11 | $16.11 | 5,451,570 |
| 2022-01-21 | $16.26 | $16.39 | $15.81 | $15.88 | $15.88 | 6,801,950 |
| 2022-01-20 | $16.55 | $16.88 | $16.23 | $16.38 | $16.38 | 7,245,590 |
| 2022-01-19 | $16.51 | $16.85 | $16.10 | $16.61 | $16.61 | 10,259,680 |
| 2022-01-18 | $16.16 | $17.16 | $16.15 | $16.30 | $16.30 | 11,346,800 |
| 2022-01-17 | $15.85 | $16.32 | $15.80 | $16.16 | $16.16 | 7,915,790 |
| 2022-01-14 | $15.62 | $15.98 | $15.19 | $15.87 | $15.87 | 16,190,220 |
| 2022-01-13 | $16.20 | $16.23 | $15.22 | $15.50 | $15.50 | 15,040,580 |
| 2022-01-12 | $16.06 | $16.33 | $15.78 | $16.15 | $16.15 | 8,230,820 |
| 2022-01-11 | $16.31 | $16.58 | $15.95 | $16.00 | $16.00 | 5,339,410 |
| 2022-01-10 | $16.22 | $16.65 | $16.15 | $16.30 | $16.30 | 4,452,930 |
| 2022-01-07 | $16.60 | $17.28 | $16.21 | $16.29 | $16.29 | 9,790,530 |
| 2022-01-06 | $16.36 | $16.74 | $16.10 | $16.51 | $16.51 | 6,739,010 |
| 2022-01-05 | $17.15 | $17.20 | $16.13 | $16.39 | $16.39 | 7,909,210 |
| 2022-01-04 | $17.65 | $17.79 | $17.01 | $17.10 | $17.10 | 7,127,110 |
| 2022-01-03 | $17.35 | $17.35 | $17.35 | $17.35 | $17.35 | 0 |
| 2021-12-31 | $17.77 | $18.15 | $17.32 | $17.35 | $17.35 | 7,781,470 |
| 2021-12-30 | $17.63 | $17.98 | $17.46 | $17.76 | $17.76 | 4,110,740 |
| 2021-12-29 | $17.52 | $18.18 | $17.43 | $17.70 | $17.70 | 6,965,640 |
| 2021-12-28 | $17.53 | $17.79 | $17.42 | $17.54 | $17.54 | 3,454,060 |
| 2021-12-27 | $17.00 | $17.75 | $16.84 | $17.56 | $17.56 | 5,835,910 |
| 2021-12-24 | $17.08 | $17.19 | $16.83 | $17.14 | $17.14 | 4,777,370 |
| 2021-12-23 | $17.51 | $17.66 | $16.93 | $17.15 | $17.15 | 10,739,510 |
| 2021-12-22 | $17.94 | $18.30 | $17.46 | $17.51 | $17.51 | 7,558,250 |
| 2021-12-21 | $17.78 | $17.95 | $17.06 | $17.78 | $17.78 | 9,256,660 |
| 2021-12-20 | $17.99 | $18.53 | $17.74 | $17.80 | $17.80 | 6,886,430 |
| 2021-12-17 | $17.97 | $18.80 | $17.79 | $18.10 | $18.10 | 12,323,590 |
| 2021-12-16 | $18.51 | $18.54 | $17.78 | $18.01 | $18.01 | 8,570,770 |
| 2021-12-15 | $17.20 | $18.35 | $17.12 | $18.24 | $18.24 | 10,431,650 |
| 2021-12-14 | $17.62 | $17.72 | $17.20 | $17.23 | $17.23 | 5,326,940 |
| 2021-12-13 | $17.39 | $17.87 | $17.26 | $17.63 | $17.63 | 6,157,320 |
| 2021-12-07 | $17.70 | $17.77 | $17.00 | $17.28 | $17.28 | 6,823,620 |
| 2021-12-06 | $17.80 | $18.34 | $17.48 | $17.51 | $17.51 | 6,333,470 |
| 2021-12-03 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 5,460,680 |
| 2021-12-02 | $18.40 | $18.40 | $18.40 | $18.40 | $18.40 | 8,512,990 |
| 2021-12-01 | $18.65 | $18.92 | $18.34 | $18.85 | $18.85 | 10,183,180 |
| 2021-11-30 | $18.42 | $18.78 | $18.13 | $18.68 | $18.68 | 12,294,690 |
| 2021-11-29 | $17.65 | $18.56 | $17.37 | $18.52 | $18.52 | 10,957,120 |
| 2021-11-26 | $17.99 | $18.07 | $17.58 | $17.87 | $17.87 | 7,940,980 |
| 2021-11-25 | $17.82 | $18.30 | $17.71 | $17.82 | $17.82 | 9,501,520 |
| 2021-11-24 | $17.91 | $18.09 | $17.21 | $17.99 | $17.99 | 12,144,460 |
| 2021-11-23 | $18.33 | $18.47 | $17.93 | $17.98 | $17.98 | 7,546,570 |
| 2021-11-22 | $17.14 | $18.58 | $17.14 | $18.25 | $18.25 | 19,133,940 |
| 2021-11-19 | $17.14 | $17.45 | $17.02 | $17.27 | $17.27 | 5,583,420 |
| 2021-11-18 | $17.27 | $17.48 | $17.00 | $17.34 | $17.34 | 5,650,620 |
| 2021-11-17 | $16.41 | $17.53 | $16.41 | $17.37 | $17.37 | 9,943,500 |
| 2021-11-16 | $16.64 | $16.99 | $16.35 | $16.52 | $16.52 | 7,329,570 |
| 2021-11-15 | $16.38 | $16.84 | $16.10 | $16.64 | $16.64 | 9,894,680 |
| 2021-11-12 | $15.77 | $16.59 | $15.51 | $16.30 | $16.30 | 11,569,670 |
| 2021-11-11 | $16.06 | $16.26 | $15.50 | $15.59 | $15.59 | 10,024,830 |
| 2021-11-10 | $16.11 | $16.22 | $15.65 | $16.11 | $16.11 | 10,726,320 |
| 2021-11-09 | $16.04 | $16.35 | $15.74 | $15.87 | $15.87 | 12,965,080 |
| 2021-11-08 | $16.17 | $16.47 | $15.93 | $16.05 | $16.05 | 9,066,570 |
| 2021-11-05 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 9,081,300 |
| 2021-11-04 | $16.65 | $16.70 | $16.21 | $16.54 | $16.54 | 6,832,890 |
| 2021-11-03 | $16.40 | $16.99 | $16.30 | $16.52 | $16.52 | 9,549,140 |
| 2021-11-02 | $15.70 | $16.98 | $15.61 | $16.55 | $16.55 | 16,406,340 |
| 2021-11-01 | $15.35 | $16.16 | $15.02 | $15.75 | $15.75 | 15,350,580 |
| 2021-10-29 | $14.40 | $15.50 | $14.17 | $15.28 | $15.28 | 16,346,070 |
| 2021-10-28 | $14.56 | $14.89 | $14.25 | $14.28 | $14.28 | 8,229,850 |
| 2021-10-27 | $14.55 | $15.10 | $14.26 | $14.84 | $14.84 | 14,499,820 |
| 2021-10-26 | $14.00 | $14.79 | $13.98 | $14.48 | $14.48 | 19,070,280 |
| 2021-10-25 | $13.50 | $14.06 | $13.08 | $14.00 | $14.00 | 15,615,640 |
| 2021-10-22 | $13.90 | $14.18 | $13.29 | $13.50 | $13.50 | 25,858,990 |
| 2021-10-21 | $14.72 | $14.86 | $13.95 | $13.99 | $13.99 | 12,315,390 |
| 2021-10-20 | $14.49 | $14.76 | $13.99 | $14.55 | $14.55 | 20,489,240 |
| 2021-10-19 | $15.14 | $15.26 | $14.15 | $14.50 | $14.50 | 16,234,500 |
| 2021-10-18 | $15.95 | $16.11 | $14.91 | $15.04 | $15.04 | 12,090,240 |
| 2021-10-15 | $15.81 | $16.19 | $15.75 | $15.94 | $15.94 | 4,720,410 |
| 2021-10-14 | $15.95 | $16.26 | $15.68 | $15.95 | $15.95 | 6,242,770 |
| 2021-10-13 | $15.14 | $16.15 | $15.11 | $16.04 | $16.04 | 8,781,940 |
| 2021-10-12 | $15.56 | $15.65 | $15.02 | $15.14 | $15.14 | 3,875,270 |
| 2021-10-11 | $15.67 | $16.23 | $15.30 | $15.58 | $15.58 | 4,455,390 |
| 2021-10-08 | $15.93 | $16.00 | $15.24 | $15.67 | $15.67 | 6,370,400 |
| 2021-10-07 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2021-10-06 | $15.93 | $15.93 | $15.93 | $15.93 | $15.93 | 0 |
| 2021-09-30 | $14.94 | $16.07 | $14.94 | $15.93 | $15.93 | 10,772,570 |
| 2021-09-29 | $14.55 | $15.08 | $14.40 | $14.77 | $14.77 | 9,596,680 |
| 2021-09-28 | $14.95 | $15.10 | $14.32 | $14.76 | $14.76 | 10,020,290 |
| 2021-09-27 | $15.43 | $15.52 | $14.61 | $14.96 | $14.96 | 14,105,060 |
| 2021-09-24 | $16.36 | $16.39 | $15.06 | $15.56 | $15.56 | 20,886,010 |
| 2021-09-23 | $16.36 | $16.65 | $16.08 | $16.40 | $16.40 | 8,629,380 |
| 2021-09-22 | $16.69 | $16.98 | $16.06 | $16.37 | $16.37 | 9,862,980 |
| 2021-09-21 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2021-09-20 | $16.69 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2021-09-17 | $17.12 | $17.12 | $16.00 | $16.69 | $16.69 | 16,151,820 |
| 2021-09-16 | $17.85 | $18.38 | $16.96 | $17.25 | $17.25 | 13,053,110 |
| 2021-09-15 | $18.23 | $18.28 | $17.63 | $17.86 | $17.86 | 8,374,800 |
| 2021-09-14 | $17.80 | $18.45 | $17.65 | $18.23 | $18.23 | 10,525,610 |
| 2021-09-13 | $17.66 | $18.00 | $17.33 | $17.89 | $17.89 | 8,132,040 |
| 2021-09-10 | $17.28 | $17.97 | $17.28 | $17.58 | $17.58 | 6,913,320 |
| 2021-09-09 | $17.93 | $18.21 | $17.35 | $17.49 | $17.49 | 9,296,820 |
| 2021-09-08 | $17.65 | $18.50 | $17.56 | $18.00 | $18.00 | 15,762,970 |
| 2021-09-07 | $17.00 | $17.26 | $16.81 | $17.14 | $17.14 | 7,623,610 |
| 2021-09-06 | $17.30 | $17.40 | $16.49 | $16.99 | $16.99 | 11,766,410 |
| 2021-09-03 | $17.39 | $17.92 | $16.90 | $17.32 | $17.32 | 11,751,700 |
| 2021-09-02 | $16.98 | $17.67 | $16.96 | $17.45 | $17.45 | 10,149,480 |
| 2021-09-01 | $17.57 | $17.57 | $16.49 | $16.94 | $16.94 | 20,194,830 |
| 2021-08-31 | $18.30 | $18.30 | $17.00 | $17.48 | $17.48 | 22,683,580 |
| 2021-08-30 | $17.89 | $18.36 | $17.55 | $18.32 | $18.32 | 12,840,080 |
| 2021-08-27 | $17.17 | $17.76 | $16.98 | $17.68 | $17.68 | 10,760,100 |
| 2021-08-26 | $17.55 | $17.67 | $17.05 | $17.10 | $17.10 | 8,752,730 |
| 2021-08-25 | $16.81 | $17.68 | $16.60 | $17.58 | $17.58 | 15,600,320 |
| 2021-08-24 | $16.71 | $17.01 | $16.32 | $16.90 | $16.90 | 13,025,180 |
| 2021-08-23 | $16.20 | $16.73 | $15.89 | $16.50 | $16.50 | 12,030,490 |
| 2021-08-20 | $16.08 | $16.83 | $15.73 | $16.01 | $16.01 | 12,112,670 |
| 2021-08-19 | $15.78 | $16.47 | $15.42 | $16.16 | $16.16 | 9,277,620 |
| 2021-08-18 | $15.69 | $16.00 | $15.39 | $15.78 | $15.78 | 10,422,360 |
| 2021-08-17 | $16.51 | $16.53 | $15.60 | $15.89 | $15.89 | 11,610,400 |
| 2021-08-16 | $16.70 | $16.70 | $16.32 | $16.63 | $16.63 | 7,868,530 |
| 2021-08-13 | $15.89 | $16.87 | $15.84 | $16.67 | $16.67 | 16,800,850 |
| 2021-08-12 | $15.76 | $16.00 | $15.66 | $15.94 | $15.94 | 8,525,750 |
| 2021-08-11 | $16.24 | $16.26 | $15.71 | $15.96 | $15.96 | 10,659,580 |
| 2021-08-10 | $15.60 | $16.50 | $15.39 | $16.17 | $16.17 | 19,260,840 |
| 2021-08-09 | $14.80 | $15.88 | $14.68 | $15.70 | $15.70 | 20,916,380 |
| 2021-08-06 | $14.83 | $14.90 | $14.52 | $14.67 | $14.67 | 6,650,160 |
| 2021-08-05 | $14.60 | $15.10 | $14.19 | $14.90 | $14.90 | 12,395,170 |
| 2021-08-04 | $15.06 | $15.24 | $14.85 | $15.16 | $15.16 | 7,526,730 |
| 2021-08-03 | $15.09 | $15.19 | $14.86 | $15.08 | $15.08 | 7,400,980 |
| 2021-08-02 | $15.08 | $15.28 | $14.76 | $15.21 | $15.21 | 10,511,020 |
| 2021-07-30 | $14.54 | $15.37 | $14.48 | $15.11 | $15.11 | 15,197,980 |
| 2021-07-29 | $14.60 | $15.10 | $14.30 | $14.86 | $14.86 | 13,965,250 |
| 2021-07-28 | $13.66 | $14.76 | $13.18 | $14.71 | $14.71 | 23,665,940 |
| 2021-07-27 | $14.39 | $14.53 | $13.74 | $13.75 | $13.75 | 12,602,110 |
| 2021-07-26 | $14.48 | $14.75 | $14.12 | $14.38 | $14.38 | 9,952,750 |
| 2021-07-23 | $15.30 | $15.48 | $14.45 | $14.49 | $14.49 | 18,147,080 |
| 2021-07-22 | $14.50 | $15.43 | $14.31 | $15.23 | $15.23 | 17,430,370 |
| 2021-07-21 | $13.95 | $14.57 | $13.85 | $14.50 | $14.50 | 12,539,900 |
| 2021-07-20 | $14.04 | $14.08 | $13.70 | $13.95 | $13.95 | 8,109,060 |
| 2021-07-19 | $13.85 | $14.49 | $13.73 | $14.00 | $14.00 | 15,393,560 |
| 2021-07-16 | $14.30 | $14.46 | $13.85 | $13.89 | $13.89 | 13,120,200 |
| 2021-07-15 | $14.36 | $14.73 | $14.27 | $14.40 | $14.40 | 17,012,930 |
| 2021-07-14 | $13.60 | $15.00 | $13.50 | $14.67 | $14.67 | 38,474,850 |
| 2021-07-13 | $13.01 | $13.92 | $12.80 | $13.90 | $13.90 | 24,166,980 |
| 2021-07-12 | $12.66 | $13.13 | $12.04 | $13.09 | $13.09 | 24,683,840 |
| 2021-07-08 | $13.07 | $13.08 | $12.26 | $12.29 | $12.29 | 14,073,010 |
| 2021-07-07 | $16.94 | $16.94 | $15.98 | $16.70 | $12.77 | 16,946,960 |
| 2021-07-06 | $16.86 | $17.06 | $16.39 | $16.69 | $12.76 | 12,887,720 |
| 2021-07-05 | $16.98 | $17.16 | $16.51 | $16.89 | $12.92 | 13,957,230 |
| 2021-07-02 | $16.31 | $17.18 | $16.20 | $16.98 | $12.99 | 14,596,980 |
| 2021-07-01 | $16.33 | $17.01 | $16.28 | $16.53 | $12.64 | 28,266,340 |
| 2021-06-30 | $15.70 | $16.42 | $15.57 | $16.32 | $12.48 | 16,881,050 |
| 2021-06-29 | $14.83 | $15.90 | $14.69 | $15.54 | $11.88 | 15,159,410 |
| 2021-06-28 | $15.00 | $15.09 | $14.35 | $14.79 | $11.31 | 8,052,750 |
| 2021-06-25 | $14.73 | $15.09 | $14.00 | $14.92 | $11.41 | 15,585,390 |
| 2021-06-24 | $15.08 | $15.20 | $14.60 | $14.73 | $11.27 | 5,629,250 |
| 2021-06-23 | $15.31 | $15.48 | $14.93 | $15.00 | $11.47 | 5,630,370 |
| 2021-06-22 | $15.45 | $15.58 | $15.20 | $15.31 | $11.71 | 3,788,820 |
| 2021-06-21 | $15.14 | $15.56 | $15.03 | $15.32 | $11.72 | 4,874,930 |
| 2021-06-18 | $15.26 | $15.27 | $15.00 | $15.14 | $11.58 | 3,850,900 |
| 2021-06-17 | $14.94 | $15.30 | $14.75 | $15.15 | $11.59 | 5,021,300 |
| 2021-06-16 | $15.24 | $15.62 | $14.83 | $15.08 | $11.53 | 7,818,990 |
| 2021-06-15 | $15.73 | $15.86 | $15.20 | $15.22 | $11.64 | 6,992,560 |
| 2021-06-14 | $15.68 | $15.68 | $15.68 | $15.68 | $11.99 | 0 |
| 2021-06-11 | $16.26 | $16.27 | $15.60 | $15.68 | $11.99 | 6,470,300 |
| 2021-06-10 | $15.99 | $16.29 | $15.68 | $16.20 | $12.39 | 6,651,050 |
| 2021-06-09 | $16.06 | $17.00 | $15.94 | $16.00 | $12.24 | 12,838,440 |
| 2021-06-08 | $15.46 | $16.19 | $15.37 | $15.90 | $12.16 | 10,470,850 |
| 2021-06-07 | $15.35 | $15.72 | $15.26 | $15.49 | $11.85 | 5,589,100 |
| 2021-06-04 | $15.02 | $15.46 | $14.97 | $15.36 | $11.75 | 6,364,100 |
| 2021-06-03 | $15.33 | $15.39 | $14.88 | $14.96 | $11.44 | 5,409,000 |
| 2021-06-02 | $15.40 | $15.55 | $15.20 | $15.26 | $11.67 | 3,775,860 |
| 2021-06-01 | $15.69 | $15.75 | $15.30 | $15.40 | $11.78 | 4,979,750 |
| 2021-05-31 | $15.30 | $15.80 | $15.13 | $15.68 | $11.99 | 7,110,800 |
| 2021-05-28 | $15.51 | $15.51 | $15.06 | $15.30 | $11.70 | 7,083,940 |
| 2021-05-27 | $15.41 | $15.63 | $15.30 | $15.51 | $11.86 | 4,093,600 |
| 2021-05-26 | $15.50 | $15.75 | $15.35 | $15.40 | $11.78 | 4,220,800 |
| 2021-05-25 | $15.21 | $15.39 | $14.95 | $15.30 | $11.70 | 4,931,460 |
| 2021-05-24 | $15.00 | $15.48 | $14.70 | $15.23 | $11.65 | 5,683,100 |
| 2021-05-21 | $15.44 | $15.54 | $14.90 | $14.94 | $11.43 | 6,003,710 |
| 2021-05-20 | $15.30 | $15.48 | $15.15 | $15.30 | $11.70 | 4,672,600 |
| 2021-05-19 | $15.71 | $15.81 | $15.30 | $15.40 | $11.78 | 5,886,000 |
| 2021-05-18 | $16.05 | $16.05 | $15.36 | $15.73 | $12.03 | 5,012,770 |
| 2021-05-17 | $15.30 | $15.77 | $15.21 | $15.67 | $11.98 | 6,371,690 |
| 2021-05-14 | $14.89 | $15.54 | $14.86 | $15.40 | $11.78 | 6,934,700 |
| 2021-05-13 | $14.93 | $15.16 | $14.73 | $14.93 | $11.42 | 4,985,700 |
| 2021-05-12 | $14.90 | $15.17 | $14.67 | $14.97 | $11.45 | 5,177,200 |
| 2021-05-11 | $14.71 | $15.25 | $14.43 | $15.08 | $11.53 | 8,374,050 |
| 2021-05-10 | $14.82 | $14.86 | $14.45 | $14.72 | $11.26 | 7,989,200 |
| 2021-05-07 | $14.80 | $15.15 | $14.57 | $14.87 | $11.37 | 10,263,800 |
| 2021-05-06 | $14.26 | $14.90 | $14.09 | $14.80 | $11.32 | 12,727,470 |
| 2021-05-05 | $14.15 | $14.15 | $14.15 | $14.15 | $10.82 | 0 |
| 2021-05-04 | $14.15 | $14.15 | $14.15 | $14.15 | $10.82 | 0 |
| 2021-04-30 | $14.54 | $14.62 | $13.84 | $14.15 | $10.82 | 8,813,300 |
| 2021-04-29 | $14.11 | $14.35 | $13.85 | $14.13 | $10.81 | 10,443,100 |
| 2021-04-28 | $13.41 | $14.15 | $13.41 | $14.09 | $10.78 | 13,452,650 |
| 2021-04-27 | $13.20 | $13.45 | $13.10 | $13.30 | $10.17 | 3,999,000 |
| 2021-04-26 | $13.59 | $13.86 | $13.22 | $13.22 | $10.11 | 7,370,200 |
| 2021-04-23 | $13.18 | $13.74 | $13.06 | $13.59 | $10.39 | 7,399,110 |
| 2021-04-22 | $13.12 | $13.37 | $13.10 | $13.18 | $10.08 | 2,791,290 |
| 2021-04-21 | $13.21 | $13.33 | $13.08 | $13.14 | $10.05 | 2,866,100 |
| 2021-04-20 | $13.64 | $13.74 | $13.25 | $13.32 | $10.19 | 4,232,680 |
| 2021-04-19 | $13.33 | $13.67 | $13.14 | $13.64 | $10.43 | 5,237,320 |
| 2021-04-16 | $13.19 | $13.32 | $13.00 | $13.05 | $9.98 | 4,322,800 |
| 2021-04-15 | $13.36 | $13.36 | $13.03 | $13.25 | $10.13 | 3,110,670 |
| 2021-04-14 | $13.00 | $13.40 | $13.00 | $13.35 | $10.21 | 4,420,900 |
| 2021-04-13 | $13.31 | $13.53 | $12.88 | $13.01 | $9.95 | 7,577,600 |
| 2021-04-12 | $13.95 | $14.20 | $13.20 | $13.26 | $10.14 | 9,090,100 |
| 2021-04-09 | $13.88 | $13.95 | $13.70 | $13.84 | $10.58 | 4,272,800 |
| 2021-04-08 | $13.90 | $13.98 | $13.65 | $13.74 | $10.51 | 4,782,400 |
| 2021-04-07 | $13.90 | $14.02 | $13.73 | $13.86 | $10.60 | 5,400,300 |
| 2021-04-06 | $13.41 | $13.90 | $13.40 | $13.85 | $10.59 | 6,582,260 |
| 2021-04-05 | $13.40 | $13.40 | $13.40 | $13.40 | $10.25 | 0 |
| 2021-04-02 | $13.42 | $13.72 | $13.30 | $13.40 | $10.25 | 4,993,300 |
| 2021-04-01 | $13.47 | $13.55 | $13.28 | $13.46 | $10.29 | 4,079,200 |
| 2021-03-31 | $12.90 | $13.50 | $12.83 | $13.49 | $10.32 | 12,379,690 |
| 2021-03-30 | $12.90 | $12.95 | $12.60 | $12.90 | $9.87 | 3,614,300 |
| 2021-03-29 | $12.67 | $12.98 | $12.64 | $12.77 | $9.77 | 4,521,410 |
| 2021-03-26 | $12.42 | $12.82 | $12.42 | $12.73 | $9.74 | 3,899,910 |
| 2021-03-25 | $12.33 | $12.90 | $12.20 | $12.55 | $9.60 | 6,396,000 |
| 2021-03-24 | $12.93 | $12.93 | $12.36 | $12.36 | $9.45 | 9,922,100 |
| 2021-03-23 | $13.08 | $13.18 | $12.86 | $13.00 | $9.94 | 3,809,220 |
| 2021-03-22 | $12.99 | $13.17 | $12.60 | $13.10 | $10.02 | 8,772,550 |
| 2021-03-19 | $13.48 | $13.52 | $12.80 | $12.99 | $9.93 | 9,923,610 |
| 2021-03-18 | $13.40 | $13.95 | $13.38 | $13.53 | $10.35 | 9,089,730 |
| 2021-03-17 | $13.70 | $14.36 | $13.50 | $13.55 | $10.36 | 15,168,020 |
| 2021-03-16 | $13.28 | $13.88 | $13.28 | $13.82 | $10.57 | 9,905,950 |
| 2021-03-15 | $13.45 | $13.58 | $13.00 | $13.29 | $10.16 | 9,560,080 |
| 2021-03-12 | $12.95 | $13.46 | $12.92 | $13.46 | $10.29 | 11,514,620 |
| 2021-03-11 | $12.98 | $13.15 | $12.71 | $12.95 | $9.90 | 7,493,350 |
| 2021-03-10 | $12.68 | $13.15 | $12.50 | $12.94 | $9.90 | 10,745,290 |
| 2021-03-09 | $13.10 | $13.34 | $12.53 | $12.54 | $9.59 | 11,777,070 |
| 2021-03-08 | $13.15 | $13.96 | $13.05 | $13.14 | $10.05 | 13,765,370 |
| 2021-03-05 | $12.52 | $13.05 | $12.43 | $13.00 | $9.94 | 8,600,900 |
| 2021-03-04 | $12.86 | $13.18 | $12.54 | $12.85 | $9.83 | 9,477,860 |
| 2021-03-03 | $13.38 | $13.40 | $12.86 | $13.09 | $10.01 | 11,416,690 |
| 2021-03-02 | $13.33 | $13.79 | $13.01 | $13.26 | $10.14 | 17,297,020 |
| 2021-03-01 | $12.09 | $13.18 | $12.09 | $13.16 | $10.06 | 15,066,710 |
| 2021-02-26 | $12.55 | $12.65 | $11.96 | $12.05 | $9.22 | 13,275,710 |
| 2021-02-25 | $13.00 | $13.12 | $12.54 | $12.92 | $9.88 | 12,124,560 |
| 2021-02-24 | $12.10 | $13.21 | $11.96 | $12.90 | $9.87 | 22,412,610 |
| 2021-02-23 | $12.30 | $12.45 | $11.91 | $12.10 | $9.25 | 13,776,600 |
| 2021-02-22 | $11.40 | $12.50 | $11.40 | $12.38 | $9.47 | 21,359,760 |
| 2021-02-19 | $11.31 | $11.53 | $11.20 | $11.45 | $8.76 | 5,291,060 |
| 2021-02-18 | $11.70 | $11.88 | $11.36 | $11.39 | $8.71 | 6,648,630 |
| 2021-02-17 | $11.44 | $11.44 | $11.44 | $11.44 | $8.75 | 0 |
| 2021-02-16 | $11.44 | $11.44 | $11.44 | $11.44 | $8.75 | 0 |
| 2021-02-15 | $11.44 | $11.44 | $11.44 | $11.44 | $8.75 | 0 |
| 2021-02-12 | $11.44 | $11.44 | $11.44 | $11.44 | $8.75 | 0 |
| 2021-02-11 | $11.44 | $11.44 | $11.44 | $11.44 | $8.75 | 0 |
| 2021-02-10 | $11.17 | $11.49 | $11.08 | $11.44 | $8.75 | 5,415,640 |
| 2021-02-09 | $10.67 | $11.24 | $10.63 | $11.18 | $8.55 | 6,959,100 |
| 2021-02-08 | $10.67 | $10.96 | $10.35 | $10.67 | $8.16 | 6,375,630 |
| 2021-02-05 | $10.71 | $10.88 | $10.64 | $10.67 | $8.16 | 4,223,530 |
| 2021-02-04 | $11.03 | $11.03 | $10.70 | $10.81 | $8.27 | 4,882,900 |
| 2021-02-03 | $10.93 | $11.10 | $10.84 | $11.03 | $8.44 | 4,004,600 |
| 2021-02-02 | $10.98 | $11.18 | $10.93 | $11.05 | $8.45 | 6,339,820 |
| 2021-02-01 | $10.56 | $11.25 | $10.50 | $10.98 | $8.40 | 6,834,500 |
| 2021-01-29 | $11.37 | $11.49 | $10.65 | $10.95 | $8.37 | 10,631,180 |
| 2021-01-28 | $11.30 | $11.30 | $10.91 | $10.95 | $8.37 | 6,697,000 |
| 2021-01-27 | $11.14 | $11.53 | $10.82 | $11.30 | $8.64 | 8,410,750 |
| 2021-01-26 | $10.92 | $11.40 | $10.49 | $11.24 | $8.60 | 14,454,100 |
| 2021-01-25 | $12.10 | $12.11 | $10.91 | $10.91 | $8.34 | 20,344,150 |
| 2021-01-22 | $11.91 | $12.25 | $11.78 | $12.12 | $9.27 | 9,167,410 |
| 2021-01-21 | $12.17 | $12.21 | $11.78 | $12.01 | $9.18 | 9,360,100 |
| 2021-01-20 | $11.54 | $12.20 | $11.50 | $12.14 | $9.28 | 11,348,500 |
| 2021-01-19 | $11.70 | $11.92 | $11.52 | $11.60 | $8.87 | 6,727,230 |
| 2021-01-18 | $11.31 | $12.07 | $11.20 | $11.75 | $8.99 | 14,209,190 |
| 2021-01-15 | $10.88 | $11.33 | $10.85 | $11.33 | $8.66 | 7,516,390 |
| 2021-01-14 | $11.27 | $11.42 | $10.71 | $11.00 | $8.41 | 8,653,900 |
| 2021-01-13 | $11.35 | $11.42 | $11.08 | $11.22 | $8.58 | 7,784,280 |
| 2021-01-12 | $11.45 | $11.52 | $11.25 | $11.45 | $8.76 | 8,553,730 |
| 2021-01-11 | $11.41 | $11.56 | $11.16 | $11.49 | $8.79 | 10,971,010 |
| 2021-01-08 | $11.04 | $11.46 | $10.92 | $11.41 | $8.73 | 11,661,700 |
| 2021-01-07 | $11.11 | $11.22 | $10.83 | $11.04 | $8.44 | 10,428,100 |
| 2021-01-06 | $11.20 | $11.26 | $10.93 | $11.11 | $8.50 | 8,302,550 |
| 2021-01-05 | $10.53 | $11.20 | $10.32 | $11.18 | $8.55 | 20,367,800 |
| 2021-01-04 | $10.39 | $10.63 | $10.26 | $10.56 | $8.08 | 10,373,020 |
| 2021-01-01 | $10.44 | $10.44 | $10.44 | $10.44 | $7.98 | 0 |
| 2020-12-31 | $10.36 | $10.52 | $10.28 | $10.44 | $7.98 | 6,526,700 |
| 2020-12-30 | $10.29 | $10.55 | $10.09 | $10.48 | $8.01 | 6,344,200 |
| 2020-12-29 | $10.19 | $10.39 | $10.07 | $10.29 | $7.87 | 6,547,340 |
| 2020-12-28 | $10.51 | $10.66 | $10.17 | $10.19 | $7.79 | 7,037,100 |
| 2020-12-25 | $9.90 | $10.77 | $9.90 | $10.55 | $8.07 | 12,211,070 |
| 2020-12-24 | $10.54 | $10.72 | $10.00 | $10.14 | $7.75 | 14,553,280 |
| 2020-12-23 | $10.85 | $11.12 | $10.48 | $10.59 | $8.10 | 13,450,700 |
| 2020-12-22 | $11.26 | $11.31 | $10.81 | $10.81 | $8.27 | 13,568,700 |
| 2020-12-21 | $10.96 | $11.68 | $10.84 | $11.40 | $8.72 | 23,343,480 |
| 2020-12-18 | $10.61 | $10.69 | $10.43 | $10.62 | $8.12 | 5,674,670 |
| 2020-12-17 | $10.66 | $10.68 | $10.37 | $10.59 | $8.10 | 8,840,030 |
| 2020-12-16 | $10.54 | $11.58 | $10.54 | $10.68 | $8.17 | 17,964,700 |
| 2020-12-15 | $10.40 | $10.64 | $10.21 | $10.58 | $8.09 | 7,261,360 |
| 2020-12-14 | $10.39 | $10.68 | $10.12 | $10.43 | $7.98 | 7,498,150 |
| 2020-12-11 | $10.69 | $10.79 | $10.26 | $10.40 | $7.95 | 6,330,470 |
| 2020-12-10 | $10.65 | $10.82 | $10.48 | $10.67 | $8.16 | 4,996,400 |
| 2020-12-09 | $11.07 | $11.10 | $10.61 | $10.62 | $8.12 | 7,629,000 |
| 2020-12-08 | $11.12 | $11.27 | $10.97 | $11.00 | $8.41 | 6,946,300 |
| 2020-12-07 | $11.10 | $11.24 | $10.60 | $11.12 | $8.50 | 12,882,930 |
| 2020-12-04 | $11.28 | $11.43 | $10.95 | $10.98 | $8.40 | 12,434,900 |
| 2020-12-03 | $11.51 | $11.51 | $11.19 | $11.33 | $8.66 | 5,538,920 |
| 2020-12-02 | $11.50 | $11.58 | $11.36 | $11.39 | $8.71 | 5,939,640 |
| 2020-12-01 | $11.59 | $11.77 | $11.40 | $11.55 | $8.83 | 6,599,630 |
| 2020-11-30 | $11.42 | $11.72 | $11.20 | $11.54 | $8.83 | 12,070,950 |
| 2020-11-27 | $11.96 | $11.97 | $11.31 | $11.46 | $8.76 | 13,509,250 |
| 2020-11-26 | $12.10 | $12.10 | $11.77 | $11.92 | $9.12 | 7,118,900 |
| 2020-11-25 | $12.07 | $12.28 | $11.70 | $12.01 | $9.18 | 15,613,900 |
| 2020-11-24 | $11.75 | $12.20 | $11.55 | $12.06 | $9.22 | 12,533,900 |
| 2020-11-23 | $11.73 | $11.94 | $11.63 | $11.73 | $8.97 | 11,770,400 |
| 2020-11-20 | $11.65 | $11.95 | $11.57 | $11.83 | $9.05 | 11,266,230 |
| 2020-11-19 | $11.92 | $12.31 | $11.57 | $11.70 | $8.95 | 25,447,500 |
| 2020-11-18 | $11.22 | $11.98 | $11.12 | $11.95 | $9.14 | 25,660,010 |
| 2020-11-17 | $10.91 | $11.31 | $10.76 | $11.19 | $8.56 | 16,332,790 |
| 2020-11-16 | $10.43 | $10.96 | $10.38 | $10.92 | $8.35 | 15,026,370 |
| 2020-11-13 | $10.31 | $10.49 | $10.16 | $10.43 | $7.98 | 7,799,850 |
| 2020-11-12 | $10.35 | $10.50 | $10.30 | $10.37 | $7.93 | 5,223,520 |
| 2020-11-11 | $10.35 | $10.55 | $10.26 | $10.36 | $7.92 | 7,542,080 |
| 2020-11-10 | $10.51 | $10.59 | $10.31 | $10.52 | $8.05 | 8,372,300 |
| 2020-11-09 | $10.63 | $10.72 | $10.22 | $10.53 | $8.05 | 16,045,570 |
| 2020-11-06 | $10.63 | $10.73 | $10.39 | $10.54 | $8.06 | 11,606,600 |
| 2020-11-05 | $10.25 | $10.55 | $10.12 | $10.53 | $8.05 | 15,669,350 |
| 2020-11-04 | $10.15 | $10.25 | $9.91 | $10.19 | $7.79 | 9,268,360 |
| 2020-11-03 | $10.03 | $10.35 | $10.00 | $10.20 | $7.80 | 13,164,920 |
| 2020-11-02 | $9.85 | $10.28 | $9.57 | $10.07 | $7.70 | 20,031,570 |
| 2020-10-30 | $9.70 | $10.14 | $9.51 | $9.75 | $7.46 | 18,784,510 |
| 2020-10-29 | $9.59 | $9.80 | $9.46 | $9.50 | $7.27 | 8,958,400 |
| 2020-10-28 | $9.40 | $9.78 | $9.09 | $9.69 | $7.41 | 21,756,670 |
| 2020-10-27 | $9.52 | $9.85 | $9.45 | $9.81 | $7.50 | 7,516,000 |
| 2020-10-26 | $9.41 | $9.64 | $9.25 | $9.54 | $7.30 | 7,795,910 |
| 2020-10-23 | $9.68 | $9.74 | $9.40 | $9.41 | $7.20 | 8,497,400 |
| 2020-10-22 | $9.80 | $9.93 | $9.60 | $9.70 | $7.42 | 9,609,600 |
| 2020-10-21 | $10.01 | $10.01 | $9.70 | $9.84 | $7.53 | 8,712,840 |
| 2020-10-20 | $9.73 | $10.06 | $9.69 | $10.00 | $7.65 | 11,575,900 |
| 2020-10-19 | $9.76 | $9.86 | $9.59 | $9.78 | $7.48 | 12,274,810 |
| 2020-10-16 | $10.25 | $10.28 | $9.66 | $9.70 | $7.42 | 22,066,550 |
| 2020-10-15 | $9.89 | $10.36 | $9.75 | $10.36 | $7.92 | 21,767,340 |
| 2020-10-14 | $9.80 | $10.06 | $9.71 | $9.87 | $7.55 | 16,777,600 |
| 2020-10-13 | $9.63 | $9.85 | $9.54 | $9.80 | $7.49 | 15,005,130 |
| 2020-10-12 | $9.54 | $9.79 | $9.36 | $9.68 | $7.40 | 22,592,990 |
| 2020-10-09 | $9.20 | $9.50 | $9.17 | $9.46 | $7.23 | 20,741,700 |
| 2020-10-08 | $8.99 | $8.99 | $8.99 | $8.99 | $6.88 | 0 |
| 2020-10-07 | $8.99 | $8.99 | $8.99 | $8.99 | $6.88 | 0 |
| 2020-10-06 | $8.99 | $8.99 | $8.99 | $8.99 | $6.88 | 0 |
| 2020-10-05 | $8.99 | $8.99 | $8.99 | $8.99 | $6.88 | 0 |
| 2020-10-02 | $8.99 | $8.99 | $8.99 | $8.99 | $6.88 | 0 |
| 2020-10-01 | $8.99 | $8.99 | $8.99 | $8.99 | $6.88 | 0 |
| 2020-09-30 | $8.88 | $9.22 | $8.78 | $8.99 | $6.88 | 14,161,490 |
| 2020-09-29 | $8.40 | $9.00 | $8.40 | $8.94 | $6.84 | 9,397,980 |
| 2020-09-28 | $8.64 | $8.72 | $8.43 | $8.43 | $6.45 | 5,491,930 |
| 2020-09-25 | $8.74 | $8.74 | $8.49 | $8.69 | $6.65 | 5,412,900 |
| 2020-09-24 | $8.77 | $8.82 | $8.52 | $8.66 | $6.62 | 8,376,100 |
| 2020-09-23 | $9.02 | $9.04 | $8.80 | $8.85 | $6.77 | 6,178,700 |
| 2020-09-22 | $9.07 | $9.08 | $8.85 | $8.87 | $6.78 | 8,511,470 |
| 2020-09-21 | $9.20 | $9.28 | $9.08 | $9.12 | $6.97 | 7,849,900 |
| 2020-09-18 | $9.01 | $9.27 | $8.92 | $9.22 | $7.05 | 15,836,310 |
| 2020-09-17 | $8.82 | $9.06 | $8.72 | $9.02 | $6.90 | 10,660,230 |
| 2020-09-16 | $8.88 | $8.93 | $8.70 | $8.86 | $6.78 | 6,166,790 |
| 2020-09-15 | $8.99 | $9.07 | $8.75 | $8.88 | $6.79 | 9,766,210 |
| 2020-09-14 | $8.58 | $9.06 | $8.58 | $8.96 | $6.85 | 19,528,950 |
| 2020-09-11 | $8.32 | $8.61 | $8.25 | $8.53 | $6.52 | 10,476,690 |
| 2020-09-10 | $8.37 | $8.54 | $8.22 | $8.30 | $6.35 | 11,741,660 |
| 2020-09-09 | $8.00 | $8.48 | $7.98 | $8.34 | $6.38 | 13,944,890 |
| 2020-09-08 | $8.26 | $8.26 | $7.92 | $8.08 | $6.18 | 8,831,880 |
| 2020-09-07 | $8.31 | $8.45 | $8.12 | $8.18 | $6.26 | 7,375,400 |
| 2020-09-04 | $8.18 | $8.35 | $8.13 | $8.31 | $6.36 | 5,304,590 |
| 2020-09-03 | $8.56 | $8.58 | $8.34 | $8.40 | $6.42 | 7,537,100 |
| 2020-09-02 | $8.58 | $8.63 | $8.41 | $8.62 | $6.59 | 7,282,460 |
| 2020-09-01 | $8.51 | $8.54 | $8.41 | $8.53 | $6.52 | 6,083,010 |
| 2020-08-31 | $8.66 | $8.70 | $8.46 | $8.47 | $6.48 | 10,361,290 |
| 2020-08-28 | $8.46 | $8.61 | $8.35 | $8.58 | $6.56 | 10,720,810 |
| 2020-08-27 | $8.35 | $8.52 | $8.25 | $8.45 | $6.46 | 9,715,490 |
| 2020-08-26 | $9.08 | $9.13 | $8.28 | $8.35 | $6.39 | 26,235,310 |
| 2020-08-25 | $8.78 | $9.02 | $8.72 | $8.99 | $6.88 | 11,409,400 |
| 2020-08-24 | $8.72 | $8.81 | $8.51 | $8.78 | $6.71 | 8,135,770 |
| 2020-08-21 | $8.58 | $8.90 | $8.57 | $8.70 | $6.65 | 14,359,280 |
| 2020-08-20 | $8.54 | $8.83 | $8.48 | $8.52 | $6.52 | 16,318,530 |
| 2020-08-19 | $9.38 | $9.65 | $8.70 | $8.70 | $6.65 | 31,694,010 |
| 2020-08-18 | $9.36 | $9.45 | $9.21 | $9.36 | $7.16 | 11,664,800 |
| 2020-08-17 | $9.03 | $9.42 | $9.02 | $9.35 | $7.15 | 17,295,400 |
| 2020-08-14 | $8.97 | $9.07 | $8.79 | $9.04 | $6.91 | 11,524,150 |
| 2020-08-13 | $8.60 | $9.25 | $8.55 | $8.95 | $6.84 | 24,054,600 |
| 2020-08-12 | $8.67 | $8.71 | $8.36 | $8.53 | $6.52 | 13,362,500 |
| 2020-08-11 | $8.94 | $9.06 | $8.65 | $8.68 | $6.64 | 11,931,420 |
| 2020-08-10 | $8.85 | $9.10 | $8.84 | $8.97 | $6.86 | 9,751,400 |
| 2020-08-07 | $9.01 | $9.08 | $8.71 | $8.90 | $6.81 | 12,890,300 |
| 2020-08-06 | $9.35 | $9.43 | $8.98 | $9.06 | $6.93 | 16,091,050 |
| 2020-08-05 | $9.20 | $9.50 | $9.11 | $9.39 | $7.18 | 15,689,940 |
| 2020-08-04 | $9.15 | $9.42 | $9.06 | $9.09 | $6.95 | 16,773,480 |
| 2020-08-03 | $8.82 | $9.25 | $8.82 | $9.15 | $7.00 | 16,353,150 |
| 2020-07-31 | $8.68 | $8.93 | $8.65 | $8.79 | $6.72 | 10,081,100 |
| 2020-07-30 | $8.74 | $8.92 | $8.68 | $8.74 | $6.68 | 10,816,600 |
| 2020-07-29 | $8.33 | $8.75 | $8.28 | $8.73 | $6.68 | 12,430,500 |
| 2020-07-28 | $8.43 | $8.55 | $8.23 | $8.33 | $6.37 | 9,353,600 |
| 2020-07-27 | $8.37 | $8.64 | $8.34 | $8.39 | $6.42 | 11,743,000 |
| 2020-07-24 | $8.93 | $9.04 | $8.31 | $8.37 | $6.40 | 19,696,500 |
| 2020-07-23 | $8.91 | $9.00 | $8.55 | $8.99 | $6.88 | 21,679,770 |
| 2020-07-22 | $9.06 | $9.16 | $8.94 | $9.05 | $6.92 | 16,950,760 |
| 2020-07-21 | $9.20 | $9.27 | $8.89 | $9.03 | $6.91 | 25,315,570 |
| 2020-07-20 | $8.82 | $9.53 | $8.81 | $9.32 | $7.13 | 32,903,490 |
| 2020-07-17 | $8.61 | $9.15 | $8.24 | $8.78 | $6.71 | 29,518,090 |
| 2020-07-16 | $8.40 | $9.17 | $8.40 | $8.67 | $6.63 | 34,421,020 |
| 2020-07-15 | $8.51 | $8.86 | $8.24 | $8.60 | $6.58 | 33,372,100 |
| 2020-07-14 | $8.90 | $8.94 | $8.44 | $8.76 | $6.70 | 48,380,890 |
| 2020-07-13 | $7.92 | $8.27 | $7.85 | $8.13 | $6.22 | 23,695,600 |
| 2020-07-10 | $8.06 | $8.15 | $7.84 | $7.97 | $6.10 | 25,972,420 |
| 2020-07-09 | $8.35 | $8.35 | $7.90 | $7.97 | $6.10 | 44,087,640 |
| 2020-07-08 | $6.99 | $7.69 | $6.96 | $7.69 | $5.88 | 19,141,750 |
| 2020-07-07 | $6.99 | $7.10 | $6.85 | $6.99 | $5.35 | 18,532,290 |
| 2020-07-06 | $6.75 | $6.98 | $6.75 | $6.92 | $5.29 | 16,042,810 |
| 2020-07-03 | $6.68 | $6.82 | $6.65 | $6.70 | $5.12 | 11,352,700 |
| 2020-07-02 | $6.61 | $6.86 | $6.47 | $6.71 | $5.13 | 18,562,400 |
| 2020-07-01 | $6.59 | $6.60 | $6.44 | $6.59 | $5.04 | 13,901,430 |
| 2020-06-30 | $6.31 | $6.57 | $6.27 | $6.57 | $5.02 | 14,250,240 |
| 2020-06-29 | $6.22 | $6.45 | $6.22 | $6.27 | $4.80 | 10,773,460 |
| 2020-06-26 | $6.13 | $6.13 | $6.13 | $6.13 | $4.69 | 0 |
| 2020-06-25 | $6.13 | $6.13 | $6.13 | $6.13 | $4.69 | 0 |
| 2020-06-24 | $6.21 | $6.22 | $6.11 | $6.13 | $4.69 | 4,941,230 |
| 2020-06-23 | $6.27 | $6.32 | $6.19 | $6.21 | $4.75 | 6,232,600 |
| 2020-06-22 | $6.31 | $6.40 | $6.27 | $6.30 | $4.82 | 6,894,760 |
| 2020-06-19 | $6.25 | $6.33 | $6.23 | $6.31 | $4.83 | 6,607,860 |
| 2020-06-18 | $6.19 | $6.30 | $6.15 | $6.26 | $4.79 | 6,869,670 |
| 2020-06-17 | $6.23 | $6.23 | $6.10 | $6.19 | $4.73 | 9,264,100 |
| 2020-06-16 | $6.29 | $6.31 | $6.17 | $6.24 | $4.77 | 8,939,930 |
| 2020-06-15 | $6.40 | $6.45 | $6.19 | $6.21 | $4.75 | 11,447,720 |
| 2020-06-12 | $6.30 | $6.42 | $6.23 | $6.39 | $4.89 | 9,231,700 |
| 2020-06-11 | $6.42 | $6.65 | $6.39 | $6.48 | $4.96 | 14,112,500 |
| 2020-06-10 | $6.40 | $6.47 | $6.38 | $6.41 | $4.90 | 5,678,270 |
| 2020-06-09 | $6.42 | $6.52 | $6.38 | $6.42 | $4.91 | 7,297,200 |
| 2020-06-08 | $6.55 | $6.61 | $6.45 | $6.45 | $4.93 | 9,378,120 |
| 2020-06-05 | $6.46 | $6.54 | $6.35 | $6.53 | $4.99 | 10,052,100 |
| 2020-06-04 | $6.55 | $6.64 | $6.41 | $6.45 | $4.93 | 14,025,200 |
| 2020-06-03 | $6.47 | $6.75 | $6.32 | $6.61 | $5.06 | 21,874,620 |
| 2020-06-02 | $6.50 | $6.67 | $6.42 | $6.44 | $4.93 | 20,001,560 |
| 2020-06-01 | $6.31 | $6.64 | $6.22 | $6.53 | $4.99 | 23,289,800 |
| 2020-05-29 | $6.30 | $6.40 | $6.19 | $6.19 | $4.73 | 20,451,120 |
| 2020-05-28 | $6.46 | $6.60 | $6.23 | $6.40 | $4.89 | 25,408,000 |
| 2020-05-27 | $6.62 | $6.93 | $6.45 | $6.52 | $4.99 | 41,480,560 |
| 2020-05-26 | $6.27 | $6.89 | $6.27 | $6.73 | $5.15 | 52,814,210 |
| 2020-05-25 | $6.45 | $6.71 | $6.16 | $6.26 | $4.79 | 41,669,100 |
| 2020-05-22 | $7.07 | $7.20 | $6.60 | $6.69 | $5.12 | 67,445,550 |
| 2020-05-21 | $6.66 | $7.04 | $6.51 | $7.04 | $5.38 | 39,025,470 |
| 2020-05-20 | $5.81 | $6.40 | $5.78 | $6.40 | $4.89 | 21,258,310 |
| 2020-05-19 | $5.77 | $5.82 | $5.74 | $5.82 | $4.45 | 5,202,500 |
| 2020-05-18 | $5.85 | $5.88 | $5.72 | $5.72 | $4.37 | 7,009,200 |
| 2020-05-15 | $5.90 | $5.91 | $5.79 | $5.84 | $4.47 | 8,492,230 |
| 2020-05-14 | $6.02 | $6.02 | $5.88 | $5.88 | $4.50 | 8,400,600 |
| 2020-05-13 | $6.03 | $6.11 | $5.99 | $6.03 | $4.61 | 5,447,200 |
| 2020-05-12 | $6.01 | $6.08 | $5.91 | $6.08 | $4.65 | 6,645,210 |
| 2020-05-11 | $6.10 | $6.14 | $5.96 | $6.05 | $4.63 | 9,238,230 |
| 2020-05-08 | $6.03 | $6.11 | $5.96 | $6.09 | $4.66 | 11,459,550 |
| 2020-05-07 | $6.02 | $6.15 | $5.98 | $6.00 | $4.59 | 11,517,130 |
| 2020-05-06 | $5.82 | $6.12 | $5.77 | $6.06 | $4.63 | 14,610,860 |
| 2020-05-05 | $5.88 | $5.88 | $5.88 | $5.88 | $4.50 | 0 |
| 2020-05-04 | $5.88 | $5.88 | $5.88 | $5.88 | $4.50 | 0 |
| 2020-05-01 | $5.88 | $5.88 | $5.88 | $5.88 | $4.50 | 0 |
| 2020-04-30 | $5.73 | $5.95 | $5.70 | $5.88 | $4.50 | 11,659,770 |
| 2020-04-29 | $5.84 | $5.84 | $5.62 | $5.73 | $4.38 | 9,052,430 |
| 2020-04-28 | $5.82 | $5.87 | $5.36 | $5.67 | $4.34 | 12,565,040 |
| 2020-04-27 | $5.82 | $5.94 | $5.81 | $5.87 | $4.49 | 8,821,280 |
| 2020-04-24 | $5.84 | $5.95 | $5.74 | $5.81 | $4.44 | 12,289,300 |
| 2020-04-23 | $5.86 | $5.91 | $5.77 | $5.79 | $4.43 | 10,793,260 |
| 2020-04-22 | $5.59 | $5.85 | $5.56 | $5.85 | $4.47 | 12,828,060 |
| 2020-04-21 | $5.58 | $5.72 | $5.55 | $5.63 | $4.31 | 6,955,400 |
| 2020-04-20 | $5.56 | $5.61 | $5.48 | $5.59 | $4.28 | 4,908,300 |
| 2020-04-17 | $5.63 | $5.69 | $5.49 | $5.53 | $4.23 | 9,585,710 |
| 2020-04-16 | $5.50 | $5.90 | $5.43 | $5.64 | $4.31 | 13,257,110 |
| 2020-04-15 | $5.56 | $5.59 | $5.45 | $5.47 | $4.18 | 6,762,200 |
| 2020-04-14 | $5.31 | $5.54 | $5.30 | $5.53 | $4.23 | 7,344,120 |
| 2020-04-13 | $5.30 | $5.35 | $5.23 | $5.32 | $4.07 | 3,365,200 |
| 2020-04-10 | $5.44 | $5.47 | $5.27 | $5.29 | $4.05 | 5,445,300 |
| 2020-04-09 | $5.33 | $5.46 | $5.33 | $5.41 | $4.14 | 5,471,900 |
| 2020-04-08 | $5.26 | $5.40 | $5.24 | $5.31 | $4.06 | 4,886,800 |
| 2020-04-07 | $5.25 | $5.30 | $5.18 | $5.29 | $4.05 | 5,848,700 |
| 2020-04-06 | $5.13 | $5.13 | $5.13 | $5.13 | $3.92 | 0 |
| 2020-04-03 | $5.21 | $5.21 | $5.10 | $5.13 | $3.92 | 4,095,120 |
| 2020-04-02 | $5.02 | $5.22 | $5.00 | $5.21 | $3.98 | 6,017,100 |
| 2020-04-01 | $5.07 | $5.18 | $5.03 | $5.05 | $3.86 | 4,677,500 |
| 2020-03-31 | $5.16 | $5.20 | $5.05 | $5.07 | $3.88 | 4,073,100 |
| 2020-03-30 | $5.31 | $5.34 | $5.00 | $5.11 | $3.91 | 7,129,300 |
| 2020-03-27 | $5.46 | $5.49 | $5.34 | $5.34 | $4.08 | 4,963,540 |
| 2020-03-26 | $5.56 | $5.56 | $5.35 | $5.40 | $4.13 | 7,939,000 |
| 2020-03-25 | $5.69 | $5.70 | $5.54 | $5.57 | $4.26 | 8,988,300 |
| 2020-03-24 | $5.54 | $5.59 | $5.27 | $5.53 | $4.23 | 10,110,500 |
| 2020-03-23 | $5.52 | $5.65 | $5.37 | $5.46 | $4.18 | 10,759,700 |
| 2020-03-20 | $5.57 | $5.72 | $5.52 | $5.68 | $4.34 | 10,951,800 |
| 2020-03-19 | $5.38 | $5.56 | $5.27 | $5.51 | $4.21 | 11,795,700 |
| 2020-03-18 | $5.84 | $5.84 | $5.41 | $5.42 | $4.15 | 14,491,000 |
| 2020-03-17 | $5.51 | $5.70 | $5.30 | $5.65 | $4.32 | 14,741,450 |
| 2020-03-16 | $5.90 | $5.90 | $5.43 | $5.47 | $4.18 | 15,249,400 |
| 2020-03-13 | $5.40 | $5.89 | $5.40 | $5.81 | $4.44 | 16,179,300 |
| 2020-03-12 | $5.94 | $5.99 | $5.75 | $5.81 | $4.44 | 16,044,800 |
| 2020-03-11 | $6.35 | $6.40 | $6.08 | $6.08 | $4.65 | 22,274,500 |
| 2020-03-10 | $6.02 | $6.40 | $5.62 | $6.38 | $4.88 | 30,816,720 |
| 2020-03-09 | $5.91 | $6.52 | $5.90 | $6.19 | $4.73 | 36,946,960 |
| 2020-03-06 | $5.65 | $6.14 | $5.63 | $6.00 | $4.59 | 25,425,730 |
| 2020-03-05 | $5.72 | $5.85 | $5.66 | $5.76 | $4.41 | 12,193,630 |
| 2020-03-04 | $5.46 | $5.65 | $5.46 | $5.62 | $4.30 | 7,440,100 |
| 2020-03-03 | $5.70 | $5.80 | $5.49 | $5.56 | $4.25 | 13,039,100 |
| 2020-03-02 | $5.32 | $5.62 | $5.32 | $5.60 | $4.28 | 12,111,400 |
| 2020-02-28 | $5.50 | $5.57 | $5.20 | $5.25 | $4.02 | 17,112,600 |
| 2020-02-27 | $5.65 | $5.86 | $5.57 | $5.73 | $4.38 | 13,688,040 |
| 2020-02-26 | $5.85 | $6.00 | $5.56 | $5.64 | $4.31 | 23,410,210 |
| 2020-02-25 | $5.61 | $6.17 | $5.53 | $6.00 | $4.59 | 31,328,170 |
| 2020-02-24 | $5.54 | $5.75 | $5.51 | $5.72 | $4.37 | 15,991,600 |
| 2020-02-21 | $5.70 | $5.71 | $5.52 | $5.59 | $4.28 | 17,775,090 |
| 2020-02-20 | $5.37 | $5.59 | $5.28 | $5.57 | $4.26 | 16,226,770 |
| 2020-02-19 | $5.34 | $5.48 | $5.31 | $5.35 | $4.09 | 11,907,430 |
| 2020-02-18 | $5.18 | $5.42 | $5.15 | $5.39 | $4.12 | 13,322,650 |
| 2020-02-17 | $5.05 | $5.17 | $5.05 | $5.17 | $3.95 | 10,403,120 |
| 2020-02-14 | $5.03 | $5.10 | $5.00 | $5.04 | $3.85 | 5,841,500 |
| 2020-02-13 | $5.14 | $5.16 | $5.03 | $5.03 | $3.85 | 8,235,420 |
| 2020-02-12 | $4.99 | $5.14 | $4.96 | $5.13 | $3.92 | 9,608,430 |
| 2020-02-11 | $5.05 | $5.14 | $4.98 | $4.99 | $3.82 | 8,758,560 |
| 2020-02-10 | $5.04 | $5.08 | $4.94 | $5.05 | $3.86 | 8,285,720 |
| 2020-02-07 | $4.83 | $5.08 | $4.80 | $5.02 | $3.84 | 13,585,940 |
| 2020-02-06 | $4.78 | $4.91 | $4.74 | $4.87 | $3.72 | 8,770,600 |
| 2020-02-05 | $4.72 | $4.94 | $4.71 | $4.78 | $3.66 | 9,796,000 |
| 2020-02-04 | $4.50 | $4.85 | $4.50 | $4.74 | $3.63 | 14,101,400 |
| 2020-02-03 | $4.95 | $4.95 | $4.95 | $4.95 | $3.79 | 2,468,300 |
| 2020-01-31 | $5.50 | $5.50 | $5.50 | $5.50 | $4.21 | 0 |
| 2020-01-30 | $5.50 | $5.50 | $5.50 | $5.50 | $4.21 | 0 |
| 2020-01-29 | $5.50 | $5.50 | $5.50 | $5.50 | $4.21 | 0 |
| 2020-01-28 | $5.50 | $5.50 | $5.50 | $5.50 | $4.21 | 0 |
| 2020-01-27 | $5.50 | $5.50 | $5.50 | $5.50 | $4.21 | 0 |
| 2020-01-24 | $5.50 | $5.50 | $5.50 | $5.50 | $4.21 | 0 |
| 2020-01-23 | $5.44 | $5.63 | $5.35 | $5.50 | $4.21 | 11,476,930 |
| 2020-01-22 | $5.32 | $5.53 | $5.32 | $5.49 | $4.20 | 8,231,240 |
| 2020-01-21 | $5.43 | $5.46 | $5.28 | $5.32 | $4.07 | 5,573,620 |
| 2020-01-20 | $5.40 | $5.47 | $5.35 | $5.46 | $4.18 | 4,839,470 |
| 2020-01-17 | $5.42 | $5.46 | $5.32 | $5.34 | $4.08 | 5,727,220 |
| 2020-01-16 | $5.55 | $5.59 | $5.42 | $5.43 | $4.15 | 6,265,780 |
| 2020-01-15 | $5.76 | $5.76 | $5.45 | $5.52 | $4.22 | 12,842,300 |
| 2020-01-14 | $5.45 | $5.73 | $5.36 | $5.70 | $4.36 | 17,650,990 |
| 2020-01-13 | $5.41 | $5.54 | $5.29 | $5.46 | $4.18 | 12,810,890 |
| 2020-01-10 | $5.43 | $5.57 | $5.36 | $5.40 | $4.13 | 21,264,500 |
| 2020-01-09 | $6.15 | $6.18 | $5.55 | $5.62 | $4.30 | 47,444,080 |
| 2020-01-08 | $5.29 | $5.63 | $5.27 | $5.63 | $4.31 | 9,552,450 |
| 2020-01-07 | $5.18 | $5.18 | $5.07 | $5.12 | $3.92 | 6,028,130 |
| 2020-01-06 | $5.09 | $5.22 | $5.04 | $5.13 | $3.92 | 8,827,650 |
| 2020-01-03 | $4.96 | $5.09 | $4.96 | $5.08 | $3.89 | 7,335,350 |
| 2020-01-02 | $4.99 | $5.06 | $4.96 | $4.99 | $3.82 | 7,299,020 |
| 2020-01-01 | $4.92 | $4.92 | $4.92 | $4.92 | $3.76 | 0 |
| 2019-12-31 | $4.88 | $4.93 | $4.86 | $4.92 | $3.76 | 2,231,200 |
| 2019-12-30 | $4.85 | $4.90 | $4.78 | $4.90 | $3.75 | 2,549,720 |
| 2019-12-27 | $4.91 | $4.95 | $4.85 | $4.85 | $3.71 | 3,101,900 |
| 2019-12-26 | $4.88 | $4.93 | $4.85 | $4.91 | $3.76 | 3,818,710 |
| 2019-12-25 | $4.76 | $4.99 | $4.73 | $4.88 | $3.73 | 7,695,450 |
| 2019-12-24 | $4.72 | $4.78 | $4.71 | $4.75 | $3.63 | 2,421,580 |
| 2019-12-23 | $4.79 | $4.82 | $4.72 | $4.73 | $3.62 | 2,199,800 |
| 2019-12-20 | $4.87 | $4.89 | $4.77 | $4.78 | $3.66 | 3,240,190 |
| 2019-12-19 | $4.87 | $4.90 | $4.84 | $4.87 | $3.72 | 2,245,800 |
| 2019-12-18 | $4.78 | $4.89 | $4.78 | $4.88 | $3.73 | 3,634,710 |
| 2019-12-17 | $4.87 | $4.89 | $4.79 | $4.84 | $3.70 | 5,318,400 |
| 2019-12-16 | $4.74 | $4.84 | $4.70 | $4.84 | $3.70 | 4,718,260 |
| 2019-12-13 | $4.68 | $4.70 | $4.66 | $4.70 | $3.59 | 2,165,300 |
| 2019-12-12 | $4.69 | $4.70 | $4.63 | $4.64 | $3.55 | 2,135,800 |
| 2019-12-11 | $4.68 | $4.72 | $4.64 | $4.65 | $3.56 | 2,052,800 |
| 2019-12-10 | $4.63 | $4.70 | $4.63 | $4.69 | $3.59 | 2,509,250 |
| 2019-12-09 | $4.63 | $4.72 | $4.60 | $4.65 | $3.56 | 2,860,130 |
| 2019-12-06 | $4.61 | $4.64 | $4.57 | $4.63 | $3.54 | 1,552,100 |
| 2019-12-05 | $4.55 | $4.60 | $4.53 | $4.60 | $3.52 | 1,948,330 |
| 2019-12-04 | $4.51 | $4.56 | $4.50 | $4.54 | $3.47 | 1,187,200 |
| 2019-12-03 | $4.58 | $4.58 | $4.50 | $4.52 | $3.46 | 1,694,300 |
| 2019-12-02 | $4.57 | $4.59 | $4.53 | $4.55 | $3.48 | 1,392,200 |
| 2019-11-29 | $4.55 | $4.57 | $4.52 | $4.57 | $3.50 | 1,054,100 |
| 2019-11-28 | $4.58 | $4.62 | $4.55 | $4.56 | $3.49 | 1,718,120 |
| 2019-11-27 | $4.58 | $4.63 | $4.56 | $4.60 | $3.52 | 1,955,720 |
| 2019-11-26 | $4.54 | $4.67 | $4.54 | $4.57 | $3.50 | 1,750,200 |
| 2019-11-25 | $4.50 | $4.59 | $4.50 | $4.59 | $3.51 | 1,726,520 |
| 2019-11-22 | $4.56 | $4.62 | $4.51 | $4.52 | $3.46 | 1,780,100 |
| 2019-11-21 | $4.52 | $4.60 | $4.52 | $4.58 | $3.50 | 1,671,830 |
| 2019-11-20 | $4.61 | $4.65 | $4.55 | $4.57 | $3.50 | 2,335,420 |
| 2019-11-19 | $4.51 | $4.59 | $4.51 | $4.59 | $3.51 | 3,653,020 |
| 2019-11-18 | $4.45 | $4.71 | $4.42 | $4.54 | $3.47 | 5,035,850 |
| 2019-11-15 | $4.50 | $4.50 | $4.45 | $4.45 | $3.40 | 1,574,260 |
| 2019-11-14 | $4.49 | $4.50 | $4.44 | $4.50 | $3.44 | 1,967,900 |
| 2019-11-13 | $4.54 | $4.54 | $4.44 | $4.46 | $3.41 | 1,351,100 |
| 2019-11-12 | $4.49 | $4.52 | $4.44 | $4.51 | $3.45 | 1,853,650 |
| 2019-11-11 | $4.63 | $4.63 | $4.46 | $4.48 | $3.43 | 3,384,500 |
| 2019-11-08 | $4.64 | $4.68 | $4.60 | $4.62 | $3.53 | 2,269,600 |
| 2019-11-07 | $4.65 | $4.69 | $4.61 | $4.62 | $3.53 | 2,178,410 |
| 2019-11-06 | $4.71 | $4.73 | $4.61 | $4.63 | $3.54 | 2,840,800 |
| 2019-11-05 | $4.72 | $4.75 | $4.65 | $4.73 | $3.62 | 2,858,610 |
| 2019-11-04 | $4.76 | $4.81 | $4.71 | $4.72 | $3.61 | 2,741,000 |
| 2019-11-01 | $4.70 | $4.79 | $4.65 | $4.76 | $3.64 | 4,475,200 |
| 2019-10-31 | $4.85 | $4.86 | $4.68 | $4.70 | $3.59 | 5,217,000 |
| 2019-10-30 | $4.92 | $4.94 | $4.80 | $4.84 | $3.70 | 4,399,090 |
| 2019-10-29 | $5.07 | $5.07 | $4.93 | $4.95 | $3.79 | 4,019,780 |
| 2019-10-28 | $5.01 | $5.07 | $4.97 | $5.03 | $3.85 | 6,212,110 |
| 2019-10-25 | $4.96 | $5.04 | $4.94 | $5.02 | $3.84 | 5,123,360 |
| 2019-10-24 | $4.99 | $5.00 | $4.93 | $4.96 | $3.79 | 3,068,500 |
| 2019-10-23 | $5.00 | $5.04 | $4.95 | $4.99 | $3.82 | 4,054,190 |
| 2019-10-22 | $4.92 | $5.01 | $4.91 | $5.01 | $3.83 | 4,084,080 |
| 2019-10-21 | $4.94 | $4.97 | $4.85 | $4.94 | $3.78 | 3,088,770 |
| 2019-10-18 | $4.96 | $4.98 | $4.85 | $4.92 | $3.76 | 3,462,800 |
| 2019-10-17 | $5.04 | $5.07 | $4.93 | $4.96 | $3.79 | 3,113,200 |
| 2019-10-16 | $5.06 | $5.08 | $4.94 | $4.99 | $3.82 | 4,096,200 |
| 2019-10-15 | $5.05 | $5.08 | $4.98 | $5.06 | $3.87 | 4,864,380 |
| 2019-10-14 | $5.05 | $5.10 | $5.00 | $5.03 | $3.85 | 6,890,780 |
| 2019-10-11 | $5.00 | $5.04 | $4.94 | $5.00 | $3.82 | 4,510,600 |
| 2019-10-10 | $4.92 | $5.02 | $4.86 | $5.00 | $3.82 | 6,692,850 |
| 2019-10-09 | $4.74 | $4.88 | $4.73 | $4.87 | $3.72 | 3,841,300 |
| 2019-10-08 | $4.74 | $4.82 | $4.72 | $4.79 | $3.66 | 2,599,600 |
| 2019-10-07 | $4.77 | $4.77 | $4.77 | $4.77 | $3.65 | 0 |
| 2019-10-04 | $4.77 | $4.77 | $4.77 | $4.77 | $3.65 | 0 |
| 2019-10-03 | $4.77 | $4.77 | $4.77 | $4.77 | $3.65 | 0 |
| 2019-10-02 | $4.77 | $4.77 | $4.77 | $4.77 | $3.65 | 0 |
| 2019-10-01 | $4.77 | $4.77 | $4.77 | $4.77 | $3.65 | 0 |
| 2019-09-30 | $4.78 | $4.86 | $4.76 | $4.77 | $3.65 | 2,641,700 |
| 2019-09-27 | $4.76 | $4.82 | $4.72 | $4.76 | $3.64 | 3,365,320 |
| 2019-09-26 | $4.76 | $4.84 | $4.72 | $4.76 | $3.64 | 4,632,010 |
| 2019-09-25 | $4.91 | $4.92 | $4.73 | $4.77 | $3.65 | 6,500,700 |
| 2019-09-24 | $4.88 | $5.09 | $4.88 | $4.96 | $3.79 | 9,873,630 |
| 2019-09-23 | $4.89 | $4.90 | $4.80 | $4.84 | $3.70 | 3,028,800 |
| 2019-09-20 | $4.94 | $4.97 | $4.89 | $4.89 | $3.74 | 3,006,300 |
| 2019-09-19 | $4.89 | $4.94 | $4.83 | $4.94 | $3.78 | 3,149,100 |
| 2019-09-18 | $4.82 | $4.92 | $4.82 | $4.89 | $3.74 | 3,739,300 |
| 2019-09-17 | $4.96 | $4.98 | $4.81 | $4.83 | $3.69 | 5,020,100 |
| 2019-09-16 | $5.01 | $5.01 | $4.96 | $4.97 | $3.80 | 3,839,300 |
| 2019-09-13 | $4.99 | $4.99 | $4.99 | $4.99 | $3.82 | 0 |
| 2019-09-12 | $4.98 | $5.04 | $4.96 | $4.99 | $3.82 | 2,973,600 |
| 2019-09-11 | $5.03 | $5.06 | $4.97 | $4.97 | $3.80 | 4,643,490 |
| 2019-09-10 | $5.06 | $5.08 | $4.97 | $5.02 | $3.84 | 4,894,300 |
| 2019-09-09 | $4.93 | $5.07 | $4.92 | $5.05 | $3.86 | 8,767,780 |
| 2019-09-06 | $4.90 | $4.92 | $4.86 | $4.91 | $3.76 | 5,267,760 |
| 2019-09-05 | $4.94 | $4.98 | $4.87 | $4.88 | $3.73 | 9,343,390 |
| 2019-09-04 | $4.87 | $4.96 | $4.83 | $4.94 | $3.78 | 7,616,410 |
| 2019-09-03 | $4.80 | $4.94 | $4.76 | $4.88 | $3.73 | 7,708,970 |
| 2019-09-02 | $4.63 | $4.83 | $4.63 | $4.80 | $3.67 | 6,273,500 |
| 2019-08-30 | $4.78 | $4.80 | $4.62 | $4.64 | $3.55 | 5,497,300 |
| 2019-08-29 | $4.79 | $4.82 | $4.73 | $4.77 | $3.65 | 4,791,100 |
| 2019-08-28 | $4.74 | $4.83 | $4.73 | $4.79 | $3.66 | 6,081,200 |
| 2019-08-27 | $4.69 | $4.77 | $4.65 | $4.75 | $3.63 | 6,270,500 |
| 2019-08-26 | $4.56 | $4.73 | $4.55 | $4.67 | $3.57 | 5,153,270 |
| 2019-08-23 | $4.69 | $4.71 | $4.62 | $4.65 | $3.56 | 3,582,100 |
| 2019-08-22 | $4.66 | $4.72 | $4.64 | $4.70 | $3.59 | 5,301,300 |
| 2019-08-21 | $4.65 | $4.66 | $4.61 | $4.64 | $3.55 | 3,564,800 |
| 2019-08-20 | $4.65 | $4.72 | $4.62 | $4.65 | $3.56 | 5,331,100 |
| 2019-08-19 | $4.56 | $4.69 | $4.55 | $4.69 | $3.59 | 6,246,400 |
| 2019-08-16 | $4.50 | $4.58 | $4.47 | $4.55 | $3.48 | 3,412,100 |
| 2019-08-15 | $4.40 | $4.53 | $4.36 | $4.50 | $3.44 | 3,752,000 |
| 2019-08-14 | $4.55 | $4.64 | $4.52 | $4.52 | $3.46 | 3,829,800 |
| 2019-08-13 | $4.55 | $4.55 | $4.46 | $4.50 | $3.44 | 3,359,500 |
| 2019-08-12 | $4.46 | $4.59 | $4.46 | $4.58 | $3.50 | 3,326,700 |
| 2019-08-09 | $4.56 | $4.61 | $4.45 | $4.45 | $3.40 | 3,353,600 |
| 2019-08-08 | $4.48 | $4.58 | $4.48 | $4.54 | $3.47 | 3,479,200 |
| 2019-08-07 | $4.49 | $4.55 | $4.47 | $4.49 | $3.43 | 3,887,900 |
| 2019-08-06 | $4.55 | $4.56 | $4.36 | $4.50 | $3.44 | 7,479,030 |
| 2019-08-05 | $4.61 | $4.70 | $4.60 | $4.65 | $3.56 | 4,567,700 |
| 2019-08-02 | $4.74 | $4.74 | $4.63 | $4.68 | $3.58 | 9,060,430 |
| 2019-08-01 | $4.73 | $4.84 | $4.73 | $4.82 | $3.69 | 7,400,100 |
| 2019-07-31 | $4.82 | $4.83 | $4.71 | $4.76 | $3.64 | 9,599,460 |
| 2019-07-30 | $4.97 | $5.00 | $4.85 | $4.87 | $3.72 | 17,169,300 |
| 2019-07-29 | $5.05 | $5.29 | $4.82 | $5.07 | $3.88 | 33,729,160 |
| 2019-07-26 | $4.96 | $4.96 | $4.96 | $4.96 | $3.79 | 7,364,400 |
| 2019-07-25 | $4.53 | $4.53 | $4.47 | $4.51 | $3.45 | 2,073,200 |
| 2019-07-24 | $4.47 | $4.54 | $4.46 | $4.53 | $3.46 | 2,188,600 |
| 2019-07-23 | $4.44 | $4.47 | $4.41 | $4.45 | $3.40 | 1,663,200 |
| 2019-07-22 | $4.56 | $4.58 | $4.40 | $4.42 | $3.38 | 3,492,800 |
| 2019-07-19 | $4.55 | $4.58 | $4.53 | $4.53 | $3.46 | 2,489,800 |
| 2019-07-18 | $4.66 | $4.66 | $4.51 | $4.53 | $3.46 | 5,503,400 |
| 2019-07-17 | $4.59 | $4.88 | $4.58 | $4.67 | $3.57 | 10,047,460 |
| 2019-07-16 | $4.59 | $4.64 | $4.56 | $4.61 | $3.53 | 2,518,560 |
| 2019-07-15 | $4.52 | $4.60 | $4.45 | $4.59 | $3.51 | 2,943,200 |
| 2019-07-12 | $4.54 | $4.56 | $4.48 | $4.54 | $3.47 | 2,803,000 |
| 2019-07-11 | $4.52 | $4.54 | $4.44 | $4.46 | $3.41 | 2,230,100 |
| 2019-07-10 | $4.50 | $4.53 | $4.45 | $4.49 | $3.43 | 2,318,400 |
| 2019-07-09 | $4.44 | $4.48 | $4.41 | $4.48 | $3.42 | 2,331,290 |
| 2019-07-08 | $4.64 | $4.64 | $4.45 | $4.46 | $3.40 | 4,300,900 |
| 2019-07-05 | $4.65 | $4.65 | $4.58 | $4.64 | $3.54 | 2,407,200 |
| 2019-07-04 | $4.71 | $4.71 | $4.59 | $4.65 | $3.55 | 4,241,300 |
| 2019-07-03 | $4.69 | $4.71 | $4.61 | $4.66 | $3.56 | 4,843,640 |
| 2019-07-02 | $4.72 | $4.83 | $4.65 | $4.71 | $3.59 | 8,054,140 |
| 2019-07-01 | $4.55 | $4.88 | $4.52 | $4.74 | $3.62 | 12,861,730 |
| 2019-06-28 | $4.57 | $4.59 | $4.44 | $4.48 | $3.42 | 4,103,540 |
| 2019-06-27 | $4.57 | $4.61 | $4.54 | $4.56 | $3.48 | 3,106,720 |
| 2019-06-26 | $4.58 | $4.62 | $4.55 | $4.57 | $3.49 | 3,387,600 |
| 2019-06-25 | $4.68 | $4.68 | $4.53 | $4.59 | $3.50 | 5,053,100 |
| 2019-06-24 | $4.69 | $4.72 | $4.66 | $4.69 | $3.58 | 4,221,500 |
| 2019-06-21 | $4.66 | $4.73 | $4.64 | $4.68 | $3.57 | 6,871,670 |
| 2019-06-20 | $4.57 | $4.67 | $4.55 | $4.66 | $3.56 | 4,508,600 |
| 2019-06-19 | $4.62 | $4.67 | $4.57 | $4.58 | $3.49 | 5,574,400 |
| 2019-06-18 | $4.59 | $4.62 | $4.50 | $4.54 | $3.46 | 2,755,800 |
| 2019-06-17 | $4.57 | $4.63 | $4.50 | $4.60 | $3.51 | 1,912,700 |
| 2019-06-14 | $4.76 | $4.76 | $4.53 | $4.54 | $3.46 | 4,676,300 |
| 2019-06-13 | $4.66 | $4.80 | $4.61 | $4.68 | $3.57 | 5,357,730 |
| 2019-06-12 | $4.61 | $4.68 | $4.58 | $4.66 | $3.56 | 4,665,230 |
| 2019-06-11 | $4.49 | $4.65 | $4.46 | $4.64 | $3.54 | 5,129,830 |
| 2019-06-10 | $4.48 | $4.50 | $4.41 | $4.48 | $3.42 | 2,438,870 |
| 2019-06-07 | $4.44 | $4.44 | $4.44 | $4.44 | $3.39 | 0 |
| 2019-06-06 | $4.50 | $4.53 | $4.39 | $4.44 | $3.39 | 2,877,000 |
| 2019-06-05 | $4.46 | $4.56 | $4.46 | $4.50 | $3.43 | 4,093,600 |
| 2019-06-04 | $4.51 | $4.53 | $4.40 | $4.40 | $3.36 | 3,589,400 |
| 2019-06-03 | $4.61 | $4.68 | $4.49 | $4.51 | $3.44 | 5,149,800 |
| 2019-05-31 | $4.65 | $4.70 | $4.61 | $4.66 | $3.56 | 3,592,100 |
| 2019-05-30 | $4.63 | $4.68 | $4.59 | $4.64 | $3.54 | 5,037,300 |
| 2019-05-29 | $4.67 | $4.76 | $4.66 | $4.69 | $3.58 | 5,095,100 |
| 2019-05-28 | $4.77 | $4.82 | $4.66 | $4.70 | $3.59 | 7,510,500 |
| 2019-05-27 | $4.66 | $4.80 | $4.56 | $4.78 | $3.65 | 7,420,430 |
| 2019-05-24 | $4.60 | $4.77 | $4.57 | $4.67 | $3.56 | 7,312,430 |
| 2019-05-23 | $4.93 | $4.97 | $4.72 | $4.72 | $3.60 | 17,399,130 |
| 2019-05-22 | $5.11 | $5.16 | $4.94 | $5.03 | $3.84 | 29,466,100 |
| 2019-05-21 | $5.22 | $5.52 | $5.10 | $5.27 | $4.02 | 46,076,830 |
| 2019-05-20 | $4.81 | $5.02 | $4.74 | $5.02 | $3.83 | 6,227,260 |
| 2019-05-17 | $4.88 | $4.88 | $4.54 | $4.56 | $3.48 | 5,897,500 |
| 2019-05-16 | $4.78 | $4.89 | $4.78 | $4.86 | $3.71 | 4,247,300 |
| 2019-05-15 | $4.78 | $4.85 | $4.77 | $4.82 | $3.68 | 4,174,300 |
| 2019-05-14 | $4.74 | $4.82 | $4.70 | $4.74 | $3.62 | 3,408,600 |
| 2019-05-13 | $4.78 | $5.00 | $4.78 | $4.81 | $3.67 | 5,142,380 |
| 2019-05-10 | $4.72 | $4.85 | $4.57 | $4.84 | $3.69 | 5,895,240 |
| 2019-05-09 | $4.82 | $4.82 | $4.70 | $4.71 | $3.59 | 3,190,480 |
| 2019-05-08 | $4.62 | $4.84 | $4.57 | $4.71 | $3.59 | 4,814,300 |
| 2019-05-07 | $4.65 | $4.72 | $4.52 | $4.71 | $3.59 | 5,026,180 |
| 2019-05-06 | $4.76 | $4.92 | $4.40 | $4.59 | $3.50 | 9,990,600 |
| 2019-05-03 | $4.88 | $4.88 | $4.88 | $4.88 | $3.72 | 0 |
| 2019-05-02 | $4.88 | $4.88 | $4.88 | $4.88 | $3.72 | 0 |
| 2019-05-01 | $4.88 | $4.88 | $4.88 | $4.88 | $3.72 | 0 |
| 2019-04-30 | $4.71 | $4.93 | $4.71 | $4.88 | $3.72 | 5,647,600 |
| 2019-04-29 | $5.01 | $5.06 | $4.70 | $4.70 | $3.59 | 9,500,800 |
| 2019-04-26 | $5.18 | $5.18 | $5.01 | $5.01 | $3.82 | 8,097,500 |
| 2019-04-25 | $5.36 | $5.42 | $5.13 | $5.21 | $3.98 | 13,309,480 |
| 2019-04-24 | $5.20 | $5.51 | $5.13 | $5.46 | $4.17 | 17,802,460 |
| 2019-04-23 | $5.26 | $5.29 | $5.11 | $5.20 | $3.97 | 8,966,190 |
| 2019-04-22 | $5.50 | $5.54 | $5.29 | $5.30 | $4.04 | 11,007,730 |
| 2019-04-19 | $5.27 | $5.52 | $5.27 | $5.47 | $4.17 | 20,925,160 |
| 2019-04-18 | $5.27 | $5.35 | $5.22 | $5.31 | $4.05 | 10,122,600 |
| 2019-04-17 | $5.23 | $5.39 | $5.22 | $5.29 | $4.04 | 10,575,410 |
| 2019-04-16 | $5.12 | $5.26 | $5.05 | $5.25 | $4.01 | 8,955,390 |
| 2019-04-15 | $5.21 | $5.27 | $5.11 | $5.12 | $3.91 | 8,483,400 |
| 2019-04-12 | $5.38 | $5.44 | $5.15 | $5.18 | $3.95 | 14,439,190 |
| 2019-04-11 | $5.36 | $5.47 | $5.30 | $5.37 | $4.10 | 13,773,440 |
| 2019-04-10 | $5.51 | $5.52 | $5.28 | $5.36 | $4.09 | 15,789,500 |
| 2019-04-09 | $5.66 | $5.66 | $5.45 | $5.48 | $4.18 | 29,156,110 |
| 2019-04-08 | $5.30 | $5.81 | $5.28 | $5.80 | $4.43 | 50,635,020 |
| 2019-04-05 | $5.28 | $5.28 | $5.28 | $5.28 | $4.03 | 0 |
| 2019-04-04 | $5.35 | $5.35 | $5.25 | $5.28 | $4.03 | 12,513,400 |
| 2019-04-03 | $5.27 | $5.34 | $5.25 | $5.31 | $4.05 | 11,062,960 |
| 2019-04-02 | $5.34 | $5.41 | $5.26 | $5.27 | $4.02 | 13,642,800 |
| 2019-04-01 | $5.20 | $5.34 | $5.18 | $5.33 | $4.07 | 14,910,800 |
| 2019-03-29 | $5.05 | $5.22 | $5.02 | $5.20 | $3.97 | 11,830,770 |
| 2019-03-28 | $5.04 | $5.22 | $5.00 | $5.08 | $3.88 | 16,348,880 |
| 2019-03-27 | $5.06 | $5.16 | $4.89 | $4.98 | $3.80 | 16,799,800 |
| 2019-03-26 | $5.27 | $5.33 | $5.00 | $5.02 | $3.83 | 15,076,000 |
| 2019-03-25 | $5.22 | $5.35 | $5.18 | $5.27 | $4.02 | 11,414,200 |
| 2019-03-22 | $5.36 | $5.37 | $5.19 | $5.29 | $4.04 | 14,644,900 |
| 2019-03-21 | $5.38 | $5.44 | $5.33 | $5.38 | $4.11 | 21,391,630 |
| 2019-03-20 | $5.31 | $5.41 | $5.17 | $5.39 | $4.11 | 20,575,600 |
| 2019-03-19 | $5.35 | $5.38 | $5.28 | $5.34 | $4.07 | 13,214,110 |
| 2019-03-18 | $5.29 | $5.38 | $5.19 | $5.33 | $4.07 | 14,108,920 |
| 2019-03-15 | $5.18 | $5.30 | $5.17 | $5.24 | $4.00 | 13,238,810 |
| 2019-03-14 | $5.22 | $5.36 | $5.08 | $5.17 | $3.95 | 20,657,400 |
| 2019-03-13 | $5.55 | $5.58 | $5.25 | $5.27 | $4.02 | 32,816,390 |
| 2019-03-12 | $5.70 | $5.94 | $5.51 | $5.65 | $4.31 | 40,044,520 |
| 2019-03-11 | $5.26 | $5.70 | $5.22 | $5.67 | $4.33 | 34,155,700 |
| 2019-03-08 | $5.60 | $5.73 | $5.35 | $5.35 | $4.08 | 42,536,700 |
| 2019-03-07 | $5.80 | $6.09 | $5.70 | $5.94 | $4.53 | 56,386,490 |
| 2019-03-06 | $5.81 | $5.91 | $5.56 | $5.84 | $4.46 | 55,758,740 |
| 2019-03-05 | $5.51 | $5.89 | $5.44 | $5.82 | $4.44 | 62,977,610 |
| 2019-03-04 | $5.50 | $5.70 | $5.28 | $5.60 | $4.27 | 57,040,130 |
| 2019-03-01 | $5.27 | $5.58 | $5.21 | $5.48 | $4.18 | 46,948,750 |
| 2019-02-28 | $5.22 | $5.35 | $5.20 | $5.28 | $4.03 | 25,363,820 |
| 2019-02-27 | $5.29 | $5.36 | $5.07 | $5.18 | $3.95 | 39,575,400 |
| 2019-02-26 | $5.78 | $5.78 | $5.31 | $5.37 | $4.10 | 67,458,250 |
| 2019-02-25 | $5.63 | $5.88 | $5.55 | $5.77 | $4.40 | 79,100,910 |
| 2019-02-22 | $5.42 | $5.70 | $5.42 | $5.54 | $4.23 | 49,622,550 |
| 2019-02-21 | $5.65 | $5.73 | $5.38 | $5.50 | $4.20 | 58,377,870 |
| 2019-02-20 | $5.89 | $5.94 | $5.53 | $5.69 | $4.34 | 83,004,570 |
| 2019-02-19 | $6.00 | $6.20 | $5.73 | $6.05 | $4.62 | 117,886,870 |
| 2019-02-18 | $6.20 | $6.20 | $5.84 | $6.20 | $4.73 | 141,853,190 |
| 2019-02-15 | $5.64 | $5.64 | $5.64 | $5.64 | $4.30 | 15,506,820 |
| 2019-02-14 | $5.13 | $5.13 | $5.13 | $5.13 | $3.91 | 6,929,390 |
| 2019-02-13 | $4.66 | $4.66 | $4.66 | $4.66 | $3.56 | 7,556,260 |
| 2019-02-12 | $3.85 | $4.24 | $3.79 | $4.24 | $3.24 | 11,440,090 |
| 2019-02-11 | $3.77 | $3.85 | $3.77 | $3.85 | $2.94 | 1,901,100 |
| 2019-02-08 | $3.76 | $3.76 | $3.76 | $3.76 | $2.87 | 0 |
| 2019-02-07 | $3.76 | $3.76 | $3.76 | $3.76 | $2.87 | 0 |
| 2019-02-06 | $3.76 | $3.76 | $3.76 | $3.76 | $2.87 | 0 |
| 2019-02-05 | $3.76 | $3.76 | $3.76 | $3.76 | $2.87 | 0 |
| 2019-02-04 | $3.76 | $3.76 | $3.76 | $3.76 | $2.87 | 0 |
| 2019-02-01 | $3.68 | $3.77 | $3.68 | $3.76 | $2.87 | 1,646,950 |
| 2019-01-31 | $3.72 | $3.76 | $3.68 | $3.68 | $2.81 | 2,412,200 |
| 2019-01-30 | $3.67 | $3.76 | $3.66 | $3.72 | $2.84 | 4,345,500 |
| 2019-01-29 | $3.80 | $3.80 | $3.63 | $3.68 | $2.81 | 3,944,900 |
| 2019-01-28 | $3.90 | $3.93 | $3.81 | $3.81 | $2.91 | 3,450,700 |
| 2019-01-25 | $4.06 | $4.06 | $3.87 | $3.88 | $2.96 | 6,323,000 |
| 2019-01-24 | $4.07 | $4.08 | $4.02 | $4.06 | $3.10 | 2,071,070 |
| 2019-01-23 | $4.05 | $4.08 | $4.02 | $4.06 | $3.10 | 1,401,200 |
| 2019-01-22 | $4.03 | $4.08 | $4.03 | $4.05 | $3.09 | 1,747,510 |
| 2019-01-21 | $4.05 | $4.09 | $4.03 | $4.05 | $3.09 | 2,483,300 |
| 2019-01-18 | $4.02 | $4.06 | $4.00 | $4.05 | $3.09 | 2,661,610 |
| 2019-01-17 | $4.11 | $4.14 | $4.02 | $4.04 | $3.08 | 4,019,000 |
| 2019-01-16 | $4.15 | $4.24 | $4.11 | $4.12 | $3.14 | 4,349,920 |
| 2019-01-15 | $4.05 | $4.15 | $4.03 | $4.14 | $3.16 | 5,758,500 |
| 2019-01-14 | $4.12 | $4.12 | $4.04 | $4.08 | $3.11 | 3,621,900 |
| 2019-01-11 | $4.11 | $4.16 | $4.01 | $4.10 | $3.13 | 7,055,460 |
| 2019-01-10 | $4.09 | $4.24 | $4.09 | $4.12 | $3.14 | 8,737,150 |
| 2019-01-09 | $4.11 | $4.18 | $4.05 | $4.09 | $3.12 | 8,990,240 |
| 2019-01-08 | $4.15 | $4.22 | $4.07 | $4.12 | $3.14 | 11,087,030 |
| 2019-01-07 | $4.00 | $4.33 | $3.99 | $4.20 | $3.20 | 19,483,610 |
| 2019-01-04 | $3.71 | $3.95 | $3.69 | $3.94 | $3.01 | 9,887,340 |
| 2019-01-03 | $3.67 | $3.75 | $3.64 | $3.72 | $2.84 | 2,548,100 |
| 2019-01-02 | $3.71 | $3.73 | $3.63 | $3.64 | $2.78 | 2,234,700 |
| 2019-01-01 | $3.70 | $3.70 | $3.70 | $3.70 | $2.82 | 0 |
| 2018-12-31 | $3.70 | $3.70 | $3.70 | $3.70 | $2.82 | 0 |
| 2018-12-28 | $3.82 | $3.83 | $3.68 | $3.70 | $2.82 | 3,894,040 |
| 2018-12-27 | $3.90 | $3.91 | $3.81 | $3.82 | $2.91 | 5,126,300 |
| 2018-12-26 | $3.72 | $3.92 | $3.72 | $3.90 | $2.98 | 6,856,160 |
| 2018-12-25 | $3.74 | $3.77 | $3.67 | $3.74 | $2.85 | 2,621,350 |
| 2018-12-24 | $3.71 | $3.79 | $3.71 | $3.77 | $2.88 | 1,484,800 |
| 2018-12-21 | $3.71 | $3.74 | $3.69 | $3.74 | $2.85 | 1,613,000 |
| 2018-12-20 | $3.74 | $3.74 | $3.67 | $3.74 | $2.85 | 2,033,800 |
| 2018-12-19 | $3.76 | $3.77 | $3.68 | $3.71 | $2.83 | 1,201,200 |
| 2018-12-18 | $3.77 | $3.79 | $3.69 | $3.75 | $2.86 | 2,066,300 |
| 2018-12-17 | $3.80 | $3.81 | $3.72 | $3.79 | $2.89 | 2,286,320 |
| 2018-12-14 | $3.91 | $3.93 | $3.74 | $3.74 | $2.85 | 3,033,840 |
| 2018-12-13 | $3.88 | $3.92 | $3.78 | $3.91 | $2.98 | 4,256,180 |
| 2018-12-12 | $3.82 | $3.86 | $3.79 | $3.82 | $2.91 | 1,559,480 |
| 2018-12-11 | $3.78 | $3.83 | $3.76 | $3.81 | $2.91 | 1,987,000 |
| 2018-12-10 | $3.91 | $3.92 | $3.73 | $3.74 | $2.85 | 2,814,500 |
| 2018-12-07 | $3.93 | $3.95 | $3.83 | $3.89 | $2.97 | 1,904,900 |
| 2018-12-06 | $3.89 | $3.92 | $3.86 | $3.88 | $2.96 | 2,735,530 |
| 2018-12-05 | $3.91 | $3.97 | $3.88 | $3.92 | $2.99 | 3,413,300 |
| 2018-12-04 | $3.90 | $3.96 | $3.85 | $3.96 | $3.02 | 3,400,700 |
| 2018-12-03 | $3.87 | $3.93 | $3.86 | $3.90 | $2.98 | 4,102,540 |
| 2018-11-30 | $3.69 | $3.80 | $3.68 | $3.80 | $2.90 | 2,090,900 |
| 2018-11-29 | $3.84 | $3.86 | $3.69 | $3.70 | $2.82 | 2,016,300 |
| 2018-11-28 | $3.77 | $3.84 | $3.73 | $3.83 | $2.92 | 3,009,520 |
| 2018-11-27 | $3.66 | $3.75 | $3.66 | $3.75 | $2.86 | 2,305,500 |
| 2018-11-26 | $3.68 | $3.72 | $3.63 | $3.65 | $2.79 | 1,936,000 |
| 2018-11-23 | $3.87 | $3.87 | $3.62 | $3.67 | $2.80 | 4,675,100 |
| 2018-11-22 | $3.84 | $3.89 | $3.81 | $3.88 | $2.96 | 3,519,380 |
| 2018-11-21 | $3.79 | $3.84 | $3.76 | $3.82 | $2.91 | 3,784,420 |
| 2018-11-20 | $3.90 | $3.92 | $3.80 | $3.83 | $2.92 | 3,045,290 |
| 2018-11-19 | $3.94 | $3.94 | $3.86 | $3.92 | $2.99 | 3,476,630 |
| 2018-11-16 | $3.92 | $3.96 | $3.87 | $3.94 | $3.01 | 5,808,730 |
| 2018-11-15 | $3.83 | $3.93 | $3.83 | $3.92 | $2.99 | 5,642,400 |
| 2018-11-14 | $3.85 | $3.93 | $3.82 | $3.86 | $2.95 | 5,726,300 |
| 2018-11-13 | $3.72 | $3.96 | $3.71 | $3.90 | $2.98 | 9,279,140 |
| 2018-11-12 | $3.71 | $3.79 | $3.68 | $3.78 | $2.88 | 4,787,730 |
| 2018-11-09 | $3.73 | $3.79 | $3.64 | $3.68 | $2.81 | 3,733,200 |
| 2018-11-08 | $3.70 | $3.75 | $3.68 | $3.75 | $2.86 | 3,374,910 |
| 2018-11-07 | $3.69 | $3.75 | $3.68 | $3.68 | $2.81 | 2,957,300 |
| 2018-11-06 | $3.73 | $3.76 | $3.66 | $3.71 | $2.83 | 4,789,600 |
| 2018-11-05 | $3.79 | $3.88 | $3.73 | $3.79 | $2.89 | 10,452,730 |
| 2018-11-02 | $3.70 | $3.74 | $3.61 | $3.72 | $2.84 | 13,110,930 |
| 2018-11-01 | $4.07 | $4.07 | $3.72 | $3.73 | $2.85 | 23,038,380 |
| 2018-10-31 | $3.70 | $3.70 | $3.70 | $3.70 | $2.82 | 1,444,220 |
| 2018-10-30 | $3.35 | $3.40 | $3.28 | $3.36 | $2.56 | 1,562,440 |
| 2018-10-29 | $3.38 | $3.39 | $3.28 | $3.31 | $2.53 | 1,419,100 |
| 2018-10-26 | $3.35 | $3.40 | $3.34 | $3.39 | $2.59 | 1,776,490 |
| 2018-10-25 | $3.27 | $3.33 | $3.22 | $3.32 | $2.53 | 1,346,700 |
| 2018-10-24 | $3.29 | $3.36 | $3.27 | $3.32 | $2.53 | 1,412,280 |
| 2018-10-23 | $3.32 | $3.36 | $3.26 | $3.28 | $2.50 | 1,679,060 |
| 2018-10-22 | $3.28 | $3.39 | $3.20 | $3.34 | $2.55 | 3,089,100 |
| 2018-10-19 | $3.10 | $3.23 | $3.06 | $3.21 | $2.45 | 1,925,760 |
| 2018-10-18 | $3.21 | $3.21 | $3.10 | $3.14 | $2.40 | 1,696,610 |
| 2018-10-17 | $3.18 | $3.36 | $3.13 | $3.23 | $2.46 | 1,773,000 |
| 2018-10-16 | $3.23 | $3.25 | $3.13 | $3.16 | $2.41 | 1,633,200 |
| 2018-10-15 | $3.26 | $3.35 | $3.19 | $3.22 | $2.46 | 1,909,520 |
| 2018-10-12 | $3.35 | $3.36 | $3.20 | $3.29 | $2.51 | 2,871,340 |
| 2018-10-11 | $3.65 | $3.65 | $3.32 | $3.35 | $2.56 | 3,713,100 |
| 2018-10-10 | $3.68 | $3.73 | $3.63 | $3.69 | $2.82 | 2,005,200 |
| 2018-10-09 | $3.71 | $3.74 | $3.66 | $3.70 | $2.82 | 1,965,960 |
| 2018-10-08 | $3.80 | $3.89 | $3.72 | $3.74 | $2.85 | 4,092,640 |
| 2018-10-05 | $3.77 | $3.77 | $3.77 | $3.77 | $2.88 | 0 |
| 2018-10-04 | $3.77 | $3.77 | $3.77 | $3.77 | $2.88 | 0 |
| 2018-10-03 | $3.77 | $3.77 | $3.77 | $3.77 | $2.88 | 0 |
| 2018-10-02 | $3.77 | $3.77 | $3.77 | $3.77 | $2.88 | 0 |
| 2018-10-01 | $3.77 | $3.77 | $3.77 | $3.77 | $2.88 | 0 |
| 2018-09-28 | $3.76 | $3.79 | $3.74 | $3.77 | $2.88 | 1,383,400 |
| 2018-09-27 | $3.84 | $3.87 | $3.76 | $3.76 | $2.87 | 1,150,400 |
| 2018-09-26 | $3.86 | $3.89 | $3.82 | $3.84 | $2.93 | 1,114,100 |
| 2018-09-25 | $3.75 | $3.86 | $3.72 | $3.86 | $2.95 | 1,576,210 |
| 2018-09-24 | $3.84 | $3.84 | $3.84 | $3.84 | $2.93 | 0 |
| 2018-09-21 | $3.81 | $3.86 | $3.80 | $3.84 | $2.93 | 1,568,880 |
| 2018-09-20 | $3.77 | $3.83 | $3.75 | $3.83 | $2.92 | 1,891,600 |
| 2018-09-19 | $3.75 | $3.83 | $3.73 | $3.78 | $2.88 | 2,107,800 |
| 2018-09-18 | $3.68 | $3.76 | $3.67 | $3.75 | $2.86 | 1,309,710 |
| 2018-09-17 | $3.75 | $3.78 | $3.64 | $3.68 | $2.81 | 1,882,100 |
| 2018-09-14 | $3.81 | $3.82 | $3.74 | $3.76 | $2.87 | 1,019,500 |
| 2018-09-13 | $3.77 | $3.81 | $3.75 | $3.81 | $2.91 | 1,444,890 |
| 2018-09-12 | $3.76 | $3.80 | $3.73 | $3.77 | $2.88 | 1,486,390 |
| 2018-09-11 | $3.75 | $3.77 | $3.69 | $3.75 | $2.86 | 1,251,110 |
| 2018-09-10 | $3.77 | $3.78 | $3.70 | $3.74 | $2.85 | 1,050,400 |
| 2018-09-07 | $3.73 | $3.78 | $3.71 | $3.78 | $2.88 | 1,858,500 |
| 2018-09-06 | $3.68 | $3.76 | $3.68 | $3.73 | $2.85 | 1,155,000 |
| 2018-09-05 | $3.75 | $3.81 | $3.70 | $3.70 | $2.82 | 2,007,820 |
| 2018-09-04 | $3.72 | $3.79 | $3.70 | $3.78 | $2.88 | 1,624,100 |
| 2018-09-03 | $3.80 | $3.80 | $3.68 | $3.74 | $2.85 | 1,710,170 |
| 2018-08-31 | $3.81 | $3.81 | $3.73 | $3.74 | $2.85 | 2,044,260 |
| 2018-08-30 | $3.93 | $3.93 | $3.78 | $3.79 | $2.89 | 2,383,400 |
| 2018-08-29 | $3.95 | $3.97 | $3.91 | $3.91 | $2.98 | 1,049,600 |
| 2018-08-28 | $3.94 | $3.96 | $3.92 | $3.94 | $3.01 | 1,638,800 |
| 2018-08-27 | $3.87 | $3.95 | $3.87 | $3.94 | $3.01 | 1,846,900 |
| 2018-08-24 | $3.91 | $3.93 | $3.88 | $3.90 | $2.98 | 1,048,000 |
| 2018-08-23 | $3.92 | $3.95 | $3.89 | $3.92 | $2.99 | 1,555,100 |
| 2018-08-22 | $3.92 | $3.93 | $3.86 | $3.89 | $2.97 | 1,071,480 |
| 2018-08-21 | $3.90 | $3.96 | $3.87 | $3.95 | $3.01 | 1,438,460 |
| 2018-08-20 | $3.90 | $3.92 | $3.81 | $3.90 | $2.98 | 1,900,700 |
| 2018-08-17 | $3.99 | $4.06 | $3.88 | $3.90 | $2.98 | 1,890,100 |
| 2018-08-16 | $3.98 | $4.00 | $3.90 | $3.99 | $3.04 | 2,009,160 |
| 2018-08-15 | $4.06 | $4.10 | $3.98 | $4.00 | $3.05 | 1,700,580 |
| 2018-08-14 | $4.07 | $4.11 | $4.04 | $4.09 | $3.12 | 1,661,350 |
| 2018-08-13 | $4.07 | $4.08 | $4.00 | $4.07 | $3.11 | 1,751,180 |
| 2018-08-10 | $4.10 | $4.13 | $4.04 | $4.11 | $3.14 | 1,956,800 |
| 2018-08-09 | $4.00 | $4.13 | $3.97 | $4.11 | $3.14 | 2,632,730 |
| 2018-08-08 | $4.01 | $4.06 | $3.98 | $4.00 | $3.05 | 1,806,200 |
| 2018-08-07 | $3.88 | $4.05 | $3.88 | $4.04 | $3.08 | 2,070,870 |
| 2018-08-06 | $3.89 | $4.03 | $3.88 | $3.91 | $2.98 | 1,499,500 |
| 2018-08-03 | $3.97 | $4.00 | $3.94 | $3.95 | $3.01 | 1,496,200 |
| 2018-08-02 | $4.07 | $4.07 | $3.88 | $3.97 | $3.03 | 3,052,810 |
| 2018-08-01 | $4.20 | $4.20 | $4.03 | $4.04 | $3.08 | 2,562,600 |
| 2018-07-31 | $4.09 | $4.18 | $4.09 | $4.18 | $3.19 | 1,719,620 |
| 2018-07-30 | $4.19 | $4.21 | $4.10 | $4.14 | $3.16 | 2,415,100 |
| 2018-07-27 | $4.21 | $4.27 | $4.18 | $4.20 | $3.20 | 3,409,330 |
| 2018-07-26 | $4.13 | $4.25 | $4.12 | $4.22 | $3.22 | 5,668,440 |
| 2018-07-25 | $4.15 | $4.15 | $4.11 | $4.13 | $3.15 | 2,002,800 |
| 2018-07-24 | $4.06 | $4.15 | $4.06 | $4.14 | $3.16 | 2,544,590 |
| 2018-07-23 | $4.00 | $4.08 | $4.00 | $4.08 | $3.11 | 2,064,790 |
| 2018-07-20 | $3.94 | $4.05 | $3.90 | $4.04 | $3.08 | 1,806,700 |
| 2018-07-19 | $4.02 | $4.02 | $3.90 | $3.94 | $3.01 | 1,586,200 |
| 2018-07-18 | $3.99 | $4.07 | $3.98 | $4.01 | $3.06 | 2,490,060 |
| 2018-07-17 | $3.94 | $4.01 | $3.94 | $4.00 | $3.05 | 1,280,170 |
| 2018-07-16 | $3.97 | $3.99 | $3.93 | $3.97 | $3.03 | 1,578,410 |
| 2018-07-13 | $3.88 | $3.97 | $3.88 | $3.97 | $3.03 | 2,307,340 |
| 2018-07-12 | $3.81 | $3.95 | $3.79 | $3.90 | $2.98 | 2,913,500 |
| 2018-07-11 | $4.02 | $4.02 | $3.71 | $3.82 | $2.91 | 4,896,150 |
| 2018-07-10 | $4.05 | $4.06 | $4.01 | $4.05 | $3.09 | 2,030,390 |
| 2018-07-09 | $4.00 | $4.05 | $3.97 | $4.04 | $3.08 | 1,816,380 |
| 2018-07-06 | $3.96 | $4.03 | $3.91 | $3.99 | $3.04 | 2,164,160 |
| 2018-07-05 | $4.04 | $4.04 | $3.95 | $3.98 | $3.04 | 1,654,700 |
| 2018-07-04 | $4.12 | $4.12 | $4.01 | $4.04 | $3.08 | 1,498,700 |
| 2018-07-03 | $4.09 | $4.14 | $4.04 | $4.13 | $3.15 | 1,648,110 |
| 2018-07-02 | $4.12 | $4.18 | $4.06 | $4.07 | $3.11 | 2,172,800 |
| 2018-06-29 | $4.00 | $4.14 | $3.99 | $4.13 | $3.15 | 1,934,710 |
| 2018-06-28 | $4.06 | $4.07 | $3.98 | $4.00 | $3.05 | 1,201,600 |
| 2018-06-27 | $4.01 | $4.08 | $4.00 | $4.05 | $3.09 | 1,864,800 |
| 2018-06-26 | $3.96 | $4.05 | $3.91 | $4.04 | $3.08 | 1,542,300 |
| 2018-06-25 | $4.07 | $4.09 | $3.98 | $4.00 | $3.05 | 1,574,000 |
| 2018-06-22 | $3.99 | $4.04 | $3.90 | $4.04 | $3.08 | 1,820,000 |
| 2018-06-21 | $3.97 | $4.05 | $3.93 | $3.95 | $3.01 | 2,877,230 |
| 2018-06-20 | $3.90 | $4.01 | $3.90 | $3.99 | $3.04 | 2,562,200 |
| 2018-06-19 | $4.25 | $4.25 | $3.87 | $3.90 | $2.98 | 5,699,900 |
| 2018-06-18 | $4.30 | $4.30 | $4.30 | $4.30 | $3.28 | 0 |
| 2018-06-15 | $4.45 | $4.47 | $4.30 | $4.30 | $3.28 | 2,422,400 |
| 2018-06-14 | $4.41 | $4.55 | $4.41 | $4.46 | $3.40 | 2,864,100 |
| 2018-06-13 | $4.64 | $4.64 | $4.51 | $4.52 | $3.45 | 1,857,400 |
| 2018-06-12 | $4.70 | $4.71 | $4.65 | $4.69 | $3.54 | 1,869,700 |
| 2018-06-11 | $4.73 | $4.73 | $4.62 | $4.69 | $3.54 | 1,135,100 |
| 2018-06-08 | $4.79 | $4.82 | $4.70 | $4.74 | $3.58 | 1,791,900 |
| 2018-06-07 | $4.93 | $4.93 | $4.81 | $4.82 | $3.64 | 1,909,400 |
| 2018-06-06 | $4.89 | $4.89 | $4.84 | $4.87 | $3.68 | 1,019,100 |
| 2018-06-05 | $4.81 | $4.89 | $4.81 | $4.89 | $3.69 | 1,353,700 |
| 2018-06-04 | $4.83 | $4.86 | $4.80 | $4.84 | $3.65 | 1,021,100 |
| 2018-06-01 | $4.82 | $4.87 | $4.75 | $4.80 | $3.62 | 2,063,500 |
| 2018-05-31 | $4.87 | $4.88 | $4.78 | $4.84 | $3.65 | 1,548,700 |
| 2018-05-30 | $4.91 | $4.93 | $4.79 | $4.80 | $3.62 | 2,744,600 |
| 2018-05-29 | $5.02 | $5.05 | $4.96 | $4.98 | $3.76 | 1,626,100 |
| 2018-05-28 | $5.05 | $5.06 | $4.98 | $5.04 | $3.80 | 2,295,000 |
| 2018-05-25 | $5.13 | $5.15 | $5.03 | $5.05 | $3.81 | 2,526,400 |
| 2018-05-24 | $5.12 | $5.16 | $5.12 | $5.14 | $3.88 | 1,473,250 |
| 2018-05-23 | $5.23 | $5.24 | $5.13 | $5.14 | $3.88 | 1,990,000 |
| 2018-05-22 | $5.25 | $5.25 | $5.19 | $5.23 | $3.95 | 1,654,800 |
| 2018-05-21 | $5.21 | $5.24 | $5.19 | $5.24 | $3.95 | 2,556,210 |
| 2018-05-18 | $5.18 | $5.20 | $5.13 | $5.19 | $3.92 | 2,326,920 |
| 2018-05-17 | $5.18 | $5.18 | $5.13 | $5.17 | $3.90 | 2,034,450 |
| 2018-05-16 | $5.17 | $5.18 | $5.10 | $5.14 | $3.88 | 2,338,270 |
| 2018-05-15 | $5.12 | $5.17 | $5.05 | $5.17 | $3.90 | 2,142,020 |
| 2018-05-14 | $5.13 | $5.15 | $5.08 | $5.10 | $3.85 | 1,509,800 |
| 2018-05-11 | $5.19 | $5.19 | $5.12 | $5.13 | $3.87 | 2,213,200 |
| 2018-05-10 | $5.18 | $5.21 | $5.16 | $5.19 | $3.92 | 1,762,050 |
| 2018-05-09 | $5.17 | $5.19 | $5.14 | $5.19 | $3.92 | 2,806,200 |
| 2018-05-08 | $5.16 | $5.18 | $5.13 | $5.17 | $3.90 | 2,109,100 |
| 2018-05-07 | $5.09 | $5.18 | $5.07 | $5.16 | $3.89 | 2,586,010 |
| 2018-05-04 | $5.11 | $5.12 | $5.05 | $5.08 | $3.83 | 1,748,400 |
| 2018-05-03 | $5.06 | $5.12 | $5.01 | $5.11 | $3.86 | 2,433,500 |
| 2018-05-02 | $5.13 | $5.14 | $5.02 | $5.06 | $3.82 | 3,630,220 |
| 2018-05-01 | $5.15 | $5.15 | $5.15 | $5.15 | $3.89 | 0 |
| 2018-04-30 | $5.15 | $5.15 | $5.15 | $5.15 | $3.89 | 0 |
| 2018-04-27 | $5.39 | $5.39 | $5.11 | $5.15 | $3.89 | 12,287,400 |
| 2018-04-26 | $5.73 | $5.73 | $5.56 | $5.59 | $4.22 | 2,767,000 |
| 2018-04-25 | $5.71 | $5.74 | $5.66 | $5.72 | $4.32 | 2,738,400 |
| 2018-04-24 | $5.70 | $5.76 | $5.66 | $5.73 | $4.32 | 4,665,900 |
| 2018-04-23 | $5.54 | $5.84 | $5.51 | $5.76 | $4.35 | 4,262,400 |
| 2018-04-20 | $5.49 | $5.59 | $5.38 | $5.57 | $4.20 | 4,442,970 |
| 2018-04-19 | $5.51 | $5.55 | $5.45 | $5.53 | $4.17 | 1,951,500 |
| 2018-04-18 | $5.45 | $5.52 | $5.36 | $5.50 | $4.15 | 2,261,000 |
| 2018-04-17 | $5.50 | $5.59 | $5.41 | $5.43 | $4.10 | 1,746,300 |
| 2018-04-16 | $5.54 | $5.63 | $5.45 | $5.51 | $4.16 | 2,447,390 |
| 2018-04-13 | $5.62 | $5.65 | $5.55 | $5.56 | $4.20 | 1,941,500 |
| 2018-04-12 | $5.68 | $5.70 | $5.57 | $5.61 | $4.23 | 2,905,700 |
| 2018-04-11 | $5.70 | $5.73 | $5.64 | $5.71 | $4.31 | 4,774,450 |
| 2018-04-10 | $5.91 | $5.99 | $5.68 | $5.73 | $4.32 | 10,173,150 |
| 2018-04-09 | $5.51 | $5.68 | $5.41 | $5.66 | $4.27 | 3,259,630 |
| 2018-04-06 | $5.54 | $5.54 | $5.54 | $5.54 | $4.18 | 0 |
| 2018-04-05 | $5.54 | $5.54 | $5.54 | $5.54 | $4.18 | 0 |
| 2018-04-04 | $5.55 | $5.61 | $5.51 | $5.54 | $4.18 | 2,326,900 |
| 2018-04-03 | $5.58 | $5.58 | $5.50 | $5.53 | $4.17 | 2,706,900 |
| 2018-04-02 | $5.63 | $5.66 | $5.57 | $5.66 | $4.27 | 3,410,600 |
| 2018-03-30 | $5.61 | $5.65 | $5.59 | $5.63 | $4.25 | 2,104,800 |
| 2018-03-29 | $5.55 | $5.60 | $5.52 | $5.59 | $4.22 | 2,652,150 |
| 2018-03-28 | $5.46 | $5.63 | $5.43 | $5.57 | $4.20 | 3,815,000 |
| 2018-03-27 | $5.41 | $5.56 | $5.41 | $5.52 | $4.17 | 3,379,500 |
| 2018-03-26 | $5.25 | $5.41 | $5.17 | $5.40 | $4.08 | 3,571,140 |
| 2018-03-23 | $5.54 | $5.54 | $5.21 | $5.30 | $4.00 | 4,721,600 |
| 2018-03-22 | $5.63 | $5.67 | $5.59 | $5.64 | $4.26 | 1,997,300 |
| 2018-03-21 | $5.69 | $5.74 | $5.62 | $5.63 | $4.25 | 2,519,700 |
| 2018-03-20 | $5.58 | $5.71 | $5.56 | $5.70 | $4.30 | 2,830,170 |
| 2018-03-19 | $5.66 | $5.67 | $5.61 | $5.64 | $4.26 | 1,458,570 |
| 2018-03-16 | $5.61 | $5.68 | $5.59 | $5.65 | $4.26 | 2,188,710 |
| 2018-03-15 | $5.63 | $5.65 | $5.56 | $5.62 | $4.24 | 2,548,270 |
| 2018-03-14 | $5.71 | $5.75 | $5.64 | $5.64 | $4.26 | 2,583,940 |
| 2018-03-13 | $5.80 | $5.80 | $5.72 | $5.73 | $4.32 | 2,728,180 |
| 2018-03-12 | $5.74 | $5.80 | $5.73 | $5.80 | $4.38 | 4,102,270 |
| 2018-03-09 | $5.63 | $5.79 | $5.60 | $5.74 | $4.33 | 3,631,400 |
| 2018-03-08 | $5.57 | $5.64 | $5.57 | $5.63 | $4.25 | 2,645,990 |
| 2018-03-07 | $5.65 | $5.66 | $5.59 | $5.60 | $4.23 | 2,640,200 |
| 2018-03-06 | $5.61 | $5.67 | $5.59 | $5.66 | $4.27 | 3,063,400 |
| 2018-03-05 | $5.58 | $5.61 | $5.53 | $5.59 | $4.22 | 2,070,610 |
| 2018-03-02 | $5.52 | $5.65 | $5.52 | $5.57 | $4.20 | 3,375,040 |
| 2018-03-01 | $5.44 | $5.57 | $5.44 | $5.57 | $4.20 | 3,703,330 |
| 2018-02-28 | $5.46 | $5.51 | $5.42 | $5.49 | $4.14 | 2,617,170 |
| 2018-02-27 | $5.51 | $5.52 | $5.47 | $5.49 | $4.14 | 2,556,930 |
| 2018-02-26 | $5.43 | $5.51 | $5.42 | $5.49 | $4.14 | 3,544,450 |
| 2018-02-23 | $5.42 | $5.45 | $5.37 | $5.41 | $4.08 | 1,667,100 |
| 2018-02-22 | $5.40 | $5.45 | $5.39 | $5.42 | $4.09 | 1,537,700 |
| 2018-02-21 | $5.38 | $5.38 | $5.38 | $5.38 | $4.06 | 0 |
| 2018-02-20 | $5.38 | $5.38 | $5.38 | $5.38 | $4.06 | 0 |
| 2018-02-19 | $5.38 | $5.38 | $5.38 | $5.38 | $4.06 | 0 |
| 2018-02-16 | $5.38 | $5.38 | $5.38 | $5.38 | $4.06 | 0 |
| 2018-02-15 | $5.38 | $5.38 | $5.38 | $5.38 | $4.06 | 0 |
| 2018-02-14 | $5.38 | $5.39 | $5.31 | $5.38 | $4.06 | 1,339,100 |
| 2018-02-13 | $5.37 | $5.40 | $5.35 | $5.38 | $4.06 | 1,820,600 |
| 2018-02-12 | $5.24 | $5.38 | $5.24 | $5.36 | $4.05 | 2,333,670 |
| 2018-02-09 | $5.30 | $5.32 | $5.17 | $5.25 | $3.96 | 4,002,360 |
| 2018-02-08 | $5.28 | $5.42 | $5.26 | $5.40 | $4.08 | 2,993,400 |
| 2018-02-07 | $5.36 | $5.36 | $5.22 | $5.28 | $3.98 | 2,351,750 |
| 2018-02-06 | $5.55 | $5.55 | $5.20 | $5.24 | $3.95 | 4,108,500 |
| 2018-02-05 | $5.51 | $5.63 | $5.49 | $5.60 | $4.23 | 1,689,930 |
| 2018-02-02 | $5.55 | $5.64 | $5.49 | $5.59 | $4.22 | 3,079,600 |
| 2018-02-01 | $5.83 | $5.87 | $5.56 | $5.60 | $4.23 | 4,872,340 |
| 2018-01-31 | $6.06 | $6.07 | $5.85 | $5.85 | $4.42 | 6,182,300 |
| 2018-01-30 | $6.08 | $6.10 | $6.06 | $6.08 | $4.59 | 1,626,300 |
| 2018-01-29 | $6.19 | $6.19 | $6.07 | $6.08 | $4.59 | 3,160,500 |
| 2018-01-26 | $6.15 | $6.21 | $6.13 | $6.20 | $4.68 | 3,094,010 |
| 2018-01-25 | $6.15 | $6.24 | $6.12 | $6.18 | $4.66 | 5,349,610 |
| 2018-01-24 | $6.10 | $6.14 | $6.08 | $6.14 | $4.63 | 3,429,930 |
| 2018-01-23 | $6.15 | $6.15 | $6.08 | $6.12 | $4.62 | 4,094,100 |
| 2018-01-22 | $6.03 | $6.15 | $6.00 | $6.14 | $4.63 | 5,022,400 |
| 2018-01-19 | $6.07 | $6.09 | $6.03 | $6.04 | $4.56 | 3,059,620 |
| 2018-01-18 | $6.09 | $6.12 | $6.03 | $6.07 | $4.58 | 2,774,400 |
| 2018-01-17 | $6.07 | $6.09 | $6.00 | $6.07 | $4.58 | 2,757,070 |
| 2018-01-16 | $6.03 | $6.08 | $6.00 | $6.07 | $4.58 | 2,243,900 |
| 2018-01-15 | $6.19 | $6.19 | $6.02 | $6.04 | $4.56 | 2,997,030 |
| 2018-01-12 | $6.20 | $6.23 | $6.18 | $6.19 | $4.67 | 1,622,500 |
| 2018-01-11 | $6.17 | $6.23 | $6.14 | $6.21 | $4.69 | 2,193,680 |
| 2018-01-10 | $6.23 | $6.24 | $6.14 | $6.16 | $4.65 | 2,440,110 |
| 2018-01-09 | $6.26 | $6.27 | $6.21 | $6.23 | $4.70 | 2,174,040 |
| 2018-01-08 | $6.31 | $6.33 | $6.25 | $6.28 | $4.74 | 2,189,110 |
| 2018-01-05 | $6.29 | $6.35 | $6.28 | $6.30 | $4.75 | 2,536,600 |
| 2018-01-04 | $6.29 | $6.31 | $6.26 | $6.29 | $4.75 | 1,786,900 |
| 2018-01-03 | $6.26 | $6.30 | $6.23 | $6.29 | $4.75 | 2,383,450 |
| 2018-01-02 | $6.27 | $6.29 | $6.23 | $6.27 | $4.73 | 2,573,030 |
| 2018-01-01 | $6.24 | $6.24 | $6.24 | $6.24 | $4.71 | 0 |
| 2017-12-29 | $6.21 | $6.25 | $6.19 | $6.24 | $4.71 | 1,886,040 |
| 2017-12-28 | $6.27 | $6.29 | $6.18 | $6.20 | $4.68 | 4,085,300 |
| 2017-12-27 | $6.15 | $6.42 | $6.13 | $6.30 | $4.75 | 6,881,240 |
| 2017-12-26 | $6.04 | $6.16 | $5.98 | $6.16 | $4.65 | 2,545,600 |
| 2017-12-25 | $6.12 | $6.13 | $6.01 | $6.04 | $4.56 | 2,019,600 |
| 2017-12-22 | $6.11 | $6.14 | $6.10 | $6.12 | $4.62 | 1,196,000 |
| 2017-12-21 | $6.07 | $6.15 | $6.04 | $6.12 | $4.62 | 1,489,210 |
| 2017-12-20 | $6.18 | $6.19 | $6.07 | $6.08 | $4.59 | 1,725,900 |
| 2017-12-19 | $6.16 | $6.20 | $6.13 | $6.19 | $4.67 | 1,546,000 |
| 2017-12-18 | $6.12 | $6.15 | $6.09 | $6.15 | $4.64 | 1,585,700 |
| 2017-12-15 | $6.14 | $6.15 | $6.09 | $6.12 | $4.62 | 1,428,300 |
| 2017-12-14 | $6.16 | $6.16 | $6.10 | $6.14 | $4.63 | 1,605,300 |
| 2017-12-13 | $6.09 | $6.17 | $6.06 | $6.17 | $4.66 | 1,686,500 |
| 2017-12-12 | $6.19 | $6.19 | $6.06 | $6.07 | $4.58 | 2,083,300 |
| 2017-12-11 | $6.20 | $6.22 | $6.15 | $6.20 | $4.68 | 1,781,100 |
| 2017-12-08 | $6.15 | $6.20 | $6.09 | $6.19 | $4.67 | 1,874,200 |
| 2017-12-07 | $6.12 | $6.16 | $6.07 | $6.13 | $4.63 | 1,356,800 |
| 2017-12-06 | $6.03 | $6.14 | $5.97 | $6.13 | $4.63 | 2,478,500 |
| 2017-12-05 | $6.16 | $6.24 | $6.00 | $6.03 | $4.55 | 3,358,000 |
| 2017-12-04 | $6.30 | $6.33 | $6.18 | $6.20 | $4.68 | 1,795,900 |
| 2017-12-01 | $6.20 | $6.30 | $6.20 | $6.30 | $4.75 | 2,057,100 |
| 2017-11-30 | $6.22 | $6.26 | $6.20 | $6.21 | $4.69 | 1,821,000 |
| 2017-11-29 | $6.26 | $6.26 | $6.17 | $6.25 | $4.72 | 2,561,900 |
| 2017-11-28 | $6.18 | $6.26 | $6.16 | $6.26 | $4.72 | 1,612,740 |
| 2017-11-27 | $6.22 | $6.25 | $6.13 | $6.18 | $4.66 | 1,739,000 |
| 2017-11-24 | $6.19 | $6.25 | $6.14 | $6.22 | $4.69 | 1,751,100 |
| 2017-11-23 | $6.30 | $6.30 | $6.17 | $6.18 | $4.66 | 3,563,100 |
| 2017-11-22 | $6.36 | $6.39 | $6.24 | $6.30 | $4.75 | 3,281,000 |
| 2017-11-21 | $6.35 | $6.38 | $6.29 | $6.36 | $4.80 | 2,302,500 |
| 2017-11-20 | $6.40 | $6.40 | $6.26 | $6.37 | $4.81 | 2,650,500 |
| 2017-11-17 | $6.62 | $6.65 | $6.31 | $6.42 | $4.85 | 5,293,600 |
| 2017-11-16 | $6.69 | $6.74 | $6.63 | $6.64 | $5.01 | 2,804,100 |
| 2017-11-15 | $6.64 | $6.71 | $6.62 | $6.70 | $5.06 | 3,509,500 |
| 2017-11-14 | $6.71 | $6.73 | $6.58 | $6.63 | $5.00 | 3,925,390 |
| 2017-11-13 | $6.75 | $6.77 | $6.70 | $6.74 | $5.09 | 2,496,340 |
| 2017-11-10 | $6.76 | $6.76 | $6.69 | $6.76 | $5.10 | 2,648,340 |
| 2017-11-09 | $6.71 | $6.76 | $6.71 | $6.74 | $5.09 | 2,075,820 |
| 2017-11-08 | $6.70 | $6.75 | $6.68 | $6.71 | $5.06 | 2,958,620 |
| 2017-11-07 | $6.70 | $6.71 | $6.63 | $6.70 | $5.06 | 3,293,910 |
| 2017-11-06 | $6.66 | $6.72 | $6.62 | $6.72 | $5.07 | 3,310,430 |
| 2017-11-03 | $6.67 | $6.70 | $6.61 | $6.67 | $5.03 | 2,694,800 |
| 2017-11-02 | $6.80 | $6.80 | $6.66 | $6.68 | $5.04 | 3,749,540 |
| 2017-11-01 | $6.84 | $6.86 | $6.79 | $6.81 | $5.14 | 2,397,330 |
| 2017-10-31 | $6.78 | $6.84 | $6.76 | $6.84 | $5.16 | 2,313,030 |
| 2017-10-30 | $6.92 | $6.97 | $6.75 | $6.77 | $5.11 | 4,442,010 |
| 2017-10-27 | $7.04 | $7.04 | $6.95 | $6.96 | $5.25 | 2,340,100 |
| 2017-10-26 | $6.99 | $7.04 | $6.99 | $7.02 | $5.30 | 2,466,200 |
| 2017-10-25 | $6.93 | $7.03 | $6.90 | $7.02 | $5.30 | 2,954,400 |
| 2017-10-24 | $6.95 | $6.99 | $6.87 | $6.93 | $5.23 | 2,250,600 |
| 2017-10-23 | $6.94 | $6.99 | $6.91 | $6.97 | $5.26 | 1,660,450 |
| 2017-10-20 | $6.86 | $6.95 | $6.86 | $6.95 | $5.25 | 1,719,100 |
| 2017-10-19 | $6.96 | $6.98 | $6.84 | $6.86 | $5.18 | 3,740,990 |
| 2017-10-18 | $7.08 | $7.12 | $6.94 | $6.96 | $5.25 | 4,454,400 |
| 2017-10-17 | $7.10 | $7.15 | $7.05 | $7.08 | $5.34 | 3,208,700 |
| 2017-10-16 | $7.26 | $7.32 | $7.11 | $7.11 | $5.37 | 6,214,590 |
| 2017-10-13 | $7.22 | $7.27 | $7.19 | $7.26 | $5.48 | 3,311,540 |
| 2017-10-12 | $7.24 | $7.26 | $7.16 | $7.23 | $5.46 | 3,403,180 |
| 2017-10-11 | $7.26 | $7.31 | $7.21 | $7.24 | $5.46 | 5,763,510 |
| 2017-10-10 | $7.14 | $7.27 | $7.12 | $7.26 | $5.48 | 5,293,190 |
| 2017-10-09 | $7.14 | $7.17 | $7.11 | $7.15 | $5.40 | 4,523,870 |
| 2017-10-06 | $7.08 | $7.08 | $7.08 | $7.08 | $5.34 | 0 |
| 2017-10-05 | $7.08 | $7.08 | $7.08 | $7.08 | $5.34 | 0 |
| 2017-10-04 | $7.08 | $7.08 | $7.08 | $7.08 | $5.34 | 0 |
| 2017-10-03 | $7.08 | $7.08 | $7.08 | $7.08 | $5.34 | 0 |
| 2017-10-02 | $7.08 | $7.08 | $7.08 | $7.08 | $5.34 | 0 |
| 2017-09-29 | $7.06 | $7.10 | $7.04 | $7.08 | $5.34 | 2,777,380 |
| 2017-09-28 | $7.07 | $7.08 | $7.04 | $7.05 | $5.32 | 2,700,420 |
| 2017-09-27 | $7.06 | $7.09 | $7.05 | $7.06 | $5.33 | 3,243,200 |
| 2017-09-26 | $7.09 | $7.11 | $7.04 | $7.06 | $5.33 | 3,600,950 |
| 2017-09-25 | $7.19 | $7.20 | $7.06 | $7.07 | $5.34 | 4,055,880 |
| 2017-09-22 | $7.27 | $7.28 | $7.16 | $7.19 | $5.43 | 6,229,220 |
| 2017-09-21 | $7.28 | $7.41 | $7.27 | $7.29 | $5.50 | 10,249,950 |
| 2017-09-20 | $7.22 | $7.33 | $7.21 | $7.30 | $5.51 | 6,340,670 |
| 2017-09-19 | $7.25 | $7.32 | $7.21 | $7.24 | $5.46 | 6,297,710 |
| 2017-09-18 | $7.26 | $7.26 | $7.22 | $7.25 | $5.47 | 4,436,400 |
| 2017-09-15 | $7.24 | $7.27 | $7.19 | $7.26 | $5.48 | 4,555,700 |
| 2017-09-14 | $7.29 | $7.33 | $7.21 | $7.24 | $5.46 | 5,924,150 |
| 2017-09-13 | $7.30 | $7.31 | $7.21 | $7.30 | $5.51 | 5,174,100 |
| 2017-09-12 | $7.34 | $7.42 | $7.27 | $7.29 | $5.50 | 10,128,210 |
| 2017-09-11 | $7.25 | $7.33 | $7.22 | $7.32 | $5.52 | 6,902,730 |
| 2017-09-08 | $7.26 | $7.32 | $7.21 | $7.26 | $5.48 | 6,111,790 |
| 2017-09-07 | $7.27 | $7.37 | $7.23 | $7.30 | $5.51 | 10,432,730 |
| 2017-09-06 | $7.27 | $7.28 | $7.17 | $7.27 | $5.49 | 5,798,150 |
| 2017-09-05 | $7.25 | $7.31 | $7.23 | $7.26 | $5.48 | 5,492,310 |
| 2017-09-04 | $7.21 | $7.27 | $7.21 | $7.25 | $5.47 | 6,585,100 |
| 2017-09-01 | $7.22 | $7.25 | $7.17 | $7.25 | $5.47 | 6,071,980 |
| 2017-08-31 | $7.26 | $7.28 | $7.16 | $7.23 | $5.46 | 5,634,090 |
| 2017-08-30 | $7.25 | $7.29 | $7.22 | $7.24 | $5.46 | 7,080,700 |
| 2017-08-29 | $7.27 | $7.29 | $7.19 | $7.22 | $5.45 | 8,046,630 |
| 2017-08-28 | $7.15 | $7.28 | $7.14 | $7.26 | $5.48 | 10,183,960 |
| 2017-08-25 | $7.07 | $7.17 | $7.04 | $7.17 | $5.41 | 4,123,600 |
| 2017-08-24 | $7.07 | $7.12 | $7.03 | $7.07 | $5.34 | 4,048,040 |
| 2017-08-23 | $7.14 | $7.18 | $7.05 | $7.07 | $5.34 | 4,385,100 |
| 2017-08-22 | $7.16 | $7.19 | $7.10 | $7.13 | $5.38 | 3,892,900 |
| 2017-08-21 | $7.11 | $7.20 | $7.04 | $7.19 | $5.43 | 5,752,560 |
| 2017-08-18 | $7.16 | $7.19 | $7.10 | $7.11 | $5.37 | 6,221,600 |
| 2017-08-17 | $7.20 | $7.26 | $7.17 | $7.23 | $5.46 | 7,548,210 |
| 2017-08-16 | $7.13 | $7.19 | $7.05 | $7.18 | $5.42 | 5,670,700 |
| 2017-08-15 | $7.10 | $7.15 | $7.06 | $7.14 | $5.39 | 4,068,540 |
| 2017-08-14 | $6.96 | $7.10 | $6.95 | $7.10 | $5.36 | 4,315,800 |
| 2017-08-11 | $7.07 | $7.14 | $6.95 | $6.98 | $5.27 | 6,750,140 |
| 2017-08-10 | $7.17 | $7.17 | $7.04 | $7.11 | $5.37 | 7,293,210 |
| 2017-08-09 | $7.20 | $7.24 | $7.13 | $7.16 | $5.40 | 5,979,350 |
| 2017-08-08 | $7.22 | $7.31 | $7.21 | $7.25 | $5.47 | 6,163,820 |
| 2017-08-07 | $7.33 | $7.33 | $7.18 | $7.26 | $5.48 | 7,993,340 |
| 2017-08-04 | $7.28 | $7.38 | $7.22 | $7.31 | $5.52 | 11,614,650 |
| 2017-08-03 | $7.04 | $7.30 | $7.00 | $7.29 | $5.50 | 14,025,450 |
| 2017-08-02 | $7.19 | $7.19 | $7.04 | $7.05 | $5.32 | 6,579,140 |
| 2017-08-01 | $7.18 | $7.22 | $7.13 | $7.19 | $5.43 | 5,233,220 |
| 2017-07-31 | $7.13 | $7.19 | $7.09 | $7.17 | $5.41 | 5,399,290 |
| 2017-07-28 | $7.15 | $7.17 | $7.06 | $7.12 | $5.37 | 6,023,500 |
| 2017-07-27 | $7.20 | $7.22 | $7.14 | $7.17 | $5.41 | 8,394,090 |
| 2017-07-26 | $7.10 | $7.18 | $7.01 | $7.18 | $5.42 | 8,451,970 |
| 2017-07-25 | $7.12 | $7.14 | $7.00 | $7.07 | $5.34 | 5,676,900 |
| 2017-07-24 | $7.00 | $7.15 | $6.99 | $7.12 | $5.37 | 8,021,150 |
| 2017-07-21 | $6.85 | $7.09 | $6.83 | $7.01 | $5.29 | 6,764,910 |
| 2017-07-20 | $6.85 | $6.93 | $6.83 | $6.86 | $5.18 | 3,938,930 |
| 2017-07-19 | $6.70 | $6.86 | $6.70 | $6.84 | $5.16 | 4,399,250 |
| 2017-07-18 | $6.67 | $6.76 | $6.63 | $6.74 | $5.09 | 3,191,000 |
| 2017-07-17 | $6.98 | $6.98 | $6.64 | $6.67 | $5.03 | 6,648,500 |
| 2017-07-14 | $7.03 | $7.06 | $6.97 | $6.99 | $5.28 | 4,085,320 |
| 2017-07-13 | $6.96 | $7.04 | $6.96 | $7.02 | $5.30 | 3,887,750 |
| 2017-07-12 | $7.03 | $7.07 | $6.90 | $6.98 | $5.27 | 5,616,240 |
| 2017-07-11 | $7.11 | $7.12 | $7.03 | $7.05 | $5.32 | 5,183,590 |
| 2017-07-10 | $7.12 | $7.21 | $7.07 | $7.08 | $5.34 | 6,394,450 |
| 2017-07-07 | $7.07 | $7.15 | $7.01 | $7.13 | $5.38 | 4,637,640 |
| 2017-07-06 | $7.01 | $7.10 | $6.98 | $7.08 | $5.34 | 5,083,490 |
| 2017-07-05 | $6.99 | $7.02 | $6.93 | $7.01 | $5.29 | 4,458,970 |
| 2017-07-04 | $7.12 | $7.14 | $7.05 | $7.09 | $5.28 | 3,132,500 |
| 2017-07-03 | $7.08 | $7.13 | $7.02 | $7.12 | $5.30 | 3,631,860 |
| 2017-06-30 | $7.02 | $7.07 | $7.00 | $7.04 | $5.24 | 2,879,760 |
| 2017-06-29 | $7.05 | $7.08 | $7.01 | $7.07 | $5.26 | 3,663,330 |
| 2017-06-28 | $6.97 | $7.07 | $6.97 | $7.04 | $5.24 | 6,294,560 |
| 2017-06-27 | $6.99 | $7.05 | $6.97 | $7.00 | $5.21 | 4,047,450 |
| 2017-06-26 | $6.84 | $6.99 | $6.84 | $6.99 | $5.20 | 3,429,790 |
| 2017-06-23 | $6.88 | $6.89 | $6.73 | $6.86 | $5.10 | 3,709,230 |
| 2017-06-22 | $6.98 | $7.01 | $6.84 | $6.85 | $5.10 | 4,353,510 |
| 2017-06-21 | $6.99 | $7.04 | $6.94 | $6.99 | $5.20 | 3,629,630 |
| 2017-06-20 | $7.00 | $7.04 | $6.96 | $6.97 | $5.19 | 3,697,140 |
| 2017-06-19 | $6.94 | $7.00 | $6.92 | $7.00 | $5.21 | 3,766,740 |
| 2017-06-16 | $6.96 | $6.97 | $6.90 | $6.94 | $5.16 | 3,122,920 |
| 2017-06-15 | $6.86 | $6.95 | $6.82 | $6.95 | $5.17 | 6,155,920 |
| 2017-06-14 | $6.85 | $6.91 | $6.80 | $6.86 | $5.10 | 3,629,650 |
| 2017-06-13 | $6.71 | $6.87 | $6.71 | $6.85 | $5.10 | 3,001,410 |
| 2017-06-12 | $6.86 | $6.86 | $6.72 | $6.75 | $5.02 | 3,284,060 |
| 2017-06-09 | $6.90 | $6.91 | $6.80 | $6.87 | $5.11 | 2,965,650 |
| 2017-06-08 | $6.88 | $6.91 | $6.84 | $6.88 | $5.12 | 3,459,590 |
| 2017-06-07 | $6.75 | $6.89 | $6.73 | $6.89 | $5.13 | 4,975,790 |
| 2017-06-06 | $6.75 | $6.77 | $6.70 | $6.75 | $5.02 | 3,307,140 |
| 2017-06-05 | $6.70 | $6.78 | $6.68 | $6.73 | $5.01 | 2,442,590 |
| 2017-06-02 | $6.61 | $6.71 | $6.50 | $6.69 | $4.98 | 3,687,220 |
| 2017-06-01 | $6.78 | $6.80 | $6.58 | $6.59 | $4.90 | 3,781,800 |
| 2017-05-31 | $6.89 | $6.89 | $6.76 | $6.78 | $5.05 | 4,106,970 |
| 2017-05-30 | $6.80 | $6.80 | $6.80 | $6.80 | $5.06 | 0 |
| 2017-05-29 | $6.80 | $6.80 | $6.80 | $6.80 | $5.06 | 0 |
| 2017-05-26 | $6.81 | $6.88 | $6.77 | $6.80 | $5.06 | 4,618,060 |
| 2017-05-25 | $6.78 | $6.87 | $6.66 | $6.81 | $5.07 | 6,918,100 |
| 2017-05-24 | $6.66 | $6.79 | $6.54 | $6.77 | $5.04 | 5,264,800 |
| 2017-05-23 | $6.81 | $6.82 | $6.64 | $6.66 | $4.96 | 4,113,970 |
| 2017-05-22 | $7.07 | $7.07 | $6.78 | $6.82 | $5.07 | 4,489,290 |
| 2017-05-19 | $7.02 | $7.07 | $6.98 | $7.04 | $5.24 | 2,264,210 |
| 2017-05-18 | $6.99 | $7.11 | $6.95 | $7.03 | $5.23 | 4,002,940 |
| 2017-05-17 | $6.98 | $7.12 | $6.98 | $7.04 | $5.24 | 5,144,850 |
| 2017-05-16 | $6.74 | $7.09 | $6.69 | $7.02 | $5.22 | 6,589,130 |
| 2017-05-15 | $6.75 | $6.81 | $6.75 | $6.77 | $5.04 | 2,889,660 |
| 2017-05-12 | $6.83 | $6.84 | $6.65 | $6.78 | $5.05 | 3,454,610 |
| 2017-05-11 | $6.92 | $6.95 | $6.59 | $6.83 | $5.08 | 5,557,710 |
| 2017-05-10 | $7.12 | $7.17 | $6.91 | $6.92 | $5.15 | 3,244,350 |
| 2017-05-09 | $6.98 | $7.12 | $6.91 | $7.12 | $5.30 | 3,141,010 |
| 2017-05-08 | $7.15 | $7.22 | $7.01 | $7.02 | $5.22 | 3,855,850 |
| 2017-05-05 | $7.15 | $7.22 | $7.06 | $7.15 | $5.32 | 3,914,240 |
| 2017-05-04 | $7.16 | $7.21 | $7.11 | $7.15 | $5.32 | 3,264,500 |
| 2017-05-03 | $7.15 | $7.19 | $7.10 | $7.15 | $5.32 | 2,528,590 |
| 2017-05-02 | $7.14 | $7.18 | $7.11 | $7.14 | $5.31 | 2,641,110 |
| 2017-05-01 | $7.13 | $7.13 | $7.13 | $7.13 | $5.31 | 0 |
| 2017-04-28 | $7.05 | $7.19 | $7.02 | $7.13 | $5.31 | 4,537,950 |
| 2017-04-27 | $6.94 | $7.05 | $6.80 | $7.01 | $5.22 | 4,082,260 |
| 2017-04-26 | $6.94 | $7.03 | $6.88 | $6.96 | $5.18 | 3,171,700 |
| 2017-04-25 | $6.91 | $7.00 | $6.90 | $6.94 | $5.16 | 2,794,860 |
| 2017-04-24 | $7.22 | $7.22 | $6.88 | $6.91 | $5.14 | 7,516,440 |
| 2017-04-21 | $7.26 | $7.28 | $7.18 | $7.23 | $5.38 | 3,279,810 |
| 2017-04-20 | $7.28 | $7.33 | $7.14 | $7.21 | $5.36 | 4,710,900 |
| 2017-04-19 | $7.35 | $7.40 | $7.15 | $7.27 | $5.41 | 9,243,500 |
| 2017-04-18 | $7.85 | $7.88 | $7.43 | $7.46 | $5.55 | 15,770,560 |
| 2017-04-17 | $8.01 | $8.15 | $7.83 | $7.88 | $5.86 | 14,251,510 |
| 2017-04-14 | $7.91 | $8.12 | $7.82 | $8.02 | $5.97 | 15,278,040 |
| 2017-04-13 | $7.87 | $7.96 | $7.85 | $7.95 | $5.92 | 6,492,580 |
| 2017-04-12 | $7.97 | $8.07 | $7.88 | $7.90 | $5.88 | 9,351,300 |
| 2017-04-11 | $7.81 | $8.00 | $7.79 | $7.99 | $5.95 | 12,719,830 |
| 2017-04-10 | $7.77 | $7.86 | $7.73 | $7.82 | $5.82 | 6,190,940 |
| 2017-04-07 | $7.78 | $7.81 | $7.74 | $7.78 | $5.79 | 4,037,900 |
| 2017-04-06 | $7.74 | $7.83 | $7.71 | $7.79 | $5.80 | 5,707,500 |
| 2017-04-05 | $7.62 | $7.75 | $7.61 | $7.74 | $5.76 | 5,496,390 |
| 2017-04-04 | $7.62 | $7.62 | $7.62 | $7.62 | $5.67 | 0 |
| 2017-04-03 | $7.62 | $7.62 | $7.62 | $7.62 | $5.67 | 0 |
| 2017-03-31 | $7.61 | $7.65 | $7.57 | $7.62 | $5.67 | 3,490,290 |
| 2017-03-30 | $7.80 | $7.80 | $7.53 | $7.59 | $5.65 | 9,047,460 |
| 2017-03-29 | $7.93 | $7.94 | $7.77 | $7.78 | $5.79 | 7,152,060 |
| 2017-03-28 | $8.00 | $8.02 | $7.91 | $7.92 | $5.89 | 5,420,740 |
| 2017-03-27 | $8.00 | $8.03 | $7.92 | $8.02 | $5.97 | 7,321,500 |
| 2017-03-24 | $7.91 | $8.01 | $7.87 | $8.00 | $5.95 | 7,995,150 |
| 2017-03-23 | $7.97 | $8.00 | $7.81 | $7.94 | $5.91 | 7,874,450 |
| 2017-03-22 | $7.89 | $8.04 | $7.84 | $7.99 | $5.95 | 13,317,240 |
| 2017-03-21 | $7.83 | $7.97 | $7.79 | $7.95 | $5.92 | 8,391,300 |
| 2017-03-20 | $7.81 | $7.84 | $7.73 | $7.83 | $5.83 | 5,542,230 |
| 2017-03-17 | $7.87 | $7.94 | $7.77 | $7.80 | $5.80 | 6,766,470 |
| 2017-03-16 | $7.80 | $7.88 | $7.79 | $7.87 | $5.86 | 5,586,280 |
| 2017-03-15 | $7.85 | $7.89 | $7.76 | $7.78 | $5.79 | 7,765,960 |
| 2017-03-14 | $8.01 | $8.01 | $7.83 | $7.87 | $5.86 | 6,432,310 |
| 2017-03-13 | $7.91 | $7.98 | $7.83 | $7.98 | $5.94 | 7,479,820 |
| 2017-03-10 | $8.08 | $8.12 | $7.93 | $7.94 | $5.91 | 9,985,660 |
| 2017-03-09 | $7.94 | $8.18 | $7.87 | $8.11 | $6.03 | 18,420,320 |
| 2017-03-08 | $7.95 | $8.01 | $7.88 | $7.93 | $5.90 | 7,580,220 |
| 2017-03-07 | $8.04 | $8.19 | $7.98 | $8.02 | $5.97 | 11,079,020 |
| 2017-03-06 | $7.83 | $7.94 | $7.81 | $7.94 | $5.91 | 6,197,380 |
| 2017-03-03 | $7.78 | $7.87 | $7.76 | $7.82 | $5.82 | 5,500,610 |
| 2017-03-02 | $8.00 | $8.15 | $7.84 | $7.84 | $5.83 | 12,738,800 |
| 2017-03-01 | $7.96 | $7.97 | $7.89 | $7.91 | $5.89 | 10,558,950 |
| 2017-02-28 | $7.75 | $8.05 | $7.74 | $7.98 | $5.94 | 15,661,610 |
| 2017-02-27 | $7.87 | $7.87 | $7.75 | $7.75 | $5.77 | 5,140,410 |
| 2017-02-24 | $7.85 | $7.91 | $7.80 | $7.87 | $5.86 | 5,353,390 |
| 2017-02-23 | $7.96 | $7.96 | $7.81 | $7.87 | $5.86 | 7,938,110 |
| 2017-02-22 | $7.92 | $7.99 | $7.84 | $7.97 | $5.93 | 11,377,940 |
| 2017-02-21 | $7.86 | $7.92 | $7.83 | $7.92 | $5.89 | 11,557,520 |
| 2017-02-20 | $7.82 | $7.88 | $7.72 | $7.88 | $5.86 | 11,742,670 |
| 2017-02-17 | $7.88 | $7.95 | $7.75 | $7.82 | $5.82 | 7,428,830 |
| 2017-02-16 | $7.71 | $7.93 | $7.65 | $7.89 | $5.87 | 10,688,150 |
| 2017-02-15 | $7.81 | $7.84 | $7.68 | $7.71 | $5.74 | 7,428,800 |
| 2017-02-14 | $7.81 | $7.86 | $7.78 | $7.82 | $5.82 | 4,989,170 |
| 2017-02-13 | $7.80 | $7.84 | $7.74 | $7.82 | $5.82 | 6,970,200 |
| 2017-02-10 | $7.76 | $7.98 | $7.75 | $7.83 | $5.83 | 11,774,390 |
| 2017-02-09 | $7.75 | $7.83 | $7.72 | $7.80 | $5.80 | 7,925,520 |
| 2017-02-08 | $7.60 | $7.82 | $7.54 | $7.80 | $5.80 | 11,239,220 |
| 2017-02-07 | $7.64 | $7.68 | $7.59 | $7.64 | $5.68 | 8,693,410 |
| 2017-02-06 | $7.37 | $7.85 | $7.37 | $7.68 | $5.71 | 11,550,380 |
| 2017-02-03 | $7.48 | $7.48 | $7.31 | $7.39 | $5.50 | 2,968,030 |
| 2017-02-02 | $7.47 | $7.47 | $7.47 | $7.47 | $5.56 | 0 |
| 2017-02-01 | $7.47 | $7.47 | $7.47 | $7.47 | $5.56 | 0 |
| 2017-01-31 | $7.47 | $7.47 | $7.47 | $7.47 | $5.56 | 0 |
| 2017-01-30 | $7.47 | $7.47 | $7.47 | $7.47 | $5.56 | 0 |
| 2017-01-27 | $7.47 | $7.47 | $7.47 | $7.47 | $5.56 | 0 |
| 2017-01-26 | $7.45 | $7.48 | $7.40 | $7.47 | $5.56 | 2,611,060 |
| 2017-01-25 | $7.40 | $7.48 | $7.40 | $7.45 | $5.54 | 3,269,730 |
| 2017-01-24 | $7.38 | $7.48 | $7.32 | $7.45 | $5.54 | 5,915,010 |
| 2017-01-23 | $7.30 | $7.41 | $7.29 | $7.39 | $5.50 | 5,025,550 |
| 2017-01-20 | $7.18 | $7.35 | $7.13 | $7.32 | $5.45 | 5,640,960 |
| 2017-01-19 | $7.21 | $7.22 | $7.13 | $7.18 | $5.34 | 3,155,250 |
| 2017-01-18 | $7.28 | $7.31 | $7.16 | $7.20 | $5.36 | 6,343,840 |
| 2017-01-17 | $7.26 | $7.34 | $7.16 | $7.29 | $5.42 | 6,580,330 |
| 2017-01-16 | $7.60 | $7.65 | $7.07 | $7.26 | $5.40 | 8,807,420 |
| 2017-01-13 | $7.67 | $7.80 | $7.61 | $7.65 | $5.69 | 4,911,130 |
| 2017-01-12 | $7.77 | $7.79 | $7.65 | $7.69 | $5.72 | 3,659,070 |
| 2017-01-11 | $7.84 | $7.85 | $7.75 | $7.75 | $5.77 | 4,185,770 |
| 2017-01-10 | $7.94 | $7.98 | $7.82 | $7.83 | $5.83 | 4,662,560 |
| 2017-01-09 | $7.91 | $8.02 | $7.85 | $7.95 | $5.92 | 6,942,870 |
| 2017-01-06 | $7.86 | $7.95 | $7.83 | $7.88 | $5.86 | 4,983,410 |
| 2017-01-05 | $7.80 | $7.92 | $7.80 | $7.87 | $5.86 | 6,981,170 |
| 2017-01-04 | $7.75 | $7.82 | $7.70 | $7.80 | $5.80 | 4,573,660 |
| 2017-01-03 | $7.78 | $7.78 | $7.67 | $7.76 | $5.77 | 4,921,820 |
| 2017-01-02 | $7.69 | $7.69 | $7.69 | $7.69 | $5.72 | 0 |
| 2016-12-30 | $7.61 | $7.75 | $7.60 | $7.69 | $5.72 | 3,861,360 |
| 2016-12-29 | $7.60 | $7.69 | $7.57 | $7.59 | $5.65 | 2,322,130 |
| 2016-12-28 | $7.68 | $7.72 | $7.59 | $7.60 | $5.66 | 3,511,580 |
| 2016-12-27 | $7.59 | $7.74 | $7.58 | $7.68 | $5.71 | 3,776,300 |
| 2016-12-26 | $7.49 | $7.59 | $7.41 | $7.59 | $5.65 | 3,280,490 |
| 2016-12-23 | $7.60 | $7.63 | $7.50 | $7.53 | $5.60 | 2,470,500 |
| 2016-12-22 | $7.58 | $7.64 | $7.55 | $7.63 | $5.68 | 2,536,270 |
| 2016-12-21 | $7.52 | $7.67 | $7.52 | $7.60 | $5.66 | 4,069,200 |
| 2016-12-20 | $7.46 | $7.55 | $7.43 | $7.54 | $5.61 | 3,797,750 |
| 2016-12-19 | $7.46 | $7.52 | $7.43 | $7.47 | $5.56 | 4,490,720 |
| 2016-12-16 | $7.39 | $7.51 | $7.38 | $7.49 | $5.57 | 3,355,710 |
| 2016-12-15 | $7.35 | $7.46 | $7.30 | $7.42 | $5.52 | 4,929,340 |
| 2016-12-14 | $7.40 | $7.44 | $7.33 | $7.34 | $5.46 | 4,285,490 |
| 2016-12-13 | $7.30 | $7.45 | $7.28 | $7.40 | $5.51 | 3,846,300 |
| 2016-12-12 | $7.78 | $7.80 | $7.32 | $7.33 | $5.45 | 7,899,880 |
| 2016-12-09 | $7.77 | $7.82 | $7.72 | $7.77 | $5.78 | 3,281,960 |
| 2016-12-08 | $7.82 | $7.83 | $7.76 | $7.79 | $5.80 | 3,915,560 |
| 2016-12-07 | $7.74 | $7.82 | $7.73 | $7.82 | $5.82 | 3,977,530 |
| 2016-12-06 | $7.70 | $7.79 | $7.70 | $7.75 | $5.77 | 4,155,410 |
| 2016-12-05 | $7.69 | $7.77 | $7.65 | $7.69 | $5.72 | 4,227,320 |
| 2016-12-02 | $7.88 | $7.90 | $7.71 | $7.71 | $5.74 | 6,714,670 |
| 2016-12-01 | $7.87 | $7.90 | $7.82 | $7.89 | $5.87 | 6,836,420 |
| 2016-11-30 | $7.98 | $7.98 | $7.82 | $7.87 | $5.86 | 8,055,820 |
| 2016-11-29 | $8.08 | $8.12 | $7.94 | $7.94 | $5.91 | 5,247,000 |
| 2016-11-28 | $8.08 | $8.13 | $8.03 | $8.08 | $6.01 | 5,043,380 |
| 2016-11-25 | $8.14 | $8.18 | $7.94 | $8.11 | $6.03 | 7,047,190 |
| 2016-11-24 | $8.15 | $8.20 | $8.12 | $8.17 | $6.08 | 5,943,200 |
| 2016-11-23 | $8.25 | $8.28 | $8.14 | $8.17 | $6.08 | 8,086,850 |
| 2016-11-22 | $8.21 | $8.25 | $8.17 | $8.25 | $6.14 | 8,002,770 |
| 2016-11-21 | $8.18 | $8.26 | $8.14 | $8.21 | $6.11 | 6,638,440 |
| 2016-11-18 | $8.19 | $8.24 | $8.15 | $8.17 | $6.08 | 5,375,010 |
| 2016-11-17 | $8.24 | $8.26 | $8.15 | $8.19 | $6.09 | 7,464,750 |
| 2016-11-16 | $8.25 | $8.32 | $8.22 | $8.25 | $6.14 | 7,357,120 |
| 2016-11-15 | $8.26 | $8.27 | $8.17 | $8.24 | $6.13 | 7,379,610 |
| 2016-11-14 | $8.22 | $8.35 | $8.21 | $8.27 | $6.15 | 8,196,780 |
| 2016-11-11 | $8.33 | $8.36 | $8.22 | $8.26 | $6.15 | 9,268,910 |
| 2016-11-10 | $8.26 | $8.33 | $8.20 | $8.32 | $6.19 | 11,762,470 |
| 2016-11-09 | $8.12 | $8.27 | $8.04 | $8.21 | $6.11 | 13,710,010 |
| 2016-11-08 | $8.15 | $8.17 | $8.09 | $8.15 | $6.06 | 6,972,870 |
| 2016-11-07 | $8.01 | $8.15 | $8.00 | $8.13 | $6.05 | 8,512,830 |
| 2016-11-04 | $7.98 | $8.04 | $7.95 | $8.01 | $5.96 | 5,190,930 |
| 2016-11-03 | $7.91 | $8.05 | $7.91 | $7.96 | $5.92 | 5,675,310 |
| 2016-11-02 | $7.96 | $8.05 | $7.94 | $7.97 | $5.93 | 7,671,920 |
| 2016-11-01 | $7.93 | $8.10 | $7.93 | $8.10 | $6.03 | 5,163,620 |
| 2016-10-31 | $8.06 | $8.06 | $7.91 | $7.96 | $5.92 | 0 |
| 2016-10-28 | $8.07 | $8.12 | $8.02 | $8.06 | $6.00 | 4,505,990 |
| 2016-10-27 | $8.01 | $8.11 | $8.00 | $8.06 | $6.00 | 4,121,380 |
| 2016-10-26 | $8.05 | $8.09 | $7.97 | $8.03 | $5.98 | 5,244,280 |
| 2016-10-25 | $8.02 | $8.07 | $8.00 | $8.05 | $5.99 | 4,097,310 |
| 2016-10-24 | $7.95 | $8.06 | $7.91 | $8.02 | $5.97 | 4,838,770 |
| 2016-10-21 | $7.98 | $8.03 | $7.86 | $7.94 | $5.91 | 4,514,330 |
| 2016-10-20 | $7.91 | $8.07 | $7.91 | $8.02 | $5.97 | 5,494,320 |
| 2016-10-19 | $7.95 | $8.00 | $7.91 | $7.96 | $5.92 | 4,730,990 |
| 2016-10-18 | $7.82 | $7.96 | $7.80 | $7.95 | $5.92 | 3,909,460 |
| 2016-10-17 | $7.92 | $7.97 | $7.81 | $7.85 | $5.84 | 3,796,980 |
| 2016-10-14 | $7.94 | $7.95 | $7.87 | $7.92 | $5.89 | 4,342,660 |
| 2016-10-13 | $7.92 | $7.96 | $7.89 | $7.94 | $5.91 | 3,843,250 |
| 2016-10-12 | $7.85 | $7.93 | $7.81 | $7.92 | $5.89 | 5,183,530 |
| 2016-10-11 | $7.87 | $7.92 | $7.83 | $7.86 | $5.85 | 4,607,260 |
| 2016-10-10 | $7.74 | $7.86 | $7.70 | $7.85 | $5.84 | 5,540,300 |
| 2016-10-07 | $7.67 | $7.67 | $7.67 | $7.67 | $5.71 | 0 |
| 2016-10-06 | $7.67 | $7.67 | $7.67 | $7.67 | $5.71 | 0 |
| 2016-10-05 | $7.67 | $7.67 | $7.67 | $7.67 | $5.71 | 0 |
| 2016-10-04 | $7.67 | $7.67 | $7.67 | $7.67 | $5.71 | 0 |
| 2016-10-03 | $7.67 | $7.67 | $7.67 | $7.67 | $5.71 | 0 |
| 2016-09-30 | $7.65 | $7.71 | $7.61 | $7.67 | $5.71 | 2,652,060 |
| 2016-09-29 | $7.61 | $7.70 | $7.56 | $7.65 | $5.69 | 3,895,760 |
| 2016-09-28 | $7.54 | $7.61 | $7.53 | $7.58 | $5.64 | 2,544,240 |
| 2016-09-27 | $7.53 | $7.63 | $7.41 | $7.57 | $5.63 | 4,356,260 |
| 2016-09-26 | $7.80 | $7.83 | $7.51 | $7.54 | $5.61 | 4,711,510 |
| 2016-09-23 | $7.89 | $7.89 | $7.81 | $7.83 | $5.83 | 2,618,300 |
| 2016-09-22 | $7.89 | $7.94 | $7.85 | $7.87 | $5.86 | 3,174,900 |
| 2016-09-21 | $7.85 | $7.91 | $7.83 | $7.86 | $5.85 | 4,291,400 |
| 2016-09-20 | $7.86 | $7.88 | $7.82 | $7.85 | $5.84 | 3,492,560 |
| 2016-09-19 | $7.78 | $7.87 | $7.75 | $7.84 | $5.83 | 4,933,050 |
| 2016-09-16 | $7.73 | $7.73 | $7.73 | $7.73 | $5.75 | 0 |
| 2016-09-15 | $7.73 | $7.73 | $7.73 | $7.73 | $5.75 | 0 |
| 2016-09-14 | $7.71 | $7.81 | $7.68 | $7.73 | $5.75 | 4,984,630 |
| 2016-09-13 | $7.86 | $7.86 | $7.66 | $7.72 | $5.74 | 6,535,440 |
| 2016-09-12 | $7.99 | $7.99 | $7.73 | $7.77 | $5.78 | 10,319,760 |
| 2016-09-09 | $8.25 | $8.25 | $8.13 | $8.14 | $6.06 | 5,410,490 |
| 2016-09-08 | $8.23 | $8.27 | $8.17 | $8.24 | $6.13 | 5,586,420 |
| 2016-09-07 | $8.28 | $8.28 | $8.18 | $8.19 | $6.09 | 6,669,280 |
| 2016-09-06 | $8.17 | $8.27 | $8.10 | $8.26 | $6.15 | 8,180,140 |
| 2016-09-05 | $8.21 | $8.25 | $8.15 | $8.18 | $6.09 | 3,859,600 |
| 2016-09-02 | $8.17 | $8.23 | $8.10 | $8.18 | $6.09 | 4,982,870 |
| 2016-09-01 | $8.30 | $8.35 | $8.15 | $8.17 | $6.08 | 8,158,650 |
| 2016-08-31 | $8.32 | $8.35 | $8.25 | $8.30 | $6.18 | 3,884,550 |
| 2016-08-30 | $8.32 | $8.40 | $8.30 | $8.32 | $6.19 | 6,602,150 |
| 2016-08-29 | $8.52 | $8.53 | $8.29 | $8.33 | $6.20 | 10,508,070 |
| 2016-08-26 | $8.51 | $8.66 | $8.49 | $8.58 | $6.38 | 5,804,320 |
| 2016-08-25 | $8.58 | $8.61 | $8.40 | $8.53 | $6.35 | 7,775,900 |
| 2016-08-24 | $8.55 | $8.76 | $8.48 | $8.64 | $6.43 | 10,558,870 |
| 2016-08-23 | $8.60 | $8.72 | $8.45 | $8.55 | $6.36 | 7,867,890 |
| 2016-08-22 | $8.56 | $8.78 | $8.50 | $8.59 | $6.39 | 12,406,000 |
| 2016-08-19 | $8.50 | $8.59 | $8.46 | $8.52 | $6.34 | 8,134,950 |
| 2016-08-18 | $8.37 | $8.51 | $8.31 | $8.50 | $6.32 | 9,431,590 |
| 2016-08-17 | $8.40 | $8.43 | $8.31 | $8.42 | $6.27 | 6,506,130 |
| 2016-08-16 | $8.39 | $8.47 | $8.34 | $8.41 | $6.26 | 8,520,840 |
| 2016-08-15 | $8.26 | $8.41 | $8.20 | $8.39 | $6.24 | 7,674,600 |
| 2016-08-12 | $8.15 | $8.28 | $8.12 | $8.26 | $6.15 | 4,755,240 |
| 2016-08-11 | $8.36 | $8.39 | $8.15 | $8.15 | $6.06 | 8,613,680 |
| 2016-08-10 | $8.44 | $8.50 | $8.30 | $8.36 | $6.22 | 7,601,090 |
| 2016-08-09 | $8.35 | $8.49 | $8.32 | $8.42 | $6.27 | 7,077,110 |
| 2016-08-08 | $8.25 | $8.39 | $8.21 | $8.38 | $6.24 | 5,166,610 |
| 2016-08-05 | $8.36 | $8.43 | $8.22 | $8.27 | $6.15 | 8,786,620 |
| 2016-08-04 | $8.41 | $8.52 | $8.37 | $8.44 | $6.28 | 6,999,450 |
| 2016-08-03 | $8.28 | $8.42 | $8.24 | $8.37 | $6.23 | 6,715,590 |
| 2016-08-02 | $8.29 | $8.38 | $8.18 | $8.30 | $6.18 | 6,360,050 |
| 2016-08-01 | $8.61 | $8.63 | $7.88 | $8.23 | $6.12 | 16,524,310 |
| 2016-07-29 | $8.90 | $9.22 | $8.73 | $8.76 | $6.52 | 30,977,180 |
| 2016-07-28 | $8.42 | $9.00 | $8.30 | $8.97 | $6.67 | 23,176,890 |
| 2016-07-27 | $8.91 | $8.99 | $8.38 | $8.43 | $6.27 | 25,658,080 |
| 2016-07-26 | $8.73 | $9.10 | $8.68 | $9.01 | $6.70 | 29,895,330 |
| 2016-07-25 | $8.45 | $8.79 | $8.41 | $8.78 | $6.53 | 25,990,560 |
| 2016-07-22 | $8.52 | $8.64 | $8.42 | $8.44 | $6.28 | 9,653,740 |
| 2016-07-21 | $8.55 | $8.58 | $8.44 | $8.52 | $6.34 | 17,254,950 |
| 2016-07-20 | $8.49 | $8.76 | $8.48 | $8.60 | $6.40 | 19,038,940 |
| 2016-07-19 | $8.35 | $8.45 | $8.30 | $8.45 | $6.29 | 6,017,500 |
| 2016-07-18 | $8.46 | $8.47 | $8.33 | $8.35 | $6.21 | 5,752,710 |
| 2016-07-15 | $8.46 | $8.49 | $8.40 | $8.48 | $6.31 | 6,870,810 |
| 2016-07-14 | $8.57 | $8.57 | $8.42 | $8.45 | $6.29 | 12,761,510 |
| 2016-07-13 | $8.61 | $8.65 | $8.48 | $8.62 | $6.41 | 12,119,350 |
| 2016-07-12 | $8.57 | $8.64 | $8.38 | $8.58 | $6.38 | 12,144,300 |
| 2016-07-11 | $8.46 | $8.92 | $8.46 | $8.62 | $6.41 | 17,169,120 |
| 2016-07-08 | $8.56 | $8.59 | $8.46 | $8.51 | $6.33 | 7,303,900 |
| 2016-07-07 | $8.64 | $8.66 | $8.46 | $8.56 | $6.37 | 11,484,540 |
| 2016-07-06 | $8.61 | $8.82 | $8.58 | $8.62 | $6.41 | 13,079,390 |
| 2016-07-05 | $8.56 | $8.74 | $8.48 | $8.68 | $6.46 | 14,365,980 |
| 2016-07-04 | $8.29 | $8.64 | $8.28 | $8.58 | $6.38 | 13,089,990 |
| 2016-07-01 | $8.50 | $8.59 | $8.35 | $8.39 | $6.24 | 10,034,190 |
| 2016-06-30 | $8.60 | $8.64 | $8.43 | $8.53 | $6.35 | 11,440,010 |
| 2016-06-29 | $8.53 | $8.60 | $8.38 | $8.58 | $6.38 | 14,597,250 |
| 2016-06-28 | $8.26 | $8.67 | $8.20 | $8.55 | $6.36 | 24,932,910 |
| 2016-06-27 | $8.08 | $8.40 | $8.05 | $8.33 | $6.20 | 12,552,290 |
| 2016-06-24 | $8.24 | $8.36 | $7.88 | $8.16 | $6.07 | 16,171,610 |
| 2016-06-23 | $8.38 | $8.46 | $8.15 | $8.28 | $6.16 | 13,698,500 |
| 2016-06-22 | $8.10 | $8.46 | $8.06 | $8.44 | $6.28 | 14,867,350 |
| 2016-06-21 | $8.53 | $8.56 | $8.03 | $8.10 | $6.03 | 17,513,840 |
| 2016-06-20 | $8.26 | $8.49 | $8.15 | $8.44 | $6.28 | 15,695,880 |
| 2016-06-17 | $8.33 | $8.42 | $8.13 | $8.30 | $6.18 | 18,786,970 |
| 2016-06-16 | $7.91 | $8.47 | $7.89 | $8.37 | $6.23 | 29,679,020 |
| 2016-06-15 | $7.55 | $8.06 | $7.53 | $7.99 | $5.95 | 18,018,620 |
| 2016-06-14 | $7.60 | $7.69 | $7.37 | $7.65 | $5.69 | 14,095,320 |
| 2016-06-13 | $8.00 | $8.00 | $7.56 | $7.64 | $5.68 | 15,238,660 |
| 2016-06-10 | $8.10 | $8.10 | $8.10 | $8.10 | $6.03 | 0 |
| 2016-06-09 | $8.10 | $8.10 | $8.10 | $8.10 | $6.03 | 0 |
| 2016-06-08 | $8.17 | $8.20 | $8.03 | $8.10 | $6.03 | 9,271,960 |
| 2016-06-07 | $8.19 | $8.25 | $8.03 | $8.17 | $6.08 | 11,243,810 |
| 2016-06-06 | $8.25 | $8.32 | $8.10 | $8.20 | $6.10 | 12,775,740 |
| 2016-06-03 | $8.52 | $8.52 | $8.19 | $8.21 | $6.11 | 20,932,360 |
| 2016-06-02 | $8.20 | $8.47 | $8.20 | $8.45 | $6.29 | 24,569,280 |
| 2016-06-01 | $8.19 | $8.19 | $8.19 | $8.19 | $6.09 | 0 |
| 2016-05-31 | $7.87 | $8.24 | $7.84 | $8.19 | $6.09 | 20,756,690 |
| 2016-05-30 | $8.04 | $8.11 | $7.81 | $7.93 | $5.86 | 15,208,970 |
| 2016-05-27 | $8.10 | $8.39 | $7.92 | $8.12 | $6.00 | 34,149,240 |
| 2016-05-26 | $7.72 | $8.12 | $7.60 | $8.10 | $5.98 | 23,511,520 |
| 2016-05-25 | $8.10 | $8.16 | $7.70 | $7.78 | $5.75 | 18,005,780 |
| 2016-05-24 | $7.75 | $7.99 | $7.72 | $7.98 | $5.89 | 22,104,450 |
| 2016-05-23 | $7.88 | $7.97 | $7.76 | $7.84 | $5.79 | 26,135,790 |
| 2016-05-20 | $7.20 | $8.00 | $7.11 | $7.86 | $5.81 | 38,437,830 |
| 2016-05-19 | $6.99 | $7.57 | $6.99 | $7.27 | $5.37 | 17,922,180 |
| 2016-05-18 | $7.10 | $7.15 | $6.88 | $6.99 | $5.16 | 9,724,080 |
| 2016-05-17 | $7.22 | $7.41 | $7.16 | $7.20 | $5.32 | 12,889,330 |
| 2016-05-16 | $6.99 | $7.25 | $6.89 | $7.21 | $5.33 | 11,833,200 |
| 2016-05-13 | $6.99 | $7.12 | $6.85 | $6.99 | $5.16 | 11,216,220 |
| 2016-05-12 | $7.13 | $7.14 | $6.80 | $7.06 | $5.22 | 16,019,050 |
| 2016-05-11 | $7.62 | $7.68 | $7.17 | $7.26 | $5.36 | 14,981,020 |
| 2016-05-10 | $7.54 | $7.64 | $7.38 | $7.55 | $5.58 | 13,648,550 |
| 2016-05-09 | $7.68 | $7.98 | $7.41 | $7.52 | $5.55 | 24,202,560 |
| 2016-05-06 | $8.34 | $8.41 | $7.71 | $7.72 | $5.70 | 27,448,040 |
| 2016-05-05 | $8.43 | $8.45 | $8.19 | $8.30 | $6.13 | 21,343,020 |
| 2016-05-04 | $8.02 | $8.63 | $8.02 | $8.46 | $6.25 | 41,404,060 |
| 2016-05-03 | $7.39 | $8.10 | $7.39 | $8.02 | $5.92 | 34,435,580 |
| 2016-05-02 | $7.40 | $7.40 | $7.40 | $7.40 | $5.47 | 0 |
| 2016-04-29 | $7.25 | $7.46 | $7.20 | $7.40 | $5.47 | 7,541,710 |
| 2016-04-28 | $7.53 | $7.54 | $7.14 | $7.32 | $5.41 | 11,889,420 |
| 2016-04-27 | $7.21 | $7.68 | $7.21 | $7.48 | $5.53 | 19,515,700 |
| 2016-04-26 | $7.06 | $7.21 | $7.06 | $7.21 | $5.33 | 6,839,800 |
| 2016-04-25 | $7.20 | $7.20 | $7.01 | $7.12 | $5.26 | 6,167,630 |
| 2016-04-22 | $7.02 | $7.25 | $6.99 | $7.22 | $5.33 | 8,866,810 |
| 2016-04-21 | $7.07 | $7.25 | $7.01 | $7.03 | $5.19 | 9,383,960 |
| 2016-04-20 | $7.72 | $7.75 | $6.95 | $7.18 | $5.30 | 22,066,010 |
| 2016-04-19 | $7.45 | $7.76 | $7.45 | $7.71 | $5.70 | 16,120,430 |
| 2016-04-18 | $7.55 | $7.57 | $7.34 | $7.41 | $5.47 | 9,808,070 |
| 2016-04-15 | $7.40 | $7.63 | $7.40 | $7.61 | $5.62 | 15,403,260 |
| 2016-04-14 | $7.39 | $7.47 | $7.30 | $7.44 | $5.50 | 11,569,190 |
| 2016-04-13 | $7.38 | $7.51 | $7.33 | $7.36 | $5.44 | 15,212,680 |
| 2016-04-12 | $7.34 | $7.40 | $7.22 | $7.33 | $5.41 | 8,982,760 |
| 2016-04-11 | $7.22 | $7.43 | $7.18 | $7.40 | $5.47 | 11,765,390 |
| 2016-04-08 | $7.18 | $7.25 | $7.07 | $7.23 | $5.34 | 8,350,890 |
| 2016-04-07 | $7.35 | $7.36 | $7.20 | $7.21 | $5.33 | 6,825,810 |
| 2016-04-06 | $7.28 | $7.38 | $7.23 | $7.34 | $5.42 | 9,498,460 |
| 2016-04-05 | $7.13 | $7.34 | $7.11 | $7.31 | $5.40 | 10,930,460 |
| 2016-04-04 | $7.14 | $7.14 | $7.14 | $7.14 | $5.27 | 0 |
| 2016-04-01 | $7.15 | $7.18 | $7.01 | $7.14 | $5.27 | 5,555,520 |
| 2016-03-31 | $7.18 | $7.23 | $7.11 | $7.18 | $5.30 | 7,637,150 |
| 2016-03-30 | $7.00 | $7.18 | $6.99 | $7.18 | $5.30 | 7,654,660 |
| 2016-03-29 | $7.19 | $7.20 | $6.91 | $6.97 | $5.15 | 7,248,750 |
| 2016-03-28 | $7.15 | $7.30 | $7.14 | $7.22 | $5.33 | 11,141,950 |
| 2016-03-25 | $7.08 | $7.13 | $7.03 | $7.12 | $5.26 | 4,515,550 |
| 2016-03-24 | $7.00 | $7.18 | $7.00 | $7.09 | $5.24 | 7,480,480 |
| 2016-03-23 | $7.09 | $7.15 | $7.06 | $7.15 | $5.28 | 5,764,130 |
| 2016-03-22 | $7.13 | $7.18 | $7.08 | $7.09 | $5.24 | 7,443,680 |
| 2016-03-21 | $7.15 | $7.21 | $7.10 | $7.20 | $5.32 | 11,880,850 |
| 2016-03-18 | $7.01 | $7.12 | $6.95 | $7.10 | $5.24 | 12,900,740 |
| 2016-03-17 | $6.75 | $6.97 | $6.73 | $6.95 | $5.13 | 10,961,020 |
| 2016-03-16 | $6.68 | $6.83 | $6.63 | $6.74 | $4.98 | 9,266,240 |
| 2016-03-15 | $6.69 | $6.71 | $6.59 | $6.67 | $4.93 | 4,874,110 |
| 2016-03-14 | $6.58 | $6.75 | $6.52 | $6.68 | $4.93 | 6,014,370 |
| 2016-03-11 | $6.41 | $6.52 | $6.39 | $6.47 | $4.78 | 2,608,380 |
| 2016-03-10 | $6.63 | $6.64 | $6.47 | $6.48 | $4.79 | 3,985,460 |
| 2016-03-09 | $6.56 | $6.64 | $6.50 | $6.55 | $4.84 | 4,888,260 |
| 2016-03-08 | $6.66 | $6.73 | $6.35 | $6.71 | $4.96 | 7,035,530 |
| 2016-03-07 | $6.53 | $6.68 | $6.53 | $6.64 | $4.90 | 6,959,260 |
| 2016-03-04 | $6.66 | $6.77 | $6.39 | $6.48 | $4.79 | 8,231,830 |
| 2016-03-03 | $6.61 | $6.78 | $6.61 | $6.70 | $4.95 | 8,405,300 |
| 2016-03-02 | $6.33 | $6.71 | $6.26 | $6.68 | $4.93 | 9,126,970 |
| 2016-03-01 | $6.28 | $6.40 | $6.15 | $6.33 | $4.68 | 6,765,430 |
| 2016-02-29 | $6.74 | $6.74 | $6.11 | $6.23 | $4.60 | 9,486,980 |
| 2016-02-26 | $6.70 | $6.81 | $6.60 | $6.76 | $4.99 | 6,097,160 |
| 2016-02-25 | $7.35 | $7.35 | $6.63 | $6.63 | $4.90 | 10,786,910 |
| 2016-02-24 | $7.32 | $7.38 | $7.20 | $7.37 | $5.44 | 6,716,280 |
| 2016-02-23 | $7.35 | $7.45 | $7.21 | $7.33 | $5.41 | 6,379,330 |
| 2016-02-22 | $7.30 | $7.40 | $7.26 | $7.38 | $5.45 | 7,673,350 |
| 2016-02-19 | $7.12 | $7.27 | $7.12 | $7.26 | $5.36 | 5,387,380 |
| 2016-02-18 | $7.29 | $7.33 | $7.21 | $7.22 | $5.33 | 6,339,110 |
| 2016-02-17 | $7.20 | $7.28 | $7.11 | $7.25 | $5.36 | 6,128,340 |
| 2016-02-16 | $6.98 | $7.23 | $6.94 | $7.21 | $5.33 | 7,282,950 |
| 2016-02-15 | $6.80 | $6.99 | $6.71 | $6.93 | $5.12 | 3,391,720 |
| 2016-02-12 | $6.99 | $6.99 | $6.99 | $6.99 | $5.16 | 0 |
| 2016-02-11 | $6.99 | $6.99 | $6.99 | $6.99 | $5.16 | 0 |
| 2016-02-10 | $6.99 | $6.99 | $6.99 | $6.99 | $5.16 | 0 |
| 2016-02-09 | $6.99 | $6.99 | $6.99 | $6.99 | $5.16 | 0 |
| 2016-02-08 | $6.99 | $6.99 | $6.99 | $6.99 | $5.16 | 0 |
| 2016-02-05 | $7.14 | $7.18 | $6.99 | $6.99 | $5.16 | 4,263,490 |
| 2016-02-04 | $7.06 | $7.18 | $7.02 | $7.13 | $5.27 | 4,941,680 |
| 2016-02-03 | $6.90 | $7.07 | $6.82 | $7.02 | $5.19 | 4,681,040 |
| 2016-02-02 | $6.79 | $7.01 | $6.77 | $6.99 | $5.16 | 5,277,280 |
| 2016-02-01 | $6.90 | $6.98 | $6.63 | $6.77 | $5.00 | 4,118,630 |
| 2016-01-29 | $6.86 | $7.04 | $6.66 | $6.96 | $5.14 | 6,688,460 |
| 2016-01-28 | $6.71 | $7.49 | $6.56 | $6.76 | $4.99 | 6,689,720 |
| 2016-01-27 | $6.81 | $6.89 | $6.47 | $6.83 | $5.05 | 6,154,610 |
| 2016-01-26 | $7.20 | $7.24 | $6.72 | $6.81 | $5.03 | 8,849,690 |
| 2016-01-25 | $7.30 | $7.34 | $7.18 | $7.30 | $5.39 | 7,103,680 |
| 2016-01-22 | $7.24 | $7.34 | $7.05 | $7.28 | $5.38 | 5,449,000 |
| 2016-01-21 | $7.38 | $7.59 | $7.08 | $7.10 | $5.24 | 7,472,300 |
| 2016-01-20 | $7.45 | $7.65 | $7.39 | $7.51 | $5.55 | 8,552,430 |
| 2016-01-19 | $7.24 | $7.54 | $7.22 | $7.52 | $5.55 | 7,592,460 |
| 2016-01-18 | $7.02 | $7.41 | $7.00 | $7.23 | $5.34 | 5,200,820 |
| 2016-01-15 | $7.55 | $7.63 | $7.11 | $7.18 | $5.30 | 8,221,070 |
| 2016-01-14 | $7.04 | $7.68 | $7.04 | $7.60 | $5.61 | 8,699,260 |
| 2016-01-13 | $7.80 | $7.86 | $7.38 | $7.40 | $5.47 | 8,203,330 |
| 2016-01-12 | $8.05 | $8.10 | $7.50 | $7.73 | $5.71 | 15,300,570 |
| 2016-01-11 | $8.84 | $8.84 | $8.10 | $8.10 | $5.98 | 25,405,340 |
| 2016-01-08 | $8.73 | $9.08 | $8.31 | $9.00 | $6.65 | 22,257,620 |
| 2016-01-07 | $9.28 | $9.30 | $8.49 | $8.49 | $6.27 | 6,807,400 |
| 2016-01-06 | $8.78 | $9.50 | $8.78 | $9.43 | $6.97 | 27,115,510 |
| 2016-01-05 | $8.30 | $8.88 | $8.16 | $8.85 | $6.54 | 16,919,570 |
| 2016-01-04 | $9.36 | $9.38 | $8.47 | $8.50 | $6.28 | 13,587,820 |
| 2016-01-01 | $9.37 | $9.37 | $9.37 | $9.37 | $6.92 | 0 |
| 2015-12-31 | $9.30 | $9.58 | $9.26 | $9.37 | $6.92 | 23,036,260 |
| 2015-12-30 | $9.23 | $9.36 | $9.15 | $9.30 | $6.87 | 13,365,990 |
| 2015-12-29 | $8.93 | $9.23 | $8.91 | $9.22 | $6.81 | 11,389,310 |
| 2015-12-28 | $9.38 | $9.43 | $9.00 | $9.00 | $6.65 | 18,541,700 |
| 2015-12-25 | $8.94 | $9.39 | $8.94 | $9.36 | $6.91 | 20,077,720 |
| 2015-12-24 | $8.98 | $9.02 | $8.76 | $8.92 | $6.59 | 8,386,960 |
| 2015-12-23 | $9.11 | $9.17 | $8.92 | $8.97 | $6.63 | 11,053,670 |
| 2015-12-22 | $9.16 | $9.19 | $9.02 | $9.14 | $6.75 | 11,010,900 |
| 2015-12-21 | $9.02 | $9.10 | $8.96 | $9.06 | $6.69 | 10,611,530 |
| 2015-12-18 | $9.02 | $9.12 | $8.84 | $9.03 | $6.67 | 12,469,280 |
| 2015-12-17 | $8.88 | $9.06 | $8.87 | $9.03 | $6.67 | 14,082,610 |
| 2015-12-16 | $8.73 | $8.87 | $8.68 | $8.85 | $6.54 | 12,152,260 |
| 2015-12-15 | $8.54 | $8.80 | $8.54 | $8.73 | $6.45 | 11,759,930 |
| 2015-12-14 | $8.30 | $8.60 | $8.27 | $8.58 | $6.34 | 9,433,710 |
| 2015-12-11 | $8.43 | $8.49 | $8.29 | $8.38 | $6.19 | 6,743,470 |
| 2015-12-10 | $8.44 | $8.62 | $8.39 | $8.51 | $6.29 | 8,778,200 |
| 2015-12-09 | $8.46 | $8.51 | $8.38 | $8.43 | $6.23 | 6,101,370 |
| 2015-12-08 | $8.68 | $8.68 | $8.43 | $8.45 | $6.24 | 9,075,860 |
| 2015-12-07 | $8.55 | $8.75 | $8.54 | $8.72 | $6.44 | 9,524,590 |
| 2015-12-04 | $8.64 | $8.74 | $8.50 | $8.57 | $6.33 | 11,560,240 |
| 2015-12-03 | $8.53 | $8.70 | $8.52 | $8.69 | $6.42 | 13,083,550 |
| 2015-12-02 | $8.51 | $8.58 | $8.32 | $8.56 | $6.32 | 9,998,660 |
| 2015-12-01 | $8.46 | $8.57 | $8.40 | $8.55 | $6.32 | 11,296,240 |
| 2015-11-30 | $8.51 | $8.60 | $8.10 | $8.46 | $6.25 | 14,110,370 |
| 2015-11-27 | $9.18 | $9.27 | $8.30 | $8.50 | $6.28 | 16,432,340 |
| 2015-11-26 | $9.40 | $9.41 | $9.15 | $9.18 | $6.78 | 16,720,860 |
| 2015-11-25 | $9.19 | $9.40 | $9.17 | $9.38 | $6.93 | 18,052,220 |
| 2015-11-24 | $9.10 | $9.23 | $9.00 | $9.21 | $6.80 | 13,518,340 |
| 2015-11-23 | $9.19 | $9.25 | $9.07 | $9.12 | $6.74 | 14,655,120 |
| 2015-11-20 | $9.25 | $9.35 | $9.07 | $9.19 | $6.79 | 18,514,950 |
| 2015-11-19 | $9.12 | $9.23 | $9.08 | $9.22 | $6.81 | 9,812,240 |
| 2015-11-18 | $9.35 | $9.42 | $9.07 | $9.12 | $6.74 | 17,301,800 |
| 2015-11-17 | $9.56 | $9.58 | $9.30 | $9.36 | $6.91 | 33,115,020 |
| 2015-11-16 | $9.22 | $9.60 | $9.10 | $9.59 | $7.08 | 30,200,290 |
| 2015-11-13 | $8.90 | $9.29 | $8.71 | $9.16 | $6.77 | 25,172,120 |
| 2015-11-12 | $9.14 | $9.17 | $8.89 | $9.01 | $6.66 | 15,734,880 |
| 2015-11-11 | $9.11 | $9.14 | $8.97 | $9.13 | $6.74 | 15,257,060 |
| 2015-11-10 | $8.90 | $9.18 | $8.85 | $9.12 | $6.74 | 17,893,420 |
| 2015-11-09 | $8.98 | $9.12 | $8.80 | $8.97 | $6.63 | 28,127,270 |
| 2015-11-06 | $8.90 | $9.12 | $8.88 | $9.10 | $6.72 | 18,543,330 |
| 2015-11-05 | $8.70 | $9.07 | $8.54 | $9.00 | $6.65 | 27,083,070 |
| 2015-11-04 | $8.29 | $8.69 | $8.28 | $8.68 | $6.41 | 14,373,350 |
| 2015-11-03 | $8.20 | $8.34 | $8.15 | $8.29 | $6.12 | 7,696,600 |
| 2015-11-02 | $8.20 | $8.48 | $8.10 | $8.18 | $6.04 | 8,632,120 |
| 2015-10-30 | $8.46 | $8.56 | $8.20 | $8.40 | $6.21 | 9,676,490 |
| 2015-10-29 | $8.64 | $8.72 | $8.35 | $8.54 | $6.31 | 15,540,130 |
| 2015-10-28 | $8.37 | $8.76 | $8.31 | $8.52 | $6.29 | 21,374,280 |
| 2015-10-27 | $8.37 | $8.74 | $7.92 | $8.60 | $6.35 | 16,808,460 |
| 2015-10-26 | $8.29 | $8.43 | $8.20 | $8.41 | $6.21 | 13,937,230 |
| 2015-10-23 | $7.96 | $8.20 | $7.89 | $8.20 | $6.06 | 10,098,570 |
| 2015-10-22 | $7.68 | $7.93 | $7.66 | $7.92 | $5.85 | 7,617,010 |
| 2015-10-21 | $8.24 | $8.34 | $7.55 | $7.64 | $5.64 | 15,171,410 |
| 2015-10-20 | $8.06 | $8.29 | $8.06 | $8.27 | $6.11 | 9,736,840 |
| 2015-10-19 | $8.32 | $8.32 | $8.00 | $8.13 | $6.01 | 10,413,530 |
| 2015-10-16 | $8.30 | $8.37 | $8.15 | $8.29 | $6.12 | 11,991,130 |
| 2015-10-15 | $7.91 | $8.32 | $7.91 | $8.29 | $6.12 | 14,799,570 |
| 2015-10-14 | $8.02 | $8.27 | $7.90 | $7.98 | $5.89 | 13,559,000 |
| 2015-10-13 | $7.79 | $8.24 | $7.75 | $8.12 | $6.00 | 14,354,540 |
| 2015-10-12 | $7.52 | $7.96 | $7.50 | $7.89 | $5.83 | 11,690,220 |
| 2015-10-09 | $7.40 | $7.58 | $7.36 | $7.53 | $5.56 | 7,247,110 |
| 2015-10-08 | $7.35 | $7.45 | $7.22 | $7.41 | $5.47 | 7,954,550 |
| 2015-10-07 | $7.09 | $7.09 | $7.09 | $7.09 | $5.24 | 0 |
| 2015-10-06 | $7.09 | $7.09 | $7.09 | $7.09 | $5.24 | 0 |
| 2015-10-05 | $7.09 | $7.09 | $7.09 | $7.09 | $5.24 | 0 |
| 2015-10-02 | $7.09 | $7.09 | $7.09 | $7.09 | $5.24 | 0 |
| 2015-10-01 | $7.09 | $7.09 | $7.09 | $7.09 | $5.24 | 0 |
| 2015-09-30 | $7.10 | $7.23 | $7.08 | $7.09 | $5.24 | 3,916,270 |
| 2015-09-29 | $7.15 | $7.16 | $7.02 | $7.05 | $5.21 | 4,917,260 |
| 2015-09-28 | $7.13 | $7.33 | $7.02 | $7.27 | $5.37 | 3,475,710 |
| 2015-09-25 | $7.32 | $7.36 | $7.02 | $7.11 | $5.25 | 5,354,130 |
| 2015-09-24 | $7.18 | $7.38 | $7.18 | $7.35 | $5.43 | 6,030,710 |
| 2015-09-23 | $7.23 | $7.29 | $7.10 | $7.15 | $5.28 | 6,626,670 |
| 2015-09-22 | $7.29 | $7.51 | $7.29 | $7.36 | $5.44 | 8,532,570 |
| 2015-09-21 | $7.05 | $7.38 | $6.96 | $7.34 | $5.42 | 7,002,470 |
| 2015-09-18 | $7.06 | $7.16 | $7.01 | $7.12 | $5.26 | 5,093,780 |
| 2015-09-17 | $7.25 | $7.40 | $6.99 | $7.07 | $5.22 | 9,667,170 |
| 2015-09-16 | $6.76 | $7.37 | $6.71 | $7.32 | $5.41 | 8,464,700 |
| 2015-09-15 | $6.98 | $7.04 | $6.66 | $6.70 | $4.95 | 6,910,950 |
| 2015-09-14 | $7.81 | $7.87 | $6.99 | $7.01 | $5.18 | 9,917,370 |
| 2015-09-11 | $7.68 | $7.85 | $7.62 | $7.77 | $5.74 | 6,416,520 |
| 2015-09-10 | $7.91 | $7.95 | $7.68 | $7.70 | $5.69 | 7,862,300 |
| 2015-09-09 | $7.89 | $8.07 | $7.74 | $7.99 | $5.90 | 15,196,950 |
| 2015-09-08 | $7.30 | $7.78 | $7.22 | $7.74 | $5.72 | 7,447,310 |
| 2015-09-07 | $7.35 | $7.78 | $7.33 | $7.41 | $5.47 | 8,846,640 |
| 2015-09-04 | $7.40 | $7.40 | $7.40 | $7.40 | $5.47 | 0 |
| 2015-09-03 | $7.40 | $7.40 | $7.40 | $7.40 | $5.47 | 0 |
| 2015-09-02 | $6.89 | $7.50 | $6.81 | $7.40 | $5.47 | 14,415,850 |
| 2015-09-01 | $7.63 | $7.63 | $7.07 | $7.15 | $5.28 | 9,517,650 |
| 2015-08-31 | $7.92 | $7.92 | $7.60 | $7.79 | $5.75 | 12,924,470 |
| 2015-08-28 | $7.60 | $8.07 | $7.46 | $8.06 | $5.95 | 16,148,980 |
| 2015-08-27 | $7.24 | $7.57 | $6.97 | $7.45 | $5.50 | 11,293,330 |
| 2015-08-26 | $7.31 | $7.51 | $6.88 | $7.06 | $5.22 | 16,468,610 |
| 2015-08-25 | $7.13 | $7.46 | $7.12 | $7.12 | $5.26 | 26,319,670 |
| 2015-08-24 | $8.11 | $8.37 | $7.91 | $7.91 | $5.84 | 15,062,520 |
| 2015-08-21 | $9.31 | $9.53 | $8.78 | $8.79 | $6.49 | 19,062,900 |
| 2015-08-20 | $9.90 | $10.35 | $9.72 | $9.75 | $7.20 | 18,498,780 |
| 2015-08-19 | $9.65 | $10.30 | $9.11 | $10.18 | $7.52 | 26,198,520 |
| 2015-08-18 | $10.94 | $11.13 | $10.11 | $10.11 | $7.47 | 30,259,910 |
| 2015-08-17 | $10.98 | $11.30 | $10.64 | $11.23 | $8.30 | 46,540,760 |
| 2015-08-14 | $10.33 | $10.52 | $10.15 | $10.48 | $7.74 | 24,840,570 |
| 2015-08-13 | $9.90 | $10.30 | $9.78 | $10.25 | $7.57 | 18,135,110 |
| 2015-08-12 | $10.00 | $10.12 | $9.86 | $9.86 | $7.28 | 13,940,220 |
| 2015-08-11 | $10.02 | $10.26 | $9.99 | $10.15 | $7.50 | 21,796,870 |
| 2015-08-10 | $9.80 | $10.19 | $9.75 | $10.08 | $7.45 | 22,356,210 |
| 2015-08-07 | $9.48 | $9.78 | $9.48 | $9.71 | $7.17 | 12,450,710 |
| 2015-08-06 | $9.42 | $9.65 | $9.30 | $9.43 | $6.97 | 10,614,300 |
| 2015-08-05 | $9.99 | $9.99 | $9.51 | $9.63 | $7.11 | 17,783,390 |
| 2015-08-04 | $9.26 | $9.98 | $9.21 | $9.96 | $7.36 | 19,218,200 |
| 2015-08-03 | $8.87 | $9.29 | $8.76 | $9.28 | $6.86 | 18,162,280 |
| 2015-07-31 | $8.92 | $9.12 | $8.89 | $9.00 | $6.65 | 16,318,330 |
| 2015-07-30 | $9.06 | $9.56 | $9.06 | $9.10 | $6.72 | 19,046,560 |
| 2015-07-29 | $8.78 | $9.24 | $8.58 | $9.21 | $6.80 | 16,331,410 |
| 2015-07-28 | $8.15 | $9.00 | $8.15 | $8.68 | $6.41 | 26,654,830 |
| 2015-07-27 | $9.78 | $10.02 | $9.00 | $9.00 | $6.65 | 21,913,800 |
| 2015-07-24 | $10.35 | $10.48 | $9.82 | $10.00 | $7.39 | 29,272,030 |
| 2015-07-23 | $10.01 | $10.33 | $9.92 | $10.30 | $7.61 | 25,074,870 |
| 2015-07-22 | $10.00 | $10.19 | $9.70 | $9.98 | $7.37 | 21,574,530 |
| 2015-07-21 | $9.78 | $10.13 | $9.62 | $10.09 | $7.45 | 21,621,940 |
| 2015-07-20 | $9.71 | $10.14 | $9.51 | $9.93 | $7.34 | 23,709,510 |
| 2015-07-17 | $9.15 | $9.78 | $9.12 | $9.71 | $7.17 | 18,745,970 |
| 2015-07-16 | $8.76 | $9.34 | $8.26 | $9.10 | $6.72 | 18,521,760 |
| 2015-07-15 | $9.39 | $9.56 | $8.76 | $8.76 | $6.47 | 24,369,000 |
| 2015-07-14 | $9.59 | $10.19 | $9.38 | $9.73 | $7.19 | 43,495,870 |
| 2015-07-13 | $9.45 | $9.55 | $9.23 | $9.55 | $7.05 | 37,653,220 |
| 2015-07-10 | $8.50 | $8.68 | $8.25 | $8.68 | $6.41 | 8,040,600 |
| 2015-07-09 | $7.05 | $7.89 | $7.05 | $7.89 | $5.83 | 16,872,470 |
| 2015-07-08 | $7.17 | $7.67 | $7.17 | $7.17 | $5.30 | 53,711,560 |
| 2015-07-07 | $8.57 | $8.62 | $7.97 | $7.97 | $5.89 | 19,437,550 |
| 2015-07-06 | $9.70 | $9.70 | $7.98 | $8.85 | $6.54 | 31,551,220 |
| 2015-07-03 | $9.61 | $9.97 | $8.69 | $8.82 | $6.52 | 26,199,230 |
| 2015-07-02 | $10.60 | $10.68 | $9.47 | $9.66 | $7.14 | 28,893,390 |
| 2015-07-01 | $11.40 | $11.68 | $10.48 | $10.51 | $7.76 | 26,546,350 |
| 2015-06-30 | $10.55 | $11.44 | $9.87 | $11.42 | $8.44 | 35,030,040 |
| 2015-06-29 | $11.64 | $11.64 | $10.13 | $10.57 | $7.81 | 31,012,660 |
| 2015-06-26 | $12.12 | $12.16 | $11.25 | $11.26 | $8.32 | 29,669,500 |
| 2015-06-25 | $13.25 | $13.29 | $12.25 | $12.50 | $9.23 | 21,226,480 |
| 2015-06-24 | $13.10 | $13.40 | $12.92 | $13.35 | $9.86 | 19,683,340 |
| 2015-06-23 | $12.85 | $13.04 | $11.89 | $12.98 | $9.59 | 21,347,510 |
| 2015-06-22 | $12.77 | $12.77 | $12.77 | $12.77 | $9.43 | 0 |
| 2015-06-19 | $13.80 | $13.87 | $12.70 | $12.77 | $9.43 | 20,729,280 |
| 2015-06-18 | $14.81 | $14.92 | $13.99 | $14.03 | $10.36 | 20,740,310 |
| 2015-06-17 | $14.75 | $14.98 | $13.88 | $14.92 | $11.02 | 24,752,700 |
| 2015-06-16 | $15.75 | $15.88 | $14.68 | $14.77 | $10.91 | 29,932,560 |
| 2015-06-15 | $15.90 | $16.60 | $15.81 | $16.06 | $11.86 | 30,701,280 |
| 2015-06-12 | $15.56 | $16.32 | $15.36 | $15.87 | $11.72 | 30,853,890 |
Sichuan EM Technology Company Ltd (601208) News Headlines
Recent Sichuan EM Technology Company Ltd (601208) News
Similar Companies to Sichuan EM Technology Company Ltd (601208) 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 | -- | -- | -- |