Zhejiang Aokang Shoes Company Ltd (603001) Exchange: SHG
Data as of July 11, 2025
$6.99 ($-0.10) -1.41%
Zhejiang Aokang Shoes Company Ltd - Daily Information
Click for more stock information on Zhejiang Aokang Shoes Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.09 |
| Previous Close | $6.99 |
| High | $7.15 |
| Low | $6.95 |
| Adjusted Open | $7.09 |
| Previous Adjusted Close | $6.99 |
| Adjusted High | $7.15 |
| Adjusted Low | $6.95 |
About Zhejiang Aokang Shoes Company Ltd (603001)
ZheJiang AoKang Shoes Co., Ltd. is principally engaged in the research, development, production, distribution and retail of leather shoes and other leather products. The Company primarily provides business formal wear shoes, leisure shoes, leather suitcases and wallets, among others. The Company mainly distributes its products under the brand names including AoKang, KANGLONG, Redess, MEILIE and VALLEVERDE, among others. The Company has around 5300 sale sites throughout China, including about 4400 distribution shops and 900 regular chain shops.
Invest in Zhejiang Aokang Shoes Company Ltd (603001)
Historical Stock Data for Zhejiang Aokang Shoes Company Ltd (603001)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $7.09 | $7.15 | $6.95 | $6.99 | $6.99 | 5,045,500 |
| 2025-07-08 | $7.06 | $7.34 | $7.06 | $7.09 | $7.09 | 7,239,050 |
| 2025-07-07 | $6.66 | $7.18 | $6.66 | $7.05 | $7.05 | 7,104,200 |
| 2025-07-04 | $6.71 | $6.79 | $6.65 | $6.70 | $6.70 | 4,057,600 |
| 2025-07-03 | $6.61 | $6.75 | $6.55 | $6.71 | $6.71 | 4,962,750 |
| 2025-07-02 | $6.74 | $6.78 | $6.56 | $6.62 | $6.62 | 7,216,900 |
| 2025-06-30 | $6.52 | $6.98 | $6.45 | $6.80 | $6.80 | 9,118,210 |
| 2025-06-27 | $6.43 | $6.61 | $6.38 | $6.43 | $6.43 | 3,383,000 |
| 2025-06-26 | $6.60 | $6.60 | $6.35 | $6.42 | $6.42 | 4,686,400 |
| 2025-06-25 | $6.38 | $6.57 | $6.37 | $6.40 | $6.40 | 4,039,100 |
| 2025-06-24 | $6.17 | $6.45 | $6.12 | $6.42 | $6.42 | 5,415,680 |
| 2025-06-23 | $5.99 | $6.16 | $5.91 | $6.15 | $6.15 | 4,105,100 |
| 2025-06-20 | $6.01 | $6.12 | $5.98 | $5.98 | $5.98 | 2,617,600 |
| 2025-06-19 | $6.20 | $6.22 | $5.98 | $6.09 | $6.09 | 5,145,100 |
| 2025-06-18 | $6.22 | $6.25 | $6.13 | $6.18 | $6.18 | 2,961,500 |
| 2025-06-17 | $6.20 | $6.29 | $6.12 | $6.23 | $6.23 | 4,405,500 |
| 2025-06-13 | $6.46 | $6.50 | $6.11 | $6.14 | $6.14 | 8,451,070 |
| 2025-06-12 | $6.54 | $6.56 | $6.37 | $6.48 | $6.48 | 5,111,570 |
| 2025-06-11 | $6.54 | $6.66 | $6.48 | $6.54 | $6.54 | 4,222,200 |
| 2025-06-10 | $6.65 | $6.74 | $6.45 | $6.58 | $6.58 | 5,032,600 |
| 2025-06-09 | $6.50 | $6.63 | $6.48 | $6.63 | $6.63 | 3,404,300 |
| 2025-06-06 | $6.64 | $6.64 | $6.41 | $6.50 | $6.50 | 3,470,290 |
| 2025-06-05 | $6.55 | $6.67 | $6.43 | $6.45 | $6.45 | 5,396,200 |
| 2025-06-04 | $6.46 | $6.64 | $6.36 | $6.60 | $6.60 | 5,400,790 |
| 2025-06-03 | $6.18 | $6.45 | $6.15 | $6.45 | $6.45 | 6,211,600 |
| 2025-05-30 | $6.20 | $6.40 | $6.17 | $6.24 | $6.24 | 4,932,100 |
| 2025-05-29 | $6.27 | $6.35 | $6.23 | $6.23 | $6.23 | 4,168,400 |
| 2025-05-28 | $6.35 | $6.48 | $6.25 | $6.30 | $6.30 | 6,695,400 |
| 2025-05-27 | $6.02 | $6.38 | $5.97 | $6.34 | $6.34 | 6,800,900 |
| 2025-05-26 | $6.00 | $6.08 | $5.93 | $6.02 | $6.02 | 4,526,400 |
| 2025-05-23 | $6.20 | $6.36 | $6.06 | $6.10 | $6.10 | 6,060,900 |
| 2025-05-22 | $6.24 | $6.37 | $6.21 | $6.32 | $6.32 | 4,645,800 |
| 2025-05-21 | $6.34 | $6.41 | $6.22 | $6.26 | $6.26 | 4,894,800 |
| 2025-05-20 | $6.20 | $6.36 | $6.15 | $6.34 | $6.34 | 4,823,560 |
| 2025-05-19 | $6.01 | $6.42 | $5.99 | $6.22 | $6.22 | 7,962,200 |
| 2025-05-16 | $6.05 | $6.15 | $5.96 | $5.99 | $5.99 | 4,830,300 |
| 2025-05-15 | $5.92 | $6.14 | $5.85 | $6.04 | $6.04 | 7,121,830 |
| 2025-05-14 | $5.89 | $5.96 | $5.80 | $5.89 | $5.89 | 4,094,000 |
| 2025-05-13 | $5.92 | $6.01 | $5.84 | $5.91 | $5.91 | 6,879,900 |
| 2025-05-12 | $6.00 | $6.10 | $5.86 | $5.92 | $5.92 | 13,537,300 |
| 2025-05-09 | $5.68 | $6.08 | $5.64 | $6.06 | $6.06 | 11,086,700 |
| 2025-05-08 | $5.60 | $5.72 | $5.56 | $5.68 | $5.68 | 4,032,200 |
| 2025-05-07 | $5.60 | $5.65 | $5.57 | $5.62 | $5.62 | 4,382,200 |
| 2025-05-06 | $5.45 | $5.57 | $5.45 | $5.57 | $5.57 | 3,498,100 |
| 2025-04-30 | $5.40 | $5.54 | $5.40 | $5.44 | $5.44 | 4,310,100 |
| 2025-04-29 | $5.30 | $5.48 | $5.30 | $5.43 | $5.43 | 4,848,200 |
| 2025-04-28 | $5.45 | $5.49 | $5.33 | $5.37 | $5.37 | 4,922,000 |
| 2025-04-25 | $5.47 | $5.52 | $5.42 | $5.45 | $5.45 | 4,371,300 |
| 2025-04-24 | $5.53 | $5.62 | $5.45 | $5.47 | $5.47 | 5,175,400 |
| 2025-04-23 | $5.51 | $5.57 | $5.45 | $5.55 | $5.55 | 5,911,200 |
| 2025-04-22 | $5.43 | $5.61 | $5.43 | $5.49 | $5.49 | 5,047,300 |
| 2025-04-21 | $5.40 | $5.48 | $5.34 | $5.43 | $5.43 | 4,366,000 |
| 2025-04-18 | $5.41 | $5.49 | $5.30 | $5.40 | $5.40 | 5,458,400 |
| 2025-04-17 | $5.29 | $5.46 | $5.25 | $5.46 | $5.46 | 6,539,400 |
| 2025-04-16 | $5.29 | $5.35 | $5.14 | $5.29 | $5.29 | 4,542,200 |
| 2025-04-15 | $5.23 | $5.36 | $5.19 | $5.29 | $5.29 | 4,262,300 |
| 2025-04-14 | $5.02 | $5.27 | $5.02 | $5.22 | $5.22 | 4,574,700 |
| 2025-04-11 | $4.93 | $5.12 | $4.93 | $5.01 | $5.01 | 4,027,200 |
| 2025-04-10 | $4.92 | $5.07 | $4.92 | $4.98 | $4.98 | 5,637,300 |
| 2025-04-09 | $4.75 | $4.98 | $4.42 | $4.88 | $4.88 | 6,839,500 |
| 2025-04-08 | $4.79 | $4.89 | $4.66 | $4.80 | $4.80 | 5,620,050 |
| 2025-04-07 | $5.00 | $5.14 | $4.84 | $4.84 | $4.84 | 7,385,600 |
| 2025-04-03 | $5.36 | $5.49 | $5.34 | $5.38 | $5.38 | 3,881,800 |
| 2025-04-02 | $5.40 | $5.49 | $5.34 | $5.43 | $5.43 | 3,276,100 |
| 2025-04-01 | $5.26 | $5.44 | $5.26 | $5.37 | $5.37 | 4,646,800 |
| 2025-03-31 | $5.35 | $5.37 | $5.17 | $5.23 | $5.23 | 4,519,700 |
| 2025-03-28 | $5.42 | $5.52 | $5.36 | $5.38 | $5.38 | 3,811,040 |
| 2025-03-27 | $5.49 | $5.53 | $5.40 | $5.48 | $5.48 | 5,455,840 |
| 2025-03-26 | $5.34 | $5.54 | $5.34 | $5.53 | $5.53 | 7,051,220 |
| 2025-03-25 | $5.40 | $5.40 | $5.32 | $5.36 | $5.36 | 5,285,480 |
| 2025-03-24 | $5.45 | $5.50 | $5.33 | $5.40 | $5.40 | 7,815,050 |
| 2025-03-21 | $5.54 | $5.60 | $5.41 | $5.41 | $5.41 | 10,520,800 |
| 2025-03-20 | $5.60 | $5.67 | $5.50 | $5.60 | $5.60 | 16,545,480 |
| 2025-03-19 | $5.70 | $5.75 | $5.46 | $5.65 | $5.65 | 23,881,910 |
| 2025-03-18 | $6.01 | $6.07 | $5.65 | $5.72 | $5.72 | 34,445,850 |
| 2025-03-17 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 3,753,400 |
| 2025-03-14 | $5.03 | $5.52 | $5.00 | $5.52 | $5.52 | 16,296,960 |
| 2025-03-13 | $5.06 | $5.09 | $4.96 | $5.02 | $5.02 | 5,449,100 |
| 2025-03-12 | $5.09 | $5.15 | $5.05 | $5.06 | $5.06 | 5,664,600 |
| 2025-03-11 | $5.06 | $5.10 | $5.01 | $5.10 | $5.10 | 4,486,000 |
| 2025-03-10 | $5.00 | $5.10 | $5.00 | $5.09 | $5.09 | 5,526,500 |
| 2025-03-07 | $5.04 | $5.07 | $4.99 | $5.00 | $5.00 | 4,533,300 |
| 2025-03-06 | $4.95 | $5.06 | $4.92 | $5.05 | $5.05 | 6,390,540 |
| 2025-03-05 | $5.01 | $5.05 | $4.88 | $4.96 | $4.96 | 5,781,800 |
| 2025-03-04 | $4.96 | $5.04 | $4.92 | $5.03 | $5.03 | 3,362,200 |
| 2025-03-03 | $4.96 | $5.05 | $4.94 | $4.97 | $4.97 | 4,373,000 |
| 2025-02-28 | $5.07 | $5.10 | $4.95 | $4.96 | $4.96 | 6,212,600 |
| 2025-02-27 | $5.03 | $5.15 | $5.01 | $5.08 | $5.08 | 7,128,700 |
| 2025-02-26 | $4.95 | $5.05 | $4.95 | $5.02 | $5.02 | 4,045,800 |
| 2025-02-25 | $4.99 | $5.04 | $4.93 | $4.95 | $4.95 | 5,146,000 |
| 2025-02-24 | $4.98 | $5.06 | $4.96 | $5.03 | $5.03 | 5,503,640 |
| 2025-02-20 | $5.10 | $5.11 | $5.05 | $5.08 | $5.08 | 4,411,400 |
| 2025-02-19 | $5.00 | $5.10 | $5.00 | $5.09 | $5.09 | 4,681,200 |
| 2025-02-18 | $5.20 | $5.23 | $5.01 | $5.03 | $5.03 | 6,267,700 |
| 2025-02-17 | $5.14 | $5.26 | $5.10 | $5.20 | $5.20 | 6,648,900 |
| 2025-02-14 | $5.13 | $5.16 | $5.07 | $5.14 | $5.14 | 4,985,300 |
| 2025-02-13 | $5.12 | $5.15 | $5.05 | $5.13 | $5.13 | 4,710,300 |
| 2025-02-12 | $5.12 | $5.14 | $5.05 | $5.11 | $5.11 | 5,178,310 |
| 2025-02-11 | $5.23 | $5.23 | $5.09 | $5.11 | $5.11 | 5,905,070 |
| 2025-02-10 | $5.11 | $5.25 | $5.09 | $5.22 | $5.22 | 6,782,000 |
| 2025-02-07 | $5.03 | $5.15 | $5.02 | $5.09 | $5.09 | 7,111,540 |
| 2025-02-06 | $5.06 | $5.06 | $4.91 | $5.04 | $5.04 | 7,039,830 |
| 2025-02-05 | $5.10 | $5.14 | $5.00 | $5.04 | $5.04 | 6,556,500 |
| 2025-01-27 | $4.92 | $5.13 | $4.92 | $5.03 | $5.03 | 8,869,580 |
| 2025-01-24 | $4.91 | $4.93 | $4.81 | $4.92 | $4.92 | 6,300,630 |
| 2025-01-23 | $4.95 | $5.09 | $4.89 | $4.90 | $4.90 | 9,943,910 |
| 2025-01-22 | $4.88 | $5.05 | $4.80 | $4.95 | $4.95 | 10,035,030 |
| 2025-01-21 | $5.01 | $5.06 | $4.86 | $4.91 | $4.91 | 8,679,750 |
| 2025-01-20 | $4.91 | $5.04 | $4.88 | $5.00 | $5.00 | 9,361,650 |
| 2025-01-17 | $5.05 | $5.05 | $4.90 | $4.94 | $4.94 | 9,531,240 |
| 2025-01-16 | $5.04 | $5.16 | $5.03 | $5.05 | $5.05 | 13,244,970 |
| 2025-01-15 | $5.14 | $5.15 | $5.00 | $5.04 | $5.04 | 12,990,890 |
| 2025-01-14 | $5.01 | $5.19 | $4.97 | $5.18 | $5.18 | 17,545,930 |
| 2025-01-13 | $4.90 | $5.09 | $4.85 | $5.04 | $5.04 | 17,569,380 |
| 2025-01-09 | $5.75 | $6.10 | $5.73 | $5.73 | $5.73 | 46,695,500 |
| 2025-01-08 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 1,189,300 |
| 2024-12-23 | $6.96 | $7.37 | $6.93 | $7.08 | $7.08 | 17,491,530 |
| 2024-12-20 | $6.60 | $7.17 | $6.60 | $7.15 | $7.15 | 21,375,780 |
| 2024-12-19 | $6.59 | $6.74 | $6.43 | $6.59 | $6.59 | 9,335,450 |
| 2024-12-18 | $6.18 | $6.79 | $6.18 | $6.58 | $6.58 | 15,979,350 |
| 2024-12-17 | $6.68 | $6.70 | $6.15 | $6.20 | $6.20 | 12,041,300 |
| 2024-12-16 | $6.58 | $6.83 | $6.53 | $6.64 | $6.64 | 9,864,700 |
| 2024-12-13 | $6.70 | $6.71 | $6.48 | $6.54 | $6.54 | 5,623,330 |
| 2024-12-12 | $6.62 | $6.77 | $6.50 | $6.64 | $6.64 | 13,527,100 |
| 2024-12-11 | $6.14 | $6.74 | $6.10 | $6.74 | $6.74 | 19,130,200 |
| 2024-12-10 | $6.25 | $6.34 | $6.08 | $6.13 | $6.13 | 5,915,220 |
| 2024-12-09 | $6.25 | $6.29 | $6.07 | $6.13 | $6.13 | 5,429,400 |
| 2024-12-06 | $6.21 | $6.30 | $6.09 | $6.27 | $6.27 | 5,566,820 |
| 2024-12-05 | $6.11 | $6.23 | $6.04 | $6.22 | $6.22 | 4,481,000 |
| 2024-12-04 | $6.22 | $6.37 | $6.06 | $6.13 | $6.13 | 9,016,500 |
| 2024-12-03 | $6.29 | $6.60 | $6.23 | $6.33 | $6.33 | 10,398,300 |
| 2024-12-02 | $6.68 | $6.68 | $6.16 | $6.32 | $6.32 | 18,383,050 |
| 2024-11-29 | $6.70 | $6.92 | $6.64 | $6.65 | $6.65 | 12,378,790 |
| 2024-11-28 | $6.43 | $6.83 | $6.30 | $6.79 | $6.79 | 18,946,250 |
| 2024-11-27 | $6.23 | $6.80 | $6.11 | $6.39 | $6.39 | 18,788,480 |
| 2024-11-26 | $6.21 | $6.30 | $6.06 | $6.18 | $6.18 | 8,606,200 |
| 2024-11-25 | $5.97 | $6.34 | $5.85 | $6.27 | $6.27 | 11,146,700 |
| 2024-11-22 | $5.94 | $6.07 | $5.81 | $5.90 | $5.90 | 9,579,330 |
| 2024-11-21 | $5.69 | $5.98 | $5.67 | $5.94 | $5.94 | 7,505,600 |
| 2024-11-20 | $5.53 | $5.78 | $5.45 | $5.72 | $5.72 | 5,705,380 |
| 2024-11-19 | $5.64 | $5.73 | $5.30 | $5.52 | $5.52 | 9,171,500 |
| 2024-11-18 | $5.80 | $5.85 | $5.59 | $5.65 | $5.65 | 4,811,700 |
| 2024-11-15 | $5.62 | $5.85 | $5.61 | $5.70 | $5.70 | 5,894,800 |
| 2024-11-14 | $5.72 | $5.76 | $5.62 | $5.62 | $5.62 | 4,710,500 |
| 2024-11-13 | $5.64 | $5.77 | $5.54 | $5.72 | $5.72 | 4,577,000 |
| 2024-11-12 | $5.69 | $5.83 | $5.63 | $5.64 | $5.64 | 5,576,000 |
| 2024-11-11 | $5.53 | $5.84 | $5.51 | $5.71 | $5.71 | 6,551,200 |
| 2024-11-08 | $5.56 | $5.65 | $5.51 | $5.56 | $5.56 | 4,913,750 |
| 2024-11-07 | $5.53 | $5.58 | $5.38 | $5.58 | $5.58 | 7,915,000 |
| 2024-11-06 | $5.62 | $5.72 | $5.47 | $5.52 | $5.52 | 6,411,900 |
| 2024-11-05 | $5.65 | $5.75 | $5.55 | $5.61 | $5.61 | 5,958,900 |
| 2024-11-04 | $5.45 | $5.69 | $5.41 | $5.60 | $5.60 | 4,352,900 |
| 2024-11-01 | $5.55 | $5.59 | $5.41 | $5.44 | $5.44 | 4,078,800 |
| 2024-10-31 | $5.63 | $5.65 | $5.48 | $5.57 | $5.57 | 4,312,110 |
| 2024-10-30 | $5.60 | $5.75 | $5.42 | $5.47 | $5.47 | 7,552,200 |
| 2024-10-29 | $5.90 | $6.09 | $5.63 | $5.71 | $5.71 | 13,302,300 |
| 2024-10-28 | $5.30 | $5.86 | $5.30 | $5.86 | $5.86 | 11,881,240 |
| 2024-10-25 | $5.11 | $5.40 | $5.10 | $5.33 | $5.33 | 5,562,500 |
| 2024-10-24 | $4.98 | $5.09 | $4.95 | $5.08 | $5.08 | 2,166,220 |
| 2024-10-23 | $4.99 | $5.04 | $4.94 | $4.99 | $4.99 | 2,365,020 |
| 2024-10-22 | $4.99 | $5.03 | $4.92 | $4.98 | $4.98 | 2,549,370 |
| 2024-10-21 | $4.88 | $5.14 | $4.77 | $4.98 | $4.98 | 6,130,700 |
| 2024-10-18 | $4.72 | $4.85 | $4.65 | $4.77 | $4.77 | 2,674,290 |
| 2024-10-17 | $4.78 | $4.81 | $4.66 | $4.67 | $4.67 | 2,361,500 |
| 2024-10-16 | $4.80 | $4.86 | $4.73 | $4.75 | $4.75 | 2,688,400 |
| 2024-10-15 | $4.76 | $4.99 | $4.69 | $4.85 | $4.85 | 4,137,200 |
| 2024-10-14 | $4.72 | $4.78 | $4.66 | $4.75 | $4.75 | 1,803,800 |
| 2024-10-11 | $4.78 | $4.84 | $4.63 | $4.67 | $4.67 | 2,543,700 |
| 2024-10-10 | $4.75 | $4.90 | $4.70 | $4.79 | $4.79 | 3,239,600 |
| 2024-10-09 | $5.23 | $5.23 | $4.71 | $4.72 | $4.72 | 6,798,870 |
| 2024-10-08 | $5.43 | $5.43 | $4.96 | $5.23 | $5.23 | 8,622,400 |
| 2024-09-30 | $4.60 | $4.95 | $4.55 | $4.94 | $4.94 | 7,229,700 |
| 2024-09-27 | $4.40 | $4.53 | $4.37 | $4.50 | $4.50 | 2,217,900 |
| 2024-09-26 | $4.23 | $4.37 | $4.18 | $4.37 | $4.37 | 2,321,600 |
| 2024-09-25 | $4.16 | $4.29 | $4.12 | $4.23 | $4.23 | 1,836,200 |
| 2024-09-24 | $4.02 | $4.13 | $4.02 | $4.12 | $4.12 | 2,302,910 |
| 2024-09-23 | $3.99 | $4.03 | $3.93 | $3.97 | $3.97 | 2,295,110 |
| 2024-09-20 | $4.01 | $4.08 | $3.96 | $3.99 | $3.99 | 2,875,300 |
| 2024-09-19 | $4.03 | $4.17 | $4.01 | $4.13 | $4.13 | 2,493,900 |
| 2024-09-18 | $4.12 | $4.16 | $3.99 | $4.03 | $4.03 | 1,677,400 |
| 2024-09-13 | $4.24 | $4.24 | $4.12 | $4.14 | $4.14 | 1,658,900 |
| 2024-09-12 | $4.23 | $4.28 | $4.22 | $4.22 | $4.22 | 1,096,700 |
| 2024-09-11 | $4.28 | $4.30 | $4.20 | $4.22 | $4.22 | 1,058,500 |
| 2024-09-10 | $4.30 | $4.31 | $4.22 | $4.29 | $4.29 | 1,333,400 |
| 2024-09-09 | $4.27 | $4.30 | $4.20 | $4.26 | $4.26 | 1,584,100 |
| 2024-09-06 | $4.33 | $4.35 | $4.25 | $4.27 | $4.27 | 1,677,600 |
| 2024-09-05 | $4.27 | $4.32 | $4.24 | $4.31 | $4.31 | 1,486,900 |
| 2024-09-04 | $4.29 | $4.30 | $4.21 | $4.23 | $4.23 | 1,027,700 |
| 2024-09-03 | $4.31 | $4.35 | $4.25 | $4.28 | $4.28 | 1,715,700 |
| 2024-09-02 | $4.33 | $4.42 | $4.25 | $4.28 | $4.28 | 1,575,300 |
| 2024-08-30 | $4.38 | $4.40 | $4.27 | $4.34 | $4.34 | 1,658,500 |
| 2024-08-29 | $4.14 | $4.31 | $4.14 | $4.30 | $4.30 | 2,035,600 |
| 2024-08-28 | $4.14 | $4.21 | $4.09 | $4.14 | $4.14 | 1,177,400 |
| 2024-08-27 | $4.18 | $4.19 | $4.10 | $4.11 | $4.11 | 828,100 |
| 2024-08-26 | $4.12 | $4.19 | $4.08 | $4.17 | $4.17 | 1,081,000 |
| 2024-08-23 | $4.16 | $4.18 | $4.06 | $4.09 | $4.09 | 1,417,900 |
| 2024-08-22 | $4.24 | $4.24 | $4.17 | $4.18 | $4.18 | 854,000 |
| 2024-08-21 | $4.25 | $4.25 | $4.18 | $4.20 | $4.20 | 868,600 |
| 2024-08-20 | $4.35 | $4.36 | $4.21 | $4.24 | $4.24 | 1,275,300 |
| 2024-08-19 | $4.35 | $4.39 | $4.32 | $4.34 | $4.34 | 914,400 |
| 2024-08-16 | $4.47 | $4.52 | $4.35 | $4.37 | $4.37 | 1,726,400 |
| 2024-08-15 | $4.34 | $4.50 | $4.31 | $4.50 | $4.50 | 1,643,900 |
| 2024-08-14 | $4.35 | $4.39 | $4.28 | $4.34 | $4.34 | 1,217,200 |
| 2024-08-13 | $4.39 | $4.39 | $4.27 | $4.33 | $4.33 | 850,900 |
| 2024-08-12 | $4.41 | $4.43 | $4.30 | $4.33 | $4.33 | 740,400 |
| 2024-08-09 | $4.40 | $4.44 | $4.38 | $4.38 | $4.38 | 635,300 |
| 2024-08-08 | $4.41 | $4.42 | $4.35 | $4.38 | $4.38 | 735,000 |
| 2024-08-07 | $4.42 | $4.44 | $4.34 | $4.39 | $4.39 | 921,200 |
| 2024-08-06 | $4.36 | $4.41 | $4.30 | $4.41 | $4.41 | 1,717,300 |
| 2024-08-05 | $4.33 | $4.49 | $4.32 | $4.32 | $4.32 | 1,984,100 |
| 2024-08-02 | $4.31 | $4.44 | $4.31 | $4.39 | $4.39 | 1,533,900 |
| 2024-08-01 | $4.35 | $4.39 | $4.33 | $4.37 | $4.37 | 1,402,660 |
| 2024-07-31 | $4.26 | $4.37 | $4.26 | $4.36 | $4.36 | 1,777,400 |
| 2024-07-30 | $4.18 | $4.30 | $4.16 | $4.27 | $4.27 | 1,529,400 |
| 2024-07-29 | $4.16 | $4.21 | $4.15 | $4.19 | $4.19 | 1,174,600 |
| 2024-07-26 | $4.09 | $4.17 | $4.07 | $4.16 | $4.16 | 1,252,000 |
| 2024-07-25 | $4.07 | $4.14 | $4.02 | $4.11 | $4.11 | 900,200 |
| 2024-07-24 | $4.16 | $4.19 | $4.01 | $4.08 | $4.08 | 1,970,500 |
| 2024-07-23 | $4.31 | $4.36 | $4.16 | $4.17 | $4.17 | 1,691,090 |
| 2024-07-22 | $4.15 | $4.23 | $4.11 | $4.23 | $4.23 | 1,991,200 |
| 2024-07-19 | $4.14 | $4.16 | $4.10 | $4.11 | $4.11 | 879,800 |
| 2024-07-18 | $4.17 | $4.17 | $4.05 | $4.15 | $4.15 | 1,520,500 |
| 2024-07-17 | $4.18 | $4.25 | $4.14 | $4.17 | $4.17 | 1,413,200 |
| 2024-07-16 | $4.23 | $4.28 | $4.15 | $4.19 | $4.19 | 1,251,400 |
| 2024-07-15 | $4.25 | $4.25 | $4.15 | $4.18 | $4.18 | 1,198,500 |
| 2024-07-12 | $4.25 | $4.32 | $4.20 | $4.23 | $4.23 | 2,024,900 |
| 2024-07-11 | $4.20 | $4.28 | $4.12 | $4.25 | $4.25 | 2,023,400 |
| 2024-07-10 | $4.13 | $4.15 | $4.07 | $4.08 | $4.08 | 2,348,800 |
| 2024-07-09 | $4.27 | $4.37 | $4.08 | $4.15 | $4.15 | 3,596,700 |
| 2024-07-08 | $4.50 | $4.50 | $4.31 | $4.32 | $4.32 | 1,193,100 |
| 2024-07-05 | $4.50 | $4.50 | $4.40 | $4.43 | $4.43 | 1,408,700 |
| 2024-07-04 | $4.64 | $4.64 | $4.40 | $4.41 | $4.41 | 1,727,870 |
| 2024-07-03 | $4.63 | $4.66 | $4.59 | $4.61 | $4.61 | 1,209,100 |
| 2024-07-02 | $4.59 | $4.70 | $4.57 | $4.65 | $4.65 | 1,490,600 |
| 2024-07-01 | $4.56 | $4.63 | $4.52 | $4.59 | $4.59 | 1,610,600 |
| 2024-06-28 | $4.56 | $4.66 | $4.48 | $4.56 | $4.56 | 2,419,900 |
| 2024-06-27 | $4.59 | $4.86 | $4.55 | $4.61 | $4.61 | 4,230,500 |
| 2024-06-26 | $4.80 | $4.80 | $4.40 | $4.59 | $4.59 | 7,588,600 |
| 2024-06-24 | $4.92 | $4.93 | $4.82 | $4.84 | $4.84 | 2,667,700 |
| 2024-06-21 | $4.80 | $5.03 | $4.78 | $5.02 | $5.02 | 4,060,100 |
| 2024-06-20 | $4.93 | $4.98 | $4.75 | $4.79 | $4.79 | 3,100,700 |
| 2024-06-19 | $5.09 | $5.09 | $4.96 | $4.99 | $4.99 | 6,599,400 |
| 2024-06-18 | $4.92 | $4.92 | $4.81 | $4.85 | $4.85 | 760,950 |
| 2024-06-17 | $4.90 | $4.92 | $4.86 | $4.90 | $4.90 | 523,500 |
| 2024-06-14 | $4.89 | $4.92 | $4.83 | $4.90 | $4.90 | 571,300 |
| 2024-06-13 | $4.95 | $4.95 | $4.81 | $4.83 | $4.83 | 1,102,450 |
| 2024-06-12 | $4.95 | $4.97 | $4.85 | $4.96 | $4.96 | 1,164,910 |
| 2024-06-11 | $4.83 | $4.94 | $4.82 | $4.94 | $4.94 | 945,700 |
| 2024-06-07 | $4.75 | $4.83 | $4.70 | $4.82 | $4.82 | 1,315,600 |
| 2024-06-06 | $4.91 | $4.91 | $4.64 | $4.64 | $4.64 | 1,845,200 |
| 2024-06-05 | $4.83 | $4.93 | $4.75 | $4.88 | $4.88 | 1,047,900 |
| 2024-06-04 | $4.82 | $4.86 | $4.73 | $4.82 | $4.82 | 1,215,300 |
| 2024-06-03 | $5.05 | $5.05 | $4.81 | $4.81 | $4.81 | 1,897,200 |
| 2024-05-31 | $5.04 | $5.07 | $4.95 | $5.06 | $5.06 | 1,442,620 |
| 2024-05-30 | $5.10 | $5.13 | $4.98 | $5.04 | $5.04 | 1,872,280 |
| 2024-05-29 | $5.13 | $5.20 | $5.05 | $5.15 | $5.15 | 1,511,250 |
| 2024-05-28 | $5.16 | $5.23 | $5.16 | $5.16 | $5.16 | 2,189,900 |
| 2024-05-27 | $5.20 | $5.26 | $5.13 | $5.23 | $5.23 | 2,040,400 |
| 2024-05-24 | $5.19 | $5.28 | $5.16 | $5.24 | $5.24 | 1,996,560 |
| 2024-05-23 | $5.21 | $5.31 | $5.14 | $5.18 | $5.18 | 2,789,790 |
| 2024-05-22 | $5.14 | $5.38 | $5.10 | $5.24 | $5.24 | 2,732,890 |
| 2024-05-21 | $5.12 | $5.26 | $5.11 | $5.12 | $5.12 | 2,847,390 |
| 2024-05-20 | $5.14 | $5.18 | $5.08 | $5.15 | $5.15 | 2,684,200 |
| 2024-05-17 | $5.12 | $5.15 | $5.03 | $5.15 | $5.15 | 5,216,760 |
| 2024-05-16 | $5.04 | $5.09 | $4.89 | $4.90 | $4.90 | 2,925,820 |
| 2024-05-15 | $4.83 | $5.07 | $4.78 | $5.04 | $5.04 | 3,164,660 |
| 2024-05-14 | $4.75 | $4.88 | $4.72 | $4.83 | $4.83 | 1,704,690 |
| 2024-05-13 | $4.69 | $4.76 | $4.66 | $4.75 | $4.75 | 1,742,920 |
| 2024-05-10 | $4.74 | $4.80 | $4.64 | $4.69 | $4.69 | 2,224,800 |
| 2024-05-09 | $4.71 | $4.77 | $4.70 | $4.70 | $4.70 | 2,103,600 |
| 2024-05-08 | $4.72 | $4.88 | $4.71 | $4.71 | $4.71 | 4,021,560 |
| 2024-05-07 | $4.75 | $4.83 | $4.66 | $4.78 | $4.78 | 5,542,520 |
| 2024-05-06 | $4.67 | $4.67 | $4.66 | $4.67 | $4.67 | 3,291,000 |
| 2024-04-30 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 208,720 |
| 2024-04-29 | $4.05 | $4.24 | $4.05 | $4.24 | $4.24 | 1,879,400 |
| 2024-04-26 | $4.00 | $4.05 | $3.97 | $4.04 | $4.04 | 2,070,900 |
| 2024-04-25 | $3.98 | $4.02 | $3.94 | $3.99 | $3.99 | 1,501,100 |
| 2024-04-24 | $3.98 | $4.01 | $3.96 | $3.98 | $3.98 | 1,330,000 |
| 2024-04-23 | $3.93 | $4.00 | $3.93 | $3.98 | $3.98 | 829,600 |
| 2024-04-22 | $3.96 | $3.99 | $3.90 | $3.94 | $3.94 | 946,900 |
| 2024-04-19 | $3.99 | $4.04 | $3.96 | $4.00 | $4.00 | 733,400 |
| 2024-04-18 | $3.96 | $4.07 | $3.92 | $4.02 | $4.02 | 1,663,690 |
| 2024-04-17 | $3.81 | $4.00 | $3.81 | $3.97 | $3.97 | 1,754,390 |
| 2024-04-16 | $4.07 | $4.07 | $3.89 | $3.89 | $3.89 | 3,704,740 |
| 2024-04-15 | $4.20 | $4.30 | $4.09 | $4.09 | $4.09 | 2,476,300 |
| 2024-04-12 | $4.31 | $4.35 | $4.30 | $4.31 | $4.31 | 746,700 |
| 2024-04-11 | $4.30 | $4.38 | $4.30 | $4.34 | $4.34 | 569,000 |
| 2024-04-10 | $4.43 | $4.43 | $4.31 | $4.33 | $4.33 | 1,224,600 |
| 2024-04-09 | $4.41 | $4.47 | $4.39 | $4.44 | $4.44 | 605,200 |
| 2024-04-08 | $4.48 | $4.53 | $4.40 | $4.42 | $4.42 | 1,184,400 |
| 2024-04-03 | $4.48 | $4.50 | $4.46 | $4.48 | $4.48 | 1,028,560 |
| 2024-04-02 | $4.44 | $4.50 | $4.44 | $4.48 | $4.48 | 1,137,100 |
| 2024-04-01 | $4.33 | $4.46 | $4.33 | $4.44 | $4.44 | 1,889,100 |
| 2024-03-29 | $4.26 | $4.33 | $4.25 | $4.33 | $4.33 | 1,163,900 |
| 2024-03-28 | $4.17 | $4.30 | $4.17 | $4.26 | $4.26 | 1,552,400 |
| 2024-03-27 | $4.32 | $4.35 | $4.19 | $4.19 | $4.19 | 1,612,800 |
| 2024-03-26 | $4.44 | $4.47 | $4.30 | $4.36 | $4.36 | 2,697,200 |
| 2024-03-25 | $4.49 | $4.51 | $4.46 | $4.47 | $4.47 | 1,970,760 |
| 2024-03-22 | $4.52 | $4.54 | $4.46 | $4.52 | $4.52 | 3,099,000 |
| 2024-03-21 | $4.50 | $4.63 | $4.50 | $4.51 | $4.51 | 4,379,000 |
| 2024-03-20 | $4.50 | $4.55 | $4.44 | $4.50 | $4.50 | 7,549,700 |
| 2024-03-19 | $4.50 | $4.69 | $4.50 | $4.65 | $4.65 | 10,154,500 |
| 2024-03-18 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 616,900 |
| 2024-03-15 | $4.69 | $4.99 | $4.69 | $4.99 | $4.99 | 3,150,300 |
| 2024-03-14 | $4.74 | $4.83 | $4.71 | $4.75 | $4.75 | 2,810,230 |
| 2024-03-13 | $4.86 | $4.88 | $4.70 | $4.70 | $4.70 | 2,895,810 |
| 2024-03-12 | $4.98 | $5.04 | $4.71 | $4.86 | $4.86 | 6,650,230 |
| 2024-03-11 | $4.88 | $4.88 | $4.85 | $4.88 | $4.88 | 2,555,730 |
| 2024-03-08 | $4.40 | $4.65 | $4.40 | $4.65 | $4.65 | 3,939,730 |
| 2024-03-07 | $4.32 | $4.46 | $4.29 | $4.43 | $4.43 | 2,188,900 |
| 2024-03-06 | $4.29 | $4.40 | $4.25 | $4.32 | $4.32 | 1,281,500 |
| 2024-03-05 | $4.27 | $4.32 | $4.26 | $4.27 | $4.27 | 964,900 |
| 2024-03-04 | $4.36 | $4.38 | $4.20 | $4.29 | $4.29 | 1,997,330 |
| 2024-03-01 | $4.39 | $4.43 | $4.34 | $4.36 | $4.36 | 1,173,700 |
| 2024-02-29 | $4.26 | $4.41 | $4.26 | $4.41 | $4.41 | 1,804,430 |
| 2024-02-28 | $4.59 | $4.69 | $4.35 | $4.35 | $4.35 | 2,521,260 |
| 2024-02-27 | $4.49 | $4.60 | $4.47 | $4.58 | $4.58 | 1,182,730 |
| 2024-02-26 | $4.46 | $4.58 | $4.43 | $4.50 | $4.50 | 1,989,790 |
| 2024-02-23 | $4.35 | $4.47 | $4.34 | $4.46 | $4.46 | 1,927,320 |
| 2024-02-22 | $4.31 | $4.36 | $4.27 | $4.34 | $4.34 | 1,460,500 |
| 2024-02-21 | $4.25 | $4.41 | $4.22 | $4.33 | $4.33 | 2,861,100 |
| 2024-02-20 | $4.05 | $4.26 | $4.03 | $4.26 | $4.26 | 3,365,860 |
| 2024-02-19 | $4.00 | $4.09 | $4.00 | $4.06 | $4.06 | 3,813,530 |
| 2024-02-08 | $3.95 | $4.00 | $3.73 | $3.96 | $3.96 | 5,469,070 |
| 2024-02-07 | $4.06 | $4.08 | $3.84 | $3.93 | $3.93 | 4,101,500 |
| 2024-02-06 | $4.04 | $4.12 | $4.04 | $4.04 | $4.04 | 4,045,410 |
| 2024-02-05 | $4.42 | $4.42 | $4.25 | $4.25 | $4.25 | 1,095,100 |
| 2024-02-02 | $4.65 | $4.72 | $4.47 | $4.47 | $4.47 | 1,830,100 |
| 2024-02-01 | $4.65 | $4.76 | $4.65 | $4.70 | $4.70 | 930,400 |
| 2024-01-31 | $5.01 | $5.07 | $4.76 | $4.78 | $4.78 | 1,742,710 |
| 2024-01-30 | $5.10 | $5.12 | $5.01 | $5.01 | $5.01 | 1,599,400 |
| 2024-01-29 | $5.29 | $5.29 | $5.12 | $5.13 | $5.13 | 1,150,200 |
| 2024-01-26 | $5.31 | $5.36 | $5.28 | $5.29 | $5.29 | 941,500 |
| 2024-01-25 | $5.12 | $5.32 | $5.12 | $5.32 | $5.32 | 1,190,910 |
| 2024-01-24 | $5.08 | $5.21 | $5.01 | $5.17 | $5.17 | 1,646,700 |
| 2024-01-23 | $5.14 | $5.16 | $5.00 | $5.08 | $5.08 | 2,211,500 |
| 2024-01-22 | $5.40 | $5.42 | $5.12 | $5.16 | $5.16 | 1,545,900 |
| 2024-01-19 | $5.40 | $5.42 | $5.36 | $5.39 | $5.39 | 710,800 |
| 2024-01-18 | $5.56 | $5.58 | $5.30 | $5.42 | $5.42 | 2,337,220 |
| 2024-01-17 | $5.63 | $5.63 | $5.54 | $5.56 | $5.56 | 1,058,800 |
| 2024-01-16 | $5.69 | $5.69 | $5.60 | $5.64 | $5.64 | 1,738,100 |
| 2024-01-15 | $5.69 | $5.70 | $5.66 | $5.68 | $5.68 | 587,300 |
| 2024-01-12 | $5.69 | $5.72 | $5.66 | $5.69 | $5.69 | 1,583,900 |
| 2024-01-11 | $5.68 | $5.73 | $5.67 | $5.71 | $5.71 | 1,654,200 |
| 2024-01-10 | $5.72 | $5.73 | $5.67 | $5.69 | $5.69 | 1,118,400 |
| 2024-01-09 | $5.70 | $5.74 | $5.69 | $5.72 | $5.72 | 828,300 |
| 2024-01-08 | $5.79 | $5.79 | $5.70 | $5.71 | $5.71 | 1,064,900 |
| 2024-01-05 | $5.84 | $5.85 | $5.78 | $5.80 | $5.80 | 1,107,600 |
| 2024-01-04 | $5.83 | $5.86 | $5.81 | $5.84 | $5.84 | 867,610 |
| 2024-01-03 | $5.84 | $5.85 | $5.82 | $5.85 | $5.85 | 871,000 |
| 2024-01-02 | $5.81 | $5.87 | $5.81 | $5.84 | $5.84 | 955,800 |
| 2024-01-01 | $5.85 | $5.85 | $5.85 | $5.85 | $5.85 | 0 |
| 2023-12-29 | $5.85 | $5.86 | $5.82 | $5.85 | $5.85 | 947,800 |
| 2023-12-28 | $5.82 | $5.88 | $5.80 | $5.86 | $5.86 | 1,729,400 |
| 2023-12-27 | $5.80 | $5.83 | $5.76 | $5.82 | $5.82 | 959,050 |
| 2023-12-26 | $5.78 | $5.84 | $5.76 | $5.80 | $5.80 | 927,250 |
| 2023-12-25 | $5.71 | $5.79 | $5.71 | $5.76 | $5.76 | 856,500 |
| 2023-12-22 | $5.75 | $5.77 | $5.71 | $5.71 | $5.71 | 668,100 |
| 2023-12-21 | $5.71 | $5.78 | $5.61 | $5.78 | $5.78 | 1,877,800 |
| 2023-12-20 | $5.74 | $5.77 | $5.73 | $5.73 | $5.73 | 520,600 |
| 2023-12-19 | $5.73 | $5.77 | $5.71 | $5.74 | $5.74 | 814,500 |
| 2023-12-18 | $5.81 | $5.83 | $5.73 | $5.74 | $5.74 | 888,100 |
| 2023-12-15 | $5.78 | $5.82 | $5.77 | $5.80 | $5.80 | 686,600 |
| 2023-12-14 | $5.79 | $5.81 | $5.78 | $5.78 | $5.78 | 1,009,900 |
| 2023-12-13 | $5.80 | $5.86 | $5.78 | $5.78 | $5.78 | 1,113,200 |
| 2023-12-12 | $5.77 | $5.83 | $5.76 | $5.81 | $5.81 | 772,600 |
| 2023-12-11 | $5.77 | $5.79 | $5.70 | $5.78 | $5.78 | 1,044,800 |
| 2023-12-08 | $5.82 | $5.83 | $5.78 | $5.80 | $5.80 | 1,271,690 |
| 2023-12-07 | $5.83 | $5.85 | $5.81 | $5.81 | $5.81 | 973,000 |
| 2023-12-06 | $5.81 | $5.86 | $5.79 | $5.83 | $5.83 | 1,255,220 |
| 2023-12-05 | $5.89 | $5.89 | $5.81 | $5.82 | $5.82 | 1,451,600 |
| 2023-12-04 | $5.90 | $5.90 | $5.87 | $5.88 | $5.88 | 687,500 |
| 2023-12-01 | $5.85 | $5.92 | $5.83 | $5.90 | $5.90 | 1,204,000 |
| 2023-11-30 | $5.87 | $5.90 | $5.84 | $5.85 | $5.85 | 813,400 |
| 2023-11-29 | $5.95 | $5.95 | $5.87 | $5.87 | $5.87 | 1,908,100 |
| 2023-11-28 | $5.92 | $5.96 | $5.90 | $5.95 | $5.95 | 1,141,600 |
| 2023-11-27 | $5.94 | $5.95 | $5.88 | $5.93 | $5.93 | 1,443,700 |
| 2023-11-24 | $6.01 | $6.05 | $5.89 | $5.93 | $5.93 | 3,319,400 |
| 2023-11-23 | $5.82 | $6.11 | $5.82 | $6.04 | $6.04 | 5,880,400 |
| 2023-11-22 | $5.84 | $5.86 | $5.81 | $5.82 | $5.82 | 1,900,100 |
| 2023-11-21 | $5.86 | $5.86 | $5.82 | $5.85 | $5.85 | 1,621,400 |
| 2023-11-20 | $5.84 | $5.88 | $5.83 | $5.85 | $5.85 | 1,117,600 |
| 2023-11-17 | $5.78 | $5.85 | $5.77 | $5.84 | $5.84 | 1,612,500 |
| 2023-11-16 | $5.82 | $5.83 | $5.78 | $5.78 | $5.78 | 961,900 |
| 2023-11-15 | $5.81 | $5.83 | $5.80 | $5.83 | $5.83 | 1,160,210 |
| 2023-11-14 | $5.80 | $5.83 | $5.78 | $5.81 | $5.81 | 907,500 |
| 2023-11-13 | $5.80 | $5.81 | $5.78 | $5.80 | $5.80 | 800,910 |
| 2023-11-10 | $5.85 | $5.85 | $5.77 | $5.80 | $5.80 | 1,666,300 |
| 2023-11-09 | $5.82 | $5.91 | $5.81 | $5.85 | $5.85 | 2,155,700 |
| 2023-11-08 | $5.86 | $5.87 | $5.81 | $5.84 | $5.84 | 1,564,900 |
| 2023-11-07 | $5.86 | $5.86 | $5.81 | $5.84 | $5.84 | 1,293,200 |
| 2023-11-06 | $5.83 | $5.88 | $5.81 | $5.86 | $5.86 | 1,888,200 |
| 2023-11-03 | $5.81 | $5.86 | $5.77 | $5.84 | $5.84 | 1,464,010 |
| 2023-11-02 | $5.73 | $5.88 | $5.72 | $5.81 | $5.81 | 3,473,110 |
| 2023-11-01 | $5.71 | $5.75 | $5.69 | $5.73 | $5.73 | 857,310 |
| 2023-10-31 | $5.72 | $5.73 | $5.68 | $5.72 | $5.72 | 1,144,500 |
| 2023-10-30 | $5.74 | $5.74 | $5.67 | $5.72 | $5.72 | 1,970,100 |
| 2023-10-27 | $5.71 | $5.79 | $5.69 | $5.77 | $5.77 | 1,472,900 |
| 2023-10-26 | $5.71 | $5.74 | $5.68 | $5.72 | $5.72 | 584,400 |
| 2023-10-25 | $5.69 | $5.75 | $5.69 | $5.72 | $5.72 | 997,300 |
| 2023-10-24 | $5.61 | $5.69 | $5.58 | $5.68 | $5.68 | 795,300 |
| 2023-10-23 | $5.70 | $5.70 | $5.57 | $5.58 | $5.58 | 1,525,330 |
| 2023-10-20 | $5.66 | $5.71 | $5.66 | $5.70 | $5.70 | 643,300 |
| 2023-10-19 | $5.67 | $5.73 | $5.65 | $5.70 | $5.70 | 1,354,600 |
| 2023-10-18 | $5.81 | $5.81 | $5.67 | $5.70 | $5.70 | 1,588,870 |
| 2023-10-17 | $5.78 | $5.83 | $5.75 | $5.82 | $5.82 | 1,297,000 |
| 2023-10-16 | $5.73 | $5.76 | $5.72 | $5.76 | $5.76 | 1,013,200 |
| 2023-10-13 | $5.72 | $5.75 | $5.71 | $5.74 | $5.74 | 1,326,300 |
| 2023-10-12 | $5.73 | $5.75 | $5.70 | $5.74 | $5.74 | 842,400 |
| 2023-10-11 | $5.72 | $5.74 | $5.71 | $5.72 | $5.72 | 1,311,800 |
| 2023-10-10 | $5.79 | $5.80 | $5.71 | $5.72 | $5.72 | 1,752,100 |
| 2023-10-09 | $5.83 | $5.83 | $5.73 | $5.79 | $5.79 | 1,337,500 |
| 2023-09-28 | $5.77 | $5.86 | $5.76 | $5.82 | $5.82 | 2,086,900 |
| 2023-09-27 | $5.75 | $5.79 | $5.74 | $5.77 | $5.77 | 1,184,100 |
| 2023-09-26 | $5.75 | $5.76 | $5.71 | $5.75 | $5.75 | 1,149,200 |
| 2023-09-25 | $5.81 | $5.81 | $5.69 | $5.73 | $5.73 | 2,317,900 |
| 2023-09-22 | $5.79 | $5.91 | $5.76 | $5.82 | $5.82 | 4,274,300 |
| 2023-09-21 | $5.78 | $5.82 | $5.73 | $5.80 | $5.80 | 3,112,300 |
| 2023-09-20 | $5.75 | $5.86 | $5.73 | $5.78 | $5.78 | 2,988,870 |
| 2023-09-19 | $5.73 | $5.75 | $5.72 | $5.75 | $5.75 | 1,640,600 |
| 2023-09-18 | $5.71 | $5.76 | $5.69 | $5.74 | $5.74 | 2,612,560 |
| 2023-09-15 | $5.66 | $5.70 | $5.65 | $5.70 | $5.70 | 1,334,700 |
| 2023-09-14 | $5.67 | $5.67 | $5.64 | $5.65 | $5.65 | 943,900 |
| 2023-09-13 | $5.65 | $5.71 | $5.63 | $5.67 | $5.67 | 1,468,400 |
| 2023-09-12 | $5.71 | $5.72 | $5.69 | $5.70 | $5.70 | 1,003,100 |
| 2023-09-11 | $5.68 | $5.72 | $5.65 | $5.71 | $5.71 | 1,542,900 |
| 2023-09-08 | $5.67 | $5.70 | $5.65 | $5.68 | $5.68 | 1,041,900 |
| 2023-09-07 | $5.74 | $5.74 | $5.65 | $5.67 | $5.67 | 2,074,600 |
| 2023-09-06 | $5.77 | $5.77 | $5.72 | $5.76 | $5.76 | 2,450,700 |
| 2023-09-05 | $5.78 | $5.79 | $5.74 | $5.76 | $5.76 | 988,400 |
| 2023-09-04 | $5.73 | $5.81 | $5.71 | $5.80 | $5.80 | 1,900,000 |
| 2023-09-01 | $5.65 | $5.75 | $5.65 | $5.73 | $5.73 | 1,767,900 |
| 2023-08-31 | $5.68 | $5.74 | $5.64 | $5.66 | $5.66 | 3,525,700 |
| 2023-08-30 | $5.83 | $5.84 | $5.78 | $5.83 | $5.83 | 1,578,600 |
| 2023-08-29 | $5.69 | $5.83 | $5.69 | $5.81 | $5.81 | 1,885,400 |
| 2023-08-28 | $5.92 | $5.92 | $5.69 | $5.71 | $5.71 | 3,177,800 |
| 2023-08-25 | $5.67 | $5.70 | $5.62 | $5.65 | $5.65 | 1,080,000 |
| 2023-08-24 | $5.71 | $5.71 | $5.64 | $5.67 | $5.67 | 1,566,000 |
| 2023-08-23 | $5.76 | $5.76 | $5.68 | $5.71 | $5.71 | 1,250,600 |
| 2023-08-22 | $5.81 | $5.82 | $5.68 | $5.77 | $5.77 | 2,770,900 |
| 2023-08-21 | $5.82 | $5.90 | $5.78 | $5.79 | $5.79 | 2,519,900 |
| 2023-08-18 | $5.88 | $5.95 | $5.84 | $5.84 | $5.84 | 2,780,300 |
| 2023-08-17 | $5.82 | $5.89 | $5.81 | $5.88 | $5.88 | 1,592,300 |
| 2023-08-16 | $5.85 | $5.93 | $5.81 | $5.86 | $5.86 | 1,847,200 |
| 2023-08-15 | $5.88 | $5.89 | $5.82 | $5.85 | $5.85 | 1,910,480 |
| 2023-08-14 | $5.78 | $5.90 | $5.77 | $5.88 | $5.88 | 3,173,480 |
| 2023-08-11 | $5.79 | $5.86 | $5.74 | $5.81 | $5.81 | 4,039,880 |
| 2023-08-10 | $5.72 | $5.81 | $5.70 | $5.77 | $5.77 | 2,584,700 |
| 2023-08-09 | $5.72 | $5.75 | $5.69 | $5.71 | $5.71 | 2,042,600 |
| 2023-08-08 | $5.76 | $5.77 | $5.71 | $5.74 | $5.74 | 1,778,100 |
| 2023-08-07 | $5.77 | $5.78 | $5.73 | $5.77 | $5.77 | 1,324,400 |
| 2023-08-04 | $5.79 | $5.80 | $5.77 | $5.77 | $5.77 | 1,161,320 |
| 2023-08-03 | $5.78 | $5.80 | $5.75 | $5.79 | $5.79 | 1,567,700 |
| 2023-08-02 | $5.82 | $5.83 | $5.76 | $5.78 | $5.78 | 2,026,700 |
| 2023-08-01 | $5.83 | $5.87 | $5.79 | $5.82 | $5.82 | 2,234,900 |
| 2023-07-31 | $5.76 | $5.88 | $5.75 | $5.86 | $5.86 | 3,570,100 |
| 2023-07-28 | $5.64 | $5.77 | $5.64 | $5.77 | $5.77 | 2,970,900 |
| 2023-07-27 | $5.66 | $5.69 | $5.65 | $5.67 | $5.67 | 1,870,700 |
| 2023-07-26 | $5.64 | $5.69 | $5.62 | $5.67 | $5.67 | 2,158,200 |
| 2023-07-25 | $5.60 | $5.65 | $5.58 | $5.65 | $5.65 | 2,508,700 |
| 2023-07-24 | $5.60 | $5.60 | $5.54 | $5.57 | $5.57 | 3,585,530 |
| 2023-07-21 | $5.62 | $5.64 | $5.57 | $5.62 | $5.62 | 2,790,300 |
| 2023-07-20 | $5.62 | $5.67 | $5.61 | $5.64 | $5.64 | 1,426,120 |
| 2023-07-19 | $5.67 | $5.69 | $5.61 | $5.62 | $5.62 | 3,144,670 |
| 2023-07-18 | $5.65 | $5.70 | $5.64 | $5.69 | $5.69 | 1,460,070 |
| 2023-07-17 | $5.73 | $5.74 | $5.60 | $5.67 | $5.67 | 4,123,800 |
| 2023-07-14 | $5.83 | $5.84 | $5.80 | $5.82 | $5.82 | 2,380,900 |
| 2023-07-13 | $5.83 | $5.86 | $5.80 | $5.84 | $5.84 | 1,274,300 |
| 2023-07-12 | $5.85 | $5.88 | $5.80 | $5.81 | $5.81 | 1,727,500 |
| 2023-07-11 | $5.87 | $5.88 | $5.82 | $5.87 | $5.87 | 2,453,900 |
| 2023-07-10 | $5.83 | $5.88 | $5.82 | $5.87 | $5.87 | 988,000 |
| 2023-07-07 | $5.85 | $5.85 | $5.78 | $5.85 | $5.85 | 2,298,700 |
| 2023-07-06 | $5.88 | $5.88 | $5.82 | $5.87 | $5.87 | 930,900 |
| 2023-07-05 | $5.87 | $5.87 | $5.84 | $5.87 | $5.87 | 1,009,200 |
| 2023-07-04 | $5.92 | $5.94 | $5.82 | $5.87 | $5.87 | 2,678,180 |
| 2023-07-03 | $5.85 | $5.96 | $5.85 | $5.93 | $5.93 | 1,551,100 |
| 2023-06-30 | $5.79 | $5.85 | $5.76 | $5.85 | $5.85 | 1,191,870 |
| 2023-06-29 | $5.75 | $5.82 | $5.74 | $5.76 | $5.76 | 1,192,500 |
| 2023-06-28 | $5.71 | $5.79 | $5.60 | $5.78 | $5.78 | 2,027,310 |
| 2023-06-27 | $5.60 | $5.76 | $5.59 | $5.73 | $5.73 | 1,674,600 |
| 2023-06-26 | $5.62 | $5.64 | $5.58 | $5.60 | $5.60 | 681,500 |
| 2023-06-21 | $5.64 | $5.67 | $5.62 | $5.63 | $5.63 | 703,300 |
| 2023-06-20 | $5.69 | $5.70 | $5.62 | $5.66 | $5.66 | 1,216,620 |
| 2023-06-19 | $5.77 | $5.79 | $5.67 | $5.70 | $5.70 | 1,725,900 |
| 2023-06-16 | $5.73 | $5.85 | $5.73 | $5.78 | $5.78 | 1,794,930 |
| 2023-06-15 | $5.79 | $5.80 | $5.73 | $5.74 | $5.74 | 1,118,680 |
| 2023-06-14 | $5.76 | $5.83 | $5.74 | $5.78 | $5.78 | 1,178,700 |
| 2023-06-13 | $5.74 | $5.79 | $5.73 | $5.78 | $5.78 | 947,400 |
| 2023-06-12 | $5.81 | $5.81 | $5.60 | $5.74 | $5.74 | 2,398,200 |
| 2023-06-09 | $5.85 | $5.85 | $5.78 | $5.81 | $5.81 | 750,600 |
| 2023-06-08 | $5.87 | $5.88 | $5.80 | $5.82 | $5.82 | 1,124,800 |
| 2023-06-07 | $5.78 | $5.93 | $5.76 | $5.89 | $5.89 | 2,124,380 |
| 2023-06-06 | $5.87 | $5.91 | $5.77 | $5.78 | $5.78 | 1,266,100 |
| 2023-06-05 | $5.83 | $5.92 | $5.81 | $5.87 | $5.87 | 1,786,690 |
| 2023-06-02 | $5.73 | $5.86 | $5.73 | $5.85 | $5.85 | 1,395,600 |
| 2023-06-01 | $5.76 | $5.80 | $5.73 | $5.74 | $5.74 | 805,300 |
| 2023-05-31 | $5.75 | $5.88 | $5.71 | $5.76 | $5.76 | 1,622,410 |
| 2023-05-30 | $5.65 | $5.72 | $5.60 | $5.72 | $5.72 | 756,300 |
| 2023-05-29 | $5.72 | $5.74 | $5.59 | $5.64 | $5.64 | 1,495,800 |
| 2023-05-26 | $5.73 | $5.74 | $5.53 | $5.70 | $5.70 | 2,326,900 |
| 2023-05-25 | $5.74 | $5.78 | $5.65 | $5.74 | $5.74 | 2,261,650 |
| 2023-05-24 | $5.85 | $5.92 | $5.78 | $5.78 | $5.78 | 2,308,600 |
| 2023-05-23 | $5.85 | $6.00 | $5.82 | $5.88 | $5.88 | 2,727,100 |
| 2023-05-22 | $5.79 | $5.88 | $5.73 | $5.85 | $5.85 | 1,779,790 |
| 2023-05-19 | $5.86 | $5.89 | $5.70 | $5.74 | $5.74 | 2,725,790 |
| 2023-05-18 | $5.97 | $5.98 | $5.88 | $5.92 | $5.92 | 1,534,800 |
| 2023-05-17 | $5.72 | $5.97 | $5.65 | $5.93 | $5.93 | 3,345,010 |
| 2023-05-16 | $6.01 | $6.01 | $5.78 | $5.78 | $5.78 | 3,589,570 |
| 2023-05-15 | $6.23 | $6.33 | $6.01 | $6.01 | $6.01 | 4,886,900 |
| 2023-05-12 | $6.22 | $6.48 | $6.20 | $6.33 | $6.33 | 4,720,250 |
| 2023-05-11 | $6.00 | $6.24 | $5.98 | $6.17 | $6.17 | 3,136,500 |
| 2023-05-10 | $5.97 | $6.05 | $5.93 | $5.99 | $5.99 | 2,437,500 |
| 2023-05-09 | $6.02 | $6.10 | $5.96 | $5.99 | $5.99 | 2,821,930 |
| 2023-05-08 | $6.17 | $6.23 | $6.00 | $6.02 | $6.02 | 4,461,010 |
| 2023-05-05 | $6.28 | $6.36 | $6.14 | $6.19 | $6.19 | 6,279,730 |
| 2023-05-04 | $5.98 | $6.17 | $5.95 | $6.17 | $6.17 | 5,903,650 |
| 2023-05-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2023-05-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2023-04-28 | $5.68 | $5.94 | $5.68 | $5.88 | $5.88 | 12,805,450 |
| 2023-04-27 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 2,136,000 |
| 2023-04-26 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2023-04-25 | $6.20 | $6.24 | $6.05 | $6.17 | $6.17 | 2,258,820 |
| 2023-04-24 | $6.22 | $6.24 | $6.13 | $6.19 | $6.19 | 1,581,710 |
| 2023-04-21 | $6.34 | $6.39 | $6.21 | $6.22 | $6.22 | 1,843,550 |
| 2023-04-20 | $6.43 | $6.43 | $6.29 | $6.33 | $6.33 | 1,875,500 |
| 2023-04-19 | $6.45 | $6.49 | $6.43 | $6.43 | $6.43 | 995,300 |
| 2023-04-18 | $6.48 | $6.52 | $6.43 | $6.47 | $6.47 | 1,671,460 |
| 2023-04-17 | $6.43 | $6.48 | $6.43 | $6.47 | $6.47 | 1,180,210 |
| 2023-04-14 | $6.50 | $6.52 | $6.45 | $6.46 | $6.46 | 1,320,900 |
| 2023-04-13 | $6.47 | $6.53 | $6.46 | $6.47 | $6.47 | 1,378,330 |
| 2023-04-12 | $6.44 | $6.50 | $6.42 | $6.49 | $6.49 | 1,568,900 |
| 2023-04-11 | $6.48 | $6.48 | $6.40 | $6.44 | $6.44 | 1,675,500 |
| 2023-04-10 | $6.58 | $6.60 | $6.44 | $6.45 | $6.45 | 2,440,000 |
| 2023-04-07 | $6.55 | $6.61 | $6.48 | $6.58 | $6.58 | 2,371,240 |
| 2023-04-06 | $6.69 | $6.71 | $6.49 | $6.53 | $6.53 | 3,741,720 |
| 2023-04-05 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2023-04-04 | $6.79 | $6.82 | $6.65 | $6.69 | $6.69 | 2,650,840 |
| 2023-04-03 | $6.79 | $6.84 | $6.74 | $6.81 | $6.81 | 1,854,670 |
| 2023-03-31 | $6.70 | $6.79 | $6.70 | $6.79 | $6.79 | 1,555,400 |
| 2023-03-30 | $6.66 | $6.73 | $6.62 | $6.70 | $6.70 | 2,022,330 |
| 2023-03-29 | $6.77 | $6.83 | $6.65 | $6.67 | $6.67 | 1,944,530 |
| 2023-03-28 | $6.75 | $6.83 | $6.73 | $6.78 | $6.78 | 1,532,100 |
| 2023-03-27 | $6.84 | $6.84 | $6.66 | $6.75 | $6.75 | 2,579,610 |
| 2023-03-24 | $6.82 | $6.85 | $6.78 | $6.83 | $6.83 | 1,698,010 |
| 2023-03-23 | $6.90 | $6.90 | $6.79 | $6.83 | $6.83 | 2,526,700 |
| 2023-03-22 | $6.88 | $6.96 | $6.83 | $6.91 | $6.91 | 3,394,300 |
| 2023-03-21 | $6.78 | $6.89 | $6.75 | $6.88 | $6.88 | 2,356,690 |
| 2023-03-20 | $6.76 | $6.90 | $6.71 | $6.80 | $6.80 | 2,937,700 |
| 2023-03-17 | $6.78 | $6.82 | $6.74 | $6.74 | $6.74 | 2,881,680 |
| 2023-03-16 | $6.85 | $6.85 | $6.74 | $6.76 | $6.76 | 2,629,000 |
| 2023-03-15 | $6.81 | $6.87 | $6.80 | $6.83 | $6.83 | 3,072,200 |
| 2023-03-14 | $6.90 | $6.94 | $6.75 | $6.80 | $6.80 | 4,245,570 |
| 2023-03-13 | $6.93 | $6.98 | $6.82 | $6.92 | $6.92 | 3,265,830 |
| 2023-03-10 | $6.95 | $7.01 | $6.83 | $6.95 | $6.95 | 4,698,070 |
| 2023-03-09 | $7.17 | $7.18 | $6.94 | $7.00 | $7.00 | 6,735,280 |
| 2023-03-08 | $7.08 | $7.18 | $7.04 | $7.18 | $7.18 | 7,306,900 |
| 2023-03-07 | $7.41 | $7.41 | $7.11 | $7.13 | $7.13 | 12,969,120 |
| 2023-03-06 | $7.59 | $7.67 | $7.33 | $7.42 | $7.42 | 15,085,780 |
| 2023-03-03 | $7.89 | $7.89 | $7.56 | $7.69 | $7.69 | 17,808,810 |
| 2023-03-02 | $7.28 | $8.00 | $7.27 | $8.00 | $8.00 | 20,461,190 |
| 2023-03-01 | $7.37 | $7.44 | $7.20 | $7.27 | $7.27 | 7,894,720 |
| 2023-02-28 | $7.02 | $7.55 | $7.02 | $7.48 | $7.48 | 15,126,340 |
| 2023-02-27 | $6.90 | $7.15 | $6.89 | $7.03 | $7.03 | 5,763,320 |
| 2023-02-24 | $6.86 | $6.93 | $6.83 | $6.90 | $6.90 | 1,514,800 |
| 2023-02-23 | $6.87 | $6.91 | $6.82 | $6.87 | $6.87 | 1,757,760 |
| 2023-02-22 | $6.81 | $6.90 | $6.73 | $6.84 | $6.84 | 1,813,120 |
| 2023-02-21 | $6.83 | $6.86 | $6.74 | $6.81 | $6.81 | 1,798,400 |
| 2023-02-20 | $6.83 | $6.84 | $6.75 | $6.81 | $6.81 | 1,302,200 |
| 2023-02-17 | $6.71 | $6.85 | $6.70 | $6.77 | $6.77 | 2,357,200 |
| 2023-02-16 | $6.82 | $6.86 | $6.65 | $6.69 | $6.69 | 2,189,820 |
| 2023-02-15 | $6.83 | $6.83 | $6.77 | $6.82 | $6.82 | 1,361,100 |
| 2023-02-14 | $6.84 | $6.86 | $6.76 | $6.78 | $6.78 | 1,181,010 |
| 2023-02-13 | $6.80 | $6.88 | $6.80 | $6.83 | $6.83 | 2,092,100 |
| 2023-02-10 | $6.79 | $6.81 | $6.73 | $6.79 | $6.79 | 1,688,500 |
| 2023-02-09 | $6.73 | $6.80 | $6.69 | $6.79 | $6.79 | 1,237,100 |
| 2023-02-08 | $6.75 | $6.79 | $6.69 | $6.73 | $6.73 | 1,437,220 |
| 2023-02-07 | $6.77 | $6.83 | $6.70 | $6.75 | $6.75 | 2,282,900 |
| 2023-02-06 | $6.71 | $6.83 | $6.66 | $6.77 | $6.77 | 2,718,700 |
| 2023-02-03 | $6.71 | $6.75 | $6.65 | $6.71 | $6.71 | 2,693,300 |
| 2023-02-02 | $6.74 | $6.83 | $6.67 | $6.72 | $6.72 | 2,619,300 |
| 2023-02-01 | $6.68 | $6.74 | $6.64 | $6.69 | $6.69 | 1,639,500 |
| 2023-01-31 | $6.58 | $6.65 | $6.46 | $6.65 | $6.65 | 2,933,120 |
| 2023-01-30 | $6.56 | $6.64 | $6.56 | $6.60 | $6.60 | 2,067,400 |
| 2023-01-20 | $6.53 | $6.55 | $6.50 | $6.53 | $6.53 | 1,238,440 |
| 2023-01-19 | $6.50 | $6.57 | $6.45 | $6.52 | $6.52 | 2,084,100 |
| 2023-01-18 | $6.44 | $6.53 | $6.41 | $6.50 | $6.50 | 1,695,440 |
| 2023-01-17 | $6.45 | $6.48 | $6.38 | $6.42 | $6.42 | 1,540,400 |
| 2023-01-16 | $6.34 | $6.45 | $6.32 | $6.42 | $6.42 | 2,079,500 |
| 2023-01-13 | $6.30 | $6.38 | $6.28 | $6.34 | $6.34 | 1,066,400 |
| 2023-01-12 | $6.33 | $6.38 | $6.25 | $6.30 | $6.30 | 1,504,900 |
| 2023-01-11 | $6.39 | $6.39 | $6.33 | $6.35 | $6.35 | 1,534,000 |
| 2023-01-10 | $6.46 | $6.48 | $6.31 | $6.37 | $6.37 | 1,708,000 |
| 2023-01-09 | $6.44 | $6.48 | $6.40 | $6.46 | $6.46 | 1,783,300 |
| 2023-01-06 | $6.46 | $6.51 | $6.40 | $6.41 | $6.41 | 2,414,500 |
| 2023-01-05 | $6.58 | $6.59 | $6.45 | $6.47 | $6.47 | 2,051,600 |
| 2023-01-04 | $6.45 | $6.58 | $6.42 | $6.57 | $6.57 | 2,052,740 |
| 2023-01-03 | $6.40 | $6.50 | $6.38 | $6.46 | $6.46 | 2,328,880 |
| 2023-01-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2022-12-30 | $6.33 | $6.44 | $6.30 | $6.43 | $6.43 | 2,057,710 |
| 2022-12-29 | $6.38 | $6.38 | $6.27 | $6.27 | $6.27 | 1,250,440 |
| 2022-12-28 | $6.50 | $6.50 | $6.32 | $6.34 | $6.34 | 1,757,200 |
| 2022-12-27 | $6.35 | $6.50 | $6.34 | $6.48 | $6.48 | 2,235,000 |
| 2022-12-26 | $6.41 | $6.44 | $6.30 | $6.36 | $6.36 | 1,797,200 |
| 2022-12-23 | $6.38 | $6.49 | $6.32 | $6.37 | $6.37 | 1,781,300 |
| 2022-12-22 | $6.50 | $6.64 | $6.41 | $6.42 | $6.42 | 2,038,700 |
| 2022-12-21 | $6.58 | $6.62 | $6.45 | $6.51 | $6.51 | 1,688,400 |
| 2022-12-20 | $6.58 | $6.62 | $6.45 | $6.53 | $6.53 | 2,177,400 |
| 2022-12-19 | $6.85 | $6.87 | $6.50 | $6.54 | $6.54 | 4,390,200 |
| 2022-12-16 | $6.82 | $6.90 | $6.73 | $6.79 | $6.79 | 2,994,620 |
| 2022-12-15 | $7.09 | $7.09 | $6.80 | $6.82 | $6.82 | 5,051,430 |
| 2022-12-14 | $6.91 | $7.07 | $6.74 | $7.04 | $7.04 | 5,680,880 |
| 2022-12-13 | $6.82 | $6.99 | $6.78 | $6.89 | $6.89 | 8,366,340 |
| 2022-12-12 | $6.96 | $7.71 | $6.79 | $6.88 | $6.88 | 12,816,260 |
| 2022-12-09 | $6.70 | $7.18 | $6.65 | $7.01 | $7.01 | 9,435,970 |
| 2022-12-08 | $6.78 | $6.78 | $6.65 | $6.71 | $6.71 | 1,591,870 |
| 2022-12-07 | $6.60 | $6.78 | $6.55 | $6.70 | $6.70 | 2,382,800 |
| 2022-12-06 | $6.67 | $6.68 | $6.58 | $6.60 | $6.60 | 1,904,400 |
| 2022-12-05 | $6.62 | $6.67 | $6.56 | $6.63 | $6.63 | 2,141,800 |
| 2022-12-01 | $6.50 | $6.60 | $6.49 | $6.52 | $6.52 | 2,268,690 |
| 2022-11-30 | $6.51 | $6.54 | $6.45 | $6.49 | $6.49 | 1,800,300 |
| 2022-11-29 | $6.38 | $6.51 | $6.33 | $6.49 | $6.49 | 1,964,350 |
| 2022-11-28 | $6.39 | $6.39 | $6.23 | $6.33 | $6.33 | 1,340,370 |
| 2022-11-25 | $6.45 | $6.45 | $6.35 | $6.40 | $6.40 | 1,226,700 |
| 2022-11-24 | $6.36 | $6.44 | $6.35 | $6.41 | $6.41 | 1,525,700 |
| 2022-11-23 | $6.35 | $6.43 | $6.26 | $6.34 | $6.34 | 1,875,700 |
| 2022-11-22 | $6.43 | $6.51 | $6.37 | $6.43 | $6.43 | 2,225,500 |
| 2022-11-21 | $6.40 | $6.45 | $6.35 | $6.41 | $6.41 | 1,751,300 |
| 2022-11-18 | $6.50 | $6.55 | $6.40 | $6.44 | $6.44 | 1,765,930 |
| 2022-11-17 | $6.44 | $6.51 | $6.41 | $6.49 | $6.49 | 1,809,900 |
| 2022-11-16 | $6.42 | $6.47 | $6.39 | $6.45 | $6.45 | 2,310,700 |
| 2022-11-15 | $6.42 | $6.45 | $6.37 | $6.42 | $6.42 | 1,417,100 |
| 2022-11-14 | $6.40 | $6.49 | $6.38 | $6.40 | $6.40 | 1,931,700 |
| 2022-11-11 | $6.40 | $6.51 | $6.36 | $6.40 | $6.40 | 2,039,200 |
| 2022-11-10 | $6.25 | $6.39 | $6.24 | $6.37 | $6.37 | 1,723,490 |
| 2022-11-09 | $6.21 | $6.35 | $6.21 | $6.30 | $6.30 | 1,609,290 |
| 2022-11-08 | $6.27 | $6.27 | $6.18 | $6.26 | $6.26 | 1,658,700 |
| 2022-11-07 | $6.11 | $6.23 | $6.04 | $6.22 | $6.22 | 2,778,040 |
| 2022-11-04 | $6.03 | $6.12 | $6.02 | $6.11 | $6.11 | 2,275,800 |
| 2022-11-03 | $6.02 | $6.04 | $5.95 | $6.03 | $6.03 | 1,470,770 |
| 2022-11-02 | $5.98 | $6.07 | $5.97 | $6.02 | $6.02 | 1,590,140 |
| 2022-11-01 | $5.93 | $6.00 | $5.90 | $5.98 | $5.98 | 1,994,990 |
| 2022-10-31 | $5.88 | $5.97 | $5.86 | $5.91 | $5.91 | 1,584,060 |
| 2022-10-28 | $6.18 | $6.19 | $5.90 | $5.91 | $5.91 | 3,348,850 |
| 2022-10-27 | $6.07 | $6.22 | $6.07 | $6.18 | $6.18 | 2,876,500 |
| 2022-10-26 | $6.18 | $6.28 | $6.09 | $6.11 | $6.11 | 4,959,650 |
| 2022-10-25 | $6.41 | $6.43 | $6.21 | $6.26 | $6.26 | 2,572,750 |
| 2022-10-24 | $6.67 | $6.67 | $6.40 | $6.44 | $6.44 | 1,893,400 |
| 2022-10-21 | $6.67 | $6.73 | $6.58 | $6.61 | $6.61 | 1,104,400 |
| 2022-10-20 | $6.61 | $6.74 | $6.61 | $6.65 | $6.65 | 1,084,800 |
| 2022-10-19 | $6.70 | $6.76 | $6.65 | $6.67 | $6.67 | 1,080,900 |
| 2022-10-18 | $6.77 | $6.80 | $6.67 | $6.73 | $6.73 | 1,519,200 |
| 2022-10-17 | $6.65 | $6.73 | $6.60 | $6.69 | $6.69 | 1,405,200 |
| 2022-10-14 | $6.57 | $6.73 | $6.57 | $6.63 | $6.63 | 2,107,310 |
| 2022-10-13 | $6.56 | $6.65 | $6.48 | $6.57 | $6.57 | 1,601,400 |
| 2022-10-12 | $6.50 | $6.56 | $6.39 | $6.55 | $6.55 | 1,787,600 |
| 2022-10-11 | $6.53 | $6.53 | $6.33 | $6.47 | $6.47 | 2,305,300 |
| 2022-10-10 | $6.50 | $6.57 | $6.44 | $6.47 | $6.47 | 1,812,800 |
| 2022-09-30 | $6.52 | $6.59 | $6.45 | $6.45 | $6.45 | 1,607,200 |
| 2022-09-29 | $6.67 | $6.81 | $6.47 | $6.52 | $6.52 | 2,035,700 |
| 2022-09-28 | $6.72 | $6.80 | $6.62 | $6.66 | $6.66 | 2,318,180 |
| 2022-09-27 | $6.63 | $6.75 | $6.50 | $6.74 | $6.74 | 2,970,300 |
| 2022-09-26 | $6.82 | $6.86 | $6.51 | $6.55 | $6.55 | 2,762,780 |
| 2022-09-23 | $6.97 | $7.04 | $6.74 | $6.86 | $6.86 | 2,427,550 |
| 2022-09-22 | $7.05 | $7.11 | $6.92 | $6.93 | $6.93 | 2,364,400 |
| 2022-09-21 | $7.01 | $7.09 | $6.92 | $7.05 | $7.05 | 1,628,160 |
| 2022-09-20 | $6.93 | $7.15 | $6.92 | $7.04 | $7.04 | 2,849,900 |
| 2022-09-19 | $7.06 | $7.15 | $6.80 | $6.93 | $6.93 | 2,955,510 |
| 2022-09-16 | $7.60 | $7.60 | $7.06 | $7.06 | $7.06 | 5,116,160 |
| 2022-09-15 | $7.64 | $7.70 | $7.42 | $7.56 | $7.56 | 1,999,540 |
| 2022-09-14 | $7.50 | $7.65 | $7.41 | $7.63 | $7.63 | 1,807,090 |
| 2022-09-13 | $7.59 | $7.65 | $7.56 | $7.59 | $7.59 | 1,835,740 |
| 2022-09-12 | $7.59 | $7.59 | $7.59 | $7.59 | $7.59 | 0 |
| 2022-09-09 | $7.53 | $7.62 | $7.50 | $7.59 | $7.59 | 1,788,540 |
| 2022-09-08 | $7.64 | $7.64 | $7.49 | $7.54 | $7.54 | 1,914,200 |
| 2022-09-07 | $7.56 | $7.63 | $7.50 | $7.59 | $7.59 | 2,177,990 |
| 2022-09-06 | $7.57 | $7.63 | $7.48 | $7.58 | $7.58 | 1,924,800 |
| 2022-09-05 | $7.45 | $7.57 | $7.38 | $7.52 | $7.52 | 1,704,810 |
| 2022-09-02 | $7.36 | $7.52 | $7.34 | $7.40 | $7.40 | 3,079,600 |
| 2022-09-01 | $7.47 | $7.58 | $7.38 | $7.38 | $7.38 | 3,068,350 |
| 2022-08-31 | $7.61 | $7.61 | $7.42 | $7.46 | $7.46 | 1,378,730 |
| 2022-08-30 | $7.45 | $7.65 | $7.45 | $7.60 | $7.60 | 1,510,000 |
| 2022-08-29 | $7.35 | $7.53 | $7.28 | $7.52 | $7.52 | 1,191,730 |
| 2022-08-26 | $7.40 | $7.53 | $7.40 | $7.40 | $7.40 | 845,590 |
| 2022-08-25 | $7.44 | $7.55 | $7.36 | $7.44 | $7.44 | 837,310 |
| 2022-08-24 | $7.61 | $7.67 | $7.43 | $7.43 | $7.43 | 1,384,610 |
| 2022-08-23 | $7.55 | $7.60 | $7.49 | $7.56 | $7.56 | 1,032,940 |
| 2022-08-22 | $7.47 | $7.57 | $7.43 | $7.55 | $7.55 | 1,065,990 |
| 2022-08-19 | $7.52 | $7.59 | $7.46 | $7.48 | $7.48 | 1,089,500 |
| 2022-08-18 | $7.56 | $7.56 | $7.49 | $7.52 | $7.52 | 692,000 |
| 2022-08-17 | $7.54 | $7.60 | $7.49 | $7.54 | $7.54 | 904,770 |
| 2022-08-16 | $7.55 | $7.59 | $7.48 | $7.54 | $7.54 | 946,120 |
| 2022-08-15 | $7.61 | $7.61 | $7.49 | $7.54 | $7.54 | 1,060,900 |
| 2022-08-12 | $7.45 | $7.62 | $7.45 | $7.56 | $7.56 | 1,287,300 |
| 2022-08-11 | $7.38 | $7.54 | $7.38 | $7.48 | $7.48 | 1,323,600 |
| 2022-08-10 | $7.35 | $7.39 | $7.27 | $7.36 | $7.36 | 809,160 |
| 2022-08-09 | $7.36 | $7.36 | $7.27 | $7.35 | $7.35 | 571,400 |
| 2022-08-08 | $7.35 | $7.37 | $7.23 | $7.33 | $7.33 | 782,700 |
| 2022-08-05 | $7.28 | $7.34 | $7.18 | $7.31 | $7.31 | 1,169,400 |
| 2022-08-04 | $7.27 | $7.30 | $7.05 | $7.28 | $7.28 | 1,130,100 |
| 2022-08-03 | $7.20 | $7.34 | $7.08 | $7.12 | $7.12 | 1,316,600 |
| 2022-08-02 | $7.62 | $7.63 | $7.12 | $7.21 | $7.21 | 3,083,200 |
| 2022-08-01 | $7.48 | $7.76 | $7.43 | $7.61 | $7.61 | 2,060,760 |
| 2022-07-29 | $7.55 | $7.58 | $7.47 | $7.48 | $7.48 | 1,064,110 |
| 2022-07-28 | $7.58 | $7.60 | $7.48 | $7.53 | $7.53 | 899,950 |
| 2022-07-27 | $7.66 | $7.68 | $7.47 | $7.51 | $7.51 | 980,300 |
| 2022-07-26 | $7.53 | $7.54 | $7.44 | $7.50 | $7.50 | 909,140 |
| 2022-07-25 | $7.55 | $7.59 | $7.45 | $7.54 | $7.54 | 1,004,100 |
| 2022-07-22 | $7.45 | $7.62 | $7.45 | $7.53 | $7.53 | 1,330,900 |
| 2022-07-21 | $7.50 | $7.60 | $7.46 | $7.50 | $7.50 | 2,120,600 |
| 2022-07-20 | $7.46 | $7.52 | $7.39 | $7.46 | $7.46 | 1,134,300 |
| 2022-07-19 | $7.27 | $7.46 | $7.20 | $7.44 | $7.44 | 1,800,000 |
| 2022-07-18 | $7.06 | $7.27 | $6.93 | $7.26 | $7.26 | 2,637,000 |
| 2022-07-15 | $7.36 | $7.41 | $6.89 | $6.92 | $6.92 | 3,311,610 |
| 2022-07-14 | $7.38 | $7.40 | $7.32 | $7.38 | $7.38 | 865,810 |
| 2022-07-13 | $7.33 | $7.39 | $7.31 | $7.37 | $7.37 | 1,051,200 |
| 2022-07-12 | $7.51 | $7.51 | $7.20 | $7.32 | $7.32 | 1,407,470 |
| 2022-07-11 | $7.44 | $7.45 | $7.30 | $7.41 | $7.41 | 1,676,890 |
| 2022-07-08 | $7.51 | $7.57 | $7.46 | $7.52 | $7.52 | 1,300,500 |
| 2022-07-07 | $7.51 | $7.61 | $7.40 | $7.46 | $7.46 | 1,201,330 |
| 2022-07-06 | $7.55 | $7.62 | $7.43 | $7.51 | $7.51 | 1,672,400 |
| 2022-07-05 | $7.65 | $7.72 | $7.50 | $7.60 | $7.60 | 2,218,900 |
| 2022-07-04 | $7.55 | $7.79 | $7.39 | $7.66 | $7.66 | 3,787,210 |
| 2022-07-01 | $7.42 | $7.58 | $7.42 | $7.55 | $7.55 | 1,971,270 |
| 2022-06-30 | $7.37 | $7.64 | $7.37 | $7.43 | $7.43 | 2,556,450 |
| 2022-06-29 | $7.56 | $7.56 | $7.35 | $7.35 | $7.35 | 1,696,400 |
| 2022-06-28 | $7.45 | $7.53 | $7.39 | $7.50 | $7.50 | 2,028,300 |
| 2022-06-27 | $7.35 | $7.44 | $7.29 | $7.42 | $7.42 | 2,138,030 |
| 2022-06-24 | $7.30 | $7.32 | $7.25 | $7.30 | $7.30 | 1,002,800 |
| 2022-06-23 | $7.23 | $7.31 | $7.17 | $7.28 | $7.28 | 1,164,400 |
| 2022-06-22 | $7.32 | $7.36 | $7.20 | $7.20 | $7.20 | 983,700 |
| 2022-06-21 | $7.33 | $7.37 | $7.23 | $7.32 | $7.32 | 1,342,100 |
| 2022-06-20 | $7.24 | $7.34 | $7.24 | $7.27 | $7.27 | 1,022,160 |
| 2022-06-17 | $7.31 | $7.32 | $7.19 | $7.24 | $7.24 | 1,287,140 |
| 2022-06-16 | $7.32 | $7.35 | $7.26 | $7.30 | $7.30 | 1,019,660 |
| 2022-06-15 | $7.27 | $7.38 | $7.26 | $7.32 | $7.32 | 1,904,660 |
| 2022-06-14 | $7.30 | $7.30 | $7.10 | $7.30 | $7.30 | 1,886,560 |
| 2022-06-13 | $7.29 | $7.35 | $7.21 | $7.30 | $7.30 | 1,075,700 |
| 2022-06-10 | $7.29 | $7.35 | $7.18 | $7.29 | $7.29 | 1,398,060 |
| 2022-06-09 | $7.27 | $7.37 | $7.23 | $7.28 | $7.28 | 1,864,300 |
| 2022-06-08 | $7.32 | $7.34 | $7.10 | $7.31 | $7.31 | 2,507,370 |
| 2022-06-07 | $7.38 | $7.40 | $7.28 | $7.28 | $7.28 | 2,460,880 |
| 2022-06-06 | $7.30 | $7.51 | $7.22 | $7.34 | $7.34 | 4,907,490 |
| 2022-06-02 | $7.89 | $8.03 | $7.77 | $8.02 | $7.52 | 5,121,200 |
| 2022-06-01 | $7.68 | $7.86 | $7.67 | $7.82 | $7.33 | 2,336,050 |
| 2022-05-31 | $7.73 | $7.76 | $7.66 | $7.71 | $7.23 | 1,631,100 |
| 2022-05-30 | $7.52 | $7.74 | $7.50 | $7.69 | $7.21 | 2,671,400 |
| 2022-05-27 | $7.59 | $7.63 | $7.45 | $7.56 | $7.09 | 2,912,590 |
| 2022-05-26 | $7.33 | $7.51 | $7.29 | $7.49 | $7.02 | 3,583,100 |
| 2022-05-25 | $7.11 | $7.48 | $7.06 | $7.42 | $6.96 | 3,361,870 |
| 2022-05-24 | $7.36 | $7.42 | $7.11 | $7.12 | $6.67 | 1,973,980 |
| 2022-05-23 | $7.33 | $7.44 | $7.32 | $7.36 | $6.90 | 1,406,500 |
| 2022-05-20 | $7.33 | $7.44 | $7.33 | $7.36 | $6.90 | 1,070,900 |
| 2022-05-19 | $7.24 | $7.38 | $7.21 | $7.36 | $6.90 | 1,220,300 |
| 2022-05-18 | $7.23 | $7.37 | $7.18 | $7.33 | $6.87 | 1,821,200 |
| 2022-05-17 | $7.26 | $7.29 | $7.13 | $7.18 | $6.73 | 1,378,120 |
| 2022-05-16 | $7.22 | $7.35 | $7.18 | $7.26 | $6.81 | 1,332,100 |
| 2022-05-13 | $7.15 | $7.39 | $7.13 | $7.17 | $6.72 | 2,380,600 |
| 2022-05-12 | $7.07 | $7.14 | $7.02 | $7.10 | $6.66 | 1,392,280 |
| 2022-05-11 | $7.13 | $7.22 | $7.01 | $7.01 | $6.57 | 2,214,110 |
| 2022-05-10 | $7.05 | $7.15 | $6.96 | $7.09 | $6.65 | 1,879,800 |
| 2022-05-09 | $7.12 | $7.20 | $7.01 | $7.11 | $6.67 | 2,019,670 |
| 2022-05-06 | $7.06 | $7.22 | $6.98 | $7.05 | $6.61 | 1,372,460 |
| 2022-05-05 | $7.04 | $7.20 | $6.95 | $7.14 | $6.69 | 1,918,430 |
| 2022-05-04 | $7.10 | $7.10 | $7.10 | $7.10 | $6.66 | 0 |
| 2022-05-03 | $7.10 | $7.10 | $7.10 | $7.10 | $6.66 | 0 |
| 2022-04-29 | $6.79 | $7.16 | $6.73 | $7.10 | $6.66 | 3,153,580 |
| 2022-04-28 | $6.83 | $7.09 | $6.65 | $6.70 | $6.28 | 3,065,820 |
| 2022-04-27 | $6.77 | $6.88 | $6.45 | $6.84 | $6.41 | 4,820,190 |
| 2022-04-26 | $7.43 | $7.46 | $6.80 | $6.81 | $6.38 | 5,686,900 |
| 2022-04-25 | $8.05 | $8.14 | $7.47 | $7.55 | $7.08 | 5,121,310 |
| 2022-04-22 | $7.70 | $8.21 | $7.69 | $8.16 | $7.65 | 5,217,650 |
| 2022-04-21 | $7.88 | $8.08 | $7.71 | $7.75 | $7.27 | 2,697,700 |
| 2022-04-20 | $7.82 | $8.01 | $7.78 | $7.88 | $7.39 | 1,605,310 |
| 2022-04-19 | $7.71 | $7.88 | $7.63 | $7.85 | $7.36 | 1,581,640 |
| 2022-04-18 | $7.60 | $7.73 | $7.43 | $7.71 | $7.23 | 958,160 |
| 2022-04-15 | $7.81 | $7.81 | $7.56 | $7.62 | $7.14 | 1,488,200 |
| 2022-04-14 | $7.82 | $7.87 | $7.74 | $7.81 | $7.32 | 894,490 |
| 2022-04-13 | $7.83 | $7.90 | $7.70 | $7.80 | $7.31 | 1,247,500 |
| 2022-04-12 | $7.56 | $7.86 | $7.56 | $7.84 | $7.35 | 1,773,400 |
| 2022-04-11 | $7.78 | $7.84 | $7.59 | $7.64 | $7.16 | 1,511,900 |
| 2022-04-08 | $7.92 | $7.92 | $7.64 | $7.81 | $7.32 | 1,793,400 |
| 2022-04-07 | $8.08 | $8.19 | $7.89 | $7.92 | $7.42 | 1,419,400 |
| 2022-04-06 | $8.01 | $8.18 | $7.96 | $8.13 | $7.62 | 1,988,200 |
| 2022-04-05 | $8.00 | $8.00 | $8.00 | $8.00 | $7.50 | 0 |
| 2022-04-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.50 | 0 |
| 2022-04-01 | $7.91 | $8.01 | $7.88 | $8.00 | $7.50 | 1,571,050 |
| 2022-03-31 | $7.92 | $8.06 | $7.91 | $7.93 | $7.43 | 1,545,940 |
| 2022-03-30 | $7.87 | $7.95 | $7.81 | $7.94 | $7.44 | 1,098,400 |
| 2022-03-29 | $7.96 | $8.05 | $7.79 | $7.84 | $7.35 | 1,656,600 |
| 2022-03-28 | $8.06 | $8.06 | $7.86 | $7.94 | $7.44 | 1,999,720 |
| 2022-03-25 | $7.77 | $8.12 | $7.75 | $8.06 | $7.56 | 3,392,850 |
| 2022-03-24 | $7.83 | $7.85 | $7.73 | $7.76 | $7.27 | 1,428,000 |
| 2022-03-23 | $8.01 | $8.01 | $7.74 | $7.78 | $7.29 | 1,421,200 |
| 2022-03-22 | $7.74 | $7.88 | $7.66 | $7.82 | $7.33 | 988,200 |
| 2022-03-21 | $7.66 | $7.81 | $7.63 | $7.74 | $7.26 | 1,147,900 |
| 2022-03-18 | $7.49 | $7.69 | $7.49 | $7.68 | $7.20 | 1,295,800 |
| 2022-03-17 | $7.55 | $7.64 | $7.46 | $7.50 | $7.03 | 1,874,850 |
| 2022-03-16 | $7.29 | $7.52 | $7.14 | $7.48 | $7.01 | 2,736,400 |
| 2022-03-15 | $7.68 | $7.68 | $7.14 | $7.19 | $6.74 | 2,101,530 |
| 2022-03-14 | $7.83 | $7.83 | $7.61 | $7.61 | $7.13 | 1,616,500 |
| 2022-03-11 | $7.72 | $7.85 | $7.47 | $7.83 | $7.83 | 1,703,200 |
| 2022-03-10 | $7.71 | $7.87 | $7.71 | $7.76 | $7.76 | 2,304,100 |
| 2022-03-09 | $7.95 | $7.97 | $7.34 | $7.63 | $7.63 | 2,982,900 |
| 2022-03-08 | $8.15 | $8.22 | $7.89 | $7.92 | $7.92 | 3,217,150 |
| 2022-03-07 | $8.17 | $8.34 | $8.11 | $8.15 | $8.15 | 2,761,210 |
| 2022-03-04 | $8.29 | $8.33 | $8.16 | $8.17 | $8.17 | 2,095,700 |
| 2022-03-03 | $8.28 | $8.36 | $8.25 | $8.33 | $8.33 | 1,278,160 |
| 2022-03-02 | $8.14 | $8.38 | $8.14 | $8.31 | $8.31 | 2,180,050 |
| 2022-03-01 | $8.14 | $8.26 | $8.12 | $8.22 | $8.22 | 1,262,500 |
| 2022-02-28 | $8.20 | $8.26 | $7.99 | $8.14 | $8.14 | 2,128,100 |
| 2022-02-25 | $8.12 | $8.30 | $8.12 | $8.20 | $8.20 | 1,688,600 |
| 2022-02-24 | $8.36 | $8.45 | $7.95 | $8.11 | $8.11 | 4,391,650 |
| 2022-02-23 | $8.29 | $8.36 | $8.25 | $8.35 | $8.35 | 1,556,400 |
| 2022-02-22 | $8.45 | $8.48 | $8.24 | $8.25 | $8.25 | 2,305,850 |
| 2022-02-21 | $8.24 | $8.50 | $8.24 | $8.48 | $8.48 | 2,165,100 |
| 2022-02-18 | $8.23 | $8.26 | $8.14 | $8.24 | $8.24 | 1,681,500 |
| 2022-02-17 | $8.36 | $8.42 | $8.23 | $8.26 | $8.26 | 1,947,200 |
| 2022-02-16 | $8.24 | $8.45 | $8.23 | $8.41 | $8.41 | 2,009,900 |
| 2022-02-15 | $8.33 | $8.39 | $8.13 | $8.19 | $8.19 | 1,479,400 |
| 2022-02-14 | $8.20 | $8.36 | $8.13 | $8.30 | $8.30 | 1,611,200 |
| 2022-02-11 | $8.49 | $8.57 | $8.18 | $8.20 | $8.20 | 2,944,200 |
| 2022-02-10 | $8.60 | $8.65 | $8.46 | $8.49 | $8.49 | 1,405,320 |
| 2022-02-09 | $8.56 | $8.73 | $8.49 | $8.60 | $8.60 | 2,472,520 |
| 2022-02-08 | $8.32 | $8.55 | $8.27 | $8.53 | $8.53 | 1,878,700 |
| 2022-02-07 | $8.31 | $8.48 | $8.28 | $8.32 | $8.32 | 1,715,900 |
| 2022-02-04 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2022-02-03 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2022-02-02 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2022-02-01 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2022-01-28 | $8.04 | $8.36 | $7.94 | $8.27 | $8.27 | 1,982,840 |
| 2022-01-27 | $8.55 | $8.55 | $7.89 | $8.03 | $8.03 | 2,572,100 |
| 2022-01-26 | $8.12 | $8.31 | $8.12 | $8.22 | $8.22 | 1,793,540 |
| 2022-01-25 | $8.57 | $8.67 | $8.16 | $8.19 | $8.19 | 4,131,620 |
| 2022-01-24 | $8.79 | $8.79 | $8.52 | $8.57 | $8.57 | 3,472,000 |
| 2022-01-21 | $8.88 | $9.09 | $8.76 | $8.79 | $8.79 | 1,939,420 |
| 2022-01-20 | $9.31 | $9.35 | $8.83 | $8.84 | $8.84 | 4,076,370 |
| 2022-01-19 | $9.11 | $9.48 | $9.11 | $9.27 | $9.27 | 2,785,000 |
| 2022-01-18 | $9.32 | $9.52 | $9.14 | $9.15 | $9.15 | 2,877,500 |
| 2022-01-17 | $9.46 | $9.46 | $9.24 | $9.39 | $9.39 | 2,700,500 |
| 2022-01-14 | $9.71 | $9.80 | $9.25 | $9.31 | $9.31 | 4,671,600 |
| 2022-01-13 | $9.51 | $9.86 | $9.41 | $9.73 | $9.73 | 5,180,830 |
| 2022-01-12 | $9.49 | $9.65 | $9.33 | $9.49 | $9.49 | 4,358,510 |
| 2022-01-11 | $9.34 | $9.63 | $9.31 | $9.38 | $9.38 | 4,655,790 |
| 2022-01-10 | $9.25 | $9.35 | $9.19 | $9.27 | $9.27 | 2,071,300 |
| 2022-01-07 | $9.37 | $9.62 | $9.24 | $9.31 | $9.31 | 4,271,610 |
| 2022-01-06 | $9.25 | $9.55 | $9.15 | $9.41 | $9.41 | 4,753,140 |
| 2022-01-05 | $9.49 | $9.54 | $9.25 | $9.25 | $9.25 | 4,289,300 |
| 2022-01-04 | $9.43 | $9.64 | $9.30 | $9.44 | $9.44 | 9,231,100 |
| 2022-01-03 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2021-12-31 | $8.94 | $9.80 | $8.87 | $9.43 | $9.43 | 14,802,600 |
| 2021-12-30 | $8.90 | $8.98 | $8.70 | $8.91 | $8.91 | 2,517,200 |
| 2021-12-29 | $8.85 | $8.85 | $8.57 | $8.79 | $8.79 | 1,972,200 |
| 2021-12-28 | $8.66 | $8.96 | $8.62 | $8.79 | $8.79 | 2,457,100 |
| 2021-12-27 | $8.68 | $8.75 | $8.53 | $8.62 | $8.62 | 1,929,100 |
| 2021-12-24 | $8.90 | $8.90 | $8.60 | $8.68 | $8.68 | 2,515,900 |
| 2021-12-23 | $8.89 | $8.98 | $8.76 | $8.81 | $8.81 | 3,357,900 |
| 2021-12-22 | $8.95 | $8.99 | $8.76 | $8.81 | $8.81 | 3,317,800 |
| 2021-12-21 | $8.75 | $9.10 | $8.63 | $8.99 | $8.99 | 5,724,440 |
| 2021-12-20 | $8.48 | $8.69 | $8.41 | $8.59 | $8.59 | 2,952,100 |
| 2021-12-17 | $8.68 | $8.75 | $8.50 | $8.52 | $8.52 | 2,988,300 |
| 2021-12-16 | $8.67 | $8.83 | $8.63 | $8.68 | $8.68 | 2,331,100 |
| 2021-12-15 | $8.85 | $8.93 | $8.67 | $8.72 | $8.72 | 3,389,300 |
| 2021-12-14 | $9.17 | $9.25 | $8.76 | $8.90 | $8.90 | 5,194,080 |
| 2021-12-13 | $8.83 | $9.42 | $8.80 | $9.11 | $9.11 | 8,978,310 |
| 2021-12-10 | $8.15 | $9.03 | $8.13 | $8.83 | $8.83 | 13,096,670 |
| 2021-12-09 | $7.88 | $8.30 | $7.80 | $8.21 | $8.21 | 4,731,740 |
| 2021-12-08 | $8.24 | $8.24 | $7.80 | $7.88 | $7.88 | 2,585,600 |
| 2021-12-07 | $8.18 | $8.18 | $7.79 | $7.87 | $7.87 | 2,923,990 |
| 2021-12-06 | $8.24 | $8.24 | $7.93 | $7.93 | $7.93 | 2,233,000 |
| 2021-12-03 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 1,888,200 |
| 2021-12-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 1,946,500 |
| 2021-12-01 | $8.06 | $8.35 | $8.02 | $8.28 | $8.28 | 3,198,130 |
| 2021-11-30 | $7.92 | $8.15 | $7.92 | $8.00 | $8.00 | 1,475,230 |
| 2021-11-29 | $7.84 | $7.90 | $7.79 | $7.82 | $7.82 | 1,268,090 |
| 2021-11-26 | $8.10 | $8.10 | $7.94 | $7.95 | $7.95 | 1,101,680 |
| 2021-11-25 | $8.10 | $8.14 | $8.00 | $8.06 | $8.06 | 1,240,680 |
| 2021-11-24 | $8.00 | $8.11 | $7.91 | $8.08 | $8.08 | 1,396,200 |
| 2021-11-23 | $7.95 | $8.06 | $7.84 | $8.00 | $8.00 | 1,575,700 |
| 2021-11-22 | $7.89 | $7.96 | $7.77 | $7.90 | $7.90 | 1,613,090 |
| 2021-11-19 | $7.88 | $7.94 | $7.82 | $7.85 | $7.85 | 1,728,100 |
| 2021-11-18 | $7.80 | $7.93 | $7.69 | $7.88 | $7.88 | 2,139,200 |
| 2021-11-17 | $7.65 | $7.80 | $7.64 | $7.76 | $7.76 | 1,670,790 |
| 2021-11-16 | $7.70 | $7.95 | $7.63 | $7.67 | $7.67 | 3,133,000 |
| 2021-11-15 | $7.43 | $7.71 | $7.41 | $7.68 | $7.68 | 2,188,090 |
| 2021-11-12 | $7.44 | $7.46 | $7.37 | $7.43 | $7.43 | 961,780 |
| 2021-11-11 | $7.36 | $7.47 | $7.33 | $7.44 | $7.44 | 1,279,700 |
| 2021-11-10 | $7.26 | $7.41 | $7.23 | $7.37 | $7.37 | 1,572,660 |
| 2021-11-09 | $7.19 | $7.26 | $7.18 | $7.26 | $7.26 | 1,222,380 |
| 2021-11-08 | $7.15 | $7.23 | $7.08 | $7.19 | $7.19 | 1,348,590 |
| 2021-11-05 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 1,528,180 |
| 2021-11-04 | $7.20 | $7.20 | $7.08 | $7.16 | $7.16 | 1,451,290 |
| 2021-11-03 | $7.11 | $7.23 | $7.07 | $7.18 | $7.18 | 1,204,560 |
| 2021-11-02 | $7.32 | $7.33 | $7.02 | $7.11 | $7.11 | 2,225,900 |
| 2021-11-01 | $7.38 | $7.41 | $7.18 | $7.29 | $7.29 | 1,594,600 |
| 2021-10-29 | $7.19 | $7.40 | $7.14 | $7.35 | $7.35 | 1,454,510 |
| 2021-10-28 | $7.41 | $7.49 | $7.16 | $7.19 | $7.19 | 3,306,300 |
| 2021-10-27 | $7.85 | $7.85 | $7.47 | $7.52 | $7.52 | 1,880,500 |
| 2021-10-26 | $7.86 | $7.87 | $7.77 | $7.80 | $7.80 | 1,174,000 |
| 2021-10-25 | $7.84 | $7.98 | $7.71 | $7.87 | $7.87 | 1,501,500 |
| 2021-10-22 | $7.91 | $7.91 | $7.78 | $7.81 | $7.81 | 1,466,160 |
| 2021-10-21 | $8.00 | $8.13 | $7.85 | $7.91 | $7.91 | 2,268,300 |
| 2021-10-20 | $8.16 | $8.16 | $8.01 | $8.05 | $8.05 | 1,225,000 |
| 2021-10-19 | $8.10 | $8.20 | $8.08 | $8.09 | $8.09 | 1,812,300 |
| 2021-10-18 | $8.05 | $8.20 | $8.05 | $8.17 | $8.17 | 1,365,620 |
| 2021-10-15 | $8.35 | $8.36 | $8.15 | $8.16 | $8.16 | 1,608,820 |
| 2021-10-14 | $8.30 | $8.41 | $8.20 | $8.37 | $8.37 | 1,793,290 |
| 2021-10-13 | $8.23 | $8.44 | $8.18 | $8.34 | $8.34 | 2,322,700 |
| 2021-10-12 | $8.30 | $8.30 | $8.15 | $8.23 | $8.23 | 1,632,000 |
| 2021-10-11 | $8.45 | $8.57 | $8.19 | $8.30 | $8.30 | 4,606,200 |
| 2021-10-08 | $8.12 | $8.60 | $8.03 | $8.45 | $8.45 | 4,714,420 |
| 2021-10-07 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-10-06 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-09-30 | $8.01 | $8.08 | $7.78 | $8.08 | $8.08 | 4,582,190 |
| 2021-09-29 | $8.14 | $8.23 | $7.98 | $8.00 | $8.00 | 1,829,600 |
| 2021-09-28 | $8.28 | $8.28 | $8.10 | $8.18 | $8.18 | 1,300,110 |
| 2021-09-27 | $8.63 | $8.69 | $8.13 | $8.30 | $8.30 | 2,709,400 |
| 2021-09-24 | $8.67 | $8.70 | $8.54 | $8.63 | $8.63 | 1,353,700 |
| 2021-09-23 | $8.62 | $8.79 | $8.61 | $8.66 | $8.66 | 1,302,200 |
| 2021-09-22 | $8.62 | $8.66 | $8.49 | $8.60 | $8.60 | 1,557,270 |
| 2021-09-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2021-09-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 0 |
| 2021-09-17 | $8.71 | $8.80 | $8.49 | $8.60 | $8.60 | 1,853,630 |
| 2021-09-16 | $8.93 | $9.09 | $8.69 | $8.71 | $8.71 | 2,036,700 |
| 2021-09-15 | $8.85 | $8.94 | $8.72 | $8.90 | $8.90 | 1,374,600 |
| 2021-09-14 | $9.14 | $9.16 | $8.88 | $8.89 | $8.89 | 2,417,400 |
| 2021-09-13 | $9.06 | $9.17 | $8.98 | $9.14 | $9.14 | 2,042,700 |
| 2021-09-10 | $9.16 | $9.16 | $8.93 | $9.02 | $9.02 | 2,003,030 |
| 2021-09-09 | $9.22 | $9.25 | $9.07 | $9.10 | $9.10 | 1,919,020 |
| 2021-09-08 | $9.03 | $9.25 | $9.01 | $9.19 | $9.19 | 2,365,680 |
| 2021-09-07 | $9.02 | $9.12 | $8.95 | $9.03 | $9.03 | 2,567,500 |
| 2021-09-06 | $8.94 | $9.03 | $8.87 | $9.01 | $9.01 | 1,999,510 |
| 2021-09-03 | $9.16 | $9.16 | $8.99 | $9.01 | $9.01 | 2,085,800 |
| 2021-09-02 | $9.07 | $9.18 | $8.96 | $9.12 | $9.12 | 2,158,120 |
| 2021-09-01 | $8.93 | $9.14 | $8.86 | $9.08 | $9.08 | 2,943,370 |
| 2021-08-31 | $8.91 | $9.00 | $8.78 | $8.96 | $8.96 | 2,669,430 |
| 2021-08-30 | $8.99 | $9.36 | $8.89 | $8.95 | $8.95 | 3,778,560 |
| 2021-08-27 | $9.40 | $9.44 | $8.96 | $8.98 | $8.98 | 4,256,000 |
| 2021-08-26 | $8.91 | $9.35 | $8.86 | $9.28 | $9.28 | 3,575,700 |
| 2021-08-25 | $8.90 | $9.03 | $8.83 | $8.96 | $8.96 | 2,538,300 |
| 2021-08-24 | $8.74 | $9.08 | $8.70 | $8.89 | $8.89 | 3,218,010 |
| 2021-08-23 | $8.50 | $8.74 | $8.50 | $8.69 | $8.69 | 1,847,500 |
| 2021-08-20 | $8.48 | $8.59 | $8.35 | $8.58 | $8.58 | 1,538,000 |
| 2021-08-19 | $8.56 | $8.56 | $8.38 | $8.47 | $8.47 | 1,901,620 |
| 2021-08-18 | $8.45 | $8.58 | $8.42 | $8.56 | $8.56 | 1,784,400 |
| 2021-08-17 | $8.76 | $8.76 | $8.43 | $8.46 | $8.46 | 2,306,790 |
| 2021-08-16 | $8.73 | $8.84 | $8.62 | $8.79 | $8.79 | 2,260,680 |
| 2021-08-13 | $8.86 | $8.90 | $8.67 | $8.73 | $8.73 | 2,119,920 |
| 2021-08-12 | $8.75 | $8.92 | $8.70 | $8.85 | $8.85 | 2,729,550 |
| 2021-08-11 | $8.72 | $8.85 | $8.66 | $8.75 | $8.75 | 2,169,850 |
| 2021-08-10 | $8.80 | $8.96 | $8.68 | $8.75 | $8.75 | 3,480,080 |
| 2021-08-09 | $8.48 | $8.98 | $8.41 | $8.81 | $8.81 | 4,805,910 |
| 2021-08-06 | $8.49 | $8.51 | $8.35 | $8.46 | $8.46 | 2,635,900 |
| 2021-08-05 | $8.65 | $8.75 | $8.38 | $8.49 | $8.49 | 6,095,000 |
| 2021-08-04 | $9.04 | $9.50 | $8.72 | $8.79 | $8.79 | 9,333,170 |
| 2021-08-03 | $8.32 | $9.15 | $8.26 | $8.90 | $8.90 | 13,256,000 |
| 2021-08-02 | $8.20 | $8.40 | $8.12 | $8.32 | $8.32 | 3,578,590 |
| 2021-07-30 | $8.40 | $8.49 | $8.10 | $8.18 | $8.18 | 4,109,370 |
| 2021-07-29 | $8.30 | $8.56 | $8.30 | $8.40 | $8.40 | 3,527,040 |
| 2021-07-28 | $8.47 | $8.69 | $8.15 | $8.25 | $8.25 | 5,699,330 |
| 2021-07-27 | $9.70 | $9.75 | $8.71 | $8.71 | $8.71 | 8,662,700 |
| 2021-07-26 | $10.40 | $10.56 | $9.51 | $9.68 | $9.68 | 7,304,040 |
| 2021-07-23 | $9.92 | $10.10 | $9.72 | $10.05 | $10.05 | 4,874,570 |
| 2021-07-22 | $10.06 | $10.06 | $9.82 | $9.87 | $9.87 | 2,799,980 |
| 2021-07-21 | $9.97 | $10.19 | $9.94 | $10.07 | $10.07 | 3,378,410 |
| 2021-07-20 | $9.86 | $10.02 | $9.69 | $9.97 | $9.97 | 3,684,500 |
| 2021-07-19 | $9.85 | $10.02 | $9.71 | $9.88 | $9.88 | 4,131,600 |
| 2021-07-16 | $9.87 | $10.51 | $9.82 | $9.85 | $9.85 | 5,609,650 |
| 2021-07-15 | $10.15 | $10.29 | $9.88 | $9.92 | $9.92 | 4,742,800 |
| 2021-07-14 | $10.31 | $10.35 | $10.07 | $10.15 | $10.15 | 4,084,720 |
| 2021-07-13 | $10.05 | $10.44 | $10.05 | $10.36 | $10.36 | 4,606,310 |
| 2021-07-12 | $10.45 | $10.49 | $10.06 | $10.10 | $10.10 | 7,203,770 |
| 2021-07-09 | $10.41 | $10.73 | $10.11 | $10.45 | $10.45 | 7,865,650 |
| 2021-07-08 | $10.66 | $10.80 | $10.15 | $10.20 | $10.20 | 11,356,710 |
| 2021-07-07 | $9.44 | $10.44 | $9.41 | $10.44 | $10.44 | 9,237,790 |
| 2021-07-06 | $9.62 | $9.74 | $9.40 | $9.49 | $9.49 | 5,026,110 |
| 2021-07-05 | $9.43 | $9.81 | $9.25 | $9.63 | $9.63 | 7,445,800 |
| 2021-07-02 | $9.80 | $9.85 | $9.41 | $9.57 | $9.57 | 9,546,990 |
| 2021-07-01 | $10.20 | $10.30 | $9.75 | $9.82 | $9.82 | 16,216,790 |
| 2021-06-30 | $9.19 | $10.04 | $9.10 | $10.04 | $10.04 | 14,005,750 |
| 2021-06-29 | $8.69 | $9.34 | $8.67 | $9.13 | $9.13 | 9,237,400 |
| 2021-06-28 | $8.60 | $8.71 | $8.40 | $8.68 | $8.68 | 3,320,180 |
| 2021-06-25 | $8.68 | $8.77 | $8.56 | $8.60 | $8.60 | 3,079,520 |
| 2021-06-24 | $8.80 | $8.92 | $8.63 | $8.68 | $8.68 | 2,803,500 |
| 2021-06-23 | $8.75 | $8.82 | $8.66 | $8.75 | $8.75 | 2,399,070 |
| 2021-06-22 | $8.73 | $8.92 | $8.66 | $8.79 | $8.79 | 3,648,800 |
| 2021-06-21 | $8.55 | $8.95 | $8.49 | $8.70 | $8.70 | 3,356,000 |
| 2021-06-18 | $8.34 | $8.69 | $8.32 | $8.59 | $8.59 | 2,852,800 |
| 2021-06-17 | $8.45 | $8.54 | $8.35 | $8.39 | $8.39 | 2,181,000 |
| 2021-06-16 | $8.35 | $8.76 | $8.35 | $8.50 | $8.50 | 3,738,360 |
| 2021-06-15 | $8.76 | $8.80 | $8.39 | $8.41 | $8.41 | 4,078,550 |
| 2021-06-14 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2021-06-11 | $8.66 | $8.80 | $8.58 | $8.68 | $8.68 | 3,157,750 |
| 2021-06-10 | $8.67 | $8.84 | $8.57 | $8.66 | $8.66 | 4,352,200 |
| 2021-06-09 | $8.94 | $8.95 | $8.68 | $8.75 | $8.75 | 6,534,660 |
| 2021-06-08 | $8.86 | $9.10 | $8.67 | $9.03 | $9.03 | 7,516,530 |
| 2021-06-07 | $9.14 | $9.14 | $8.74 | $8.90 | $8.90 | 8,849,150 |
| 2021-06-04 | $9.79 | $9.85 | $9.43 | $9.62 | $9.12 | 12,139,230 |
| 2021-06-03 | $9.47 | $10.19 | $9.27 | $9.79 | $9.28 | 17,850,530 |
| 2021-06-02 | $9.45 | $10.00 | $8.90 | $9.55 | $9.05 | 19,853,890 |
| 2021-06-01 | $8.41 | $9.10 | $8.28 | $9.10 | $8.63 | 9,915,150 |
| 2021-05-31 | $8.38 | $8.40 | $8.13 | $8.27 | $7.84 | 3,999,360 |
| 2021-05-28 | $8.43 | $8.48 | $8.33 | $8.38 | $7.94 | 2,746,900 |
| 2021-05-27 | $8.37 | $8.53 | $8.30 | $8.47 | $8.03 | 4,003,700 |
| 2021-05-26 | $8.39 | $8.51 | $8.31 | $8.37 | $7.93 | 2,510,400 |
| 2021-05-25 | $8.38 | $8.44 | $8.30 | $8.41 | $7.97 | 2,613,700 |
| 2021-05-24 | $8.40 | $8.43 | $8.27 | $8.33 | $7.90 | 2,415,660 |
| 2021-05-21 | $8.38 | $8.47 | $8.23 | $8.35 | $7.91 | 2,892,820 |
| 2021-05-20 | $8.23 | $8.69 | $8.18 | $8.38 | $7.94 | 4,612,310 |
| 2021-05-19 | $8.25 | $8.28 | $8.13 | $8.24 | $7.81 | 3,295,140 |
| 2021-05-18 | $8.25 | $8.33 | $8.16 | $8.19 | $7.76 | 4,545,360 |
| 2021-05-17 | $8.35 | $8.36 | $8.10 | $8.29 | $7.86 | 4,520,660 |
| 2021-05-14 | $8.27 | $8.59 | $8.23 | $8.35 | $7.91 | 5,556,000 |
| 2021-05-13 | $8.23 | $8.44 | $8.16 | $8.26 | $7.83 | 4,843,900 |
| 2021-05-12 | $8.17 | $8.48 | $8.16 | $8.32 | $7.89 | 5,988,870 |
| 2021-05-11 | $7.89 | $8.37 | $7.87 | $8.25 | $7.82 | 7,785,540 |
| 2021-05-10 | $8.06 | $8.13 | $7.85 | $7.91 | $7.50 | 4,852,730 |
| 2021-05-07 | $7.81 | $8.11 | $7.77 | $8.06 | $7.64 | 7,206,860 |
| 2021-05-06 | $7.83 | $8.18 | $7.78 | $7.93 | $7.52 | 7,749,630 |
| 2021-05-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.35 | 0 |
| 2021-05-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.35 | 0 |
| 2021-04-30 | $7.91 | $8.05 | $7.70 | $7.75 | $7.35 | 9,750,420 |
| 2021-04-29 | $7.93 | $8.21 | $7.81 | $8.04 | $7.62 | 14,852,670 |
| 2021-04-28 | $8.50 | $8.81 | $8.15 | $8.15 | $7.72 | 25,505,830 |
| 2021-04-27 | $7.43 | $8.01 | $7.41 | $8.01 | $7.59 | 15,901,790 |
| 2021-04-26 | $7.36 | $7.43 | $7.26 | $7.28 | $6.90 | 1,397,440 |
| 2021-04-23 | $7.37 | $7.48 | $7.32 | $7.36 | $6.98 | 1,200,560 |
| 2021-04-22 | $7.36 | $7.41 | $7.27 | $7.36 | $6.98 | 1,042,010 |
| 2021-04-21 | $7.35 | $7.36 | $7.26 | $7.28 | $6.90 | 826,030 |
| 2021-04-20 | $7.38 | $7.43 | $7.33 | $7.37 | $6.99 | 1,134,930 |
| 2021-04-19 | $7.38 | $7.43 | $7.34 | $7.38 | $6.99 | 1,171,410 |
| 2021-04-16 | $7.28 | $7.41 | $7.20 | $7.37 | $6.99 | 1,644,600 |
| 2021-04-15 | $7.25 | $7.37 | $7.22 | $7.28 | $6.90 | 1,188,030 |
| 2021-04-14 | $7.21 | $7.28 | $7.16 | $7.25 | $6.87 | 910,100 |
| 2021-04-13 | $7.25 | $7.25 | $7.15 | $7.18 | $6.81 | 1,533,000 |
| 2021-04-12 | $7.31 | $7.34 | $7.22 | $7.23 | $6.85 | 1,644,460 |
| 2021-04-09 | $7.28 | $7.36 | $7.20 | $7.29 | $6.91 | 1,551,860 |
| 2021-04-08 | $7.44 | $7.50 | $7.28 | $7.28 | $6.90 | 2,095,780 |
| 2021-04-07 | $7.36 | $7.65 | $7.32 | $7.46 | $7.07 | 3,486,970 |
| 2021-04-06 | $7.39 | $7.69 | $7.38 | $7.49 | $7.10 | 4,250,920 |
| 2021-04-05 | $7.23 | $7.23 | $7.23 | $7.23 | $6.85 | 0 |
| 2021-04-02 | $7.20 | $7.31 | $7.17 | $7.23 | $6.85 | 1,499,400 |
| 2021-04-01 | $7.18 | $7.40 | $7.13 | $7.25 | $6.87 | 2,125,900 |
| 2021-03-31 | $7.09 | $7.17 | $7.04 | $7.17 | $6.80 | 1,043,420 |
| 2021-03-30 | $7.22 | $7.23 | $7.09 | $7.10 | $6.73 | 1,533,380 |
| 2021-03-29 | $7.42 | $7.45 | $7.20 | $7.23 | $6.85 | 2,493,020 |
| 2021-03-26 | $7.17 | $7.41 | $7.10 | $7.40 | $7.01 | 3,910,360 |
| 2021-03-25 | $7.23 | $7.35 | $7.14 | $7.16 | $6.79 | 2,053,370 |
| 2021-03-24 | $7.13 | $7.19 | $7.11 | $7.14 | $6.77 | 832,340 |
| 2021-03-23 | $7.15 | $7.30 | $7.11 | $7.15 | $6.78 | 1,171,090 |
| 2021-03-22 | $7.10 | $7.19 | $7.10 | $7.17 | $6.80 | 1,289,570 |
| 2021-03-19 | $7.09 | $7.19 | $7.04 | $7.15 | $6.78 | 1,229,800 |
| 2021-03-18 | $7.19 | $7.30 | $7.11 | $7.16 | $6.79 | 1,609,700 |
| 2021-03-17 | $7.08 | $7.14 | $7.05 | $7.14 | $6.77 | 1,045,100 |
| 2021-03-16 | $7.02 | $7.10 | $7.01 | $7.10 | $6.73 | 1,114,640 |
| 2021-03-15 | $7.01 | $7.06 | $6.96 | $7.02 | $6.65 | 1,390,700 |
| 2021-03-12 | $7.06 | $7.06 | $6.98 | $7.02 | $6.65 | 856,900 |
| 2021-03-11 | $6.96 | $7.06 | $6.96 | $7.06 | $6.69 | 981,500 |
| 2021-03-10 | $7.05 | $7.07 | $6.96 | $6.97 | $6.61 | 1,203,700 |
| 2021-03-09 | $7.13 | $7.13 | $6.90 | $7.02 | $6.65 | 1,886,740 |
| 2021-03-08 | $7.33 | $7.41 | $7.07 | $7.13 | $6.76 | 2,833,100 |
| 2021-03-05 | $7.29 | $7.33 | $7.21 | $7.32 | $6.94 | 865,990 |
| 2021-03-04 | $7.25 | $7.42 | $7.25 | $7.27 | $6.89 | 1,315,460 |
| 2021-03-03 | $7.12 | $7.35 | $7.11 | $7.30 | $6.92 | 1,647,200 |
| 2021-03-02 | $7.12 | $7.27 | $7.08 | $7.20 | $6.82 | 1,750,430 |
| 2021-03-01 | $7.01 | $7.14 | $7.00 | $7.12 | $6.75 | 944,500 |
| 2021-02-26 | $6.99 | $7.04 | $6.88 | $7.02 | $6.65 | 1,220,700 |
| 2021-02-25 | $6.99 | $7.03 | $6.96 | $6.98 | $6.62 | 756,500 |
| 2021-02-24 | $6.97 | $7.03 | $6.95 | $6.99 | $6.63 | 1,480,500 |
| 2021-02-23 | $6.96 | $7.00 | $6.94 | $6.98 | $6.62 | 1,394,900 |
| 2021-02-22 | $6.96 | $7.10 | $6.94 | $7.00 | $6.63 | 2,527,610 |
| 2021-02-19 | $6.91 | $6.96 | $6.86 | $6.95 | $6.59 | 1,854,900 |
| 2021-02-18 | $6.88 | $6.96 | $6.86 | $6.93 | $6.57 | 1,081,200 |
| 2021-02-17 | $6.83 | $6.83 | $6.83 | $6.83 | $6.47 | 0 |
| 2021-02-16 | $6.83 | $6.83 | $6.83 | $6.83 | $6.47 | 0 |
| 2021-02-15 | $6.83 | $6.83 | $6.83 | $6.83 | $6.47 | 0 |
| 2021-02-12 | $6.83 | $6.83 | $6.83 | $6.83 | $6.47 | 0 |
| 2021-02-11 | $6.83 | $6.83 | $6.83 | $6.83 | $6.47 | 0 |
| 2021-02-10 | $6.72 | $6.83 | $6.72 | $6.83 | $6.47 | 811,200 |
| 2021-02-09 | $6.71 | $6.77 | $6.68 | $6.72 | $6.37 | 553,800 |
| 2021-02-08 | $6.64 | $6.75 | $6.61 | $6.72 | $6.37 | 1,025,900 |
| 2021-02-05 | $6.59 | $6.74 | $6.59 | $6.65 | $6.30 | 882,800 |
| 2021-02-04 | $6.62 | $6.67 | $6.57 | $6.62 | $6.27 | 1,651,930 |
| 2021-02-03 | $6.65 | $6.65 | $6.60 | $6.65 | $6.30 | 963,910 |
| 2021-02-02 | $6.76 | $6.76 | $6.64 | $6.66 | $6.31 | 656,900 |
| 2021-02-01 | $6.66 | $6.87 | $6.60 | $6.75 | $6.40 | 1,482,460 |
| 2021-01-29 | $6.90 | $6.91 | $6.59 | $6.67 | $6.32 | 1,914,710 |
| 2021-01-28 | $6.99 | $7.01 | $6.81 | $6.95 | $6.59 | 1,228,800 |
| 2021-01-27 | $7.02 | $7.05 | $6.96 | $7.00 | $6.63 | 622,300 |
| 2021-01-26 | $6.98 | $7.02 | $6.93 | $7.01 | $6.64 | 1,128,100 |
| 2021-01-25 | $7.00 | $7.03 | $6.94 | $6.98 | $6.62 | 932,800 |
| 2021-01-22 | $7.17 | $7.17 | $7.03 | $7.04 | $6.67 | 1,048,900 |
| 2021-01-21 | $7.18 | $7.23 | $7.12 | $7.14 | $6.77 | 1,347,000 |
| 2021-01-20 | $7.20 | $7.22 | $7.13 | $7.19 | $6.81 | 964,400 |
| 2021-01-19 | $7.23 | $7.23 | $7.11 | $7.22 | $6.84 | 881,390 |
| 2021-01-18 | $7.23 | $7.26 | $7.18 | $7.24 | $6.86 | 869,600 |
| 2021-01-15 | $7.14 | $7.30 | $7.12 | $7.23 | $6.85 | 2,070,190 |
| 2021-01-14 | $7.00 | $7.18 | $6.98 | $7.12 | $6.75 | 1,724,600 |
| 2021-01-13 | $7.10 | $7.10 | $6.94 | $6.98 | $6.62 | 2,222,750 |
| 2021-01-12 | $7.02 | $7.14 | $7.02 | $7.07 | $6.70 | 1,054,900 |
| 2021-01-11 | $7.07 | $7.09 | $6.98 | $7.02 | $6.65 | 981,400 |
| 2021-01-08 | $7.12 | $7.12 | $6.94 | $7.07 | $6.70 | 1,026,490 |
| 2021-01-07 | $7.09 | $7.09 | $6.92 | $7.04 | $6.67 | 2,454,580 |
| 2021-01-06 | $7.04 | $7.11 | $7.04 | $7.06 | $6.69 | 1,315,200 |
| 2021-01-05 | $7.17 | $7.17 | $7.05 | $7.05 | $6.68 | 1,734,700 |
| 2021-01-04 | $7.21 | $7.23 | $7.14 | $7.17 | $6.80 | 1,652,960 |
| 2021-01-01 | $7.20 | $7.20 | $7.20 | $7.20 | $6.82 | 0 |
| 2020-12-31 | $7.12 | $7.22 | $7.10 | $7.20 | $6.82 | 1,185,930 |
| 2020-12-30 | $7.14 | $7.16 | $7.08 | $7.12 | $6.75 | 1,041,400 |
| 2020-12-29 | $7.10 | $7.17 | $7.08 | $7.11 | $6.74 | 584,230 |
| 2020-12-28 | $7.19 | $7.25 | $7.09 | $7.10 | $6.73 | 1,230,600 |
| 2020-12-25 | $7.17 | $7.23 | $7.11 | $7.18 | $6.81 | 691,800 |
| 2020-12-24 | $7.28 | $7.31 | $7.11 | $7.14 | $6.77 | 1,498,000 |
| 2020-12-23 | $7.25 | $7.30 | $7.20 | $7.28 | $6.90 | 1,800,600 |
| 2020-12-22 | $7.37 | $7.40 | $7.26 | $7.26 | $6.88 | 1,097,500 |
| 2020-12-21 | $7.37 | $7.44 | $7.32 | $7.37 | $6.99 | 627,110 |
| 2020-12-18 | $7.39 | $7.44 | $7.35 | $7.37 | $6.99 | 956,700 |
| 2020-12-17 | $7.49 | $7.49 | $7.28 | $7.46 | $7.07 | 1,783,490 |
| 2020-12-16 | $7.47 | $7.52 | $7.43 | $7.47 | $7.08 | 498,610 |
| 2020-12-15 | $7.45 | $7.50 | $7.44 | $7.47 | $7.08 | 531,750 |
| 2020-12-14 | $7.41 | $7.49 | $7.36 | $7.47 | $7.08 | 787,470 |
| 2020-12-11 | $7.56 | $7.57 | $7.37 | $7.39 | $7.00 | 1,366,730 |
| 2020-12-10 | $7.57 | $7.61 | $7.53 | $7.55 | $7.16 | 958,180 |
| 2020-12-09 | $7.66 | $7.74 | $7.61 | $7.61 | $7.21 | 944,020 |
| 2020-12-08 | $7.73 | $7.73 | $7.65 | $7.66 | $7.26 | 699,330 |
| 2020-12-07 | $7.76 | $7.81 | $7.69 | $7.71 | $7.31 | 897,580 |
| 2020-12-04 | $7.78 | $7.84 | $7.73 | $7.78 | $7.37 | 973,700 |
| 2020-12-03 | $7.86 | $7.88 | $7.77 | $7.81 | $7.40 | 1,255,600 |
| 2020-12-02 | $7.78 | $7.82 | $7.74 | $7.79 | $7.38 | 1,555,600 |
| 2020-12-01 | $7.68 | $7.76 | $7.62 | $7.76 | $7.36 | 2,016,520 |
| 2020-11-30 | $7.74 | $7.78 | $7.66 | $7.69 | $7.29 | 1,764,900 |
| 2020-11-27 | $7.74 | $7.79 | $7.68 | $7.73 | $7.33 | 951,820 |
| 2020-11-26 | $7.73 | $7.75 | $7.63 | $7.74 | $7.34 | 981,400 |
| 2020-11-25 | $7.75 | $7.77 | $7.72 | $7.73 | $7.33 | 904,900 |
| 2020-11-24 | $7.78 | $7.78 | $7.73 | $7.73 | $7.33 | 964,380 |
| 2020-11-23 | $7.78 | $7.84 | $7.73 | $7.77 | $7.36 | 1,584,200 |
| 2020-11-20 | $7.78 | $7.83 | $7.72 | $7.78 | $7.37 | 1,084,520 |
| 2020-11-19 | $7.77 | $7.77 | $7.70 | $7.73 | $7.33 | 933,510 |
| 2020-11-18 | $7.69 | $7.75 | $7.68 | $7.71 | $7.31 | 791,310 |
| 2020-11-17 | $7.67 | $7.73 | $7.64 | $7.70 | $7.30 | 1,256,010 |
| 2020-11-16 | $7.68 | $7.69 | $7.61 | $7.67 | $7.27 | 1,170,870 |
| 2020-11-13 | $7.60 | $7.65 | $7.55 | $7.59 | $7.19 | 575,080 |
| 2020-11-12 | $7.62 | $7.62 | $7.58 | $7.58 | $7.18 | 894,600 |
| 2020-11-11 | $7.65 | $7.66 | $7.58 | $7.60 | $7.20 | 998,300 |
| 2020-11-10 | $7.71 | $7.71 | $7.61 | $7.65 | $7.25 | 1,388,130 |
| 2020-11-09 | $7.70 | $7.76 | $7.66 | $7.68 | $7.28 | 2,940,400 |
| 2020-11-06 | $7.68 | $7.71 | $7.59 | $7.67 | $7.27 | 816,200 |
| 2020-11-05 | $7.59 | $7.70 | $7.59 | $7.68 | $7.28 | 974,600 |
| 2020-11-04 | $7.63 | $7.67 | $7.54 | $7.58 | $7.18 | 1,112,400 |
| 2020-11-03 | $7.46 | $7.68 | $7.46 | $7.65 | $7.25 | 1,256,700 |
| 2020-11-02 | $7.73 | $7.80 | $7.44 | $7.50 | $7.11 | 1,497,910 |
| 2020-10-30 | $7.89 | $7.89 | $7.50 | $7.60 | $7.20 | 2,242,980 |
| 2020-10-29 | $7.81 | $7.95 | $7.81 | $7.91 | $7.50 | 785,700 |
| 2020-10-28 | $7.99 | $8.02 | $7.86 | $7.94 | $7.53 | 1,009,900 |
| 2020-10-27 | $7.84 | $8.05 | $7.76 | $7.99 | $7.57 | 1,475,530 |
| 2020-10-26 | $7.78 | $7.90 | $7.72 | $7.85 | $7.44 | 1,281,280 |
| 2020-10-23 | $8.05 | $8.12 | $7.79 | $7.81 | $7.40 | 1,726,800 |
| 2020-10-22 | $8.11 | $8.11 | $7.94 | $7.98 | $7.56 | 1,100,780 |
| 2020-10-21 | $8.12 | $8.14 | $8.04 | $8.10 | $7.68 | 986,000 |
| 2020-10-20 | $8.12 | $8.17 | $8.06 | $8.10 | $7.68 | 1,113,300 |
| 2020-10-19 | $8.19 | $8.28 | $8.11 | $8.11 | $7.69 | 1,214,280 |
| 2020-10-16 | $8.13 | $8.24 | $8.10 | $8.21 | $7.78 | 1,113,780 |
| 2020-10-15 | $8.08 | $8.24 | $8.02 | $8.13 | $7.71 | 1,324,600 |
| 2020-10-14 | $8.21 | $8.22 | $8.03 | $8.03 | $7.61 | 1,684,200 |
| 2020-10-13 | $8.21 | $8.25 | $8.12 | $8.18 | $7.75 | 1,594,340 |
| 2020-10-12 | $7.90 | $8.22 | $7.87 | $8.21 | $7.78 | 3,556,560 |
| 2020-10-09 | $7.67 | $7.98 | $7.67 | $7.87 | $7.46 | 1,809,700 |
| 2020-10-08 | $7.61 | $7.61 | $7.61 | $7.61 | $7.21 | 0 |
| 2020-10-07 | $7.61 | $7.61 | $7.61 | $7.61 | $7.21 | 0 |
| 2020-10-06 | $7.61 | $7.61 | $7.61 | $7.61 | $7.21 | 0 |
| 2020-10-05 | $7.61 | $7.61 | $7.61 | $7.61 | $7.21 | 0 |
| 2020-10-02 | $7.61 | $7.61 | $7.61 | $7.61 | $7.21 | 0 |
| 2020-10-01 | $7.61 | $7.61 | $7.61 | $7.61 | $7.21 | 0 |
| 2020-09-30 | $7.78 | $7.95 | $7.54 | $7.61 | $7.21 | 1,899,470 |
| 2020-09-29 | $8.03 | $8.07 | $7.75 | $7.75 | $7.35 | 2,502,500 |
| 2020-09-28 | $8.34 | $8.35 | $7.96 | $8.01 | $7.59 | 2,497,190 |
| 2020-09-25 | $8.19 | $8.30 | $8.10 | $8.30 | $7.87 | 1,499,700 |
| 2020-09-24 | $8.37 | $8.38 | $8.12 | $8.21 | $7.78 | 1,869,280 |
| 2020-09-23 | $8.45 | $8.56 | $8.38 | $8.40 | $7.96 | 1,739,580 |
| 2020-09-22 | $8.51 | $8.69 | $8.41 | $8.41 | $7.97 | 3,692,760 |
| 2020-09-21 | $8.28 | $8.76 | $8.19 | $8.53 | $8.08 | 4,509,140 |
| 2020-09-18 | $8.44 | $8.46 | $8.16 | $8.29 | $7.86 | 1,464,700 |
| 2020-09-17 | $8.30 | $8.30 | $8.15 | $8.26 | $7.83 | 922,700 |
| 2020-09-16 | $8.31 | $8.45 | $8.20 | $8.30 | $7.87 | 1,521,830 |
| 2020-09-15 | $8.25 | $8.34 | $8.18 | $8.30 | $7.87 | 719,800 |
| 2020-09-14 | $8.34 | $8.34 | $8.20 | $8.29 | $7.86 | 614,710 |
| 2020-09-11 | $8.19 | $8.28 | $8.05 | $8.23 | $7.80 | 826,530 |
| 2020-09-10 | $8.50 | $8.54 | $8.19 | $8.22 | $7.79 | 2,008,180 |
| 2020-09-09 | $8.52 | $8.58 | $8.45 | $8.50 | $8.06 | 1,964,580 |
| 2020-09-08 | $8.59 | $8.59 | $8.37 | $8.55 | $8.10 | 1,208,500 |
| 2020-09-07 | $8.50 | $8.60 | $8.36 | $8.45 | $8.01 | 1,680,580 |
| 2020-09-04 | $8.44 | $8.49 | $8.36 | $8.47 | $8.03 | 1,327,900 |
| 2020-09-03 | $8.53 | $8.59 | $8.46 | $8.47 | $8.03 | 1,124,640 |
| 2020-09-02 | $8.63 | $8.67 | $8.51 | $8.56 | $8.11 | 1,370,400 |
| 2020-09-01 | $8.62 | $8.80 | $8.57 | $8.65 | $8.20 | 1,404,700 |
| 2020-08-31 | $8.54 | $8.67 | $8.50 | $8.62 | $8.17 | 2,173,810 |
| 2020-08-28 | $8.50 | $8.61 | $8.38 | $8.56 | $8.11 | 2,100,300 |
| 2020-08-27 | $8.57 | $8.57 | $8.36 | $8.54 | $8.09 | 1,634,300 |
| 2020-08-26 | $8.75 | $8.80 | $8.50 | $8.50 | $8.06 | 3,137,130 |
| 2020-08-25 | $8.58 | $8.80 | $8.49 | $8.80 | $8.34 | 3,478,820 |
| 2020-08-24 | $8.58 | $8.69 | $8.46 | $8.51 | $8.07 | 1,396,900 |
| 2020-08-21 | $8.66 | $8.69 | $8.50 | $8.59 | $8.14 | 2,250,430 |
| 2020-08-20 | $8.69 | $8.73 | $8.55 | $8.58 | $8.13 | 2,076,600 |
| 2020-08-19 | $8.78 | $8.82 | $8.68 | $8.73 | $8.27 | 2,261,100 |
| 2020-08-18 | $8.79 | $8.90 | $8.71 | $8.78 | $8.32 | 3,510,700 |
| 2020-08-17 | $8.71 | $8.75 | $8.56 | $8.75 | $8.29 | 2,670,170 |
| 2020-08-14 | $8.53 | $8.71 | $8.50 | $8.58 | $8.13 | 2,358,400 |
| 2020-08-13 | $8.40 | $8.60 | $8.33 | $8.52 | $8.08 | 2,900,250 |
| 2020-08-12 | $8.43 | $8.44 | $8.16 | $8.32 | $7.89 | 2,221,970 |
| 2020-08-11 | $8.50 | $8.62 | $8.42 | $8.45 | $8.01 | 2,316,100 |
| 2020-08-10 | $8.31 | $8.57 | $8.31 | $8.51 | $8.07 | 2,757,200 |
| 2020-08-07 | $8.55 | $8.55 | $8.21 | $8.29 | $7.86 | 1,850,360 |
| 2020-08-06 | $8.51 | $8.63 | $8.34 | $8.42 | $7.98 | 2,633,090 |
| 2020-08-05 | $8.53 | $8.56 | $8.38 | $8.48 | $8.04 | 1,733,570 |
| 2020-08-04 | $8.58 | $8.58 | $8.40 | $8.47 | $8.03 | 2,029,940 |
| 2020-08-03 | $8.57 | $8.65 | $8.47 | $8.57 | $8.12 | 2,993,410 |
| 2020-07-31 | $8.28 | $8.53 | $8.26 | $8.39 | $7.95 | 2,051,910 |
| 2020-07-30 | $8.28 | $8.43 | $8.25 | $8.33 | $7.90 | 2,035,810 |
| 2020-07-29 | $8.12 | $8.29 | $8.07 | $8.28 | $7.85 | 1,678,430 |
| 2020-07-28 | $8.15 | $8.18 | $8.10 | $8.17 | $7.74 | 1,196,950 |
| 2020-07-27 | $8.11 | $8.13 | $7.96 | $8.13 | $7.71 | 1,178,200 |
| 2020-07-24 | $8.25 | $8.38 | $8.01 | $8.04 | $7.62 | 2,467,070 |
| 2020-07-23 | $8.34 | $8.34 | $8.06 | $8.29 | $7.86 | 2,293,390 |
| 2020-07-22 | $8.36 | $8.50 | $8.31 | $8.33 | $7.90 | 2,119,010 |
| 2020-07-21 | $8.39 | $8.49 | $8.34 | $8.37 | $7.93 | 2,250,100 |
| 2020-07-20 | $8.20 | $8.47 | $8.20 | $8.45 | $8.01 | 2,962,340 |
| 2020-07-17 | $8.27 | $8.38 | $8.12 | $8.20 | $7.77 | 2,387,830 |
| 2020-07-16 | $8.74 | $8.75 | $8.22 | $8.30 | $7.87 | 4,824,790 |
| 2020-07-15 | $8.62 | $8.96 | $8.57 | $8.75 | $8.29 | 6,942,440 |
| 2020-07-14 | $8.70 | $8.70 | $8.46 | $8.57 | $8.12 | 4,082,800 |
| 2020-07-13 | $8.38 | $8.65 | $8.38 | $8.64 | $8.19 | 6,581,990 |
| 2020-07-10 | $8.69 | $8.74 | $8.38 | $8.38 | $7.94 | 9,347,110 |
| 2020-07-09 | $8.31 | $9.10 | $8.31 | $8.83 | $8.37 | 14,926,440 |
| 2020-07-08 | $8.14 | $8.27 | $8.10 | $8.27 | $7.84 | 4,240,090 |
| 2020-07-07 | $8.11 | $8.22 | $8.06 | $8.15 | $7.72 | 4,720,710 |
| 2020-07-06 | $7.89 | $8.14 | $7.85 | $8.12 | $7.70 | 6,329,360 |
| 2020-07-03 | $7.93 | $7.93 | $7.81 | $7.86 | $7.45 | 4,484,080 |
| 2020-07-02 | $7.76 | $7.89 | $7.73 | $7.86 | $7.45 | 4,298,010 |
| 2020-07-01 | $7.76 | $7.81 | $7.67 | $7.80 | $7.39 | 3,550,560 |
| 2020-06-30 | $7.80 | $7.91 | $7.77 | $7.78 | $7.37 | 3,968,200 |
| 2020-06-29 | $7.73 | $7.90 | $7.65 | $7.86 | $7.45 | 5,466,690 |
| 2020-06-26 | $7.87 | $7.87 | $7.87 | $7.87 | $7.46 | 0 |
| 2020-06-25 | $7.87 | $7.87 | $7.87 | $7.87 | $7.46 | 0 |
| 2020-06-24 | $8.09 | $8.19 | $7.77 | $7.87 | $7.46 | 10,105,600 |
| 2020-06-23 | $7.53 | $8.23 | $7.51 | $8.23 | $7.80 | 7,126,880 |
| 2020-06-22 | $7.42 | $7.56 | $7.41 | $7.48 | $7.09 | 2,417,200 |
| 2020-06-19 | $7.49 | $7.49 | $7.41 | $7.45 | $7.06 | 1,340,610 |
| 2020-06-18 | $7.50 | $7.50 | $7.41 | $7.49 | $7.10 | 1,311,500 |
| 2020-06-17 | $7.64 | $7.64 | $7.43 | $7.50 | $7.11 | 3,395,590 |
| 2020-06-16 | $7.75 | $7.78 | $7.48 | $7.66 | $7.26 | 4,003,910 |
| 2020-06-15 | $7.54 | $7.94 | $7.47 | $7.64 | $7.24 | 4,291,790 |
| 2020-06-12 | $7.28 | $7.55 | $7.28 | $7.49 | $7.10 | 3,002,330 |
| 2020-06-11 | $7.29 | $7.57 | $7.26 | $7.48 | $7.09 | 3,973,640 |
| 2020-06-10 | $7.29 | $7.32 | $7.19 | $7.29 | $6.91 | 1,480,050 |
| 2020-06-09 | $7.35 | $7.40 | $7.25 | $7.29 | $6.91 | 3,865,970 |
| 2020-06-08 | $7.98 | $8.01 | $7.90 | $7.97 | $7.08 | 3,631,550 |
| 2020-06-05 | $8.07 | $8.10 | $7.85 | $7.95 | $7.06 | 3,112,560 |
| 2020-06-04 | $7.86 | $8.09 | $7.85 | $8.06 | $7.16 | 3,973,400 |
| 2020-06-03 | $7.81 | $7.99 | $7.79 | $7.84 | $6.96 | 3,420,100 |
| 2020-06-02 | $7.78 | $7.81 | $7.64 | $7.79 | $6.92 | 3,494,610 |
| 2020-06-01 | $7.58 | $7.69 | $7.53 | $7.66 | $6.80 | 3,248,900 |
| 2020-05-29 | $7.45 | $7.55 | $7.42 | $7.48 | $6.64 | 1,661,800 |
| 2020-05-28 | $7.51 | $7.55 | $7.40 | $7.46 | $6.63 | 1,414,200 |
| 2020-05-27 | $7.53 | $7.53 | $7.46 | $7.49 | $6.65 | 1,148,310 |
| 2020-05-26 | $7.48 | $7.55 | $7.44 | $7.52 | $6.68 | 1,691,360 |
| 2020-05-25 | $7.48 | $7.51 | $7.41 | $7.48 | $6.64 | 1,146,400 |
| 2020-05-22 | $7.60 | $7.60 | $7.45 | $7.45 | $6.62 | 1,451,300 |
| 2020-05-21 | $7.58 | $7.65 | $7.56 | $7.60 | $6.75 | 1,304,830 |
| 2020-05-20 | $7.60 | $7.65 | $7.56 | $7.59 | $6.74 | 1,506,200 |
| 2020-05-19 | $7.59 | $7.65 | $7.51 | $7.60 | $6.75 | 1,829,900 |
| 2020-05-18 | $7.52 | $7.56 | $7.49 | $7.51 | $6.67 | 934,100 |
| 2020-05-15 | $7.51 | $7.56 | $7.50 | $7.52 | $6.68 | 1,002,700 |
| 2020-05-14 | $7.59 | $7.59 | $7.47 | $7.50 | $6.66 | 1,376,950 |
| 2020-05-13 | $7.51 | $7.61 | $7.47 | $7.60 | $6.75 | 1,292,290 |
| 2020-05-12 | $7.58 | $7.78 | $7.55 | $7.62 | $6.77 | 2,124,360 |
| 2020-05-11 | $7.62 | $7.66 | $7.55 | $7.58 | $6.73 | 920,400 |
| 2020-05-08 | $7.60 | $7.62 | $7.53 | $7.60 | $6.75 | 1,290,310 |
| 2020-05-07 | $7.62 | $7.63 | $7.53 | $7.55 | $6.71 | 827,490 |
| 2020-05-06 | $7.58 | $7.65 | $7.50 | $7.62 | $6.77 | 1,024,860 |
| 2020-05-05 | $7.59 | $7.59 | $7.59 | $7.59 | $6.74 | 0 |
| 2020-05-04 | $7.59 | $7.59 | $7.59 | $7.59 | $6.74 | 0 |
| 2020-05-01 | $7.59 | $7.59 | $7.59 | $7.59 | $6.74 | 0 |
| 2020-04-30 | $7.54 | $7.61 | $7.45 | $7.59 | $6.74 | 938,370 |
| 2020-04-29 | $7.39 | $7.48 | $7.37 | $7.45 | $6.62 | 923,460 |
| 2020-04-28 | $7.54 | $7.60 | $7.10 | $7.40 | $6.57 | 1,952,120 |
| 2020-04-27 | $7.60 | $7.62 | $7.52 | $7.54 | $6.70 | 1,168,600 |
| 2020-04-24 | $7.75 | $7.75 | $7.58 | $7.60 | $6.75 | 1,834,800 |
| 2020-04-23 | $7.79 | $7.85 | $7.70 | $7.79 | $6.92 | 1,634,300 |
| 2020-04-22 | $7.68 | $7.79 | $7.66 | $7.79 | $6.92 | 1,287,300 |
| 2020-04-21 | $7.73 | $7.77 | $7.67 | $7.73 | $6.87 | 1,616,030 |
| 2020-04-20 | $7.79 | $7.81 | $7.72 | $7.78 | $6.91 | 2,266,660 |
| 2020-04-17 | $7.83 | $7.87 | $7.79 | $7.79 | $6.92 | 1,694,870 |
| 2020-04-16 | $7.84 | $7.88 | $7.78 | $7.80 | $6.93 | 1,928,890 |
| 2020-04-15 | $8.03 | $8.10 | $7.87 | $7.88 | $7.00 | 3,302,660 |
| 2020-04-14 | $7.96 | $8.09 | $7.92 | $8.08 | $7.18 | 3,488,580 |
| 2020-04-13 | $7.84 | $8.04 | $7.82 | $7.96 | $7.07 | 2,714,500 |
| 2020-04-10 | $8.17 | $8.17 | $7.86 | $7.93 | $7.04 | 5,546,270 |
| 2020-04-09 | $8.29 | $8.34 | $8.14 | $8.20 | $7.28 | 6,703,900 |
| 2020-04-08 | $7.89 | $8.46 | $7.86 | $8.35 | $7.42 | 9,445,250 |
| 2020-04-07 | $7.85 | $7.95 | $7.79 | $7.94 | $7.05 | 5,494,260 |
| 2020-04-06 | $7.77 | $7.77 | $7.77 | $7.77 | $6.90 | 0 |
| 2020-04-03 | $7.82 | $7.96 | $7.76 | $7.77 | $6.90 | 5,727,730 |
| 2020-04-02 | $7.66 | $7.89 | $7.61 | $7.87 | $6.99 | 4,628,770 |
| 2020-04-01 | $8.00 | $8.10 | $7.74 | $7.78 | $6.91 | 8,471,570 |
| 2020-03-31 | $8.47 | $8.66 | $8.17 | $8.23 | $7.31 | 10,672,920 |
| 2020-03-30 | $9.00 | $9.23 | $8.56 | $8.76 | $7.78 | 17,687,270 |
| 2020-03-27 | $8.91 | $8.91 | $8.80 | $8.91 | $7.91 | 12,723,290 |
| 2020-03-26 | $7.79 | $8.20 | $7.73 | $8.10 | $7.19 | 5,307,840 |
| 2020-03-25 | $7.74 | $7.84 | $7.68 | $7.78 | $6.91 | 2,544,530 |
| 2020-03-24 | $7.60 | $7.76 | $7.52 | $7.63 | $6.78 | 3,492,090 |
| 2020-03-23 | $7.77 | $7.89 | $7.46 | $7.51 | $6.67 | 6,672,060 |
| 2020-03-20 | $8.35 | $8.78 | $8.12 | $8.26 | $7.34 | 9,767,590 |
| 2020-03-19 | $8.20 | $8.49 | $8.06 | $8.49 | $7.54 | 4,264,980 |
| 2020-03-18 | $7.89 | $8.40 | $7.89 | $8.33 | $7.40 | 7,719,830 |
| 2020-03-17 | $7.71 | $7.96 | $7.65 | $7.91 | $7.03 | 3,399,880 |
| 2020-03-16 | $7.79 | $7.86 | $7.66 | $7.78 | $6.91 | 2,691,890 |
| 2020-03-13 | $7.68 | $7.91 | $7.48 | $7.76 | $6.89 | 2,083,440 |
| 2020-03-12 | $7.92 | $8.00 | $7.81 | $7.91 | $7.03 | 1,394,610 |
| 2020-03-11 | $8.13 | $8.17 | $7.99 | $8.08 | $7.18 | 2,227,810 |
| 2020-03-10 | $7.91 | $8.11 | $7.81 | $8.11 | $7.20 | 2,794,520 |
| 2020-03-09 | $8.35 | $8.56 | $8.11 | $8.11 | $7.20 | 4,088,420 |
| 2020-03-06 | $8.09 | $8.59 | $8.09 | $8.44 | $7.50 | 5,938,280 |
| 2020-03-05 | $8.06 | $8.25 | $8.05 | $8.19 | $7.27 | 2,917,280 |
| 2020-03-04 | $7.88 | $8.06 | $7.82 | $8.05 | $7.15 | 2,407,860 |
| 2020-03-03 | $7.87 | $7.95 | $7.78 | $7.87 | $6.99 | 2,296,120 |
| 2020-03-02 | $7.56 | $7.83 | $7.56 | $7.82 | $6.95 | 2,329,330 |
| 2020-02-28 | $7.76 | $7.80 | $7.53 | $7.56 | $6.71 | 2,421,300 |
| 2020-02-27 | $7.92 | $7.98 | $7.80 | $7.87 | $6.99 | 2,307,160 |
| 2020-02-26 | $7.83 | $8.06 | $7.80 | $7.94 | $7.05 | 2,691,610 |
| 2020-02-25 | $7.90 | $7.92 | $7.70 | $7.92 | $7.03 | 2,282,520 |
| 2020-02-24 | $8.06 | $8.10 | $7.95 | $8.05 | $7.15 | 2,026,950 |
| 2020-02-21 | $8.10 | $8.14 | $8.03 | $8.08 | $7.18 | 1,812,920 |
| 2020-02-20 | $7.94 | $8.10 | $7.86 | $8.10 | $7.19 | 2,151,900 |
| 2020-02-19 | $8.00 | $8.05 | $7.89 | $7.91 | $7.03 | 1,869,870 |
| 2020-02-18 | $7.95 | $8.04 | $7.90 | $8.01 | $7.11 | 2,524,540 |
| 2020-02-17 | $7.77 | $7.90 | $7.70 | $7.89 | $7.01 | 2,109,500 |
| 2020-02-14 | $7.71 | $7.75 | $7.66 | $7.70 | $6.84 | 1,374,230 |
| 2020-02-13 | $7.84 | $7.98 | $7.70 | $7.73 | $6.87 | 2,131,730 |
| 2020-02-12 | $7.72 | $7.82 | $7.66 | $7.80 | $6.93 | 1,572,250 |
| 2020-02-11 | $7.88 | $7.88 | $7.72 | $7.75 | $6.88 | 1,414,330 |
| 2020-02-10 | $7.68 | $7.88 | $7.64 | $7.81 | $6.94 | 2,009,140 |
| 2020-02-07 | $7.56 | $7.90 | $7.53 | $7.68 | $6.82 | 1,914,980 |
| 2020-02-06 | $7.50 | $7.59 | $7.41 | $7.58 | $6.73 | 1,944,230 |
| 2020-02-05 | $7.38 | $7.57 | $7.36 | $7.51 | $6.67 | 1,950,310 |
| 2020-02-04 | $7.33 | $7.58 | $7.27 | $7.39 | $6.56 | 2,681,100 |
| 2020-02-03 | $7.53 | $7.59 | $7.53 | $7.53 | $6.69 | 1,322,590 |
| 2020-01-31 | $8.37 | $8.37 | $8.37 | $8.37 | $7.43 | 0 |
| 2020-01-30 | $8.37 | $8.37 | $8.37 | $8.37 | $7.43 | 0 |
| 2020-01-29 | $8.37 | $8.37 | $8.37 | $8.37 | $7.43 | 0 |
| 2020-01-28 | $8.37 | $8.37 | $8.37 | $8.37 | $7.43 | 0 |
| 2020-01-27 | $8.37 | $8.37 | $8.37 | $8.37 | $7.43 | 0 |
| 2020-01-24 | $8.37 | $8.37 | $8.37 | $8.37 | $7.43 | 0 |
| 2020-01-23 | $8.61 | $8.68 | $8.27 | $8.37 | $7.43 | 1,926,300 |
| 2020-01-22 | $8.83 | $8.86 | $8.58 | $8.71 | $7.74 | 2,932,560 |
| 2020-01-21 | $9.16 | $9.16 | $8.90 | $8.95 | $7.95 | 1,206,100 |
| 2020-01-20 | $9.20 | $9.20 | $9.02 | $9.14 | $8.12 | 1,321,670 |
| 2020-01-17 | $9.27 | $9.34 | $9.15 | $9.16 | $8.14 | 1,402,490 |
| 2020-01-16 | $9.15 | $9.27 | $9.10 | $9.25 | $8.22 | 2,198,650 |
| 2020-01-15 | $9.22 | $9.24 | $9.12 | $9.15 | $8.13 | 857,230 |
| 2020-01-14 | $9.26 | $9.28 | $9.20 | $9.22 | $8.19 | 1,254,880 |
| 2020-01-13 | $9.25 | $9.26 | $9.16 | $9.25 | $8.22 | 1,282,880 |
| 2020-01-10 | $9.19 | $9.24 | $9.15 | $9.22 | $8.19 | 1,471,650 |
| 2020-01-09 | $9.13 | $9.20 | $9.13 | $9.16 | $8.14 | 1,263,220 |
| 2020-01-08 | $9.21 | $9.25 | $9.05 | $9.07 | $8.06 | 1,961,130 |
| 2020-01-07 | $9.19 | $9.25 | $9.15 | $9.24 | $8.21 | 2,180,540 |
| 2020-01-06 | $9.12 | $9.22 | $9.10 | $9.20 | $8.17 | 2,380,890 |
| 2020-01-03 | $9.22 | $9.22 | $9.10 | $9.17 | $8.14 | 1,659,650 |
| 2020-01-02 | $9.02 | $9.26 | $9.02 | $9.22 | $8.19 | 2,758,400 |
| 2020-01-01 | $9.00 | $9.00 | $9.00 | $9.00 | $7.99 | 0 |
| 2019-12-31 | $9.00 | $9.02 | $8.93 | $9.00 | $7.99 | 1,826,820 |
| 2019-12-30 | $8.91 | $9.06 | $8.83 | $9.01 | $8.00 | 2,347,020 |
| 2019-12-27 | $8.94 | $9.09 | $8.92 | $8.95 | $7.95 | 2,508,520 |
| 2019-12-26 | $8.89 | $8.96 | $8.85 | $8.96 | $7.96 | 1,181,350 |
| 2019-12-25 | $8.83 | $8.91 | $8.82 | $8.87 | $7.88 | 995,150 |
| 2019-12-24 | $8.76 | $8.86 | $8.74 | $8.83 | $7.84 | 1,275,100 |
| 2019-12-23 | $8.96 | $8.98 | $8.74 | $8.76 | $7.78 | 1,472,730 |
| 2019-12-20 | $9.02 | $9.06 | $8.91 | $8.95 | $7.95 | 1,178,930 |
| 2019-12-19 | $8.95 | $9.03 | $8.92 | $9.02 | $8.01 | 1,551,080 |
| 2019-12-18 | $8.95 | $9.03 | $8.90 | $8.95 | $7.95 | 1,994,100 |
| 2019-12-17 | $8.75 | $8.96 | $8.73 | $8.94 | $7.94 | 3,417,310 |
| 2019-12-16 | $8.66 | $8.74 | $8.64 | $8.72 | $7.74 | 2,339,100 |
| 2019-12-13 | $8.65 | $8.68 | $8.58 | $8.64 | $7.67 | 3,718,700 |
| 2019-12-12 | $8.68 | $8.69 | $8.61 | $8.63 | $7.66 | 1,908,300 |
| 2019-12-11 | $8.76 | $8.77 | $8.66 | $8.69 | $7.72 | 1,255,300 |
| 2019-12-10 | $8.74 | $8.76 | $8.68 | $8.74 | $7.76 | 971,600 |
| 2019-12-09 | $8.80 | $8.80 | $8.69 | $8.74 | $7.76 | 1,075,500 |
| 2019-12-06 | $8.74 | $8.81 | $8.72 | $8.78 | $7.80 | 1,058,800 |
| 2019-12-05 | $8.69 | $8.80 | $8.65 | $8.78 | $7.80 | 1,709,500 |
| 2019-12-04 | $8.64 | $8.76 | $8.63 | $8.68 | $7.71 | 1,289,770 |
| 2019-12-03 | $8.69 | $8.70 | $8.59 | $8.70 | $7.73 | 1,289,100 |
| 2019-12-02 | $8.73 | $8.79 | $8.71 | $8.72 | $7.74 | 496,860 |
| 2019-11-29 | $8.71 | $8.79 | $8.67 | $8.75 | $7.77 | 394,100 |
| 2019-11-28 | $8.79 | $8.85 | $8.70 | $8.70 | $7.73 | 882,900 |
| 2019-11-27 | $8.85 | $8.87 | $8.81 | $8.82 | $7.83 | 586,300 |
| 2019-11-26 | $8.84 | $8.88 | $8.83 | $8.85 | $7.86 | 541,440 |
| 2019-11-25 | $8.83 | $8.85 | $8.72 | $8.84 | $7.85 | 499,700 |
| 2019-11-22 | $8.88 | $8.98 | $8.76 | $8.83 | $7.84 | 735,220 |
| 2019-11-21 | $8.92 | $8.95 | $8.81 | $8.86 | $7.87 | 456,040 |
| 2019-11-20 | $9.02 | $9.02 | $8.90 | $8.92 | $7.92 | 440,500 |
| 2019-11-19 | $8.85 | $9.02 | $8.80 | $8.97 | $7.97 | 787,100 |
| 2019-11-18 | $8.79 | $8.88 | $8.73 | $8.85 | $7.86 | 674,720 |
| 2019-11-15 | $9.08 | $9.11 | $8.66 | $8.66 | $7.69 | 1,024,300 |
| 2019-11-14 | $9.08 | $9.14 | $9.06 | $9.08 | $8.06 | 495,700 |
| 2019-11-13 | $9.06 | $9.15 | $9.06 | $9.09 | $8.07 | 387,600 |
| 2019-11-12 | $9.08 | $9.12 | $9.03 | $9.10 | $8.08 | 578,030 |
| 2019-11-11 | $9.11 | $9.16 | $9.07 | $9.08 | $8.06 | 598,700 |
| 2019-11-08 | $9.22 | $9.25 | $9.17 | $9.17 | $8.14 | 358,000 |
| 2019-11-07 | $9.16 | $9.19 | $9.12 | $9.18 | $8.15 | 431,400 |
| 2019-11-06 | $9.29 | $9.30 | $9.11 | $9.14 | $8.12 | 790,020 |
| 2019-11-05 | $9.37 | $9.41 | $9.15 | $9.31 | $8.27 | 794,650 |
| 2019-11-04 | $9.25 | $9.38 | $9.25 | $9.32 | $8.28 | 676,050 |
| 2019-11-01 | $9.14 | $9.35 | $9.06 | $9.25 | $8.22 | 1,156,260 |
| 2019-10-31 | $9.38 | $9.43 | $9.05 | $9.05 | $8.04 | 781,900 |
| 2019-10-30 | $9.58 | $9.58 | $9.36 | $9.40 | $8.35 | 575,440 |
| 2019-10-29 | $9.61 | $9.61 | $9.51 | $9.53 | $8.46 | 567,050 |
| 2019-10-28 | $9.51 | $9.64 | $9.51 | $9.60 | $8.53 | 990,790 |
| 2019-10-25 | $9.44 | $9.54 | $9.44 | $9.51 | $8.45 | 582,090 |
| 2019-10-24 | $9.45 | $9.50 | $9.40 | $9.47 | $8.41 | 605,400 |
| 2019-10-23 | $9.49 | $9.51 | $9.44 | $9.46 | $8.40 | 449,020 |
| 2019-10-22 | $9.44 | $9.54 | $9.42 | $9.50 | $8.44 | 649,260 |
| 2019-10-21 | $9.44 | $9.50 | $9.42 | $9.44 | $8.38 | 466,920 |
| 2019-10-18 | $9.52 | $9.56 | $9.42 | $9.44 | $8.38 | 568,900 |
| 2019-10-17 | $9.46 | $9.53 | $9.45 | $9.51 | $8.45 | 639,490 |
| 2019-10-16 | $9.51 | $9.56 | $9.46 | $9.46 | $8.40 | 612,250 |
| 2019-10-15 | $9.60 | $9.60 | $9.49 | $9.50 | $8.44 | 1,098,300 |
| 2019-10-14 | $9.53 | $9.63 | $9.53 | $9.58 | $8.51 | 1,391,990 |
| 2019-10-11 | $9.52 | $9.54 | $9.44 | $9.48 | $8.42 | 1,070,500 |
| 2019-10-10 | $9.52 | $9.55 | $9.45 | $9.49 | $8.43 | 1,177,680 |
| 2019-10-09 | $9.40 | $9.60 | $9.32 | $9.50 | $8.44 | 1,391,180 |
| 2019-10-08 | $9.51 | $9.67 | $9.41 | $9.41 | $8.36 | 2,049,200 |
| 2019-10-07 | $9.66 | $9.66 | $9.66 | $9.66 | $8.58 | 0 |
| 2019-10-04 | $9.66 | $9.66 | $9.66 | $9.66 | $8.58 | 0 |
| 2019-10-03 | $9.66 | $9.66 | $9.66 | $9.66 | $8.58 | 0 |
| 2019-10-02 | $9.66 | $9.66 | $9.66 | $9.66 | $8.58 | 0 |
| 2019-10-01 | $9.66 | $9.66 | $9.66 | $9.66 | $8.58 | 0 |
| 2019-09-30 | $10.35 | $10.35 | $9.43 | $9.66 | $8.58 | 4,207,190 |
| 2019-09-27 | $10.60 | $11.11 | $10.35 | $10.48 | $9.31 | 10,023,140 |
| 2019-09-26 | $10.28 | $10.74 | $10.16 | $10.71 | $9.51 | 3,477,350 |
| 2019-09-25 | $10.21 | $10.44 | $10.17 | $10.34 | $9.18 | 1,868,700 |
| 2019-09-24 | $10.03 | $10.36 | $10.01 | $10.29 | $9.14 | 3,077,080 |
| 2019-09-23 | $9.90 | $10.05 | $9.86 | $10.05 | $8.93 | 2,083,820 |
| 2019-09-20 | $9.88 | $9.96 | $9.84 | $9.94 | $8.83 | 1,271,460 |
| 2019-09-19 | $9.86 | $9.90 | $9.80 | $9.88 | $8.77 | 517,580 |
| 2019-09-18 | $9.82 | $9.93 | $9.82 | $9.86 | $8.76 | 367,200 |
| 2019-09-17 | $10.01 | $10.01 | $9.82 | $9.86 | $8.76 | 682,940 |
| 2019-09-16 | $9.97 | $10.08 | $9.92 | $10.01 | $8.89 | 1,030,850 |
| 2019-09-13 | $9.95 | $9.95 | $9.95 | $9.95 | $8.84 | 0 |
| 2019-09-12 | $9.90 | $9.97 | $9.86 | $9.95 | $8.84 | 673,330 |
| 2019-09-11 | $9.95 | $9.95 | $9.87 | $9.88 | $8.77 | 794,690 |
| 2019-09-10 | $9.90 | $9.93 | $9.84 | $9.90 | $8.79 | 987,550 |
| 2019-09-09 | $9.87 | $9.91 | $9.82 | $9.88 | $8.77 | 1,033,390 |
| 2019-09-06 | $9.81 | $9.85 | $9.74 | $9.81 | $8.71 | 1,090,370 |
| 2019-09-05 | $9.77 | $9.90 | $9.74 | $9.84 | $8.74 | 1,990,890 |
| 2019-09-04 | $9.68 | $9.74 | $9.66 | $9.74 | $8.65 | 817,100 |
| 2019-09-03 | $9.70 | $9.72 | $9.66 | $9.69 | $8.61 | 561,500 |
| 2019-09-02 | $9.65 | $9.71 | $9.50 | $9.70 | $8.61 | 753,440 |
| 2019-08-30 | $9.72 | $9.76 | $9.58 | $9.58 | $8.51 | 648,800 |
| 2019-08-29 | $9.74 | $9.75 | $9.66 | $9.69 | $8.61 | 803,720 |
| 2019-08-28 | $9.65 | $9.76 | $9.62 | $9.71 | $8.62 | 948,150 |
| 2019-08-27 | $9.55 | $9.70 | $9.55 | $9.70 | $8.61 | 828,930 |
| 2019-08-26 | $9.60 | $9.60 | $9.50 | $9.55 | $8.48 | 735,980 |
| 2019-08-23 | $9.72 | $9.75 | $9.65 | $9.70 | $8.61 | 680,480 |
| 2019-08-22 | $9.76 | $9.76 | $9.67 | $9.73 | $8.64 | 579,700 |
| 2019-08-21 | $9.73 | $9.75 | $9.68 | $9.70 | $8.61 | 446,850 |
| 2019-08-20 | $9.79 | $9.83 | $9.72 | $9.76 | $8.67 | 597,000 |
| 2019-08-19 | $9.59 | $9.79 | $9.59 | $9.77 | $8.68 | 777,520 |
| 2019-08-16 | $9.56 | $9.62 | $9.53 | $9.59 | $8.52 | 518,020 |
| 2019-08-15 | $9.52 | $9.60 | $9.40 | $9.56 | $8.49 | 780,320 |
| 2019-08-14 | $9.71 | $9.82 | $9.60 | $9.71 | $8.62 | 970,170 |
| 2019-08-13 | $9.58 | $9.66 | $9.58 | $9.65 | $8.57 | 459,100 |
| 2019-08-12 | $9.55 | $9.66 | $9.55 | $9.66 | $8.58 | 554,690 |
| 2019-08-09 | $9.58 | $9.67 | $9.55 | $9.56 | $8.49 | 674,960 |
| 2019-08-08 | $9.55 | $9.65 | $9.55 | $9.61 | $8.53 | 794,310 |
| 2019-08-07 | $9.64 | $9.70 | $9.54 | $9.57 | $8.50 | 903,370 |
| 2019-08-06 | $9.80 | $9.80 | $9.50 | $9.59 | $8.52 | 1,148,000 |
| 2019-08-05 | $9.80 | $9.97 | $9.80 | $9.80 | $8.70 | 694,240 |
| 2019-08-02 | $9.91 | $9.96 | $9.82 | $9.86 | $8.76 | 1,148,700 |
| 2019-08-01 | $10.15 | $10.15 | $9.99 | $10.00 | $8.88 | 1,268,610 |
| 2019-07-31 | $10.25 | $10.25 | $10.11 | $10.18 | $9.04 | 715,500 |
| 2019-07-30 | $10.21 | $10.29 | $10.18 | $10.21 | $9.07 | 896,100 |
| 2019-07-29 | $10.27 | $10.27 | $10.17 | $10.20 | $9.06 | 908,900 |
| 2019-07-26 | $10.20 | $10.20 | $10.12 | $10.17 | $9.03 | 391,100 |
| 2019-07-25 | $10.19 | $10.25 | $10.14 | $10.17 | $9.03 | 629,790 |
| 2019-07-24 | $10.12 | $10.27 | $10.12 | $10.20 | $9.06 | 685,600 |
| 2019-07-23 | $10.16 | $10.22 | $10.04 | $10.21 | $9.07 | 725,300 |
| 2019-07-22 | $10.41 | $10.41 | $10.04 | $10.10 | $8.97 | 784,990 |
| 2019-07-19 | $10.45 | $10.46 | $10.33 | $10.34 | $9.18 | 658,300 |
| 2019-07-18 | $10.42 | $10.52 | $10.31 | $10.40 | $9.24 | 980,500 |
| 2019-07-17 | $10.41 | $10.54 | $10.41 | $10.49 | $9.32 | 627,800 |
| 2019-07-16 | $10.38 | $10.55 | $10.38 | $10.51 | $9.33 | 853,470 |
| 2019-07-15 | $10.31 | $10.49 | $10.25 | $10.44 | $9.27 | 927,190 |
| 2019-07-12 | $10.10 | $10.35 | $10.10 | $10.28 | $9.13 | 945,100 |
| 2019-07-11 | $10.20 | $10.20 | $10.09 | $10.18 | $9.04 | 537,970 |
| 2019-07-10 | $10.10 | $10.17 | $10.00 | $10.11 | $8.98 | 777,970 |
| 2019-07-09 | $10.22 | $10.22 | $9.99 | $10.08 | $8.95 | 977,330 |
| 2019-07-08 | $10.55 | $10.55 | $10.10 | $10.10 | $8.97 | 1,676,810 |
| 2019-07-05 | $10.39 | $10.72 | $10.27 | $10.50 | $9.33 | 2,955,570 |
| 2019-07-04 | $10.26 | $10.35 | $10.23 | $10.31 | $9.16 | 768,270 |
| 2019-07-03 | $10.29 | $10.35 | $10.27 | $10.31 | $9.16 | 655,840 |
| 2019-07-02 | $10.37 | $10.39 | $10.27 | $10.35 | $9.19 | 969,100 |
| 2019-07-01 | $10.19 | $10.34 | $10.19 | $10.33 | $9.17 | 927,700 |
| 2019-06-28 | $10.25 | $10.26 | $10.08 | $10.14 | $9.01 | 809,680 |
| 2019-06-27 | $10.31 | $10.35 | $10.23 | $10.26 | $9.11 | 881,070 |
| 2019-06-26 | $10.29 | $10.32 | $10.20 | $10.32 | $9.17 | 666,110 |
| 2019-06-25 | $10.15 | $10.40 | $10.14 | $10.23 | $9.09 | 2,050,960 |
| 2019-06-24 | $10.23 | $10.24 | $10.11 | $10.21 | $9.07 | 888,100 |
| 2019-06-21 | $10.12 | $10.26 | $10.12 | $10.17 | $9.03 | 1,271,760 |
| 2019-06-20 | $10.03 | $10.15 | $9.94 | $10.10 | $8.97 | 943,790 |
| 2019-06-19 | $10.02 | $10.13 | $9.96 | $9.98 | $8.86 | 863,340 |
| 2019-06-18 | $9.83 | $9.94 | $9.83 | $9.88 | $8.77 | 504,100 |
| 2019-06-17 | $9.74 | $9.92 | $9.68 | $9.83 | $8.73 | 1,144,590 |
| 2019-06-14 | $10.11 | $10.26 | $10.00 | $10.03 | $8.91 | 968,990 |
| 2019-06-13 | $10.08 | $10.16 | $10.02 | $10.11 | $8.98 | 568,780 |
| 2019-06-12 | $10.13 | $10.13 | $10.03 | $10.08 | $8.95 | 603,470 |
| 2019-06-11 | $9.88 | $10.12 | $9.87 | $10.11 | $8.98 | 1,195,200 |
| 2019-06-10 | $9.83 | $9.90 | $9.75 | $9.86 | $8.76 | 526,610 |
| 2019-06-07 | $9.72 | $9.72 | $9.72 | $9.72 | $8.63 | 0 |
| 2019-06-06 | $9.90 | $9.93 | $9.71 | $9.72 | $8.63 | 844,500 |
| 2019-06-05 | $10.01 | $10.01 | $9.87 | $9.92 | $8.81 | 737,000 |
| 2019-06-04 | $9.95 | $10.05 | $9.85 | $9.92 | $8.81 | 915,320 |
| 2019-06-03 | $10.29 | $10.29 | $9.94 | $10.02 | $8.90 | 1,403,600 |
| 2019-05-31 | $10.26 | $10.34 | $10.21 | $10.26 | $9.11 | 929,070 |
| 2019-05-30 | $10.35 | $10.37 | $10.17 | $10.29 | $9.14 | 705,170 |
| 2019-05-29 | $10.37 | $10.39 | $10.30 | $10.34 | $9.18 | 335,900 |
| 2019-05-28 | $10.40 | $10.43 | $10.31 | $10.32 | $9.17 | 651,370 |
| 2019-05-27 | $10.28 | $10.43 | $10.23 | $10.39 | $9.23 | 788,060 |
| 2019-05-24 | $10.10 | $10.35 | $10.09 | $10.28 | $9.13 | 671,600 |
| 2019-05-23 | $10.20 | $10.23 | $10.12 | $10.15 | $9.01 | 632,950 |
| 2019-05-22 | $10.35 | $10.43 | $10.19 | $10.21 | $9.07 | 848,100 |
| 2019-05-21 | $10.26 | $10.40 | $10.23 | $10.35 | $9.19 | 693,600 |
| 2019-05-20 | $10.25 | $10.34 | $10.13 | $10.26 | $9.11 | 905,200 |
| 2019-05-17 | $10.62 | $10.76 | $10.28 | $10.34 | $9.18 | 1,450,300 |
| 2019-05-16 | $10.54 | $10.68 | $10.51 | $10.68 | $9.49 | 812,900 |
| 2019-05-15 | $10.46 | $10.55 | $10.40 | $10.55 | $9.37 | 756,000 |
| 2019-05-14 | $10.38 | $10.55 | $10.35 | $10.38 | $9.22 | 791,200 |
| 2019-05-13 | $10.50 | $10.66 | $10.43 | $10.51 | $9.33 | 1,041,900 |
| 2019-05-10 | $10.35 | $10.65 | $10.35 | $10.59 | $9.41 | 1,199,050 |
| 2019-05-09 | $10.29 | $10.41 | $10.22 | $10.39 | $9.23 | 752,150 |
| 2019-05-08 | $10.15 | $10.42 | $10.09 | $10.33 | $9.17 | 936,400 |
| 2019-05-07 | $10.26 | $10.39 | $10.17 | $10.30 | $9.15 | 1,080,750 |
| 2019-05-06 | $10.53 | $10.53 | $10.13 | $10.22 | $9.08 | 2,264,960 |
| 2019-05-03 | $10.66 | $10.66 | $10.66 | $10.66 | $9.47 | 0 |
| 2019-05-02 | $10.66 | $10.66 | $10.66 | $10.66 | $9.47 | 0 |
| 2019-05-01 | $10.66 | $10.66 | $10.66 | $10.66 | $9.47 | 0 |
| 2019-04-30 | $10.51 | $10.68 | $10.46 | $10.66 | $9.47 | 2,553,080 |
| 2019-04-29 | $11.06 | $11.08 | $10.40 | $10.40 | $9.24 | 2,392,620 |
| 2019-04-26 | $11.28 | $11.32 | $11.00 | $11.03 | $9.80 | 2,066,460 |
| 2019-04-25 | $11.82 | $11.83 | $11.38 | $11.38 | $10.11 | 1,152,510 |
| 2019-04-24 | $11.80 | $11.87 | $11.69 | $11.81 | $10.49 | 722,700 |
| 2019-04-23 | $11.90 | $11.92 | $11.76 | $11.76 | $10.44 | 980,500 |
| 2019-04-22 | $12.09 | $12.12 | $11.88 | $11.90 | $10.57 | 1,021,050 |
| 2019-04-19 | $12.05 | $12.13 | $11.92 | $12.07 | $10.72 | 1,393,730 |
| 2019-04-18 | $12.15 | $12.17 | $12.02 | $12.06 | $10.71 | 1,056,100 |
| 2019-04-17 | $12.10 | $12.20 | $12.06 | $12.14 | $10.78 | 1,263,550 |
| 2019-04-16 | $11.95 | $12.12 | $11.79 | $12.11 | $10.76 | 1,678,590 |
| 2019-04-15 | $12.13 | $12.21 | $12.00 | $12.00 | $10.66 | 1,149,800 |
| 2019-04-12 | $12.13 | $12.20 | $11.99 | $12.03 | $10.68 | 1,008,810 |
| 2019-04-11 | $12.33 | $12.33 | $12.09 | $12.10 | $10.75 | 1,600,150 |
| 2019-04-10 | $12.21 | $12.39 | $12.10 | $12.31 | $10.93 | 1,658,100 |
| 2019-04-09 | $12.33 | $12.35 | $12.18 | $12.34 | $10.96 | 1,602,470 |
| 2019-04-08 | $12.45 | $12.60 | $12.15 | $12.30 | $10.92 | 2,405,830 |
| 2019-04-05 | $12.40 | $12.40 | $12.40 | $12.40 | $11.01 | 0 |
| 2019-04-04 | $12.38 | $12.43 | $12.22 | $12.40 | $11.01 | 2,206,280 |
| 2019-04-03 | $12.08 | $12.38 | $12.01 | $12.37 | $10.99 | 2,874,790 |
| 2019-04-02 | $12.08 | $12.28 | $12.01 | $12.06 | $10.71 | 2,448,310 |
| 2019-04-01 | $11.85 | $12.14 | $11.84 | $12.05 | $10.70 | 3,337,920 |
| 2019-03-29 | $11.66 | $11.89 | $11.56 | $11.82 | $10.50 | 1,843,470 |
| 2019-03-28 | $11.74 | $11.88 | $11.61 | $11.61 | $10.31 | 1,547,510 |
| 2019-03-27 | $11.64 | $11.89 | $11.55 | $11.81 | $10.49 | 1,603,250 |
| 2019-03-26 | $11.94 | $12.03 | $11.61 | $11.64 | $10.34 | 1,575,070 |
| 2019-03-25 | $11.89 | $12.11 | $11.85 | $11.93 | $10.60 | 1,908,770 |
| 2019-03-22 | $11.90 | $12.11 | $11.83 | $12.06 | $10.71 | 3,426,980 |
| 2019-03-21 | $11.86 | $11.95 | $11.83 | $11.88 | $10.55 | 3,267,030 |
| 2019-03-20 | $11.87 | $11.95 | $11.71 | $11.88 | $10.55 | 1,718,200 |
| 2019-03-19 | $11.93 | $11.98 | $11.79 | $11.90 | $10.57 | 1,759,000 |
| 2019-03-18 | $11.76 | $11.92 | $11.71 | $11.92 | $10.59 | 1,926,880 |
| 2019-03-15 | $11.57 | $11.89 | $11.56 | $11.81 | $10.49 | 1,755,080 |
| 2019-03-14 | $11.78 | $11.81 | $11.42 | $11.55 | $10.26 | 2,213,500 |
| 2019-03-13 | $12.13 | $12.13 | $11.67 | $11.73 | $10.42 | 2,407,400 |
| 2019-03-12 | $12.20 | $12.28 | $11.89 | $12.10 | $10.75 | 3,944,350 |
| 2019-03-11 | $11.65 | $12.09 | $11.64 | $12.09 | $10.74 | 3,051,930 |
| 2019-03-08 | $11.77 | $12.50 | $11.59 | $11.60 | $10.30 | 6,108,640 |
| 2019-03-07 | $11.56 | $11.95 | $11.53 | $11.85 | $10.52 | 4,705,960 |
| 2019-03-06 | $11.38 | $11.59 | $11.23 | $11.57 | $10.28 | 3,969,910 |
| 2019-03-05 | $11.18 | $11.38 | $11.14 | $11.33 | $10.06 | 2,632,360 |
| 2019-03-04 | $11.17 | $11.43 | $11.16 | $11.22 | $9.96 | 2,807,110 |
| 2019-03-01 | $11.11 | $11.16 | $11.01 | $11.15 | $9.90 | 1,755,680 |
| 2019-02-28 | $11.07 | $11.15 | $11.02 | $11.09 | $9.85 | 1,405,250 |
| 2019-02-27 | $11.04 | $11.17 | $10.96 | $11.01 | $9.78 | 2,331,030 |
| 2019-02-26 | $10.98 | $11.20 | $10.92 | $11.08 | $9.84 | 3,334,490 |
| 2019-02-25 | $10.64 | $11.05 | $10.64 | $11.00 | $9.77 | 3,852,210 |
| 2019-02-22 | $10.46 | $10.62 | $10.41 | $10.59 | $9.41 | 1,166,440 |
| 2019-02-21 | $10.51 | $10.62 | $10.43 | $10.46 | $9.29 | 1,392,590 |
| 2019-02-20 | $10.54 | $10.65 | $10.42 | $10.52 | $9.34 | 1,353,130 |
| 2019-02-19 | $10.49 | $10.74 | $10.44 | $10.52 | $9.34 | 1,818,810 |
| 2019-02-18 | $10.31 | $10.50 | $10.28 | $10.49 | $9.32 | 1,485,070 |
| 2019-02-15 | $10.28 | $10.38 | $10.25 | $10.28 | $9.13 | 1,163,400 |
| 2019-02-14 | $10.30 | $10.30 | $10.23 | $10.28 | $9.13 | 932,600 |
| 2019-02-13 | $10.20 | $10.33 | $10.17 | $10.29 | $9.14 | 2,244,650 |
| 2019-02-12 | $10.11 | $10.21 | $10.11 | $10.17 | $9.03 | 1,048,640 |
| 2019-02-11 | $10.01 | $10.17 | $10.00 | $10.11 | $8.98 | 1,150,900 |
| 2019-02-08 | $9.99 | $9.99 | $9.99 | $9.99 | $8.87 | 0 |
| 2019-02-07 | $9.99 | $9.99 | $9.99 | $9.99 | $8.87 | 0 |
| 2019-02-06 | $9.99 | $9.99 | $9.99 | $9.99 | $8.87 | 0 |
| 2019-02-05 | $9.99 | $9.99 | $9.99 | $9.99 | $8.87 | 0 |
| 2019-02-04 | $9.99 | $9.99 | $9.99 | $9.99 | $8.87 | 0 |
| 2019-02-01 | $9.93 | $10.01 | $9.83 | $9.99 | $8.87 | 674,700 |
| 2019-01-31 | $9.90 | $9.97 | $9.82 | $9.83 | $8.73 | 665,740 |
| 2019-01-30 | $9.96 | $9.98 | $9.87 | $9.90 | $8.79 | 633,200 |
| 2019-01-29 | $10.11 | $10.15 | $9.81 | $9.96 | $8.85 | 1,263,180 |
| 2019-01-28 | $10.09 | $10.20 | $10.08 | $10.13 | $9.00 | 801,680 |
| 2019-01-25 | $10.10 | $10.18 | $10.06 | $10.07 | $8.94 | 665,290 |
| 2019-01-24 | $10.05 | $10.12 | $10.04 | $10.11 | $8.98 | 841,690 |
| 2019-01-23 | $10.04 | $10.08 | $10.01 | $10.04 | $8.92 | 375,280 |
| 2019-01-22 | $10.18 | $10.18 | $10.02 | $10.02 | $8.90 | 1,050,770 |
| 2019-01-21 | $10.14 | $10.21 | $10.14 | $10.18 | $9.04 | 873,300 |
| 2019-01-18 | $10.09 | $10.18 | $10.08 | $10.13 | $9.00 | 1,163,240 |
| 2019-01-17 | $10.16 | $10.21 | $10.10 | $10.10 | $8.97 | 704,600 |
| 2019-01-16 | $10.23 | $10.23 | $10.16 | $10.17 | $9.03 | 697,500 |
| 2019-01-15 | $10.13 | $10.22 | $10.08 | $10.20 | $9.06 | 877,280 |
| 2019-01-14 | $10.19 | $10.22 | $10.13 | $10.14 | $9.01 | 869,250 |
| 2019-01-11 | $10.18 | $10.21 | $10.12 | $10.19 | $9.05 | 2,111,100 |
| 2019-01-10 | $10.35 | $10.37 | $10.18 | $10.19 | $9.05 | 2,100,200 |
| 2019-01-09 | $10.46 | $10.46 | $10.35 | $10.37 | $9.21 | 784,820 |
| 2019-01-08 | $10.36 | $10.40 | $10.31 | $10.37 | $9.21 | 363,930 |
| 2019-01-07 | $10.27 | $10.40 | $10.27 | $10.37 | $9.21 | 651,220 |
| 2019-01-04 | $10.15 | $10.30 | $10.03 | $10.27 | $9.12 | 786,530 |
| 2019-01-03 | $10.06 | $10.25 | $10.04 | $10.15 | $9.01 | 618,880 |
| 2019-01-02 | $10.09 | $10.19 | $10.02 | $10.05 | $8.93 | 424,300 |
| 2019-01-01 | $10.11 | $10.11 | $10.11 | $10.11 | $8.98 | 0 |
| 2018-12-31 | $10.11 | $10.11 | $10.11 | $10.11 | $8.98 | 0 |
| 2018-12-28 | $10.07 | $10.21 | $10.05 | $10.11 | $8.98 | 598,710 |
| 2018-12-27 | $10.35 | $10.43 | $10.04 | $10.07 | $8.94 | 1,286,800 |
| 2018-12-26 | $10.37 | $10.40 | $10.24 | $10.30 | $9.15 | 578,100 |
| 2018-12-25 | $10.44 | $10.44 | $10.23 | $10.29 | $9.14 | 1,221,700 |
| 2018-12-24 | $10.32 | $10.55 | $10.28 | $10.47 | $9.30 | 703,110 |
| 2018-12-21 | $10.21 | $10.42 | $10.16 | $10.31 | $9.16 | 1,280,540 |
| 2018-12-20 | $10.21 | $10.29 | $10.19 | $10.23 | $9.09 | 696,990 |
| 2018-12-19 | $10.37 | $10.37 | $10.20 | $10.22 | $9.08 | 602,490 |
| 2018-12-18 | $10.34 | $10.40 | $10.23 | $10.30 | $9.15 | 626,740 |
| 2018-12-17 | $10.38 | $10.55 | $10.20 | $10.36 | $9.20 | 1,303,260 |
| 2018-12-14 | $10.46 | $10.64 | $10.40 | $10.45 | $9.28 | 1,258,100 |
| 2018-12-13 | $10.43 | $10.56 | $10.35 | $10.53 | $9.35 | 534,100 |
| 2018-12-12 | $10.46 | $10.55 | $10.41 | $10.43 | $9.26 | 421,300 |
| 2018-12-11 | $10.47 | $10.47 | $10.35 | $10.42 | $9.25 | 585,710 |
| 2018-12-10 | $10.62 | $10.63 | $10.37 | $10.40 | $9.24 | 1,009,800 |
| 2018-12-07 | $10.49 | $10.65 | $10.49 | $10.63 | $9.44 | 717,700 |
| 2018-12-06 | $10.60 | $10.66 | $10.51 | $10.51 | $9.33 | 745,600 |
| 2018-12-05 | $10.59 | $10.72 | $10.52 | $10.62 | $9.43 | 973,520 |
| 2018-12-04 | $10.58 | $10.71 | $10.58 | $10.68 | $9.49 | 662,800 |
| 2018-12-03 | $10.51 | $10.69 | $10.51 | $10.64 | $9.45 | 1,432,850 |
| 2018-11-30 | $10.35 | $10.40 | $10.15 | $10.36 | $9.20 | 859,730 |
| 2018-11-29 | $10.51 | $10.55 | $10.18 | $10.30 | $9.15 | 1,112,800 |
| 2018-11-28 | $10.40 | $10.55 | $10.31 | $10.49 | $9.32 | 1,066,210 |
| 2018-11-27 | $10.44 | $10.53 | $10.40 | $10.40 | $9.24 | 937,500 |
| 2018-11-26 | $10.40 | $10.47 | $10.31 | $10.46 | $9.29 | 814,940 |
| 2018-11-23 | $10.71 | $10.82 | $10.32 | $10.35 | $9.19 | 1,390,240 |
| 2018-11-22 | $10.76 | $10.84 | $10.71 | $10.73 | $9.53 | 759,000 |
| 2018-11-21 | $10.74 | $10.80 | $10.60 | $10.79 | $9.58 | 1,641,870 |
| 2018-11-20 | $10.84 | $10.92 | $10.76 | $10.82 | $9.61 | 2,783,800 |
| 2018-11-19 | $11.00 | $11.02 | $10.82 | $10.89 | $9.67 | 886,300 |
| 2018-11-16 | $10.92 | $11.12 | $10.90 | $10.94 | $9.72 | 1,669,700 |
| 2018-11-15 | $10.84 | $10.93 | $10.78 | $10.91 | $9.69 | 1,045,700 |
| 2018-11-14 | $10.84 | $10.94 | $10.72 | $10.84 | $9.63 | 1,683,490 |
| 2018-11-13 | $10.27 | $10.89 | $10.26 | $10.85 | $9.64 | 4,538,660 |
| 2018-11-12 | $10.16 | $10.43 | $10.10 | $10.40 | $9.24 | 1,690,300 |
| 2018-11-09 | $10.18 | $10.20 | $10.10 | $10.16 | $9.02 | 678,200 |
| 2018-11-08 | $10.24 | $10.31 | $10.18 | $10.19 | $9.05 | 1,180,100 |
| 2018-11-07 | $10.36 | $10.36 | $10.20 | $10.22 | $9.08 | 837,750 |
| 2018-11-06 | $10.26 | $10.35 | $10.18 | $10.32 | $9.17 | 983,260 |
| 2018-11-05 | $10.28 | $10.34 | $10.20 | $10.28 | $9.13 | 1,224,360 |
| 2018-11-02 | $10.17 | $10.31 | $10.13 | $10.30 | $9.15 | 1,642,260 |
| 2018-11-01 | $10.15 | $10.28 | $10.11 | $10.12 | $8.99 | 1,145,850 |
| 2018-10-31 | $10.00 | $10.20 | $9.99 | $10.13 | $9.00 | 757,540 |
| 2018-10-30 | $9.93 | $10.17 | $9.92 | $10.07 | $8.94 | 852,100 |
| 2018-10-29 | $10.12 | $10.13 | $9.92 | $9.99 | $8.87 | 633,800 |
| 2018-10-26 | $9.92 | $10.08 | $9.92 | $10.07 | $8.94 | 1,008,000 |
| 2018-10-25 | $9.76 | $9.88 | $9.70 | $9.88 | $8.77 | 840,000 |
| 2018-10-24 | $9.95 | $10.11 | $9.94 | $9.96 | $8.85 | 596,240 |
| 2018-10-23 | $10.10 | $10.27 | $9.94 | $9.98 | $8.86 | 985,300 |
| 2018-10-22 | $9.86 | $10.30 | $9.84 | $10.17 | $9.03 | 1,574,600 |
| 2018-10-19 | $9.58 | $9.88 | $9.42 | $9.85 | $8.75 | 1,065,310 |
| 2018-10-18 | $9.75 | $9.79 | $9.63 | $9.68 | $8.60 | 771,700 |
| 2018-10-17 | $9.90 | $9.90 | $9.71 | $9.87 | $8.77 | 1,035,400 |
| 2018-10-16 | $10.02 | $10.15 | $9.74 | $9.77 | $8.68 | 1,449,200 |
| 2018-10-15 | $10.15 | $10.21 | $9.93 | $10.05 | $8.93 | 1,587,660 |
| 2018-10-12 | $10.47 | $10.47 | $9.91 | $10.12 | $8.99 | 1,915,160 |
| 2018-10-11 | $11.09 | $11.09 | $10.32 | $10.48 | $9.31 | 1,804,410 |
| 2018-10-10 | $11.22 | $11.25 | $11.11 | $11.24 | $9.98 | 580,700 |
| 2018-10-09 | $11.19 | $11.26 | $11.11 | $11.16 | $9.91 | 484,890 |
| 2018-10-08 | $11.38 | $11.38 | $11.11 | $11.19 | $9.94 | 731,240 |
| 2018-10-05 | $11.42 | $11.42 | $11.42 | $11.42 | $10.14 | 0 |
| 2018-10-04 | $11.42 | $11.42 | $11.42 | $11.42 | $10.14 | 0 |
| 2018-10-03 | $11.42 | $11.42 | $11.42 | $11.42 | $10.14 | 0 |
| 2018-10-02 | $11.42 | $11.42 | $11.42 | $11.42 | $10.14 | 0 |
| 2018-10-01 | $11.42 | $11.42 | $11.42 | $11.42 | $10.14 | 0 |
| 2018-09-28 | $11.30 | $11.43 | $11.29 | $11.42 | $10.14 | 537,920 |
| 2018-09-27 | $11.44 | $11.46 | $11.30 | $11.37 | $10.10 | 709,840 |
| 2018-09-26 | $11.48 | $11.51 | $11.42 | $11.48 | $10.20 | 644,340 |
| 2018-09-25 | $11.40 | $11.49 | $11.40 | $11.45 | $10.17 | 513,120 |
| 2018-09-24 | $11.49 | $11.49 | $11.49 | $11.49 | $10.20 | 0 |
| 2018-09-21 | $11.41 | $11.56 | $11.37 | $11.49 | $10.20 | 1,166,250 |
| 2018-09-20 | $11.47 | $11.47 | $11.31 | $11.36 | $10.09 | 706,180 |
| 2018-09-19 | $11.42 | $11.50 | $11.33 | $11.46 | $10.18 | 1,011,890 |
| 2018-09-18 | $11.19 | $11.47 | $11.01 | $11.39 | $10.12 | 1,778,200 |
| 2018-09-17 | $11.20 | $11.28 | $11.14 | $11.18 | $9.93 | 439,200 |
| 2018-09-14 | $11.47 | $11.49 | $11.12 | $11.24 | $9.98 | 1,560,800 |
| 2018-09-13 | $11.57 | $11.57 | $11.38 | $11.42 | $10.14 | 816,000 |
| 2018-09-12 | $11.22 | $11.63 | $11.19 | $11.47 | $10.19 | 1,655,990 |
| 2018-09-11 | $11.14 | $11.33 | $11.08 | $11.21 | $9.96 | 1,101,830 |
| 2018-09-10 | $11.36 | $11.36 | $11.12 | $11.12 | $9.88 | 536,300 |
| 2018-09-07 | $11.39 | $11.49 | $11.28 | $11.38 | $10.11 | 579,130 |
| 2018-09-06 | $11.35 | $11.47 | $11.32 | $11.33 | $10.06 | 417,900 |
| 2018-09-05 | $11.53 | $11.59 | $11.44 | $11.48 | $10.20 | 520,400 |
| 2018-09-04 | $11.43 | $11.59 | $11.29 | $11.52 | $10.23 | 742,920 |
| 2018-09-03 | $11.29 | $11.50 | $11.20 | $11.36 | $10.09 | 688,140 |
| 2018-08-31 | $11.40 | $11.45 | $11.25 | $11.40 | $10.12 | 644,900 |
| 2018-08-30 | $11.54 | $11.56 | $11.42 | $11.43 | $10.15 | 505,920 |
| 2018-08-29 | $11.68 | $11.70 | $11.55 | $11.55 | $10.26 | 581,300 |
| 2018-08-28 | $11.72 | $11.78 | $11.62 | $11.68 | $10.37 | 752,580 |
| 2018-08-27 | $11.56 | $11.73 | $11.50 | $11.70 | $10.39 | 826,950 |
| 2018-08-24 | $11.52 | $11.58 | $11.50 | $11.55 | $10.26 | 525,380 |
| 2018-08-23 | $11.52 | $11.59 | $11.42 | $11.54 | $10.25 | 511,370 |
| 2018-08-22 | $11.58 | $11.60 | $11.47 | $11.54 | $10.25 | 323,770 |
| 2018-08-21 | $11.44 | $11.63 | $11.32 | $11.54 | $10.25 | 883,500 |
| 2018-08-20 | $11.44 | $11.44 | $11.23 | $11.40 | $10.12 | 792,200 |
| 2018-08-17 | $11.57 | $11.61 | $11.25 | $11.35 | $10.08 | 937,440 |
| 2018-08-16 | $11.57 | $11.62 | $11.36 | $11.53 | $10.24 | 657,060 |
| 2018-08-15 | $11.75 | $11.76 | $11.54 | $11.62 | $10.32 | 882,450 |
| 2018-08-14 | $11.70 | $11.82 | $11.65 | $11.72 | $10.41 | 1,032,410 |
| 2018-08-13 | $11.73 | $11.82 | $11.57 | $11.79 | $10.47 | 1,018,030 |
| 2018-08-10 | $11.77 | $11.89 | $11.68 | $11.78 | $10.46 | 1,445,300 |
| 2018-08-09 | $11.65 | $11.87 | $11.58 | $11.78 | $10.46 | 1,334,170 |
| 2018-08-08 | $11.73 | $11.75 | $11.57 | $11.63 | $10.33 | 1,234,500 |
| 2018-08-07 | $11.62 | $11.76 | $11.40 | $11.75 | $10.44 | 1,473,400 |
| 2018-08-06 | $11.75 | $11.77 | $11.46 | $11.55 | $10.26 | 2,207,400 |
| 2018-08-03 | $11.39 | $11.60 | $11.31 | $11.54 | $10.25 | 1,048,630 |
| 2018-08-02 | $11.47 | $11.51 | $11.12 | $11.46 | $10.18 | 2,109,000 |
| 2018-08-01 | $11.70 | $11.75 | $11.40 | $11.49 | $10.20 | 1,577,170 |
| 2018-07-31 | $11.69 | $11.74 | $11.54 | $11.70 | $10.39 | 1,137,980 |
| 2018-07-30 | $11.92 | $11.92 | $11.60 | $11.65 | $10.35 | 1,600,360 |
| 2018-07-27 | $11.98 | $12.09 | $11.80 | $11.89 | $10.56 | 1,317,060 |
| 2018-07-26 | $11.88 | $11.98 | $11.80 | $11.96 | $10.62 | 1,514,750 |
| 2018-07-25 | $11.88 | $11.99 | $11.83 | $11.89 | $10.56 | 1,164,500 |
| 2018-07-24 | $11.58 | $11.93 | $11.56 | $11.90 | $10.57 | 1,983,970 |
| 2018-07-23 | $11.48 | $11.64 | $11.40 | $11.62 | $10.32 | 1,256,900 |
| 2018-07-20 | $11.38 | $11.52 | $11.28 | $11.48 | $10.20 | 861,630 |
| 2018-07-19 | $11.48 | $11.53 | $11.36 | $11.38 | $10.11 | 618,500 |
| 2018-07-18 | $11.44 | $11.63 | $11.44 | $11.52 | $10.23 | 1,286,340 |
| 2018-07-17 | $11.45 | $11.49 | $11.37 | $11.49 | $10.20 | 586,120 |
| 2018-07-16 | $11.46 | $11.55 | $11.43 | $11.48 | $10.20 | 669,440 |
| 2018-07-13 | $11.46 | $11.52 | $11.41 | $11.50 | $10.21 | 814,800 |
| 2018-07-12 | $11.15 | $11.52 | $11.15 | $11.45 | $10.17 | 1,044,680 |
| 2018-07-11 | $11.38 | $11.38 | $11.06 | $11.23 | $9.97 | 1,158,600 |
| 2018-07-10 | $11.42 | $11.48 | $11.35 | $11.47 | $10.19 | 873,640 |
| 2018-07-09 | $11.34 | $11.46 | $11.15 | $11.42 | $10.14 | 909,730 |
| 2018-07-06 | $11.16 | $11.36 | $10.95 | $11.22 | $9.96 | 1,237,300 |
| 2018-07-05 | $11.50 | $11.54 | $11.13 | $11.15 | $9.90 | 1,629,980 |
| 2018-07-04 | $11.79 | $11.79 | $11.48 | $11.52 | $10.23 | 1,225,010 |
| 2018-07-03 | $11.53 | $11.75 | $11.41 | $11.73 | $10.42 | 1,252,100 |
| 2018-07-02 | $11.89 | $11.96 | $11.43 | $11.51 | $10.22 | 1,676,000 |
| 2018-06-29 | $11.71 | $11.98 | $11.70 | $11.91 | $10.58 | 1,633,400 |
| 2018-06-28 | $11.68 | $11.80 | $11.60 | $11.71 | $10.40 | 1,082,280 |
| 2018-06-27 | $11.79 | $11.90 | $11.64 | $11.73 | $10.42 | 1,160,860 |
| 2018-06-26 | $11.55 | $11.84 | $11.50 | $11.79 | $10.47 | 1,394,210 |
| 2018-06-25 | $12.06 | $12.06 | $11.36 | $11.88 | $10.55 | 3,389,200 |
| 2018-06-22 | $11.81 | $11.98 | $11.74 | $11.97 | $10.63 | 1,722,530 |
| 2018-06-21 | $11.91 | $12.02 | $11.75 | $11.88 | $10.55 | 1,381,620 |
| 2018-06-20 | $11.86 | $12.00 | $11.79 | $11.91 | $10.58 | 1,362,430 |
| 2018-06-19 | $12.36 | $12.50 | $11.51 | $11.93 | $10.60 | 3,047,510 |
| 2018-06-18 | $12.58 | $12.58 | $12.58 | $12.58 | $11.17 | 0 |
| 2018-06-15 | $12.75 | $12.97 | $12.50 | $12.58 | $11.17 | 2,380,490 |
| 2018-06-14 | $12.82 | $13.02 | $12.70 | $12.77 | $11.34 | 1,326,320 |
| 2018-06-13 | $13.22 | $13.22 | $12.87 | $12.89 | $11.45 | 1,609,870 |
| 2018-06-12 | $13.22 | $13.32 | $12.95 | $13.26 | $11.78 | 1,897,980 |
| 2018-06-11 | $13.27 | $13.39 | $13.11 | $13.17 | $11.70 | 1,879,830 |
| 2018-06-08 | $13.66 | $13.77 | $13.23 | $13.33 | $11.84 | 3,016,650 |
| 2018-06-07 | $14.10 | $14.16 | $13.61 | $13.73 | $12.19 | 3,521,780 |
| 2018-06-06 | $14.45 | $14.45 | $14.02 | $14.08 | $12.50 | 3,386,250 |
| 2018-06-05 | $14.85 | $15.06 | $14.68 | $15.00 | $12.87 | 4,476,460 |
| 2018-06-04 | $14.81 | $14.89 | $14.57 | $14.85 | $12.75 | 2,435,310 |
| 2018-06-01 | $14.95 | $15.08 | $14.55 | $14.87 | $12.76 | 4,435,370 |
| 2018-05-31 | $14.45 | $15.33 | $14.26 | $15.14 | $12.99 | 6,900,130 |
| 2018-05-30 | $14.57 | $14.70 | $14.26 | $14.39 | $12.35 | 3,468,840 |
| 2018-05-29 | $14.40 | $15.13 | $14.26 | $14.67 | $12.59 | 4,591,670 |
| 2018-05-28 | $14.44 | $14.52 | $14.26 | $14.41 | $12.37 | 1,759,250 |
| 2018-05-25 | $14.17 | $14.54 | $14.15 | $14.44 | $12.39 | 2,902,790 |
| 2018-05-24 | $14.42 | $14.53 | $14.05 | $14.17 | $12.16 | 3,473,510 |
| 2018-05-23 | $14.48 | $14.63 | $14.39 | $14.42 | $12.38 | 1,874,890 |
| 2018-05-22 | $14.51 | $14.55 | $14.32 | $14.48 | $12.43 | 2,087,190 |
| 2018-05-21 | $14.60 | $14.82 | $14.43 | $14.52 | $12.46 | 3,582,690 |
| 2018-05-18 | $14.53 | $14.71 | $14.32 | $14.58 | $12.51 | 2,530,470 |
| 2018-05-17 | $14.37 | $14.85 | $14.32 | $14.51 | $12.45 | 7,406,080 |
| 2018-05-16 | $14.07 | $14.55 | $13.90 | $14.45 | $12.40 | 4,680,550 |
| 2018-05-15 | $13.77 | $14.05 | $13.75 | $14.04 | $12.05 | 1,870,410 |
| 2018-05-14 | $13.85 | $13.99 | $13.74 | $13.78 | $11.83 | 1,360,670 |
| 2018-05-11 | $14.00 | $14.04 | $13.81 | $13.84 | $11.88 | 1,131,900 |
| 2018-05-10 | $13.95 | $14.11 | $13.92 | $14.01 | $12.02 | 1,701,900 |
| 2018-05-09 | $14.02 | $14.02 | $13.88 | $13.94 | $11.96 | 1,546,580 |
| 2018-05-08 | $13.83 | $14.10 | $13.76 | $14.00 | $12.02 | 2,297,530 |
| 2018-05-07 | $13.74 | $13.92 | $13.62 | $13.82 | $11.86 | 1,881,120 |
| 2018-05-04 | $13.69 | $13.95 | $13.60 | $13.73 | $11.78 | 1,752,070 |
| 2018-05-03 | $13.51 | $13.76 | $13.33 | $13.69 | $11.75 | 2,165,110 |
| 2018-05-02 | $13.48 | $13.67 | $13.41 | $13.51 | $11.60 | 1,094,900 |
| 2018-05-01 | $13.48 | $13.48 | $13.48 | $13.48 | $11.57 | 0 |
| 2018-04-30 | $13.48 | $13.48 | $13.48 | $13.48 | $11.57 | 0 |
| 2018-04-27 | $13.35 | $13.53 | $13.31 | $13.48 | $11.57 | 1,492,070 |
| 2018-04-26 | $13.45 | $13.50 | $13.22 | $13.30 | $11.41 | 1,448,100 |
| 2018-04-25 | $13.11 | $13.60 | $13.06 | $13.43 | $11.53 | 1,857,400 |
| 2018-04-24 | $12.95 | $13.18 | $12.95 | $13.17 | $11.30 | 692,940 |
| 2018-04-23 | $13.19 | $13.19 | $12.83 | $12.95 | $11.11 | 914,410 |
| 2018-04-20 | $13.24 | $13.24 | $13.00 | $13.11 | $11.25 | 848,100 |
| 2018-04-19 | $13.17 | $13.29 | $13.16 | $13.24 | $11.36 | 662,210 |
| 2018-04-18 | $13.28 | $13.30 | $13.06 | $13.22 | $11.35 | 975,450 |
| 2018-04-17 | $13.32 | $13.34 | $13.11 | $13.18 | $11.31 | 2,042,210 |
| 2018-04-16 | $13.50 | $13.50 | $13.23 | $13.29 | $11.41 | 1,386,140 |
| 2018-04-13 | $13.57 | $13.69 | $13.49 | $13.51 | $11.60 | 797,210 |
| 2018-04-12 | $13.48 | $13.71 | $13.42 | $13.57 | $11.65 | 2,283,530 |
| 2018-04-11 | $13.40 | $13.49 | $13.40 | $13.48 | $11.57 | 1,277,610 |
| 2018-04-10 | $13.29 | $13.40 | $13.21 | $13.38 | $11.48 | 1,015,250 |
| 2018-04-09 | $13.27 | $13.46 | $13.19 | $13.32 | $11.43 | 1,008,530 |
| 2018-04-06 | $13.28 | $13.28 | $13.28 | $13.28 | $11.40 | 0 |
| 2018-04-05 | $13.28 | $13.28 | $13.28 | $13.28 | $11.40 | 0 |
| 2018-04-04 | $13.28 | $13.50 | $13.22 | $13.28 | $11.40 | 1,192,730 |
| 2018-04-03 | $13.29 | $13.29 | $13.15 | $13.19 | $11.32 | 1,137,690 |
| 2018-04-02 | $13.42 | $13.51 | $13.32 | $13.38 | $11.48 | 1,092,620 |
| 2018-03-30 | $13.36 | $13.41 | $13.32 | $13.40 | $11.50 | 1,066,420 |
| 2018-03-29 | $13.30 | $13.36 | $13.25 | $13.32 | $11.43 | 1,036,120 |
| 2018-03-28 | $13.30 | $13.33 | $13.18 | $13.25 | $11.37 | 725,440 |
| 2018-03-27 | $13.20 | $13.39 | $13.16 | $13.31 | $11.42 | 1,374,540 |
| 2018-03-26 | $12.86 | $13.13 | $12.81 | $13.13 | $11.27 | 974,960 |
| 2018-03-23 | $13.31 | $13.31 | $12.77 | $13.13 | $11.27 | 3,176,590 |
| 2018-03-22 | $13.49 | $13.62 | $13.45 | $13.54 | $11.62 | 1,130,860 |
| 2018-03-21 | $13.46 | $13.69 | $13.42 | $13.51 | $11.60 | 1,829,040 |
| 2018-03-20 | $13.47 | $13.48 | $13.32 | $13.46 | $11.55 | 1,350,120 |
| 2018-03-19 | $13.53 | $13.60 | $13.45 | $13.51 | $11.60 | 1,043,390 |
| 2018-03-16 | $13.54 | $13.61 | $13.50 | $13.52 | $11.60 | 1,176,900 |
| 2018-03-15 | $13.71 | $13.76 | $13.38 | $13.52 | $11.60 | 2,250,030 |
| 2018-03-14 | $13.92 | $13.98 | $13.73 | $13.75 | $11.80 | 1,645,570 |
| 2018-03-13 | $13.90 | $13.97 | $13.85 | $13.91 | $11.94 | 1,912,620 |
| 2018-03-12 | $13.92 | $14.01 | $13.85 | $14.00 | $12.02 | 2,493,120 |
| 2018-03-09 | $13.71 | $13.96 | $13.63 | $13.92 | $11.95 | 2,655,130 |
| 2018-03-08 | $13.66 | $13.73 | $13.64 | $13.71 | $11.77 | 1,051,880 |
| 2018-03-07 | $13.72 | $13.84 | $13.65 | $13.68 | $11.74 | 1,331,060 |
| 2018-03-06 | $13.80 | $13.81 | $13.64 | $13.79 | $11.84 | 968,000 |
| 2018-03-05 | $13.85 | $13.85 | $13.60 | $13.66 | $11.72 | 1,060,280 |
| 2018-03-02 | $13.70 | $13.84 | $13.63 | $13.82 | $11.86 | 1,797,800 |
| 2018-03-01 | $13.60 | $13.79 | $13.53 | $13.77 | $11.82 | 1,318,980 |
| 2018-02-28 | $13.55 | $13.72 | $13.40 | $13.68 | $11.74 | 1,989,950 |
| 2018-02-27 | $13.68 | $13.74 | $13.54 | $13.60 | $11.67 | 1,125,400 |
| 2018-02-26 | $13.53 | $13.72 | $13.51 | $13.70 | $11.76 | 1,665,000 |
| 2018-02-23 | $13.68 | $13.68 | $13.50 | $13.54 | $11.62 | 1,029,990 |
| 2018-02-22 | $13.60 | $13.70 | $13.58 | $13.64 | $11.71 | 1,070,080 |
| 2018-02-21 | $13.61 | $13.61 | $13.61 | $13.61 | $11.68 | 0 |
| 2018-02-20 | $13.61 | $13.61 | $13.61 | $13.61 | $11.68 | 0 |
| 2018-02-19 | $13.61 | $13.61 | $13.61 | $13.61 | $11.68 | 0 |
| 2018-02-16 | $13.61 | $13.61 | $13.61 | $13.61 | $11.68 | 0 |
| 2018-02-15 | $13.61 | $13.61 | $13.61 | $13.61 | $11.68 | 0 |
| 2018-02-14 | $13.62 | $13.66 | $13.51 | $13.61 | $11.68 | 673,490 |
| 2018-02-13 | $13.54 | $13.68 | $13.52 | $13.61 | $11.68 | 973,940 |
| 2018-02-12 | $13.27 | $13.66 | $13.27 | $13.58 | $11.66 | 1,160,180 |
| 2018-02-09 | $13.33 | $13.44 | $13.01 | $13.28 | $11.40 | 2,613,330 |
| 2018-02-08 | $13.20 | $13.59 | $13.18 | $13.52 | $11.60 | 1,643,190 |
| 2018-02-07 | $13.14 | $13.29 | $12.92 | $13.20 | $11.33 | 1,541,840 |
| 2018-02-06 | $13.01 | $13.30 | $12.88 | $13.06 | $11.21 | 2,428,290 |
| 2018-02-05 | $13.11 | $13.47 | $13.10 | $13.43 | $11.53 | 1,371,580 |
| 2018-02-02 | $13.36 | $13.49 | $12.77 | $13.34 | $11.45 | 3,443,140 |
| 2018-02-01 | $14.76 | $14.79 | $13.37 | $13.43 | $11.53 | 8,756,230 |
| 2018-01-31 | $14.60 | $15.08 | $14.53 | $14.85 | $12.75 | 6,824,330 |
| 2018-01-30 | $14.37 | $14.72 | $14.32 | $14.68 | $12.60 | 3,067,460 |
| 2018-01-29 | $14.43 | $14.52 | $14.31 | $14.38 | $12.34 | 1,472,820 |
| 2018-01-26 | $14.49 | $14.52 | $14.41 | $14.43 | $12.38 | 1,278,590 |
| 2018-01-25 | $14.50 | $14.61 | $14.42 | $14.49 | $12.44 | 2,107,280 |
| 2018-01-24 | $14.41 | $14.50 | $14.36 | $14.48 | $12.43 | 1,750,910 |
| 2018-01-23 | $14.38 | $14.51 | $14.37 | $14.48 | $12.43 | 1,136,260 |
| 2018-01-22 | $14.37 | $14.43 | $14.22 | $14.41 | $12.37 | 1,514,070 |
| 2018-01-19 | $14.28 | $14.51 | $14.25 | $14.42 | $12.38 | 1,980,740 |
| 2018-01-18 | $14.18 | $14.35 | $14.17 | $14.32 | $12.29 | 1,275,290 |
| 2018-01-17 | $14.23 | $14.41 | $14.11 | $14.20 | $12.19 | 2,985,390 |
| 2018-01-16 | $14.10 | $14.29 | $14.07 | $14.24 | $12.22 | 1,546,640 |
| 2018-01-15 | $14.63 | $14.73 | $14.02 | $14.07 | $12.08 | 2,614,590 |
| 2018-01-12 | $14.78 | $14.82 | $14.62 | $14.76 | $12.67 | 1,510,240 |
| 2018-01-11 | $14.65 | $14.81 | $14.60 | $14.79 | $12.69 | 1,457,920 |
| 2018-01-10 | $14.94 | $14.98 | $14.66 | $14.70 | $12.62 | 1,896,890 |
| 2018-01-09 | $14.78 | $15.24 | $14.78 | $15.05 | $12.92 | 3,504,590 |
| 2018-01-08 | $14.72 | $14.78 | $14.63 | $14.76 | $12.67 | 1,135,720 |
| 2018-01-05 | $14.62 | $14.83 | $14.62 | $14.76 | $12.67 | 1,740,600 |
| 2018-01-04 | $14.61 | $14.71 | $14.57 | $14.70 | $12.62 | 2,004,910 |
| 2018-01-03 | $14.57 | $14.75 | $14.55 | $14.70 | $12.62 | 1,799,700 |
| 2018-01-02 | $14.48 | $14.72 | $14.48 | $14.57 | $12.50 | 2,770,410 |
| 2018-01-01 | $14.47 | $14.47 | $14.47 | $14.47 | $12.42 | 0 |
| 2017-12-29 | $14.42 | $14.55 | $14.42 | $14.47 | $12.42 | 897,580 |
| 2017-12-28 | $14.28 | $14.52 | $14.28 | $14.42 | $12.38 | 1,075,110 |
| 2017-12-27 | $14.31 | $14.44 | $14.25 | $14.31 | $12.28 | 631,130 |
| 2017-12-26 | $14.20 | $14.34 | $14.15 | $14.33 | $12.30 | 654,100 |
| 2017-12-25 | $14.36 | $14.50 | $14.15 | $14.22 | $12.20 | 834,230 |
| 2017-12-22 | $14.41 | $14.48 | $14.33 | $14.44 | $12.39 | 833,700 |
| 2017-12-21 | $14.38 | $14.47 | $14.22 | $14.44 | $12.39 | 895,330 |
| 2017-12-20 | $14.41 | $14.59 | $14.41 | $14.42 | $12.38 | 1,039,770 |
| 2017-12-19 | $14.33 | $14.58 | $14.30 | $14.52 | $12.46 | 1,678,370 |
| 2017-12-18 | $14.48 | $14.54 | $14.20 | $14.33 | $12.30 | 981,760 |
| 2017-12-15 | $14.48 | $14.59 | $14.40 | $14.48 | $12.43 | 1,065,200 |
| 2017-12-14 | $14.42 | $14.68 | $14.30 | $14.56 | $12.50 | 1,479,110 |
| 2017-12-13 | $14.51 | $14.54 | $14.28 | $14.47 | $12.42 | 1,202,780 |
| 2017-12-12 | $14.76 | $14.77 | $14.51 | $14.52 | $12.46 | 1,223,560 |
| 2017-12-11 | $14.70 | $14.82 | $14.56 | $14.77 | $12.68 | 2,478,480 |
| 2017-12-08 | $14.17 | $14.94 | $14.16 | $14.76 | $12.67 | 10,354,520 |
| 2017-12-07 | $14.10 | $14.29 | $14.04 | $14.15 | $12.14 | 1,874,010 |
| 2017-12-06 | $14.00 | $14.14 | $13.87 | $14.10 | $12.10 | 1,799,490 |
| 2017-12-05 | $14.58 | $14.67 | $13.92 | $14.02 | $12.03 | 2,948,190 |
| 2017-12-04 | $14.92 | $14.96 | $14.56 | $14.58 | $12.51 | 1,724,830 |
| 2017-12-01 | $14.75 | $14.98 | $14.75 | $14.96 | $12.84 | 1,588,350 |
| 2017-11-30 | $14.73 | $14.80 | $14.65 | $14.74 | $12.65 | 1,144,700 |
| 2017-11-29 | $14.95 | $14.98 | $14.66 | $14.75 | $12.66 | 2,670,150 |
| 2017-11-28 | $14.88 | $14.99 | $14.85 | $14.94 | $12.82 | 2,026,800 |
| 2017-11-27 | $15.13 | $15.13 | $14.85 | $14.92 | $12.81 | 2,283,000 |
| 2017-11-24 | $15.12 | $15.23 | $14.89 | $15.13 | $12.99 | 1,378,300 |
| 2017-11-23 | $15.38 | $15.41 | $15.14 | $15.16 | $13.01 | 1,880,610 |
| 2017-11-22 | $15.30 | $15.43 | $15.11 | $15.38 | $13.20 | 4,406,660 |
| 2017-11-21 | $15.52 | $15.52 | $15.23 | $15.31 | $13.14 | 3,415,760 |
| 2017-11-20 | $15.59 | $15.59 | $15.38 | $15.53 | $13.33 | 1,577,870 |
| 2017-11-17 | $16.15 | $16.19 | $15.53 | $15.73 | $13.50 | 2,697,150 |
| 2017-11-16 | $16.18 | $16.27 | $16.10 | $16.20 | $13.90 | 1,696,700 |
| 2017-11-15 | $16.19 | $16.25 | $16.11 | $16.20 | $13.90 | 1,219,680 |
| 2017-11-14 | $16.44 | $16.45 | $16.19 | $16.21 | $13.91 | 1,970,770 |
| 2017-11-13 | $16.74 | $16.75 | $16.39 | $16.44 | $14.11 | 2,510,300 |
| 2017-11-10 | $16.91 | $16.91 | $16.68 | $16.71 | $14.34 | 2,221,170 |
| 2017-11-09 | $16.86 | $16.95 | $16.78 | $16.92 | $14.52 | 1,404,750 |
| 2017-11-08 | $16.83 | $16.97 | $16.83 | $16.88 | $14.49 | 1,326,020 |
| 2017-11-07 | $16.90 | $16.96 | $16.77 | $16.82 | $14.44 | 1,323,220 |
| 2017-11-06 | $16.78 | $16.99 | $16.74 | $16.90 | $14.50 | 1,089,110 |
| 2017-11-03 | $17.18 | $17.20 | $16.71 | $16.83 | $14.44 | 1,789,330 |
| 2017-11-02 | $17.40 | $17.42 | $17.14 | $17.18 | $14.74 | 1,581,740 |
| 2017-11-01 | $17.30 | $17.52 | $17.30 | $17.41 | $14.94 | 941,600 |
| 2017-10-31 | $17.24 | $17.44 | $17.21 | $17.39 | $14.93 | 1,533,990 |
| 2017-10-30 | $17.79 | $17.86 | $17.22 | $17.40 | $14.93 | 1,569,620 |
| 2017-10-27 | $17.93 | $17.93 | $17.78 | $17.81 | $15.29 | 990,420 |
| 2017-10-26 | $17.91 | $17.92 | $17.76 | $17.91 | $15.37 | 1,272,760 |
| 2017-10-25 | $17.68 | $17.94 | $17.67 | $17.92 | $15.38 | 1,454,750 |
| 2017-10-24 | $17.80 | $17.87 | $17.62 | $17.72 | $15.21 | 1,235,720 |
| 2017-10-23 | $17.75 | $17.86 | $17.69 | $17.86 | $15.33 | 1,414,760 |
| 2017-10-20 | $17.51 | $17.73 | $17.50 | $17.71 | $15.20 | 1,041,190 |
| 2017-10-19 | $17.71 | $17.74 | $17.52 | $17.54 | $15.05 | 2,575,040 |
| 2017-10-18 | $17.72 | $17.87 | $17.68 | $17.73 | $15.22 | 1,021,520 |
| 2017-10-17 | $17.68 | $17.76 | $17.68 | $17.72 | $15.21 | 634,650 |
| 2017-10-16 | $18.00 | $18.02 | $17.66 | $17.71 | $15.20 | 1,430,920 |
| 2017-10-13 | $17.92 | $18.00 | $17.91 | $17.98 | $15.43 | 1,188,840 |
| 2017-10-12 | $17.99 | $18.01 | $17.84 | $17.96 | $15.41 | 1,427,190 |
| 2017-10-11 | $17.93 | $18.07 | $17.89 | $17.94 | $15.40 | 2,125,560 |
| 2017-10-10 | $17.73 | $17.94 | $17.71 | $17.93 | $15.39 | 1,683,610 |
| 2017-10-09 | $17.72 | $17.84 | $17.65 | $17.80 | $15.28 | 1,752,870 |
| 2017-10-06 | $17.58 | $17.58 | $17.58 | $17.58 | $15.09 | 0 |
| 2017-10-05 | $17.58 | $17.58 | $17.58 | $17.58 | $15.09 | 0 |
| 2017-10-04 | $17.58 | $17.58 | $17.58 | $17.58 | $15.09 | 0 |
| 2017-10-03 | $17.58 | $17.58 | $17.58 | $17.58 | $15.09 | 0 |
| 2017-10-02 | $17.58 | $17.58 | $17.58 | $17.58 | $15.09 | 0 |
| 2017-09-29 | $17.55 | $17.63 | $17.51 | $17.58 | $15.09 | 900,900 |
| 2017-09-28 | $17.55 | $17.59 | $17.51 | $17.52 | $15.04 | 1,109,690 |
| 2017-09-27 | $17.63 | $17.63 | $17.52 | $17.58 | $15.09 | 889,080 |
| 2017-09-26 | $17.58 | $17.64 | $17.51 | $17.59 | $15.10 | 1,113,150 |
| 2017-09-25 | $17.87 | $17.88 | $17.53 | $17.58 | $15.09 | 2,301,220 |
| 2017-09-22 | $18.00 | $18.00 | $17.84 | $17.87 | $15.34 | 1,526,300 |
| 2017-09-21 | $18.01 | $18.08 | $17.94 | $18.02 | $15.47 | 1,699,580 |
| 2017-09-20 | $18.02 | $18.07 | $17.94 | $18.00 | $15.45 | 1,719,750 |
| 2017-09-19 | $18.05 | $18.13 | $17.98 | $18.04 | $15.48 | 1,894,980 |
| 2017-09-18 | $18.00 | $18.07 | $17.96 | $18.03 | $15.47 | 1,498,380 |
| 2017-09-15 | $18.00 | $18.05 | $17.93 | $18.02 | $15.47 | 1,271,360 |
| 2017-09-14 | $18.12 | $18.15 | $17.95 | $18.00 | $15.45 | 1,826,520 |
| 2017-09-13 | $18.04 | $18.18 | $17.92 | $18.12 | $15.55 | 2,130,870 |
| 2017-09-12 | $18.20 | $18.23 | $18.03 | $18.06 | $15.50 | 2,349,920 |
| 2017-09-11 | $18.17 | $18.20 | $18.08 | $18.20 | $15.62 | 1,913,870 |
| 2017-09-08 | $18.13 | $18.20 | $18.07 | $18.14 | $15.57 | 1,683,600 |
| 2017-09-07 | $18.13 | $18.19 | $18.11 | $18.13 | $15.56 | 2,466,890 |
| 2017-09-06 | $18.10 | $18.18 | $18.03 | $18.12 | $15.55 | 1,548,340 |
| 2017-09-05 | $18.17 | $18.29 | $18.08 | $18.10 | $15.53 | 3,176,350 |
| 2017-09-04 | $18.08 | $18.16 | $18.00 | $18.16 | $15.59 | 2,895,720 |
| 2017-09-01 | $18.10 | $18.13 | $17.99 | $18.08 | $15.52 | 1,849,220 |
| 2017-08-31 | $18.09 | $18.10 | $18.01 | $18.10 | $15.53 | 1,341,730 |
| 2017-08-30 | $18.08 | $18.14 | $18.02 | $18.05 | $15.49 | 1,455,190 |
| 2017-08-29 | $18.14 | $18.19 | $18.04 | $18.06 | $15.50 | 1,456,910 |
| 2017-08-28 | $17.98 | $18.15 | $17.91 | $18.13 | $15.56 | 2,310,440 |
| 2017-08-25 | $17.82 | $17.99 | $17.77 | $17.96 | $15.41 | 1,503,340 |
| 2017-08-24 | $17.99 | $18.03 | $17.77 | $17.83 | $15.30 | 1,731,390 |
| 2017-08-23 | $18.12 | $18.12 | $17.96 | $17.99 | $15.44 | 1,300,500 |
| 2017-08-22 | $18.14 | $18.16 | $18.00 | $18.08 | $15.52 | 1,490,790 |
| 2017-08-21 | $18.05 | $18.14 | $18.03 | $18.13 | $15.56 | 2,010,990 |
| 2017-08-18 | $18.16 | $18.19 | $17.97 | $18.00 | $15.45 | 2,416,460 |
| 2017-08-17 | $18.12 | $18.23 | $18.10 | $18.19 | $15.61 | 2,107,810 |
| 2017-08-16 | $18.09 | $18.21 | $18.05 | $18.15 | $15.58 | 2,064,050 |
| 2017-08-15 | $18.15 | $18.25 | $18.05 | $18.20 | $15.62 | 1,384,720 |
| 2017-08-14 | $17.97 | $18.20 | $17.97 | $18.09 | $15.53 | 1,845,700 |
| 2017-08-11 | $18.00 | $18.10 | $17.91 | $17.96 | $15.41 | 1,478,210 |
| 2017-08-10 | $18.25 | $18.33 | $18.03 | $18.12 | $15.55 | 1,404,870 |
| 2017-08-09 | $18.20 | $18.28 | $18.09 | $18.24 | $15.65 | 1,294,480 |
| 2017-08-08 | $18.25 | $18.25 | $18.05 | $18.21 | $15.63 | 1,302,110 |
| 2017-08-07 | $18.11 | $18.28 | $18.10 | $18.24 | $15.65 | 1,327,570 |
| 2017-08-04 | $18.39 | $18.44 | $18.15 | $18.16 | $15.59 | 1,637,080 |
| 2017-08-03 | $18.46 | $18.50 | $18.27 | $18.36 | $15.76 | 1,311,300 |
| 2017-08-02 | $18.57 | $18.58 | $18.33 | $18.38 | $15.77 | 1,020,900 |
| 2017-08-01 | $18.56 | $18.67 | $18.46 | $18.53 | $15.90 | 1,059,010 |
| 2017-07-31 | $18.38 | $18.57 | $18.34 | $18.53 | $15.90 | 1,315,960 |
| 2017-07-28 | $18.59 | $18.66 | $18.43 | $18.48 | $15.86 | 929,970 |
| 2017-07-27 | $18.34 | $18.64 | $18.21 | $18.61 | $15.97 | 1,486,570 |
| 2017-07-26 | $18.50 | $18.57 | $18.28 | $18.34 | $15.74 | 1,038,000 |
| 2017-07-25 | $18.53 | $18.61 | $18.30 | $18.48 | $15.86 | 1,472,790 |
| 2017-07-24 | $18.40 | $18.63 | $18.38 | $18.61 | $15.97 | 1,490,270 |
| 2017-07-21 | $18.51 | $18.59 | $18.40 | $18.52 | $15.89 | 878,960 |
| 2017-07-20 | $18.42 | $18.63 | $18.37 | $18.51 | $15.89 | 1,002,020 |
| 2017-07-19 | $18.08 | $18.47 | $18.08 | $18.46 | $15.84 | 1,131,620 |
| 2017-07-18 | $18.26 | $18.29 | $17.92 | $18.10 | $15.53 | 1,080,650 |
| 2017-07-17 | $18.91 | $18.92 | $18.00 | $18.08 | $15.52 | 1,959,120 |
| 2017-07-14 | $18.88 | $18.95 | $18.66 | $18.92 | $16.24 | 622,050 |
| 2017-07-13 | $19.11 | $19.17 | $18.82 | $18.89 | $16.21 | 955,720 |
| 2017-07-12 | $19.09 | $19.20 | $18.86 | $19.11 | $16.40 | 958,580 |
| 2017-07-11 | $19.50 | $19.54 | $19.09 | $19.09 | $16.38 | 1,140,030 |
| 2017-07-10 | $19.40 | $19.57 | $19.20 | $19.54 | $16.77 | 1,699,120 |
| 2017-07-07 | $19.06 | $19.58 | $18.94 | $19.33 | $16.59 | 1,593,870 |
| 2017-07-06 | $19.06 | $19.20 | $18.90 | $19.07 | $16.37 | 1,103,540 |
| 2017-07-05 | $19.01 | $19.24 | $18.96 | $19.15 | $16.44 | 1,262,140 |
| 2017-07-04 | $18.98 | $19.09 | $18.51 | $19.02 | $16.32 | 906,690 |
| 2017-07-03 | $18.78 | $18.99 | $18.68 | $18.99 | $16.30 | 884,710 |
| 2017-06-30 | $18.77 | $18.85 | $18.65 | $18.79 | $16.13 | 622,390 |
| 2017-06-29 | $18.62 | $18.83 | $18.60 | $18.78 | $16.12 | 1,068,300 |
| 2017-06-28 | $18.86 | $18.86 | $18.52 | $18.63 | $15.99 | 869,970 |
| 2017-06-27 | $18.87 | $18.94 | $18.74 | $18.91 | $16.23 | 1,092,830 |
| 2017-06-26 | $18.65 | $18.91 | $18.50 | $18.87 | $16.20 | 1,084,710 |
| 2017-06-23 | $18.59 | $18.68 | $18.26 | $18.65 | $16.01 | 1,164,920 |
| 2017-06-22 | $18.82 | $18.87 | $18.58 | $18.59 | $15.95 | 1,114,650 |
| 2017-06-21 | $18.81 | $18.88 | $18.57 | $18.83 | $16.16 | 1,237,150 |
| 2017-06-20 | $19.01 | $19.05 | $18.80 | $18.83 | $16.16 | 2,172,130 |
| 2017-06-19 | $19.80 | $19.90 | $19.63 | $19.83 | $16.50 | 2,029,870 |
| 2017-06-16 | $19.61 | $19.79 | $19.61 | $19.74 | $15.94 | 863,610 |
| 2017-06-15 | $19.56 | $19.75 | $19.53 | $19.61 | $15.84 | 1,087,020 |
| 2017-06-14 | $19.52 | $19.66 | $19.40 | $19.58 | $15.82 | 788,980 |
| 2017-06-13 | $19.15 | $19.59 | $19.15 | $19.53 | $15.78 | 1,436,000 |
| 2017-06-12 | $19.41 | $19.41 | $19.10 | $19.16 | $15.48 | 1,386,950 |
| 2017-06-09 | $19.40 | $19.48 | $19.25 | $19.46 | $15.72 | 1,775,910 |
| 2017-06-08 | $19.29 | $19.52 | $19.24 | $19.40 | $15.67 | 1,868,960 |
| 2017-06-07 | $18.97 | $19.43 | $18.90 | $19.36 | $15.64 | 2,459,680 |
| 2017-06-06 | $18.99 | $19.11 | $18.75 | $18.97 | $15.32 | 1,992,570 |
| 2017-06-05 | $18.63 | $19.02 | $18.61 | $18.94 | $15.30 | 2,412,370 |
| 2017-06-02 | $18.37 | $18.73 | $18.18 | $18.62 | $15.04 | 1,773,600 |
| 2017-06-01 | $18.50 | $18.64 | $18.31 | $18.34 | $14.81 | 2,290,320 |
| 2017-05-31 | $18.48 | $18.74 | $18.48 | $18.53 | $14.97 | 2,351,760 |
| 2017-05-30 | $18.34 | $18.34 | $18.34 | $18.34 | $14.81 | 0 |
| 2017-05-29 | $18.34 | $18.34 | $18.34 | $18.34 | $14.81 | 0 |
| 2017-05-26 | $18.36 | $18.45 | $18.30 | $18.34 | $14.81 | 1,310,850 |
| 2017-05-25 | $18.25 | $18.48 | $17.97 | $18.36 | $14.83 | 2,140,840 |
| 2017-05-24 | $18.12 | $18.28 | $17.80 | $18.28 | $14.77 | 1,698,640 |
| 2017-05-23 | $18.40 | $18.48 | $18.07 | $18.14 | $14.65 | 2,162,780 |
| 2017-05-22 | $18.66 | $18.80 | $18.37 | $18.45 | $14.90 | 1,703,300 |
| 2017-05-19 | $18.94 | $18.97 | $18.55 | $18.63 | $15.05 | 1,610,960 |
| 2017-05-18 | $18.97 | $19.05 | $18.71 | $18.88 | $15.25 | 1,814,730 |
| 2017-05-17 | $19.14 | $19.18 | $19.00 | $19.03 | $15.37 | 1,631,770 |
| 2017-05-16 | $18.88 | $19.08 | $18.59 | $19.05 | $15.39 | 2,022,430 |
| 2017-05-15 | $18.71 | $18.96 | $18.71 | $18.87 | $15.24 | 1,175,030 |
| 2017-05-12 | $18.71 | $18.87 | $18.49 | $18.70 | $15.10 | 1,911,320 |
| 2017-05-11 | $18.47 | $18.74 | $18.07 | $18.72 | $15.12 | 2,825,650 |
| 2017-05-10 | $19.30 | $19.33 | $18.51 | $18.52 | $14.96 | 2,193,730 |
| 2017-05-09 | $19.32 | $19.39 | $18.99 | $19.24 | $15.54 | 2,153,880 |
| 2017-05-08 | $19.55 | $19.72 | $19.30 | $19.32 | $15.61 | 1,703,670 |
| 2017-05-05 | $19.59 | $19.77 | $19.50 | $19.52 | $15.77 | 1,606,960 |
| 2017-05-04 | $19.70 | $19.89 | $19.41 | $19.60 | $15.83 | 1,629,310 |
| 2017-05-03 | $19.88 | $19.96 | $19.67 | $19.75 | $15.95 | 1,459,230 |
| 2017-05-02 | $20.00 | $20.08 | $19.81 | $19.90 | $16.07 | 1,445,290 |
| 2017-05-01 | $19.91 | $19.91 | $19.91 | $19.91 | $16.08 | 0 |
| 2017-04-28 | $19.85 | $19.99 | $19.81 | $19.91 | $16.08 | 1,302,900 |
| 2017-04-27 | $19.70 | $20.05 | $19.29 | $19.90 | $16.07 | 2,729,570 |
| 2017-04-26 | $20.76 | $20.76 | $19.75 | $19.88 | $16.06 | 5,686,490 |
| 2017-04-25 | $20.56 | $20.99 | $20.49 | $20.93 | $16.91 | 1,284,300 |
| 2017-04-24 | $20.86 | $21.05 | $20.36 | $20.55 | $16.60 | 1,519,170 |
| 2017-04-21 | $20.66 | $21.05 | $20.66 | $20.98 | $16.95 | 1,637,210 |
| 2017-04-20 | $20.90 | $21.05 | $20.56 | $20.66 | $16.69 | 1,662,090 |
| 2017-04-19 | $20.98 | $21.13 | $20.22 | $20.92 | $16.90 | 2,432,320 |
| 2017-04-18 | $21.77 | $21.77 | $21.20 | $21.26 | $17.17 | 1,928,290 |
| 2017-04-17 | $22.00 | $22.10 | $21.31 | $21.68 | $17.51 | 2,554,570 |
| 2017-04-14 | $22.20 | $22.24 | $21.97 | $21.98 | $17.75 | 1,792,390 |
| 2017-04-13 | $22.05 | $22.27 | $22.03 | $22.11 | $17.86 | 1,585,710 |
| 2017-04-12 | $22.25 | $22.25 | $21.89 | $22.12 | $17.87 | 2,271,660 |
| 2017-04-11 | $22.22 | $22.35 | $21.87 | $22.24 | $17.96 | 2,567,430 |
| 2017-04-10 | $22.51 | $22.56 | $22.07 | $22.20 | $17.93 | 2,502,010 |
| 2017-04-07 | $22.75 | $22.78 | $22.50 | $22.51 | $18.18 | 1,783,900 |
| 2017-04-06 | $22.59 | $22.86 | $22.59 | $22.67 | $18.31 | 2,207,740 |
| 2017-04-05 | $22.40 | $22.90 | $22.01 | $22.77 | $18.39 | 2,751,050 |
| 2017-04-04 | $22.42 | $22.42 | $22.42 | $22.42 | $18.11 | 0 |
| 2017-04-03 | $22.42 | $22.42 | $22.42 | $22.42 | $18.11 | 0 |
| 2017-03-31 | $22.27 | $22.50 | $21.90 | $22.42 | $18.11 | 3,282,560 |
| 2017-03-30 | $22.70 | $22.87 | $22.07 | $22.09 | $17.84 | 3,737,460 |
| 2017-03-29 | $23.00 | $23.10 | $22.72 | $22.77 | $18.39 | 2,874,100 |
| 2017-03-28 | $23.11 | $23.26 | $22.81 | $22.97 | $18.55 | 2,744,650 |
| 2017-03-27 | $23.15 | $23.59 | $23.06 | $23.26 | $18.79 | 5,007,350 |
| 2017-03-24 | $22.58 | $23.10 | $22.58 | $23.01 | $18.59 | 4,364,850 |
| 2017-03-23 | $22.67 | $22.85 | $22.45 | $22.70 | $18.34 | 3,506,090 |
| 2017-03-22 | $22.76 | $22.84 | $22.50 | $22.70 | $18.34 | 4,579,710 |
| 2017-03-21 | $22.24 | $23.09 | $22.22 | $22.93 | $18.52 | 6,531,700 |
| 2017-03-20 | $22.06 | $22.26 | $21.98 | $22.24 | $17.96 | 2,047,280 |
| 2017-03-17 | $22.36 | $22.36 | $22.06 | $22.10 | $17.85 | 2,446,270 |
| 2017-03-16 | $22.08 | $22.38 | $22.08 | $22.31 | $18.02 | 3,085,920 |
| 2017-03-15 | $21.92 | $22.05 | $21.85 | $22.04 | $17.80 | 1,270,050 |
| 2017-03-14 | $22.03 | $22.13 | $21.91 | $21.95 | $17.73 | 1,708,250 |
| 2017-03-13 | $21.97 | $22.08 | $21.68 | $22.07 | $17.83 | 2,238,300 |
| 2017-03-10 | $22.20 | $22.23 | $21.97 | $22.00 | $17.77 | 1,826,940 |
| 2017-03-09 | $22.12 | $22.27 | $21.40 | $22.22 | $17.95 | 3,015,220 |
| 2017-03-08 | $22.37 | $22.42 | $22.03 | $22.12 | $17.87 | 2,199,140 |
| 2017-03-07 | $22.27 | $22.45 | $22.24 | $22.36 | $18.06 | 3,538,040 |
| 2017-03-06 | $21.96 | $22.25 | $21.92 | $22.25 | $17.97 | 2,154,020 |
| 2017-03-03 | $21.81 | $22.07 | $21.71 | $21.98 | $17.75 | 1,862,450 |
| 2017-03-02 | $22.10 | $22.20 | $21.79 | $21.83 | $17.63 | 2,843,560 |
| 2017-03-01 | $22.17 | $22.25 | $21.99 | $22.11 | $17.86 | 2,304,240 |
| 2017-02-28 | $22.04 | $22.21 | $21.97 | $22.20 | $17.93 | 1,668,940 |
| 2017-02-27 | $22.31 | $22.40 | $22.01 | $22.04 | $17.80 | 1,962,120 |
| 2017-02-24 | $22.24 | $22.35 | $22.21 | $22.29 | $18.00 | 1,945,210 |
| 2017-02-23 | $22.32 | $22.46 | $22.17 | $22.30 | $18.01 | 2,202,910 |
| 2017-02-22 | $22.41 | $22.47 | $22.22 | $22.37 | $18.07 | 2,504,720 |
| 2017-02-21 | $22.15 | $22.49 | $22.04 | $22.40 | $18.09 | 3,627,020 |
| 2017-02-20 | $21.71 | $22.06 | $21.60 | $22.04 | $17.80 | 2,385,620 |
| 2017-02-17 | $22.01 | $22.10 | $21.68 | $21.71 | $17.54 | 1,964,300 |
| 2017-02-16 | $21.85 | $22.07 | $21.82 | $22.03 | $17.79 | 1,798,010 |
| 2017-02-15 | $22.18 | $22.27 | $21.86 | $21.90 | $17.69 | 2,262,600 |
| 2017-02-14 | $22.42 | $22.45 | $22.14 | $22.19 | $17.92 | 2,267,580 |
| 2017-02-13 | $22.48 | $22.57 | $22.09 | $22.43 | $18.12 | 3,319,290 |
| 2017-02-10 | $22.15 | $22.26 | $22.07 | $22.16 | $17.90 | 2,409,220 |
| 2017-02-09 | $22.03 | $22.20 | $22.03 | $22.09 | $17.84 | 2,129,190 |
| 2017-02-08 | $22.02 | $22.21 | $21.82 | $22.11 | $17.86 | 2,005,330 |
| 2017-02-07 | $22.20 | $22.28 | $22.00 | $22.13 | $17.88 | 1,763,860 |
| 2017-02-06 | $22.00 | $22.28 | $21.81 | $22.26 | $17.98 | 2,366,560 |
| 2017-02-03 | $21.82 | $22.25 | $21.60 | $22.06 | $17.82 | 1,900,670 |
| 2017-02-02 | $21.77 | $21.77 | $21.77 | $21.77 | $17.58 | 0 |
| 2017-02-01 | $21.77 | $21.77 | $21.77 | $21.77 | $17.58 | 0 |
| 2017-01-31 | $21.77 | $21.77 | $21.77 | $21.77 | $17.58 | 0 |
| 2017-01-30 | $21.77 | $21.77 | $21.77 | $21.77 | $17.58 | 0 |
| 2017-01-27 | $21.77 | $21.77 | $21.77 | $21.77 | $17.58 | 0 |
| 2017-01-26 | $21.65 | $22.06 | $21.65 | $21.77 | $17.58 | 1,826,380 |
| 2017-01-25 | $21.39 | $21.68 | $21.30 | $21.62 | $17.46 | 1,400,670 |
| 2017-01-24 | $21.53 | $21.60 | $21.37 | $21.42 | $17.30 | 1,490,780 |
| 2017-01-23 | $21.40 | $21.66 | $21.30 | $21.65 | $17.49 | 2,014,600 |
| 2017-01-20 | $21.02 | $21.50 | $20.66 | $21.29 | $17.20 | 2,161,080 |
| 2017-01-19 | $21.13 | $21.20 | $20.98 | $21.02 | $16.98 | 1,897,520 |
| 2017-01-18 | $21.21 | $21.37 | $21.01 | $21.17 | $17.10 | 2,350,830 |
| 2017-01-17 | $20.91 | $21.30 | $20.51 | $21.21 | $17.13 | 2,612,260 |
| 2017-01-16 | $21.99 | $21.99 | $20.00 | $20.92 | $16.90 | 6,540,670 |
| 2017-01-13 | $23.01 | $23.14 | $22.01 | $22.12 | $17.87 | 7,443,130 |
| 2017-01-12 | $23.09 | $23.24 | $23.00 | $23.08 | $18.64 | 2,875,410 |
| 2017-01-11 | $23.34 | $23.43 | $23.01 | $23.07 | $18.63 | 3,592,600 |
| 2017-01-10 | $23.16 | $23.56 | $23.04 | $23.27 | $18.80 | 4,251,850 |
| 2017-01-09 | $22.94 | $23.26 | $22.91 | $23.24 | $18.77 | 3,769,180 |
| 2017-01-06 | $23.50 | $23.50 | $23.00 | $23.03 | $18.60 | 5,143,240 |
| 2017-01-05 | $23.52 | $23.78 | $23.41 | $23.57 | $19.04 | 4,844,020 |
| 2017-01-04 | $23.30 | $23.58 | $23.05 | $23.57 | $19.04 | 5,715,860 |
| 2017-01-03 | $22.91 | $23.26 | $22.85 | $23.25 | $18.78 | 4,321,570 |
| 2017-01-02 | $22.90 | $22.90 | $22.90 | $22.90 | $18.50 | 0 |
| 2016-12-30 | $23.25 | $23.43 | $22.83 | $22.90 | $18.50 | 6,931,580 |
| 2016-12-29 | $23.11 | $23.38 | $22.95 | $23.25 | $18.78 | 4,118,890 |
| 2016-12-28 | $23.10 | $23.31 | $22.90 | $23.19 | $18.73 | 4,481,970 |
| 2016-12-27 | $23.19 | $23.30 | $22.87 | $23.10 | $18.66 | 4,948,780 |
| 2016-12-26 | $23.60 | $23.60 | $22.51 | $23.34 | $18.85 | 9,218,570 |
| 2016-12-23 | $23.84 | $24.33 | $23.66 | $23.68 | $19.13 | 7,408,050 |
| 2016-12-22 | $23.63 | $24.17 | $23.48 | $23.99 | $19.38 | 8,742,110 |
| 2016-12-21 | $24.05 | $24.38 | $23.45 | $23.88 | $19.29 | 10,592,700 |
| 2016-12-20 | $24.22 | $24.22 | $23.69 | $23.88 | $19.29 | 7,674,340 |
| 2016-12-19 | $23.85 | $24.33 | $23.51 | $24.31 | $19.64 | 11,136,280 |
| 2016-12-16 | $24.85 | $24.85 | $23.84 | $24.08 | $19.45 | 20,437,000 |
| 2016-12-15 | $24.29 | $25.60 | $24.06 | $25.02 | $20.21 | 20,394,710 |
| 2016-12-14 | $24.30 | $25.43 | $23.67 | $24.77 | $20.01 | 18,353,990 |
| 2016-12-13 | $24.50 | $24.65 | $23.57 | $24.31 | $19.64 | 17,113,870 |
| 2016-12-12 | $25.45 | $26.39 | $24.29 | $24.67 | $19.93 | 30,217,740 |
| 2016-12-09 | $22.78 | $25.33 | $22.78 | $25.33 | $20.46 | 24,388,900 |
| 2016-12-08 | $22.88 | $23.70 | $22.87 | $23.03 | $18.60 | 11,360,460 |
| 2016-12-07 | $22.07 | $22.89 | $22.05 | $22.83 | $18.44 | 5,895,510 |
| 2016-12-06 | $22.04 | $22.22 | $22.01 | $22.08 | $17.83 | 1,328,660 |
| 2016-12-05 | $21.95 | $22.34 | $21.75 | $22.06 | $17.82 | 2,978,200 |
| 2016-12-02 | $22.52 | $22.72 | $21.92 | $22.18 | $17.92 | 3,874,000 |
| 2016-12-01 | $22.45 | $22.58 | $22.34 | $22.52 | $18.19 | 2,840,880 |
| 2016-11-30 | $22.38 | $22.55 | $22.20 | $22.50 | $18.17 | 3,403,730 |
| 2016-11-29 | $22.51 | $22.77 | $22.36 | $22.55 | $18.21 | 3,431,380 |
| 2016-11-28 | $22.74 | $22.94 | $22.66 | $22.68 | $18.32 | 3,316,140 |
| 2016-11-25 | $22.48 | $22.80 | $22.01 | $22.74 | $18.37 | 4,398,320 |
| 2016-11-24 | $22.69 | $22.74 | $22.40 | $22.47 | $18.15 | 3,261,330 |
| 2016-11-23 | $23.01 | $23.10 | $22.52 | $22.54 | $18.21 | 5,013,580 |
| 2016-11-22 | $23.28 | $23.28 | $22.85 | $23.01 | $18.59 | 5,264,000 |
| 2016-11-21 | $22.60 | $23.16 | $22.60 | $23.05 | $18.62 | 5,788,060 |
| 2016-11-18 | $22.56 | $22.89 | $22.50 | $22.71 | $18.34 | 3,666,720 |
| 2016-11-17 | $22.61 | $22.70 | $22.21 | $22.55 | $18.21 | 3,506,750 |
| 2016-11-16 | $23.05 | $23.09 | $22.65 | $22.68 | $18.32 | 3,590,390 |
| 2016-11-15 | $22.70 | $23.40 | $22.67 | $23.08 | $18.64 | 6,501,230 |
| 2016-11-14 | $22.59 | $22.84 | $22.49 | $22.65 | $18.30 | 4,223,270 |
| 2016-11-11 | $22.60 | $22.84 | $22.52 | $22.69 | $18.33 | 6,601,890 |
| 2016-11-10 | $22.55 | $22.82 | $22.23 | $22.69 | $18.33 | 7,446,250 |
| 2016-11-09 | $22.16 | $22.48 | $21.70 | $22.21 | $17.94 | 6,529,950 |
| 2016-11-08 | $22.24 | $22.68 | $22.12 | $22.14 | $17.88 | 6,373,880 |
| 2016-11-07 | $22.18 | $22.38 | $21.92 | $22.13 | $17.88 | 4,137,570 |
| 2016-11-04 | $21.82 | $22.19 | $21.77 | $22.14 | $17.88 | 4,812,810 |
| 2016-11-03 | $21.53 | $21.98 | $21.53 | $21.87 | $17.67 | 5,782,200 |
| 2016-11-02 | $21.86 | $22.09 | $21.57 | $21.59 | $17.44 | 6,631,800 |
| 2016-11-01 | $21.27 | $22.25 | $21.13 | $21.91 | $17.70 | 8,652,680 |
| 2016-10-31 | $21.19 | $21.32 | $20.97 | $21.21 | $17.13 | 0 |
| 2016-10-28 | $21.41 | $21.61 | $21.25 | $21.29 | $17.20 | 2,701,960 |
| 2016-10-27 | $21.54 | $21.54 | $21.38 | $21.45 | $17.33 | 1,884,270 |
| 2016-10-26 | $21.68 | $21.70 | $21.34 | $21.62 | $17.46 | 3,049,220 |
| 2016-10-25 | $21.72 | $21.78 | $21.54 | $21.65 | $17.49 | 1,887,730 |
| 2016-10-24 | $21.50 | $21.78 | $21.41 | $21.68 | $17.51 | 2,885,820 |
| 2016-10-21 | $21.51 | $21.61 | $21.20 | $21.51 | $17.37 | 1,943,830 |
| 2016-10-20 | $21.55 | $21.60 | $21.38 | $21.51 | $17.37 | 2,064,850 |
| 2016-10-19 | $21.50 | $21.63 | $21.41 | $21.50 | $17.37 | 1,833,010 |
| 2016-10-18 | $21.25 | $21.58 | $21.20 | $21.55 | $17.41 | 2,079,190 |
| 2016-10-17 | $21.50 | $21.66 | $21.12 | $21.25 | $17.16 | 2,446,640 |
| 2016-10-14 | $21.49 | $21.57 | $21.36 | $21.51 | $17.37 | 1,949,980 |
| 2016-10-13 | $21.71 | $21.82 | $21.44 | $21.55 | $17.41 | 4,224,660 |
| 2016-10-12 | $21.72 | $21.95 | $21.66 | $21.76 | $17.58 | 3,329,590 |
| 2016-10-11 | $21.26 | $21.92 | $21.24 | $21.83 | $17.63 | 6,673,560 |
| 2016-10-10 | $21.09 | $21.28 | $20.91 | $21.27 | $17.18 | 3,279,150 |
| 2016-10-07 | $20.95 | $20.95 | $20.95 | $20.95 | $16.92 | 0 |
| 2016-10-06 | $20.95 | $20.95 | $20.95 | $20.95 | $16.92 | 0 |
| 2016-10-05 | $20.95 | $20.95 | $20.95 | $20.95 | $16.92 | 0 |
| 2016-10-04 | $20.95 | $20.95 | $20.95 | $20.95 | $16.92 | 0 |
| 2016-10-03 | $20.95 | $20.95 | $20.95 | $20.95 | $16.92 | 0 |
| 2016-09-30 | $20.80 | $21.04 | $20.78 | $20.95 | $16.92 | 1,230,860 |
| 2016-09-29 | $20.62 | $21.05 | $20.59 | $20.86 | $16.85 | 2,039,220 |
| 2016-09-28 | $20.67 | $20.75 | $20.59 | $20.60 | $16.64 | 1,112,750 |
| 2016-09-27 | $20.63 | $20.68 | $20.42 | $20.65 | $16.68 | 1,598,230 |
| 2016-09-26 | $21.02 | $21.06 | $20.62 | $20.66 | $16.69 | 2,204,440 |
| 2016-09-23 | $21.10 | $21.14 | $20.88 | $21.05 | $17.00 | 1,969,820 |
| 2016-09-22 | $20.70 | $21.18 | $20.66 | $21.08 | $17.03 | 3,509,740 |
| 2016-09-21 | $20.62 | $20.71 | $20.56 | $20.63 | $16.66 | 960,120 |
| 2016-09-20 | $20.62 | $20.72 | $20.51 | $20.63 | $16.66 | 1,081,150 |
| 2016-09-19 | $20.58 | $20.72 | $20.53 | $20.66 | $16.69 | 1,149,950 |
| 2016-09-16 | $20.59 | $20.59 | $20.59 | $20.59 | $16.63 | 0 |
| 2016-09-15 | $20.59 | $20.59 | $20.59 | $20.59 | $16.63 | 0 |
| 2016-09-14 | $20.56 | $20.67 | $20.50 | $20.59 | $16.63 | 1,524,220 |
| 2016-09-13 | $20.61 | $20.67 | $20.49 | $20.60 | $16.64 | 1,287,060 |
| 2016-09-12 | $20.81 | $21.05 | $20.50 | $20.51 | $16.57 | 2,974,290 |
| 2016-09-09 | $21.25 | $21.40 | $21.13 | $21.15 | $17.08 | 3,222,600 |
| 2016-09-08 | $20.95 | $21.27 | $20.93 | $21.23 | $17.15 | 2,883,010 |
| 2016-09-07 | $20.95 | $21.31 | $20.90 | $20.95 | $16.92 | 3,998,030 |
| 2016-09-06 | $20.85 | $20.98 | $20.55 | $20.95 | $16.92 | 2,881,620 |
| 2016-09-05 | $20.78 | $20.96 | $20.72 | $20.77 | $16.78 | 1,791,320 |
| 2016-09-02 | $20.97 | $21.09 | $20.70 | $20.80 | $16.80 | 2,019,290 |
| 2016-09-01 | $20.90 | $21.16 | $20.86 | $20.93 | $16.91 | 2,717,100 |
| 2016-08-31 | $20.93 | $21.00 | $20.69 | $20.93 | $16.91 | 1,992,500 |
| 2016-08-30 | $20.76 | $20.97 | $20.68 | $20.95 | $16.92 | 2,438,850 |
| 2016-08-29 | $20.65 | $20.78 | $20.62 | $20.67 | $16.70 | 1,153,470 |
| 2016-08-26 | $20.68 | $20.84 | $20.56 | $20.64 | $16.67 | 1,455,610 |
| 2016-08-25 | $20.80 | $20.80 | $20.35 | $20.61 | $16.65 | 2,425,800 |
| 2016-08-24 | $20.83 | $20.92 | $20.78 | $20.87 | $16.86 | 1,295,190 |
| 2016-08-23 | $20.80 | $20.94 | $20.72 | $20.83 | $16.83 | 1,888,390 |
| 2016-08-22 | $21.05 | $21.05 | $20.73 | $20.85 | $16.84 | 2,123,230 |
| 2016-08-19 | $20.98 | $21.07 | $20.82 | $20.98 | $16.95 | 2,158,750 |
| 2016-08-18 | $21.07 | $21.17 | $20.88 | $20.98 | $16.95 | 2,393,660 |
| 2016-08-17 | $21.18 | $21.19 | $20.88 | $21.07 | $17.02 | 3,192,070 |
| 2016-08-16 | $21.15 | $21.28 | $21.01 | $21.20 | $17.12 | 4,951,270 |
| 2016-08-15 | $20.55 | $21.12 | $20.51 | $21.10 | $17.04 | 4,282,930 |
| 2016-08-12 | $20.35 | $20.56 | $20.30 | $20.51 | $16.57 | 1,620,200 |
| 2016-08-11 | $20.43 | $20.52 | $20.27 | $20.35 | $16.44 | 2,032,750 |
| 2016-08-10 | $20.60 | $20.70 | $20.35 | $20.43 | $16.50 | 1,956,750 |
| 2016-08-09 | $20.40 | $20.62 | $20.36 | $20.60 | $16.64 | 2,450,660 |
| 2016-08-08 | $20.20 | $20.47 | $20.01 | $20.46 | $16.53 | 2,445,770 |
| 2016-08-05 | $20.11 | $20.30 | $20.06 | $20.23 | $16.34 | 2,416,670 |
| 2016-08-04 | $20.11 | $20.15 | $19.90 | $20.11 | $16.24 | 2,148,790 |
| 2016-08-03 | $20.05 | $20.13 | $19.99 | $20.11 | $16.24 | 1,803,050 |
| 2016-08-02 | $19.91 | $20.09 | $19.91 | $20.05 | $16.20 | 1,795,330 |
| 2016-08-01 | $20.07 | $20.17 | $19.75 | $19.94 | $16.11 | 2,785,890 |
| 2016-07-29 | $20.53 | $20.60 | $20.10 | $20.16 | $16.28 | 3,495,040 |
| 2016-07-28 | $20.32 | $20.59 | $20.32 | $20.53 | $16.58 | 4,012,950 |
| 2016-07-27 | $21.58 | $21.65 | $20.12 | $20.38 | $16.46 | 6,562,100 |
| 2016-07-26 | $21.39 | $21.64 | $21.37 | $21.59 | $17.44 | 4,247,340 |
| 2016-07-25 | $21.36 | $21.69 | $21.34 | $21.43 | $17.31 | 2,180,160 |
| 2016-07-22 | $21.58 | $21.58 | $21.20 | $21.51 | $17.37 | 4,369,120 |
| 2016-07-21 | $21.56 | $21.75 | $21.50 | $21.55 | $17.41 | 3,495,360 |
| 2016-07-20 | $21.68 | $21.74 | $21.52 | $21.56 | $17.41 | 2,732,760 |
| 2016-07-19 | $21.65 | $21.78 | $21.45 | $21.65 | $17.49 | 3,389,100 |
| 2016-07-18 | $21.84 | $21.90 | $21.55 | $21.72 | $17.54 | 2,668,610 |
| 2016-07-15 | $22.00 | $22.09 | $21.75 | $21.81 | $17.62 | 2,934,570 |
| 2016-07-14 | $22.08 | $22.08 | $21.74 | $22.01 | $17.78 | 3,827,480 |
| 2016-07-13 | $21.95 | $22.24 | $21.83 | $22.09 | $17.84 | 7,112,920 |
| 2016-07-12 | $21.20 | $22.00 | $20.80 | $21.99 | $17.76 | 7,071,100 |
| 2016-07-11 | $21.52 | $21.54 | $21.21 | $21.23 | $17.15 | 4,381,840 |
| 2016-07-08 | $21.58 | $21.67 | $21.35 | $21.50 | $17.37 | 3,065,800 |
| 2016-07-07 | $21.58 | $21.74 | $21.30 | $21.66 | $17.50 | 4,634,390 |
| 2016-07-06 | $21.31 | $21.68 | $21.20 | $21.57 | $17.42 | 4,522,120 |
| 2016-07-05 | $21.49 | $21.58 | $21.16 | $21.31 | $17.21 | 6,088,260 |
| 2016-07-04 | $20.98 | $21.59 | $20.98 | $21.50 | $17.37 | 4,126,540 |
| 2016-07-01 | $21.35 | $21.55 | $21.12 | $21.24 | $17.16 | 2,770,420 |
| 2016-06-30 | $21.34 | $21.69 | $21.23 | $21.26 | $17.17 | 3,642,370 |
| 2016-06-29 | $21.74 | $21.74 | $21.25 | $21.30 | $17.20 | 4,344,750 |
| 2016-06-28 | $21.00 | $21.56 | $20.81 | $21.44 | $17.32 | 4,647,420 |
| 2016-06-27 | $20.25 | $21.15 | $20.18 | $21.07 | $17.02 | 4,450,890 |
| 2016-06-24 | $20.71 | $20.83 | $19.88 | $20.35 | $16.44 | 4,350,520 |
| 2016-06-23 | $20.95 | $20.96 | $20.55 | $20.80 | $16.80 | 3,799,650 |
| 2016-06-22 | $20.53 | $21.07 | $20.53 | $21.00 | $16.96 | 4,781,840 |
| 2016-06-21 | $20.20 | $20.98 | $20.11 | $20.75 | $16.76 | 8,044,600 |
| 2016-06-20 | $19.68 | $20.21 | $19.68 | $20.12 | $16.25 | 3,263,740 |
| 2016-06-17 | $19.80 | $20.15 | $19.80 | $19.94 | $16.11 | 3,017,250 |
| 2016-06-16 | $19.88 | $20.05 | $19.60 | $19.92 | $16.09 | 4,752,900 |
| 2016-06-15 | $19.40 | $20.29 | $19.22 | $20.02 | $16.17 | 6,113,490 |
| 2016-06-14 | $20.08 | $20.50 | $20.05 | $20.48 | $15.94 | 3,483,870 |
| 2016-06-13 | $20.66 | $20.84 | $20.30 | $20.30 | $15.24 | 3,608,580 |
| 2016-06-10 | $20.95 | $20.95 | $20.95 | $20.95 | $15.73 | 0 |
| 2016-06-09 | $20.95 | $20.95 | $20.95 | $20.95 | $15.73 | 0 |
| 2016-06-08 | $21.06 | $21.08 | $20.76 | $20.95 | $15.73 | 3,331,610 |
| 2016-06-07 | $20.69 | $21.17 | $20.69 | $21.10 | $15.84 | 4,549,580 |
| 2016-06-06 | $20.84 | $20.84 | $20.50 | $20.61 | $15.47 | 2,672,080 |
| 2016-06-03 | $20.61 | $20.97 | $20.55 | $20.80 | $15.61 | 3,782,380 |
| 2016-06-02 | $20.62 | $20.75 | $20.38 | $20.64 | $15.49 | 2,792,910 |
| 2016-06-01 | $20.52 | $20.52 | $20.52 | $20.52 | $15.40 | 0 |
| 2016-05-31 | $19.72 | $20.53 | $19.71 | $20.52 | $15.40 | 5,716,120 |
| 2016-05-30 | $19.76 | $19.82 | $19.48 | $19.63 | $14.74 | 1,693,330 |
| 2016-05-27 | $19.53 | $19.92 | $19.40 | $19.76 | $14.83 | 3,135,290 |
| 2016-05-26 | $19.34 | $19.55 | $19.05 | $19.47 | $14.62 | 2,819,340 |
| 2016-05-25 | $19.73 | $19.88 | $19.29 | $19.59 | $14.71 | 3,000,650 |
| 2016-05-24 | $19.66 | $19.70 | $19.48 | $19.59 | $14.71 | 2,528,980 |
| 2016-05-23 | $19.51 | $19.75 | $19.45 | $19.74 | $14.82 | 3,114,890 |
| 2016-05-20 | $19.05 | $19.50 | $18.94 | $19.48 | $14.62 | 3,323,880 |
| 2016-05-19 | $19.25 | $19.56 | $19.20 | $19.22 | $14.43 | 2,983,680 |
| 2016-05-18 | $19.74 | $19.74 | $19.05 | $19.25 | $14.45 | 4,043,900 |
| 2016-05-17 | $19.97 | $19.99 | $19.62 | $19.86 | $14.91 | 3,709,860 |
| 2016-05-16 | $19.58 | $19.95 | $19.52 | $19.93 | $14.96 | 2,509,130 |
| 2016-05-13 | $19.65 | $19.97 | $19.52 | $19.63 | $14.74 | 2,561,790 |
| 2016-05-12 | $19.71 | $19.88 | $19.26 | $19.84 | $14.89 | 3,207,260 |
| 2016-05-11 | $20.15 | $20.22 | $19.80 | $19.97 | $14.99 | 2,826,900 |
| 2016-05-10 | $19.97 | $20.15 | $19.90 | $20.01 | $15.02 | 2,470,280 |
| 2016-05-09 | $20.65 | $20.66 | $19.90 | $19.97 | $14.99 | 5,732,030 |
| 2016-05-06 | $21.71 | $21.94 | $20.70 | $20.71 | $15.55 | 7,400,300 |
| 2016-05-05 | $21.55 | $21.67 | $21.43 | $21.63 | $16.24 | 3,609,850 |
| 2016-05-04 | $21.45 | $21.78 | $21.15 | $21.59 | $16.21 | 5,997,060 |
| 2016-05-03 | $20.92 | $21.72 | $20.81 | $21.58 | $16.20 | 6,806,780 |
| 2016-05-02 | $20.90 | $20.90 | $20.90 | $20.90 | $15.69 | 0 |
| 2016-04-29 | $20.94 | $21.10 | $20.70 | $20.90 | $15.69 | 5,433,380 |
| 2016-04-28 | $21.55 | $21.55 | $20.75 | $21.11 | $15.85 | 6,641,570 |
| 2016-04-27 | $22.00 | $22.00 | $21.35 | $21.50 | $16.14 | 8,333,240 |
| 2016-04-26 | $22.25 | $22.39 | $21.58 | $22.08 | $16.58 | 11,706,110 |
| 2016-04-25 | $22.22 | $23.58 | $21.53 | $23.42 | $17.58 | 8,203,920 |
| 2016-04-22 | $21.00 | $22.21 | $20.88 | $22.13 | $16.61 | 4,763,450 |
| 2016-04-21 | $21.66 | $21.88 | $21.00 | $21.18 | $15.90 | 4,311,800 |
| 2016-04-20 | $23.21 | $23.47 | $21.15 | $21.67 | $16.27 | 7,955,370 |
| 2016-04-19 | $23.50 | $23.50 | $22.91 | $23.20 | $17.42 | 4,573,700 |
| 2016-04-18 | $23.45 | $23.50 | $22.90 | $23.19 | $17.41 | 4,230,570 |
| 2016-04-15 | $23.90 | $23.97 | $23.56 | $23.74 | $17.82 | 4,067,940 |
| 2016-04-14 | $23.60 | $23.95 | $23.43 | $23.85 | $17.90 | 5,973,800 |
| 2016-04-13 | $23.38 | $24.30 | $23.28 | $23.42 | $17.58 | 8,112,340 |
| 2016-04-12 | $22.82 | $23.39 | $22.60 | $23.35 | $17.53 | 5,522,490 |
| 2016-04-11 | $22.61 | $23.26 | $22.61 | $22.83 | $17.14 | 5,156,740 |
| 2016-04-08 | $22.57 | $22.57 | $22.05 | $22.38 | $16.80 | 4,798,440 |
| 2016-04-07 | $23.39 | $23.39 | $22.53 | $22.58 | $16.95 | 6,392,460 |
| 2016-04-06 | $22.66 | $23.48 | $22.55 | $23.23 | $17.44 | 6,850,110 |
| 2016-04-05 | $22.19 | $22.86 | $22.00 | $22.81 | $17.12 | 6,470,360 |
| 2016-04-04 | $22.19 | $22.19 | $22.19 | $22.19 | $16.66 | 0 |
| 2016-04-01 | $22.25 | $22.25 | $21.50 | $22.19 | $16.66 | 5,828,590 |
| 2016-03-31 | $22.16 | $22.80 | $22.16 | $22.34 | $16.77 | 6,907,950 |
| 2016-03-30 | $20.85 | $22.25 | $20.85 | $22.07 | $16.57 | 8,310,630 |
| 2016-03-29 | $21.19 | $21.40 | $20.57 | $20.75 | $15.58 | 4,654,250 |
| 2016-03-28 | $21.97 | $22.22 | $21.15 | $21.18 | $15.90 | 6,998,950 |
| 2016-03-25 | $21.50 | $21.85 | $21.31 | $21.81 | $16.37 | 4,394,780 |
| 2016-03-24 | $22.03 | $22.20 | $21.58 | $21.61 | $16.22 | 5,438,520 |
| 2016-03-23 | $21.70 | $22.39 | $21.45 | $22.28 | $16.73 | 6,111,330 |
| 2016-03-22 | $21.78 | $21.92 | $21.51 | $21.80 | $16.37 | 4,842,580 |
| 2016-03-21 | $21.50 | $22.15 | $21.44 | $21.93 | $16.46 | 7,883,860 |
| 2016-03-18 | $20.40 | $21.36 | $20.34 | $21.22 | $15.93 | 8,995,190 |
| 2016-03-17 | $19.71 | $20.40 | $19.56 | $20.11 | $15.10 | 7,458,600 |
| 2016-03-16 | $20.40 | $20.40 | $19.25 | $19.61 | $14.72 | 4,192,210 |
| 2016-03-15 | $19.82 | $20.08 | $19.60 | $19.70 | $14.79 | 4,533,660 |
| 2016-03-14 | $19.53 | $20.28 | $19.42 | $19.90 | $14.94 | 6,025,910 |
| 2016-03-11 | $18.87 | $19.48 | $18.76 | $19.20 | $14.41 | 3,457,170 |
| 2016-03-10 | $19.42 | $19.64 | $19.00 | $19.05 | $14.30 | 3,974,810 |
| 2016-03-09 | $19.45 | $19.78 | $19.15 | $19.38 | $14.55 | 4,940,900 |
| 2016-03-08 | $19.66 | $19.91 | $18.50 | $19.90 | $14.94 | 5,629,590 |
| 2016-03-07 | $19.43 | $19.95 | $19.40 | $19.65 | $14.75 | 5,174,620 |
| 2016-03-04 | $20.01 | $20.45 | $19.03 | $19.23 | $14.44 | 6,910,930 |
| 2016-03-03 | $20.20 | $20.75 | $20.05 | $20.30 | $15.24 | 7,968,430 |
| 2016-03-02 | $19.31 | $20.19 | $19.19 | $20.15 | $15.13 | 7,964,300 |
| 2016-03-01 | $19.00 | $19.43 | $18.50 | $19.31 | $14.50 | 6,212,510 |
| 2016-02-29 | $20.78 | $20.78 | $18.91 | $19.00 | $14.26 | 7,496,840 |
| 2016-02-26 | $21.25 | $21.51 | $20.18 | $21.01 | $15.77 | 8,409,460 |
| 2016-02-25 | $23.90 | $23.90 | $21.32 | $21.32 | $16.01 | 6,646,040 |
| 2016-02-24 | $23.90 | $24.00 | $23.10 | $23.69 | $17.78 | 6,562,830 |
| 2016-02-23 | $24.40 | $24.47 | $23.65 | $23.99 | $18.01 | 5,117,920 |
| 2016-02-22 | $24.40 | $24.45 | $23.94 | $24.39 | $18.31 | 5,826,420 |
| 2016-02-19 | $23.80 | $24.28 | $23.63 | $23.98 | $18.00 | 3,916,020 |
| 2016-02-18 | $24.51 | $24.70 | $23.66 | $23.88 | $17.93 | 6,841,430 |
| 2016-02-17 | $23.22 | $24.55 | $23.15 | $24.42 | $18.33 | 7,750,880 |
| 2016-02-16 | $22.48 | $23.47 | $22.48 | $23.33 | $17.51 | 6,687,380 |
| 2016-02-15 | $21.27 | $22.47 | $21.20 | $22.44 | $16.85 | 3,971,770 |
| 2016-02-12 | $22.64 | $22.64 | $22.64 | $22.64 | $17.00 | 0 |
| 2016-02-11 | $22.64 | $22.64 | $22.64 | $22.64 | $17.00 | 0 |
| 2016-02-10 | $22.64 | $22.64 | $22.64 | $22.64 | $17.00 | 0 |
| 2016-02-09 | $22.64 | $22.64 | $22.64 | $22.64 | $17.00 | 0 |
| 2016-02-08 | $22.64 | $22.64 | $22.64 | $22.64 | $17.00 | 0 |
| 2016-02-05 | $23.48 | $23.49 | $22.49 | $22.64 | $17.00 | 4,235,140 |
| 2016-02-04 | $22.92 | $23.51 | $22.92 | $23.30 | $17.49 | 5,465,510 |
| 2016-02-03 | $22.66 | $23.35 | $22.25 | $22.89 | $17.18 | 5,198,160 |
| 2016-02-02 | $22.08 | $23.50 | $21.90 | $23.36 | $17.54 | 6,993,990 |
| 2016-02-01 | $22.95 | $22.95 | $21.65 | $22.14 | $16.62 | 9,276,920 |
| 2016-01-29 | $20.90 | $23.20 | $20.90 | $22.85 | $17.15 | 9,882,710 |
| 2016-01-28 | $20.90 | $22.98 | $20.00 | $21.34 | $16.02 | 9,408,480 |
| 2016-01-27 | $21.60 | $21.68 | $19.95 | $20.92 | $15.70 | 6,947,270 |
| 2016-01-26 | $23.51 | $23.51 | $21.33 | $21.42 | $16.08 | 6,804,610 |
| 2016-01-25 | $23.59 | $24.29 | $23.59 | $23.70 | $17.79 | 5,175,330 |
| 2016-01-22 | $24.10 | $24.30 | $22.53 | $23.32 | $17.51 | 6,375,500 |
| 2016-01-21 | $24.90 | $25.68 | $23.50 | $23.72 | $17.81 | 5,192,910 |
| 2016-01-20 | $26.32 | $26.66 | $25.13 | $25.46 | $19.11 | 8,252,670 |
| 2016-01-19 | $25.55 | $26.85 | $25.55 | $26.70 | $20.04 | 4,697,880 |
| 2016-01-18 | $24.60 | $26.20 | $24.41 | $25.87 | $19.42 | 4,376,630 |
| 2016-01-15 | $25.79 | $25.89 | $24.09 | $25.27 | $18.97 | 4,836,630 |
| 2016-01-14 | $23.56 | $26.20 | $22.98 | $25.84 | $19.40 | 7,276,220 |
| 2016-01-13 | $27.20 | $27.47 | $24.30 | $24.44 | $18.35 | 6,630,910 |
| 2016-01-12 | $26.35 | $27.03 | $26.01 | $26.88 | $20.18 | 6,956,400 |
| 2016-01-11 | $26.22 | $27.25 | $25.00 | $25.96 | $19.49 | 9,961,770 |
| 2016-01-08 | $28.01 | $28.30 | $25.14 | $27.40 | $20.57 | 12,606,770 |
| 2016-01-07 | $29.78 | $29.78 | $27.29 | $27.29 | $20.49 | 3,311,250 |
| 2016-01-06 | $27.88 | $30.32 | $27.68 | $30.32 | $22.76 | 14,220,400 |
| 2016-01-05 | $27.80 | $29.17 | $27.23 | $27.56 | $20.69 | 16,008,940 |
| 2016-01-04 | $33.33 | $33.33 | $30.26 | $30.26 | $22.72 | 7,336,630 |
| 2016-01-01 | $33.62 | $33.62 | $33.62 | $33.62 | $25.24 | 0 |
| 2015-12-31 | $35.30 | $35.30 | $33.45 | $33.62 | $25.24 | 14,589,080 |
| 2015-12-30 | $36.42 | $36.69 | $34.70 | $35.35 | $26.54 | 12,581,070 |
| 2015-12-29 | $37.71 | $37.80 | $35.50 | $36.26 | $27.22 | 10,602,250 |
| 2015-12-28 | $38.00 | $38.29 | $37.00 | $37.71 | $28.31 | 12,717,970 |
| 2015-12-25 | $35.78 | $37.70 | $35.78 | $37.60 | $28.23 | 17,229,950 |
| 2015-12-24 | $35.73 | $36.20 | $34.65 | $35.80 | $26.88 | 8,534,530 |
| 2015-12-23 | $37.20 | $37.48 | $35.77 | $36.14 | $27.13 | 9,150,510 |
| 2015-12-22 | $36.80 | $37.68 | $36.50 | $37.25 | $27.96 | 8,729,090 |
| 2015-12-21 | $38.20 | $38.50 | $36.50 | $36.90 | $27.70 | 9,735,450 |
| 2015-12-18 | $37.70 | $38.22 | $37.69 | $37.87 | $28.43 | 7,657,560 |
| 2015-12-17 | $37.75 | $38.05 | $37.20 | $37.86 | $28.42 | 12,917,380 |
| 2015-12-16 | $39.35 | $39.96 | $37.57 | $37.60 | $28.23 | 13,255,800 |
| 2015-12-15 | $38.00 | $40.40 | $38.00 | $39.76 | $29.85 | 7,761,670 |
| 2015-12-14 | $37.25 | $38.09 | $36.81 | $37.73 | $28.32 | 5,185,880 |
| 2015-12-11 | $39.48 | $39.89 | $37.21 | $37.36 | $28.05 | 6,263,030 |
| 2015-12-10 | $40.75 | $41.80 | $39.05 | $39.71 | $29.81 | 6,714,990 |
| 2015-12-09 | $37.00 | $41.45 | $37.00 | $41.16 | $30.90 | 10,286,120 |
| 2015-12-08 | $36.89 | $38.86 | $35.60 | $37.68 | $28.29 | 7,268,520 |
| 2015-12-07 | $36.74 | $37.00 | $35.53 | $36.91 | $27.71 | 5,067,280 |
| 2015-12-04 | $34.00 | $37.17 | $33.50 | $36.74 | $27.58 | 6,671,920 |
| 2015-12-03 | $32.58 | $34.79 | $32.27 | $34.48 | $25.88 | 4,528,850 |
| 2015-12-02 | $33.98 | $33.98 | $30.72 | $32.74 | $24.58 | 3,943,790 |
| 2015-12-01 | $31.77 | $33.88 | $31.60 | $33.86 | $25.42 | 6,052,110 |
| 2015-11-30 | $31.31 | $32.44 | $29.40 | $32.13 | $24.12 | 6,117,430 |
| 2015-11-27 | $33.84 | $33.84 | $31.60 | $31.74 | $23.83 | 6,751,940 |
| 2015-11-26 | $34.38 | $35.15 | $34.02 | $34.11 | $25.61 | 5,726,080 |
| 2015-11-25 | $32.83 | $34.94 | $32.78 | $34.01 | $25.53 | 7,130,990 |
| 2015-11-24 | $30.24 | $32.99 | $30.24 | $32.53 | $24.42 | 6,190,540 |
| 2015-11-23 | $30.60 | $31.38 | $30.07 | $30.34 | $22.78 | 3,704,930 |
| 2015-11-20 | $29.60 | $30.78 | $29.36 | $30.67 | $23.02 | 4,783,060 |
| 2015-11-19 | $28.71 | $29.53 | $28.60 | $29.41 | $22.08 | 2,504,850 |
| 2015-11-18 | $29.58 | $29.70 | $28.60 | $28.63 | $21.49 | 3,191,810 |
| 2015-11-17 | $30.01 | $30.52 | $29.60 | $29.76 | $22.34 | 4,743,550 |
| 2015-11-16 | $28.50 | $29.53 | $28.20 | $29.52 | $22.16 | 3,116,730 |
| 2015-11-13 | $29.80 | $30.69 | $29.00 | $29.51 | $22.15 | 5,217,170 |
| 2015-11-12 | $30.26 | $30.45 | $29.00 | $29.57 | $22.20 | 4,422,240 |
| 2015-11-11 | $30.11 | $31.98 | $28.93 | $30.50 | $22.90 | 5,984,190 |
| 2015-11-10 | $29.80 | $30.30 | $29.58 | $29.91 | $22.45 | 4,385,640 |
| 2015-11-09 | $29.29 | $30.50 | $29.26 | $30.28 | $22.73 | 4,775,040 |
| 2015-11-06 | $28.80 | $29.60 | $28.50 | $29.26 | $21.97 | 4,861,890 |
| 2015-11-05 | $29.00 | $30.29 | $28.40 | $28.78 | $21.61 | 7,374,470 |
| 2015-11-04 | $27.50 | $28.79 | $27.36 | $28.66 | $21.52 | 4,712,030 |
| 2015-11-03 | $26.70 | $27.78 | $26.68 | $27.50 | $20.64 | 2,538,450 |
| 2015-11-02 | $28.38 | $28.38 | $26.01 | $27.06 | $20.31 | 5,902,770 |
| 2015-10-30 | $27.90 | $28.80 | $27.27 | $28.49 | $21.39 | 4,210,970 |
| 2015-10-29 | $27.96 | $28.39 | $27.25 | $28.06 | $21.06 | 5,115,100 |
| 2015-10-28 | $26.85 | $29.28 | $26.85 | $27.85 | $20.91 | 7,520,750 |
| 2015-10-27 | $26.96 | $26.96 | $25.50 | $26.85 | $20.16 | 3,748,560 |
| 2015-10-26 | $27.59 | $27.62 | $26.00 | $26.94 | $20.22 | 4,521,200 |
| 2015-10-23 | $26.85 | $27.38 | $26.61 | $27.23 | $20.44 | 4,054,870 |
| 2015-10-22 | $26.00 | $26.89 | $25.68 | $26.77 | $20.10 | 4,718,170 |
| 2015-10-21 | $28.36 | $28.66 | $25.98 | $26.01 | $19.53 | 5,427,200 |
| 2015-10-20 | $26.78 | $29.00 | $25.89 | $28.87 | $21.67 | 7,572,210 |
| 2015-10-19 | $27.62 | $27.87 | $25.55 | $26.53 | $19.92 | 4,992,810 |
| 2015-10-16 | $27.81 | $28.20 | $27.26 | $27.61 | $20.73 | 2,809,290 |
| 2015-10-15 | $26.68 | $28.10 | $26.61 | $27.80 | $20.87 | 3,820,510 |
| 2015-10-14 | $27.10 | $27.27 | $26.55 | $26.69 | $20.04 | 2,106,810 |
| 2015-10-13 | $27.00 | $27.42 | $26.61 | $27.29 | $20.49 | 4,872,770 |
| 2015-10-12 | $27.32 | $28.77 | $27.05 | $27.55 | $20.68 | 9,080,980 |
| 2015-10-09 | $26.30 | $27.40 | $26.01 | $27.32 | $20.51 | 2,481,060 |
| 2015-10-08 | $26.30 | $27.26 | $26.00 | $26.42 | $19.83 | 2,421,190 |
| 2015-10-07 | $25.40 | $25.40 | $25.40 | $25.40 | $19.07 | 0 |
| 2015-10-06 | $25.40 | $25.40 | $25.40 | $25.40 | $19.07 | 0 |
| 2015-10-05 | $25.40 | $25.40 | $25.40 | $25.40 | $19.07 | 0 |
| 2015-10-02 | $25.40 | $25.40 | $25.40 | $25.40 | $19.07 | 0 |
| 2015-10-01 | $25.40 | $25.40 | $25.40 | $25.40 | $19.07 | 0 |
| 2015-09-30 | $25.65 | $26.18 | $24.55 | $25.40 | $19.07 | 1,956,500 |
| 2015-09-29 | $24.92 | $26.14 | $24.90 | $25.69 | $19.29 | 2,208,110 |
| 2015-09-28 | $24.06 | $26.55 | $23.80 | $25.72 | $19.31 | 3,211,180 |
| 2015-09-25 | $24.14 | $24.50 | $23.20 | $24.18 | $18.15 | 2,883,020 |
| 2015-09-24 | $24.39 | $24.88 | $24.13 | $24.55 | $18.43 | 2,333,090 |
| 2015-09-23 | $25.06 | $25.18 | $23.51 | $24.29 | $18.23 | 6,147,930 |
| 2015-09-22 | $26.20 | $26.20 | $25.01 | $25.56 | $19.19 | 3,720,440 |
| 2015-09-21 | $23.39 | $26.15 | $23.24 | $26.04 | $19.55 | 4,465,940 |
| 2015-09-18 | $23.40 | $23.99 | $22.80 | $23.86 | $17.91 | 2,406,050 |
| 2015-09-17 | $23.60 | $24.50 | $23.10 | $23.19 | $17.41 | 3,666,780 |
| 2015-09-16 | $21.48 | $23.22 | $21.48 | $23.22 | $17.43 | 3,915,480 |
| 2015-09-15 | $21.70 | $22.80 | $20.63 | $21.11 | $15.85 | 2,727,630 |
| 2015-09-14 | $24.10 | $24.60 | $21.73 | $22.43 | $16.84 | 5,163,880 |
| 2015-09-11 | $24.07 | $24.59 | $23.61 | $24.14 | $18.12 | 3,315,600 |
| 2015-09-10 | $23.88 | $24.89 | $23.51 | $23.93 | $17.96 | 4,623,360 |
| 2015-09-09 | $24.39 | $25.50 | $23.88 | $24.21 | $18.17 | 8,033,070 |
| 2015-09-08 | $22.67 | $24.79 | $21.75 | $24.43 | $18.34 | 6,874,050 |
| 2015-09-07 | $22.87 | $24.25 | $22.22 | $23.22 | $17.43 | 9,737,400 |
| 2015-09-04 | $22.07 | $22.07 | $22.07 | $22.07 | $16.57 | 0 |
| 2015-09-03 | $22.07 | $22.07 | $22.07 | $22.07 | $16.57 | 0 |
| 2015-09-02 | $19.20 | $22.07 | $18.40 | $22.07 | $16.57 | 13,069,440 |
| 2015-09-01 | $21.30 | $21.44 | $19.90 | $20.06 | $15.06 | 4,644,880 |
| 2015-08-31 | $21.95 | $23.01 | $21.20 | $21.72 | $16.31 | 7,332,140 |
| 2015-08-28 | $20.31 | $21.99 | $20.30 | $21.99 | $16.51 | 7,321,700 |
| 2015-08-27 | $19.50 | $20.40 | $18.41 | $19.99 | $15.01 | 5,590,540 |
| 2015-08-26 | $19.85 | $20.40 | $18.59 | $18.79 | $14.11 | 7,838,760 |
| 2015-08-25 | $19.55 | $20.15 | $19.55 | $19.55 | $14.68 | 10,226,870 |
| 2015-08-24 | $22.87 | $22.90 | $21.72 | $21.72 | $16.31 | 5,832,360 |
| 2015-08-21 | $26.27 | $26.27 | $23.91 | $24.13 | $18.11 | 7,619,680 |
| 2015-08-20 | $26.99 | $27.82 | $26.50 | $26.57 | $19.95 | 5,901,790 |
| 2015-08-19 | $26.70 | $28.40 | $25.33 | $27.73 | $20.82 | 9,455,130 |
| 2015-08-18 | $30.60 | $30.99 | $27.99 | $27.99 | $21.01 | 9,839,130 |
| 2015-08-17 | $31.55 | $31.68 | $29.81 | $31.10 | $23.35 | 9,009,860 |
| 2015-08-14 | $31.16 | $32.28 | $31.16 | $31.89 | $23.94 | 13,082,810 |
| 2015-08-13 | $31.40 | $31.89 | $29.47 | $31.16 | $23.39 | 13,275,740 |
| 2015-08-12 | $31.30 | $32.87 | $30.80 | $31.63 | $23.74 | 14,882,060 |
| 2015-08-11 | $30.99 | $32.68 | $30.42 | $31.29 | $23.49 | 15,725,970 |
| 2015-08-10 | $29.80 | $31.00 | $29.28 | $30.81 | $23.13 | 13,235,500 |
| 2015-08-07 | $29.50 | $29.55 | $28.60 | $29.22 | $21.94 | 11,903,460 |
| 2015-08-06 | $29.41 | $30.66 | $28.47 | $28.79 | $21.61 | 9,531,140 |
| 2015-08-05 | $28.29 | $32.18 | $28.01 | $29.99 | $22.51 | 19,154,400 |
| 2015-08-04 | $25.56 | $29.89 | $25.56 | $29.62 | $22.24 | 20,479,180 |
| 2015-08-03 | $28.40 | $28.98 | $28.40 | $28.40 | $21.32 | 5,340,300 |
| 2015-07-31 | $31.56 | $31.56 | $31.56 | $31.56 | $23.69 | 4,533,100 |
| 2015-07-30 | $32.38 | $35.22 | $31.80 | $35.07 | $26.33 | 20,017,860 |
| 2015-07-29 | $29.80 | $32.02 | $29.80 | $32.02 | $24.04 | 17,193,430 |
| 2015-07-28 | $27.70 | $31.50 | $27.30 | $29.11 | $21.85 | 13,274,580 |
| 2015-07-27 | $32.00 | $35.66 | $30.18 | $30.33 | $22.77 | 19,817,770 |
| 2015-07-24 | $33.88 | $34.27 | $31.50 | $33.11 | $24.86 | 23,250,450 |
| 2015-07-23 | $28.32 | $31.15 | $28.30 | $31.15 | $23.38 | 16,330,900 |
| 2015-07-22 | $28.62 | $29.30 | $27.50 | $28.32 | $21.26 | 9,560,520 |
| 2015-07-21 | $28.17 | $29.96 | $27.51 | $28.65 | $21.51 | 14,688,520 |
| 2015-07-20 | $26.64 | $29.30 | $25.88 | $29.02 | $21.79 | 18,660,140 |
| 2015-07-17 | $24.56 | $26.85 | $24.42 | $26.64 | $20.00 | 11,787,600 |
| 2015-07-16 | $24.01 | $25.31 | $22.68 | $24.42 | $18.33 | 7,814,460 |
| 2015-07-15 | $27.28 | $27.28 | $23.80 | $24.01 | $18.02 | 13,200,550 |
| 2015-07-14 | $25.65 | $25.65 | $25.65 | $25.65 | $19.26 | 1,051,600 |
| 2015-07-13 | $23.32 | $23.32 | $23.32 | $23.32 | $17.51 | 858,470 |
| 2015-07-10 | $21.20 | $21.20 | $21.20 | $21.20 | $15.91 | 0 |
| 2015-07-09 | $21.20 | $21.20 | $21.20 | $21.20 | $15.91 | 0 |
| 2015-07-08 | $21.20 | $21.20 | $21.20 | $21.20 | $15.91 | 0 |
| 2015-07-07 | $22.21 | $22.88 | $21.20 | $21.20 | $15.91 | 5,469,890 |
| 2015-07-06 | $27.04 | $27.04 | $22.12 | $23.56 | $17.69 | 10,943,830 |
| 2015-07-03 | $24.52 | $27.32 | $23.19 | $24.58 | $18.45 | 9,268,930 |
| 2015-07-02 | $27.45 | $28.75 | $25.29 | $25.77 | $19.35 | 11,432,490 |
| 2015-07-01 | $30.50 | $32.27 | $28.10 | $28.10 | $21.09 | 12,372,590 |
| 2015-06-30 | $28.50 | $32.06 | $27.76 | $31.22 | $23.44 | 10,777,820 |
| 2015-06-29 | $33.68 | $34.27 | $30.84 | $30.84 | $23.15 | 7,826,990 |
| 2015-06-26 | $35.98 | $36.70 | $34.27 | $34.27 | $25.73 | 4,920,600 |
| 2015-06-25 | $41.50 | $41.86 | $38.08 | $38.08 | $28.59 | 8,644,850 |
| 2015-06-24 | $40.39 | $44.39 | $37.32 | $42.31 | $31.76 | 13,111,180 |
| 2015-06-23 | $40.99 | $41.29 | $37.50 | $40.40 | $30.33 | 8,812,290 |
| 2015-06-22 | $39.37 | $39.37 | $39.37 | $39.37 | $29.56 | 0 |
| 2015-06-19 | $40.99 | $42.80 | $37.53 | $39.37 | $29.56 | 7,187,740 |
| 2015-06-18 | $45.11 | $47.69 | $41.17 | $41.26 | $30.97 | 8,814,160 |
| 2015-06-17 | $48.00 | $48.02 | $45.02 | $45.74 | $34.34 | 12,111,210 |
| 2015-06-16 | $55.00 | $55.00 | $50.02 | $50.02 | $37.55 | 11,640,660 |
| 2015-06-15 | $55.58 | $55.58 | $54.00 | $55.58 | $41.72 | 8,866,570 |
| 2015-06-12 | $50.53 | $50.53 | $50.53 | $50.53 | $37.93 | 233,580 |
| 2015-06-11 | $45.94 | $45.94 | $45.94 | $45.94 | $34.49 | 185,140 |
| 2015-06-10 | $41.76 | $41.76 | $41.76 | $41.76 | $31.35 | 0 |
| 2015-06-09 | $41.76 | $41.76 | $41.76 | $41.76 | $31.35 | 0 |
| 2015-06-08 | $41.76 | $41.76 | $41.76 | $41.76 | $31.35 | 0 |
| 2015-06-05 | $41.76 | $41.76 | $41.76 | $41.76 | $31.35 | 0 |
| 2015-06-04 | $41.80 | $43.15 | $38.63 | $41.76 | $31.35 | 6,538,950 |
| 2015-06-03 | $38.70 | $42.92 | $38.04 | $42.92 | $32.22 | 11,034,450 |
| 2015-06-02 | $40.48 | $40.48 | $37.80 | $39.52 | $29.29 | 7,531,910 |
| 2015-06-01 | $35.55 | $38.87 | $35.55 | $38.87 | $28.45 | 8,251,340 |
| 2015-05-29 | $34.40 | $37.30 | $32.61 | $35.34 | $25.87 | 11,187,050 |
| 2015-05-28 | $32.80 | $36.40 | $32.40 | $33.91 | $24.82 | 8,363,520 |
| 2015-05-27 | $31.49 | $33.50 | $30.80 | $33.09 | $24.22 | 6,346,820 |
| 2015-05-26 | $31.31 | $31.97 | $30.85 | $31.50 | $23.06 | 5,499,400 |
| 2015-05-25 | $30.18 | $31.84 | $30.11 | $31.41 | $22.99 | 4,047,930 |
| 2015-05-22 | $30.78 | $31.87 | $30.41 | $31.00 | $22.69 | 4,150,590 |
| 2015-05-21 | $29.99 | $30.58 | $29.01 | $30.53 | $22.35 | 4,487,140 |
| 2015-05-20 | $29.94 | $31.88 | $29.36 | $29.93 | $21.91 | 6,275,050 |
| 2015-05-19 | $27.90 | $30.39 | $27.56 | $29.97 | $21.94 | 5,709,070 |
| 2015-05-18 | $27.53 | $28.44 | $26.79 | $27.90 | $20.42 | 4,740,960 |
| 2015-05-15 | $27.50 | $27.90 | $26.00 | $27.62 | $20.22 | 5,304,120 |
| 2015-05-14 | $27.92 | $28.38 | $27.40 | $27.50 | $20.13 | 4,100,000 |
| 2015-05-13 | $26.80 | $28.45 | $26.50 | $27.85 | $20.38 | 4,928,140 |
| 2015-05-12 | $27.20 | $27.45 | $26.35 | $27.01 | $19.77 | 5,064,450 |
| 2015-05-11 | $26.70 | $27.46 | $26.04 | $27.17 | $19.89 | 4,924,310 |
| 2015-05-08 | $24.51 | $26.75 | $24.51 | $26.40 | $19.32 | 5,210,670 |
| 2015-05-07 | $25.28 | $25.73 | $24.14 | $24.36 | $17.83 | 3,757,660 |
| 2015-05-06 | $25.09 | $26.74 | $25.09 | $25.28 | $18.50 | 4,926,110 |
| 2015-05-05 | $25.91 | $27.48 | $24.72 | $25.29 | $18.51 | 6,456,450 |
| 2015-05-04 | $24.70 | $26.14 | $24.69 | $25.92 | $18.97 | 6,836,340 |
| 2015-05-01 | $24.70 | $24.70 | $24.70 | $24.70 | $18.08 | 0 |
| 2015-04-30 | $24.69 | $25.01 | $24.28 | $24.70 | $18.08 | 6,217,890 |
| 2015-04-29 | $24.07 | $24.75 | $23.91 | $24.69 | $18.07 | 4,338,790 |
| 2015-04-28 | $25.48 | $25.56 | $23.50 | $24.07 | $17.62 | 6,561,700 |
| 2015-04-27 | $26.00 | $26.23 | $25.12 | $25.60 | $18.74 | 9,051,250 |
| 2015-04-24 | $24.24 | $26.90 | $23.95 | $26.48 | $19.38 | 12,799,990 |
| 2015-04-23 | $23.43 | $25.08 | $23.17 | $24.45 | $17.90 | 9,159,690 |
| 2015-04-22 | $22.45 | $23.37 | $22.34 | $23.28 | $17.04 | 8,296,880 |
| 2015-04-21 | $21.39 | $22.42 | $21.39 | $22.26 | $16.29 | 4,635,920 |
| 2015-04-20 | $21.87 | $22.91 | $21.12 | $21.45 | $15.70 | 9,174,040 |
| 2015-04-17 | $21.55 | $22.24 | $21.41 | $22.12 | $16.19 | 5,083,430 |
| 2015-04-16 | $21.20 | $21.80 | $20.28 | $21.54 | $15.77 | 3,404,790 |
| 2015-04-15 | $22.39 | $22.39 | $21.25 | $21.28 | $15.58 | 4,153,410 |
| 2015-04-14 | $22.50 | $23.00 | $22.21 | $22.44 | $16.42 | 5,069,480 |
| 2015-04-13 | $21.95 | $22.75 | $21.85 | $22.37 | $16.37 | 6,413,740 |
| 2015-04-10 | $21.20 | $21.85 | $21.19 | $21.81 | $15.96 | 3,717,140 |
| 2015-04-09 | $22.05 | $22.05 | $20.81 | $21.40 | $15.66 | 5,889,140 |
| 2015-04-08 | $22.99 | $23.01 | $21.80 | $22.06 | $16.15 | 6,355,920 |
| 2015-04-07 | $22.30 | $23.07 | $22.26 | $23.01 | $16.84 | 7,394,490 |
| 2015-04-06 | $22.29 | $22.29 | $22.29 | $22.29 | $16.32 | 0 |
| 2015-04-03 | $22.15 | $22.43 | $21.20 | $22.29 | $16.32 | 5,397,200 |
| 2015-04-02 | $22.70 | $22.78 | $21.86 | $22.20 | $16.25 | 4,220,490 |
| 2015-04-01 | $22.30 | $22.49 | $21.80 | $22.40 | $16.40 | 4,652,790 |
| 2015-03-31 | $21.98 | $22.60 | $21.67 | $22.33 | $16.34 | 4,852,330 |
| 2015-03-30 | $22.15 | $22.18 | $21.80 | $21.94 | $16.06 | 4,116,370 |
| 2015-03-27 | $22.65 | $22.67 | $21.98 | $22.17 | $16.23 | 4,382,720 |
| 2015-03-26 | $21.26 | $22.40 | $21.13 | $22.40 | $16.40 | 7,981,400 |
| 2015-03-25 | $21.49 | $21.77 | $20.90 | $21.37 | $15.64 | 5,870,180 |
| 2015-03-24 | $22.25 | $22.32 | $21.04 | $21.56 | $15.78 | 5,800,610 |
| 2015-03-23 | $21.50 | $22.28 | $21.50 | $22.23 | $16.27 | 6,139,180 |
| 2015-03-20 | $20.75 | $21.49 | $20.60 | $21.34 | $15.62 | 4,930,470 |
| 2015-03-19 | $20.85 | $20.98 | $20.55 | $20.80 | $15.22 | 3,654,930 |
| 2015-03-18 | $20.50 | $21.00 | $20.26 | $20.92 | $15.31 | 4,367,540 |
| 2015-03-17 | $20.39 | $20.80 | $20.18 | $20.50 | $15.00 | 3,300,420 |
| 2015-03-16 | $20.30 | $20.55 | $20.00 | $20.35 | $14.90 | 4,221,090 |
| 2015-03-13 | $19.79 | $20.61 | $19.68 | $20.14 | $14.74 | 4,072,420 |
Zhejiang Aokang Shoes Company Ltd (603001) News Headlines
Recent Zhejiang Aokang Shoes Company Ltd (603001) News
Similar Companies to Zhejiang Aokang Shoes Company Ltd (603001) 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 | -- | -- | -- |