Shanghai Lonyer Fuels Company Ltd (603003) Exchange: SHG
Data as of July 11, 2025
$2.33 ($0.00) 0.00%
Shanghai Lonyer Fuels Company Ltd - Daily Information
Click for more stock information on Shanghai Lonyer Fuels Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $2.34 |
| Previous Close | $2.33 |
| High | $2.36 |
| Low | $2.31 |
| Adjusted Open | $2.34 |
| Previous Adjusted Close | $2.33 |
| Adjusted High | $2.36 |
| Adjusted Low | $2.31 |
Invest in Shanghai Lonyer Fuels Company Ltd (603003)
Historical Stock Data for Shanghai Lonyer Fuels Company Ltd (603003)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $2.34 | $2.36 | $2.31 | $2.33 | $2.33 | 9,508,400 |
| 2025-06-19 | $2.24 | $2.35 | $2.23 | $2.33 | $2.33 | 10,987,720 |
| 2025-06-18 | $2.23 | $2.25 | $2.18 | $2.24 | $2.24 | 8,160,480 |
| 2025-06-17 | $2.33 | $2.35 | $2.16 | $2.21 | $2.21 | 14,463,600 |
| 2025-06-13 | $2.51 | $2.59 | $2.43 | $2.53 | $2.53 | 17,550,790 |
| 2025-06-12 | $3.01 | $3.01 | $2.53 | $2.53 | $2.53 | 31,181,700 |
| 2025-06-11 | $2.59 | $2.74 | $2.51 | $2.74 | $2.74 | 23,733,150 |
| 2025-06-10 | $2.30 | $2.72 | $2.08 | $2.49 | $2.49 | 58,757,630 |
| 2025-04-29 | $3.84 | $3.84 | $3.84 | $3.84 | $3.84 | 1,015,900 |
| 2025-04-28 | $4.04 | $4.04 | $4.04 | $4.04 | $4.04 | 335,200 |
| 2025-04-25 | $4.25 | $4.25 | $4.25 | $4.25 | $4.25 | 1,130,100 |
| 2025-04-24 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 857,400 |
| 2025-04-23 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 366,500 |
| 2025-04-22 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 872,000 |
| 2025-04-21 | $5.75 | $5.75 | $5.21 | $5.21 | $5.21 | 7,475,300 |
| 2025-04-18 | $5.39 | $5.48 | $5.38 | $5.48 | $5.48 | 4,925,310 |
| 2025-04-17 | $4.90 | $5.22 | $4.90 | $5.22 | $5.22 | 4,563,800 |
| 2025-04-16 | $5.16 | $5.46 | $4.97 | $4.97 | $4.97 | 8,586,200 |
| 2025-04-15 | $5.20 | $5.23 | $5.10 | $5.23 | $5.23 | 6,946,780 |
| 2025-04-14 | $4.80 | $4.98 | $4.80 | $4.98 | $4.98 | 2,033,000 |
| 2025-04-11 | $4.45 | $4.80 | $4.45 | $4.74 | $4.74 | 4,167,300 |
| 2025-04-10 | $4.26 | $4.69 | $4.26 | $4.65 | $4.65 | 8,173,100 |
| 2025-04-09 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 1,982,300 |
| 2025-04-08 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 723,700 |
| 2025-04-07 | $4.96 | $4.97 | $4.95 | $4.95 | $4.95 | 1,009,600 |
| 2025-04-03 | $5.45 | $5.46 | $5.20 | $5.21 | $5.21 | 5,270,200 |
| 2025-04-02 | $5.55 | $5.57 | $5.40 | $5.47 | $5.47 | 4,277,400 |
| 2025-04-01 | $5.15 | $5.64 | $5.15 | $5.51 | $5.51 | 7,864,900 |
| 2025-03-31 | $5.23 | $5.44 | $5.21 | $5.42 | $5.42 | 4,968,900 |
| 2025-03-28 | $5.31 | $5.36 | $5.22 | $5.25 | $5.25 | 2,713,000 |
| 2025-03-27 | $5.48 | $5.56 | $5.30 | $5.33 | $5.33 | 3,113,600 |
| 2025-03-26 | $5.34 | $5.51 | $5.32 | $5.48 | $5.48 | 3,216,700 |
| 2025-03-25 | $5.29 | $5.36 | $5.25 | $5.34 | $5.34 | 2,593,400 |
| 2025-03-24 | $5.32 | $5.38 | $5.20 | $5.29 | $5.29 | 3,649,400 |
| 2025-03-21 | $5.39 | $5.52 | $5.31 | $5.36 | $5.36 | 3,983,200 |
| 2025-03-20 | $5.44 | $5.49 | $5.38 | $5.41 | $5.41 | 2,797,100 |
| 2025-03-19 | $5.56 | $5.56 | $5.40 | $5.47 | $5.47 | 3,595,100 |
| 2025-03-18 | $5.53 | $5.69 | $5.44 | $5.57 | $5.57 | 5,479,000 |
| 2025-03-17 | $5.55 | $5.64 | $5.51 | $5.54 | $5.54 | 4,218,300 |
| 2025-03-14 | $5.30 | $5.55 | $5.26 | $5.53 | $5.53 | 5,246,550 |
| 2025-03-13 | $5.55 | $5.55 | $5.26 | $5.30 | $5.30 | 6,835,900 |
| 2025-03-12 | $5.60 | $5.68 | $5.50 | $5.50 | $5.50 | 8,112,800 |
| 2025-03-11 | $5.58 | $5.69 | $5.55 | $5.61 | $5.61 | 6,170,530 |
| 2025-03-10 | $5.58 | $5.73 | $5.47 | $5.65 | $5.65 | 8,659,400 |
| 2025-03-07 | $5.40 | $5.62 | $5.40 | $5.47 | $5.47 | 5,762,900 |
| 2025-03-06 | $5.49 | $5.59 | $5.46 | $5.53 | $5.53 | 16,064,400 |
| 2025-03-05 | $5.65 | $5.89 | $5.57 | $5.75 | $5.75 | 10,972,950 |
| 2025-03-04 | $5.70 | $5.84 | $5.42 | $5.61 | $5.61 | 10,347,980 |
| 2025-03-03 | $5.55 | $5.75 | $5.50 | $5.71 | $5.71 | 7,929,400 |
| 2025-02-28 | $5.69 | $5.91 | $5.59 | $5.79 | $5.79 | 13,872,280 |
| 2025-02-27 | $5.35 | $5.63 | $5.33 | $5.63 | $5.63 | 11,414,520 |
| 2025-02-26 | $5.15 | $5.38 | $5.09 | $5.36 | $5.36 | 6,726,500 |
| 2025-02-25 | $5.18 | $5.21 | $5.05 | $5.12 | $5.12 | 5,630,400 |
| 2025-02-24 | $5.35 | $5.35 | $5.21 | $5.22 | $5.22 | 9,283,500 |
| 2025-02-20 | $5.27 | $5.45 | $5.26 | $5.39 | $5.39 | 4,793,210 |
| 2025-02-19 | $5.25 | $5.43 | $5.23 | $5.28 | $5.28 | 5,557,200 |
| 2025-02-18 | $5.44 | $5.50 | $5.23 | $5.27 | $5.27 | 8,186,420 |
| 2025-02-17 | $5.63 | $5.69 | $5.45 | $5.50 | $5.50 | 7,619,800 |
| 2025-02-14 | $5.72 | $5.95 | $5.46 | $5.57 | $5.57 | 14,105,140 |
| 2025-02-13 | $5.72 | $5.72 | $5.72 | $5.72 | $5.72 | 735,400 |
| 2025-02-12 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 1,931,800 |
| 2025-02-11 | $5.35 | $5.35 | $5.15 | $5.19 | $5.19 | 7,067,110 |
| 2025-02-10 | $4.96 | $5.12 | $4.90 | $5.12 | $5.12 | 5,263,260 |
| 2025-02-07 | $4.83 | $4.90 | $4.81 | $4.88 | $4.88 | 3,542,610 |
| 2025-02-06 | $4.83 | $4.83 | $4.78 | $4.83 | $4.83 | 2,835,500 |
| 2025-02-05 | $4.80 | $4.88 | $4.78 | $4.84 | $4.84 | 3,261,000 |
| 2025-01-27 | $4.82 | $4.93 | $4.76 | $4.79 | $4.79 | 5,814,900 |
| 2025-01-24 | $4.81 | $5.03 | $4.73 | $4.88 | $4.88 | 4,690,700 |
| 2025-01-23 | $4.80 | $4.88 | $4.78 | $4.79 | $4.79 | 3,520,600 |
| 2025-01-22 | $4.80 | $4.90 | $4.75 | $4.80 | $4.80 | 2,145,610 |
| 2025-01-21 | $4.84 | $4.84 | $4.75 | $4.80 | $4.80 | 2,122,800 |
| 2025-01-20 | $4.75 | $4.84 | $4.71 | $4.81 | $4.81 | 3,054,800 |
| 2025-01-17 | $4.70 | $4.77 | $4.62 | $4.76 | $4.76 | 3,069,700 |
| 2025-01-16 | $4.61 | $4.76 | $4.61 | $4.70 | $4.70 | 3,925,600 |
| 2025-01-15 | $4.84 | $4.84 | $4.60 | $4.61 | $4.61 | 7,531,300 |
| 2025-01-14 | $4.79 | $4.86 | $4.78 | $4.84 | $4.84 | 5,807,710 |
| 2025-01-13 | $4.72 | $4.83 | $4.72 | $4.82 | $4.82 | 3,186,000 |
| 2025-01-09 | $4.90 | $4.95 | $4.86 | $4.87 | $4.87 | 4,327,000 |
| 2025-01-08 | $4.85 | $4.95 | $4.78 | $4.94 | $4.94 | 6,187,500 |
| 2025-01-07 | $4.78 | $4.91 | $4.77 | $4.85 | $4.85 | 3,905,000 |
| 2025-01-06 | $4.89 | $4.92 | $4.62 | $4.78 | $4.78 | 6,579,350 |
| 2025-01-03 | $5.12 | $5.25 | $4.85 | $4.86 | $4.86 | 11,928,260 |
| 2025-01-02 | $4.74 | $5.11 | $4.74 | $5.11 | $5.11 | 12,716,860 |
| 2024-12-31 | $4.77 | $4.98 | $4.77 | $4.87 | $4.87 | 8,761,300 |
| 2024-12-30 | $4.58 | $4.98 | $4.58 | $4.87 | $4.87 | 11,693,000 |
| 2024-12-27 | $4.81 | $4.88 | $4.72 | $4.74 | $4.74 | 9,420,300 |
| 2024-12-26 | $4.75 | $4.93 | $4.75 | $4.81 | $4.81 | 8,163,100 |
| 2024-12-25 | $4.69 | $4.95 | $4.69 | $4.81 | $4.81 | 10,595,800 |
| 2024-12-24 | $5.02 | $5.04 | $4.88 | $4.88 | $4.88 | 14,829,500 |
| 2024-12-23 | $4.97 | $5.22 | $4.86 | $5.14 | $5.14 | 19,127,300 |
| 2024-12-20 | $4.94 | $5.16 | $4.81 | $4.97 | $4.97 | 15,078,310 |
| 2024-12-19 | $5.05 | $5.16 | $4.90 | $5.00 | $5.00 | 20,106,490 |
| 2024-12-18 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 1,711,800 |
| 2024-12-17 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 724,400 |
| 2024-12-16 | $6.01 | $6.01 | $5.72 | $5.72 | $5.72 | 11,250,700 |
| 2024-12-13 | $6.12 | $6.26 | $5.95 | $6.02 | $6.02 | 8,165,800 |
| 2024-12-12 | $6.26 | $6.36 | $6.06 | $6.12 | $6.12 | 8,999,400 |
| 2024-12-11 | $6.26 | $6.39 | $6.14 | $6.22 | $6.22 | 7,112,100 |
| 2024-12-10 | $6.47 | $6.76 | $6.26 | $6.30 | $6.30 | 10,742,510 |
| 2024-12-09 | $6.18 | $6.73 | $6.18 | $6.47 | $6.47 | 13,964,110 |
| 2024-12-06 | $6.11 | $6.41 | $6.11 | $6.41 | $6.41 | 4,294,700 |
| 2024-12-05 | $6.12 | $6.30 | $6.00 | $6.10 | $6.10 | 16,148,710 |
| 2024-12-04 | $5.69 | $6.00 | $5.69 | $6.00 | $6.00 | 8,737,000 |
| 2024-12-03 | $5.52 | $5.71 | $5.48 | $5.71 | $5.71 | 15,181,300 |
| 2024-12-02 | $5.18 | $5.44 | $5.18 | $5.44 | $5.44 | 4,667,100 |
| 2024-11-29 | $5.23 | $5.27 | $5.09 | $5.18 | $5.18 | 6,589,200 |
| 2024-11-28 | $5.20 | $5.37 | $5.20 | $5.24 | $5.24 | 5,281,500 |
| 2024-11-27 | $4.99 | $5.19 | $4.93 | $5.19 | $5.19 | 6,485,700 |
| 2024-11-26 | $5.42 | $5.49 | $5.14 | $5.15 | $5.15 | 10,838,300 |
| 2024-11-25 | $5.33 | $5.47 | $5.22 | $5.41 | $5.41 | 5,966,960 |
| 2024-11-22 | $5.32 | $5.58 | $5.29 | $5.30 | $5.30 | 9,490,400 |
| 2024-11-21 | $5.27 | $5.44 | $5.26 | $5.32 | $5.32 | 6,181,200 |
| 2024-11-20 | $5.18 | $5.41 | $5.12 | $5.29 | $5.29 | 7,361,900 |
| 2024-11-19 | $5.18 | $5.36 | $5.04 | $5.23 | $5.23 | 13,339,500 |
| 2024-11-18 | $5.30 | $5.47 | $5.30 | $5.30 | $5.30 | 14,224,400 |
| 2024-11-15 | $5.76 | $5.82 | $5.55 | $5.58 | $5.58 | 24,433,200 |
| 2024-11-14 | $5.26 | $5.54 | $5.25 | $5.54 | $5.54 | 8,284,700 |
| 2024-11-13 | $5.26 | $5.35 | $5.07 | $5.28 | $5.28 | 7,924,800 |
| 2024-11-12 | $5.34 | $5.45 | $5.21 | $5.28 | $5.28 | 7,923,600 |
| 2024-11-11 | $5.21 | $5.49 | $5.20 | $5.40 | $5.40 | 10,256,080 |
| 2024-11-08 | $5.50 | $5.50 | $5.21 | $5.29 | $5.29 | 7,830,700 |
| 2024-11-07 | $5.17 | $5.44 | $5.16 | $5.34 | $5.34 | 6,608,600 |
| 2024-11-06 | $5.06 | $5.29 | $5.02 | $5.22 | $5.22 | 6,713,250 |
| 2024-11-05 | $5.00 | $5.13 | $4.94 | $5.08 | $5.08 | 7,038,800 |
| 2024-11-04 | $4.79 | $5.03 | $4.79 | $5.03 | $5.03 | 8,743,250 |
| 2024-11-01 | $4.86 | $4.89 | $4.75 | $4.79 | $4.79 | 14,319,900 |
| 2024-10-31 | $4.93 | $5.28 | $4.92 | $5.00 | $5.00 | 14,598,800 |
| 2024-10-30 | $5.18 | $5.27 | $5.18 | $5.18 | $5.18 | 4,039,800 |
| 2024-10-29 | $5.59 | $5.60 | $5.45 | $5.45 | $5.45 | 7,823,500 |
| 2024-10-28 | $5.68 | $5.74 | $5.47 | $5.74 | $5.74 | 9,370,600 |
| 2024-10-25 | $5.18 | $5.47 | $5.18 | $5.47 | $5.47 | 9,325,230 |
| 2024-10-24 | $5.09 | $5.28 | $5.07 | $5.21 | $5.21 | 6,688,100 |
| 2024-10-23 | $5.32 | $5.33 | $5.11 | $5.11 | $5.11 | 9,414,600 |
| 2024-10-22 | $5.16 | $5.35 | $5.11 | $5.32 | $5.32 | 11,969,000 |
| 2024-10-21 | $5.55 | $5.64 | $5.10 | $5.16 | $5.16 | 21,171,900 |
| 2024-10-18 | $5.20 | $5.37 | $5.16 | $5.37 | $5.37 | 4,336,410 |
| 2024-10-17 | $4.88 | $5.11 | $4.87 | $5.11 | $5.11 | 8,634,800 |
| 2024-10-16 | $4.67 | $4.87 | $4.61 | $4.87 | $4.87 | 12,001,900 |
| 2024-10-15 | $4.47 | $4.73 | $4.46 | $4.64 | $4.64 | 14,209,300 |
| 2024-10-14 | $4.36 | $4.53 | $4.33 | $4.50 | $4.50 | 8,313,220 |
| 2024-10-11 | $4.40 | $4.56 | $4.29 | $4.35 | $4.35 | 11,929,120 |
| 2024-10-10 | $4.31 | $4.42 | $4.26 | $4.34 | $4.34 | 9,304,730 |
| 2024-10-09 | $4.44 | $4.57 | $4.28 | $4.28 | $4.28 | 15,247,240 |
| 2024-10-08 | $4.75 | $4.75 | $4.40 | $4.50 | $4.50 | 23,924,730 |
| 2024-09-30 | $4.40 | $4.52 | $4.14 | $4.52 | $4.52 | 18,429,860 |
| 2024-09-27 | $4.26 | $4.35 | $4.23 | $4.31 | $4.31 | 5,551,110 |
| 2024-09-26 | $4.14 | $4.29 | $4.14 | $4.27 | $4.27 | 4,680,400 |
| 2024-09-25 | $4.11 | $4.23 | $4.11 | $4.16 | $4.16 | 5,094,320 |
| 2024-09-24 | $4.00 | $4.20 | $4.00 | $4.13 | $4.13 | 5,454,900 |
| 2024-09-23 | $3.96 | $4.07 | $3.91 | $4.03 | $4.03 | 3,547,800 |
| 2024-09-20 | $3.87 | $4.05 | $3.84 | $3.94 | $3.94 | 6,145,300 |
| 2024-09-19 | $3.69 | $3.87 | $3.69 | $3.86 | $3.86 | 6,454,900 |
| 2024-09-18 | $3.82 | $3.84 | $3.68 | $3.69 | $3.69 | 6,635,860 |
| 2024-09-13 | $4.02 | $4.05 | $3.86 | $3.87 | $3.87 | 8,832,100 |
| 2024-09-12 | $4.10 | $4.26 | $4.06 | $4.06 | $4.06 | 7,413,400 |
| 2024-09-11 | $3.90 | $4.14 | $3.89 | $4.14 | $4.14 | 9,944,100 |
| 2024-09-10 | $4.05 | $4.10 | $3.87 | $3.94 | $3.94 | 7,303,300 |
| 2024-09-09 | $4.11 | $4.16 | $4.04 | $4.07 | $4.07 | 4,625,800 |
| 2024-09-06 | $4.16 | $4.27 | $4.06 | $4.06 | $4.06 | 10,649,400 |
| 2024-09-05 | $3.98 | $4.37 | $3.98 | $4.27 | $4.27 | 15,220,150 |
| 2024-09-04 | $4.19 | $4.24 | $4.19 | $4.19 | $4.19 | 7,424,200 |
| 2024-09-03 | $4.47 | $4.47 | $4.41 | $4.41 | $4.41 | 3,806,500 |
| 2024-09-02 | $4.76 | $4.90 | $4.64 | $4.64 | $4.64 | 10,115,430 |
| 2024-08-30 | $4.65 | $4.82 | $4.65 | $4.71 | $4.71 | 12,797,200 |
| 2024-08-29 | $4.70 | $4.83 | $4.68 | $4.72 | $4.72 | 12,382,300 |
| 2024-08-28 | $4.94 | $5.02 | $4.93 | $4.93 | $4.93 | 9,624,230 |
| 2024-08-27 | $4.93 | $5.19 | $4.90 | $5.19 | $5.19 | 11,995,000 |
| 2024-08-26 | $4.70 | $4.94 | $4.70 | $4.94 | $4.94 | 7,550,800 |
| 2024-08-23 | $4.70 | $4.83 | $4.66 | $4.70 | $4.70 | 4,060,100 |
| 2024-08-22 | $4.87 | $4.90 | $4.79 | $4.79 | $4.79 | 4,814,200 |
| 2024-08-21 | $4.91 | $4.99 | $4.77 | $4.85 | $4.85 | 4,979,000 |
| 2024-08-20 | $4.94 | $5.06 | $4.84 | $4.89 | $4.89 | 9,211,550 |
| 2024-08-19 | $4.73 | $4.89 | $4.72 | $4.89 | $4.89 | 8,920,900 |
| 2024-08-16 | $4.67 | $4.81 | $4.63 | $4.66 | $4.66 | 6,618,800 |
| 2024-08-15 | $4.73 | $4.80 | $4.59 | $4.75 | $4.75 | 5,807,980 |
| 2024-08-14 | $4.69 | $4.83 | $4.69 | $4.76 | $4.76 | 5,623,700 |
| 2024-08-13 | $4.99 | $5.09 | $4.70 | $4.76 | $4.76 | 12,725,100 |
| 2024-08-12 | $4.79 | $5.03 | $4.67 | $4.95 | $4.95 | 13,913,220 |
| 2024-08-09 | $4.64 | $4.84 | $4.64 | $4.81 | $4.81 | 11,594,080 |
| 2024-08-08 | $4.52 | $4.66 | $4.52 | $4.61 | $4.61 | 4,995,100 |
| 2024-08-07 | $4.53 | $4.65 | $4.51 | $4.56 | $4.56 | 6,559,900 |
| 2024-08-06 | $4.50 | $4.54 | $4.28 | $4.54 | $4.54 | 11,824,500 |
| 2024-08-05 | $4.70 | $4.71 | $4.50 | $4.50 | $4.50 | 10,316,700 |
| 2024-08-02 | $4.67 | $4.88 | $4.66 | $4.74 | $4.74 | 7,786,000 |
| 2024-08-01 | $4.65 | $4.75 | $4.63 | $4.72 | $4.72 | 7,696,000 |
| 2024-07-31 | $4.65 | $4.73 | $4.54 | $4.67 | $4.67 | 13,425,700 |
| 2024-07-30 | $4.72 | $4.83 | $4.68 | $4.77 | $4.77 | 5,925,600 |
| 2024-07-29 | $4.73 | $4.82 | $4.70 | $4.76 | $4.76 | 5,670,300 |
| 2024-07-26 | $4.64 | $4.80 | $4.64 | $4.75 | $4.75 | 7,644,900 |
| 2024-07-25 | $4.65 | $4.73 | $4.57 | $4.64 | $4.64 | 6,914,700 |
| 2024-07-24 | $4.90 | $4.94 | $4.71 | $4.71 | $4.71 | 12,401,700 |
| 2024-07-23 | $4.90 | $5.13 | $4.86 | $4.96 | $4.96 | 10,488,850 |
| 2024-07-22 | $4.84 | $4.98 | $4.84 | $4.89 | $4.89 | 5,605,510 |
| 2024-07-19 | $5.00 | $5.04 | $4.76 | $4.88 | $4.88 | 8,299,000 |
| 2024-07-18 | $4.94 | $5.14 | $4.86 | $5.00 | $5.00 | 8,319,400 |
| 2024-07-17 | $5.10 | $5.19 | $4.90 | $4.96 | $4.96 | 11,845,700 |
| 2024-07-16 | $5.05 | $5.31 | $5.05 | $5.15 | $5.15 | 11,717,940 |
| 2024-07-15 | $5.45 | $5.49 | $5.12 | $5.12 | $5.12 | 14,453,800 |
| 2024-07-12 | $5.06 | $5.37 | $5.03 | $5.37 | $5.37 | 14,245,940 |
| 2024-07-11 | $5.10 | $5.18 | $4.98 | $5.11 | $5.11 | 10,723,500 |
| 2024-07-10 | $5.09 | $5.29 | $4.99 | $5.04 | $5.04 | 14,161,440 |
| 2024-07-09 | $4.66 | $5.15 | $4.66 | $5.13 | $5.13 | 19,398,440 |
| 2024-07-08 | $5.00 | $5.10 | $4.90 | $4.90 | $4.90 | 7,200,500 |
| 2024-07-05 | $5.57 | $5.70 | $5.16 | $5.16 | $5.16 | 25,017,800 |
| 2024-07-04 | $5.22 | $5.43 | $5.20 | $5.43 | $5.43 | 10,042,500 |
| 2024-07-03 | $4.90 | $5.17 | $4.89 | $5.17 | $5.17 | 13,753,130 |
| 2024-07-02 | $4.73 | $4.99 | $4.68 | $4.92 | $4.92 | 16,244,920 |
| 2024-07-01 | $4.62 | $4.80 | $4.58 | $4.75 | $4.75 | 11,401,000 |
| 2024-06-28 | $4.36 | $4.72 | $4.36 | $4.70 | $4.70 | 16,094,960 |
| 2024-06-27 | $4.42 | $4.53 | $4.36 | $4.52 | $4.52 | 16,575,130 |
| 2024-06-26 | $4.13 | $4.33 | $4.12 | $4.31 | $4.31 | 9,451,600 |
| 2024-06-25 | $4.09 | $4.29 | $4.06 | $4.16 | $4.16 | 11,838,830 |
| 2024-06-24 | $4.29 | $4.35 | $4.09 | $4.09 | $4.09 | 13,148,800 |
| 2024-06-21 | $4.19 | $4.44 | $4.19 | $4.30 | $4.30 | 10,219,790 |
| 2024-06-20 | $4.60 | $4.66 | $4.33 | $4.35 | $4.35 | 19,172,630 |
| 2024-06-19 | $4.48 | $4.48 | $4.42 | $4.48 | $4.48 | 6,208,100 |
| 2024-06-18 | $4.12 | $4.27 | $4.11 | $4.27 | $4.27 | 10,735,300 |
| 2024-06-17 | $3.95 | $4.15 | $3.95 | $4.07 | $4.07 | 8,851,500 |
| 2024-06-14 | $4.02 | $4.12 | $3.96 | $4.04 | $4.04 | 8,866,800 |
| 2024-06-13 | $4.08 | $4.17 | $3.97 | $4.05 | $4.05 | 17,945,200 |
| 2024-06-12 | $3.86 | $4.06 | $3.81 | $4.06 | $4.06 | 16,143,400 |
| 2024-06-11 | $3.63 | $3.89 | $3.58 | $3.87 | $3.87 | 17,728,300 |
| 2024-06-07 | $3.70 | $3.73 | $3.55 | $3.70 | $3.70 | 17,963,750 |
| 2024-06-06 | $3.67 | $3.75 | $3.59 | $3.59 | $3.59 | 14,899,090 |
| 2024-06-05 | $3.64 | $3.96 | $3.64 | $3.78 | $3.78 | 23,089,580 |
| 2024-06-04 | $3.92 | $3.97 | $3.83 | $3.83 | $3.83 | 11,731,700 |
| 2024-06-03 | $4.14 | $4.18 | $4.03 | $4.03 | $4.03 | 19,584,000 |
| 2024-05-31 | $4.30 | $4.34 | $4.11 | $4.24 | $4.24 | 21,576,110 |
| 2024-05-30 | $4.05 | $4.25 | $4.04 | $4.25 | $4.25 | 29,884,630 |
| 2024-05-29 | $4.06 | $4.12 | $4.05 | $4.05 | $4.05 | 30,965,500 |
| 2024-05-28 | $4.28 | $4.33 | $4.26 | $4.26 | $4.26 | 21,212,010 |
| 2024-05-27 | $4.26 | $4.57 | $4.16 | $4.48 | $4.48 | 58,867,580 |
| 2024-05-24 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 1,195,800 |
| 2024-05-23 | $4.61 | $4.61 | $4.61 | $4.61 | $4.61 | 566,500 |
| 2024-05-22 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 2,281,100 |
| 2024-05-21 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 249,100 |
| 2024-05-20 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 1,009,900 |
| 2024-05-17 | $5.65 | $5.65 | $5.65 | $5.65 | $5.65 | 1,502,200 |
| 2024-05-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 574,600 |
| 2024-05-15 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 1,266,800 |
| 2024-05-14 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 163,100 |
| 2024-05-13 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 45,200 |
| 2024-05-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 66,800 |
| 2024-05-09 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 135,100 |
| 2024-05-08 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 159,500 |
| 2024-05-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 27,500 |
| 2024-05-06 | $8.95 | $8.95 | $8.95 | $8.95 | $8.95 | 167,800 |
| 2024-04-29 | $9.28 | $9.48 | $9.20 | $9.42 | $9.42 | 19,789,600 |
| 2024-04-26 | $9.30 | $9.42 | $9.16 | $9.23 | $9.23 | 21,738,860 |
| 2024-04-25 | $8.90 | $9.18 | $8.85 | $9.06 | $9.06 | 15,716,600 |
| 2024-04-24 | $8.54 | $9.08 | $8.53 | $8.95 | $8.95 | 17,088,380 |
| 2024-04-23 | $8.58 | $8.65 | $8.49 | $8.50 | $8.50 | 9,093,200 |
| 2024-04-22 | $8.71 | $8.80 | $8.30 | $8.51 | $8.51 | 13,042,500 |
| 2024-04-19 | $8.68 | $9.12 | $8.66 | $8.89 | $8.89 | 16,475,900 |
| 2024-04-18 | $8.85 | $8.96 | $8.60 | $8.78 | $8.78 | 16,130,690 |
| 2024-04-17 | $8.29 | $8.85 | $8.29 | $8.83 | $8.83 | 18,897,290 |
| 2024-04-16 | $9.00 | $9.01 | $8.26 | $8.26 | $8.26 | 20,494,690 |
| 2024-04-15 | $9.96 | $10.03 | $9.03 | $9.18 | $9.18 | 24,901,200 |
| 2024-04-12 | $9.97 | $10.30 | $9.93 | $10.03 | $10.03 | 15,188,200 |
| 2024-04-11 | $9.90 | $10.16 | $9.81 | $10.01 | $10.01 | 12,992,500 |
| 2024-04-10 | $10.51 | $10.53 | $9.88 | $10.00 | $10.00 | 22,329,440 |
| 2024-04-09 | $10.63 | $10.82 | $10.36 | $10.50 | $10.50 | 18,376,100 |
| 2024-04-08 | $10.95 | $11.13 | $10.63 | $10.63 | $10.63 | 22,827,220 |
| 2024-04-03 | $11.51 | $11.59 | $10.91 | $11.01 | $11.01 | 26,916,400 |
| 2024-04-02 | $12.00 | $12.00 | $11.45 | $11.58 | $11.58 | 39,939,400 |
| 2024-04-01 | $12.10 | $12.29 | $12.00 | $12.11 | $12.11 | 66,861,790 |
| 2024-03-29 | $11.20 | $12.54 | $11.15 | $12.00 | $12.00 | 68,985,880 |
| 2024-03-28 | $10.32 | $11.75 | $10.03 | $11.47 | $11.47 | 61,420,090 |
| 2024-03-27 | $11.30 | $11.49 | $10.80 | $10.80 | $10.80 | 62,046,040 |
| 2024-03-26 | $11.53 | $12.69 | $11.26 | $12.00 | $12.00 | 104,082,860 |
| 2024-03-25 | $11.54 | $11.54 | $10.85 | $11.54 | $11.54 | 63,438,210 |
| 2024-03-22 | $9.93 | $10.50 | $9.76 | $10.49 | $10.49 | 42,254,050 |
| 2024-03-21 | $10.00 | $10.10 | $9.88 | $9.96 | $9.96 | 18,364,200 |
| 2024-03-20 | $10.05 | $10.13 | $9.87 | $9.98 | $9.98 | 21,182,010 |
| 2024-03-19 | $9.86 | $10.33 | $9.71 | $10.00 | $10.00 | 29,420,800 |
| 2024-03-18 | $9.61 | $9.85 | $9.58 | $9.85 | $9.85 | 15,123,300 |
| 2024-03-15 | $9.68 | $9.69 | $9.48 | $9.61 | $9.61 | 13,781,900 |
| 2024-03-14 | $9.51 | $9.71 | $9.47 | $9.68 | $9.68 | 17,761,700 |
| 2024-03-13 | $9.51 | $9.63 | $9.42 | $9.53 | $9.53 | 12,374,900 |
| 2024-03-12 | $9.44 | $9.59 | $9.35 | $9.51 | $9.51 | 11,689,250 |
| 2024-03-11 | $9.31 | $9.40 | $9.19 | $9.40 | $9.40 | 10,832,640 |
| 2024-03-08 | $9.12 | $9.40 | $9.02 | $9.38 | $9.38 | 12,485,000 |
| 2024-03-07 | $9.43 | $9.45 | $9.11 | $9.13 | $9.13 | 12,575,000 |
| 2024-03-06 | $9.28 | $9.48 | $9.24 | $9.38 | $9.38 | 13,396,700 |
| 2024-03-05 | $9.74 | $9.74 | $9.24 | $9.30 | $9.30 | 18,317,810 |
| 2024-03-04 | $9.32 | $9.61 | $9.21 | $9.61 | $9.61 | 20,826,380 |
| 2024-03-01 | $9.15 | $9.33 | $9.11 | $9.30 | $9.30 | 14,939,210 |
| 2024-02-29 | $8.72 | $9.22 | $8.71 | $9.15 | $9.15 | 17,505,560 |
| 2024-02-28 | $9.69 | $9.79 | $8.70 | $8.73 | $8.73 | 24,988,900 |
| 2024-02-27 | $9.15 | $9.58 | $9.08 | $9.56 | $9.56 | 17,564,660 |
| 2024-02-26 | $9.05 | $9.42 | $8.95 | $9.19 | $9.19 | 19,998,500 |
| 2024-02-23 | $8.85 | $9.14 | $8.72 | $9.13 | $9.13 | 19,024,600 |
| 2024-02-22 | $8.42 | $8.73 | $8.38 | $8.71 | $8.71 | 18,359,000 |
| 2024-02-21 | $8.14 | $8.64 | $8.08 | $8.33 | $8.33 | 17,680,800 |
| 2024-02-20 | $8.02 | $8.28 | $7.82 | $8.28 | $8.28 | 16,924,670 |
| 2024-02-19 | $7.72 | $8.08 | $7.69 | $8.02 | $8.02 | 20,274,060 |
| 2024-02-08 | $6.98 | $7.50 | $6.87 | $7.49 | $7.49 | 17,923,560 |
| 2024-02-07 | $7.30 | $7.35 | $6.72 | $6.91 | $6.91 | 19,267,760 |
| 2024-02-06 | $7.06 | $7.55 | $6.80 | $7.25 | $7.25 | 24,870,600 |
| 2024-02-05 | $8.25 | $8.28 | $7.56 | $7.56 | $7.56 | 12,912,600 |
| 2024-02-02 | $8.84 | $9.02 | $8.06 | $8.40 | $8.40 | 13,991,500 |
| 2024-02-01 | $8.91 | $9.04 | $8.62 | $8.81 | $8.81 | 12,182,800 |
| 2024-01-31 | $9.50 | $9.60 | $8.90 | $8.91 | $8.91 | 14,267,300 |
| 2024-01-30 | $9.95 | $9.96 | $9.45 | $9.45 | $9.45 | 14,776,200 |
| 2024-01-29 | $10.62 | $10.62 | $9.96 | $9.97 | $9.97 | 20,098,400 |
| 2024-01-26 | $10.42 | $10.79 | $10.37 | $10.65 | $10.65 | 29,603,610 |
| 2024-01-25 | $9.96 | $10.51 | $9.80 | $10.48 | $10.48 | 30,051,100 |
| 2024-01-24 | $9.67 | $10.30 | $9.64 | $9.91 | $9.91 | 20,462,980 |
| 2024-01-23 | $9.45 | $9.78 | $9.36 | $9.59 | $9.59 | 14,316,810 |
| 2024-01-22 | $10.15 | $10.21 | $9.39 | $9.48 | $9.48 | 17,186,100 |
| 2024-01-19 | $10.46 | $10.49 | $10.15 | $10.15 | $10.15 | 18,697,500 |
| 2024-01-18 | $9.80 | $10.66 | $9.76 | $10.49 | $10.49 | 36,508,660 |
| 2024-01-17 | $9.94 | $10.10 | $9.93 | $9.93 | $9.93 | 14,799,600 |
| 2024-01-16 | $10.15 | $10.19 | $9.80 | $9.99 | $9.99 | 17,867,000 |
| 2024-01-15 | $10.25 | $10.35 | $10.19 | $10.23 | $10.23 | 11,131,580 |
| 2024-01-12 | $10.60 | $10.70 | $10.26 | $10.29 | $10.29 | 16,221,600 |
| 2024-01-11 | $10.20 | $10.64 | $10.20 | $10.64 | $10.64 | 19,354,080 |
| 2024-01-10 | $10.65 | $10.72 | $10.21 | $10.22 | $10.22 | 21,877,250 |
| 2024-01-09 | $10.60 | $10.86 | $10.54 | $10.76 | $10.76 | 22,010,080 |
| 2024-01-08 | $11.45 | $11.45 | $10.63 | $10.64 | $10.64 | 35,274,930 |
| 2024-01-05 | $12.58 | $12.65 | $11.44 | $11.45 | $11.45 | 45,013,300 |
| 2024-01-04 | $13.00 | $13.18 | $12.55 | $12.71 | $12.71 | 37,622,930 |
| 2024-01-03 | $12.96 | $13.47 | $12.31 | $13.30 | $13.30 | 58,914,840 |
| 2024-01-02 | $13.81 | $14.15 | $12.98 | $13.00 | $13.00 | 67,526,000 |
| 2024-01-01 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2023-12-29 | $11.91 | $14.23 | $11.91 | $13.81 | $13.81 | 82,582,620 |
| 2023-12-28 | $13.59 | $14.53 | $13.20 | $13.22 | $13.22 | 103,227,600 |
| 2023-12-27 | $12.44 | $13.21 | $12.43 | $13.21 | $13.21 | 42,062,890 |
| 2023-12-26 | $12.78 | $12.87 | $11.81 | $12.01 | $12.01 | 41,758,770 |
| 2023-12-25 | $12.01 | $12.96 | $11.54 | $12.85 | $12.85 | 50,835,960 |
| 2023-12-22 | $13.05 | $13.47 | $11.98 | $12.39 | $12.39 | 67,538,470 |
| 2023-12-21 | $12.17 | $13.49 | $12.16 | $13.31 | $13.31 | 74,013,630 |
| 2023-12-20 | $12.18 | $13.17 | $12.12 | $12.39 | $12.39 | 61,252,130 |
| 2023-12-19 | $11.97 | $13.18 | $11.61 | $12.50 | $12.50 | 65,699,890 |
| 2023-12-18 | $11.28 | $12.19 | $11.15 | $12.00 | $12.00 | 58,149,330 |
| 2023-12-14 | $11.14 | $11.50 | $11.09 | $11.23 | $11.23 | 20,083,500 |
| 2023-12-13 | $11.21 | $11.29 | $11.10 | $11.11 | $11.11 | 8,829,000 |
| 2023-12-12 | $11.19 | $11.32 | $11.16 | $11.21 | $11.21 | 9,207,400 |
| 2023-12-11 | $11.06 | $11.20 | $11.00 | $11.18 | $11.18 | 11,355,300 |
| 2023-12-08 | $11.52 | $11.52 | $11.03 | $11.07 | $11.07 | 17,729,200 |
| 2023-12-07 | $11.24 | $11.55 | $11.20 | $11.48 | $11.48 | 18,613,100 |
| 2023-12-06 | $11.16 | $11.44 | $11.13 | $11.24 | $11.24 | 15,541,400 |
| 2023-12-05 | $11.54 | $11.64 | $11.22 | $11.23 | $11.23 | 15,838,800 |
| 2023-12-04 | $11.59 | $11.82 | $11.50 | $11.55 | $11.55 | 16,968,300 |
| 2023-12-01 | $11.33 | $11.65 | $11.29 | $11.59 | $11.59 | 17,906,530 |
| 2023-11-30 | $11.16 | $11.42 | $11.14 | $11.37 | $11.37 | 13,224,250 |
| 2023-11-29 | $11.27 | $11.35 | $11.19 | $11.24 | $11.24 | 12,778,900 |
| 2023-11-28 | $11.40 | $11.52 | $11.18 | $11.34 | $11.34 | 22,299,840 |
| 2023-11-27 | $11.66 | $11.74 | $11.36 | $11.43 | $11.43 | 20,449,200 |
| 2023-11-24 | $11.85 | $11.92 | $11.50 | $11.64 | $11.64 | 22,112,970 |
| 2023-11-23 | $11.69 | $11.99 | $11.64 | $11.93 | $11.93 | 27,790,110 |
| 2023-11-22 | $12.66 | $12.66 | $11.70 | $11.72 | $11.72 | 48,831,170 |
| 2023-11-21 | $12.49 | $13.00 | $12.36 | $12.87 | $12.87 | 62,368,480 |
| 2023-11-20 | $12.20 | $12.45 | $12.19 | $12.44 | $12.44 | 32,271,980 |
| 2023-11-17 | $12.20 | $12.38 | $11.93 | $12.27 | $12.27 | 36,210,400 |
| 2023-11-16 | $12.06 | $12.49 | $12.06 | $12.31 | $12.31 | 40,969,610 |
| 2023-11-15 | $13.40 | $13.44 | $12.13 | $12.24 | $12.24 | 65,195,680 |
| 2023-11-14 | $12.86 | $13.37 | $12.39 | $13.11 | $13.11 | 59,673,120 |
| 2023-11-13 | $13.19 | $14.10 | $13.09 | $13.25 | $13.25 | 75,778,410 |
| 2023-11-10 | $12.38 | $14.86 | $12.38 | $13.07 | $13.07 | 91,326,700 |
| 2023-11-09 | $14.97 | $14.97 | $13.76 | $13.76 | $13.76 | 39,734,010 |
| 2023-11-08 | $14.38 | $15.29 | $13.50 | $15.29 | $15.29 | 91,604,750 |
| 2023-11-07 | $12.66 | $13.90 | $12.64 | $13.90 | $13.90 | 101,439,630 |
| 2023-11-06 | $11.50 | $12.64 | $11.49 | $12.64 | $12.64 | 61,066,470 |
| 2023-11-03 | $10.37 | $12.00 | $10.37 | $11.49 | $11.49 | 75,600,320 |
| 2023-11-02 | $12.69 | $12.83 | $11.11 | $11.22 | $11.22 | 96,473,960 |
| 2023-11-01 | $10.56 | $11.66 | $10.55 | $11.66 | $11.66 | 38,640,740 |
| 2023-10-31 | $11.02 | $11.02 | $10.45 | $10.60 | $10.60 | 46,469,320 |
| 2023-10-30 | $10.06 | $11.02 | $9.98 | $11.02 | $11.02 | 47,724,710 |
| 2023-10-27 | $10.25 | $10.38 | $9.80 | $10.02 | $10.02 | 35,574,440 |
| 2023-10-26 | $10.80 | $11.21 | $10.34 | $10.50 | $10.50 | 56,444,230 |
| 2023-10-25 | $9.88 | $11.23 | $9.88 | $11.23 | $11.23 | 70,244,330 |
| 2023-10-24 | $10.12 | $10.62 | $9.71 | $10.21 | $10.21 | 51,424,030 |
| 2023-10-23 | $9.25 | $10.44 | $9.25 | $10.12 | $10.12 | 55,897,430 |
| 2023-10-20 | $8.90 | $9.78 | $8.87 | $9.49 | $9.49 | 36,400,310 |
| 2023-10-19 | $8.72 | $9.50 | $8.72 | $9.10 | $9.10 | 27,731,840 |
| 2023-10-18 | $8.68 | $9.14 | $8.53 | $8.80 | $8.80 | 15,455,410 |
| 2023-10-17 | $8.71 | $8.82 | $8.63 | $8.72 | $8.72 | 7,386,240 |
| 2023-10-16 | $8.53 | $8.72 | $8.46 | $8.64 | $8.64 | 6,374,900 |
| 2023-10-13 | $8.60 | $8.61 | $8.48 | $8.49 | $8.49 | 4,581,300 |
| 2023-10-12 | $8.58 | $8.77 | $8.51 | $8.64 | $8.64 | 6,687,210 |
| 2023-10-11 | $8.70 | $8.71 | $8.52 | $8.55 | $8.55 | 4,002,000 |
| 2023-10-10 | $8.52 | $8.71 | $8.51 | $8.67 | $8.67 | 5,922,670 |
| 2023-10-09 | $8.52 | $8.55 | $8.39 | $8.50 | $8.50 | 5,065,000 |
| 2023-09-28 | $8.37 | $8.53 | $8.35 | $8.50 | $8.50 | 3,907,700 |
| 2023-09-27 | $8.36 | $8.43 | $8.29 | $8.34 | $8.34 | 2,980,300 |
| 2023-09-26 | $8.31 | $8.41 | $8.27 | $8.35 | $8.35 | 3,631,300 |
| 2023-09-25 | $8.36 | $8.47 | $8.25 | $8.28 | $8.28 | 3,904,000 |
| 2023-09-22 | $8.14 | $8.36 | $8.12 | $8.34 | $8.34 | 4,209,980 |
| 2023-09-21 | $8.14 | $8.26 | $8.12 | $8.17 | $8.17 | 2,636,600 |
| 2023-09-20 | $8.20 | $8.29 | $8.09 | $8.16 | $8.16 | 3,541,200 |
| 2023-09-19 | $8.36 | $8.38 | $8.20 | $8.20 | $8.20 | 4,634,600 |
| 2023-09-18 | $8.25 | $8.49 | $8.24 | $8.37 | $8.37 | 4,340,500 |
| 2023-09-15 | $8.43 | $8.45 | $8.31 | $8.31 | $8.31 | 4,074,400 |
| 2023-09-14 | $8.46 | $8.51 | $8.34 | $8.41 | $8.41 | 3,180,300 |
| 2023-09-13 | $8.61 | $8.63 | $8.41 | $8.47 | $8.47 | 4,345,180 |
| 2023-09-12 | $8.59 | $8.67 | $8.57 | $8.62 | $8.62 | 3,103,500 |
| 2023-09-11 | $8.62 | $8.70 | $8.55 | $8.61 | $8.61 | 5,406,650 |
| 2023-09-08 | $8.68 | $8.76 | $8.49 | $8.64 | $8.64 | 7,608,380 |
| 2023-09-07 | $8.78 | $8.88 | $8.70 | $8.71 | $8.71 | 3,830,400 |
| 2023-09-06 | $8.71 | $8.83 | $8.66 | $8.80 | $8.80 | 3,473,530 |
| 2023-09-05 | $8.86 | $8.97 | $8.72 | $8.73 | $8.73 | 5,077,780 |
| 2023-09-04 | $8.64 | $8.80 | $8.64 | $8.78 | $8.78 | 5,855,960 |
| 2023-09-01 | $8.74 | $8.77 | $8.57 | $8.62 | $8.62 | 5,013,710 |
| 2023-08-31 | $8.86 | $8.86 | $8.66 | $8.69 | $8.69 | 4,097,700 |
| 2023-08-30 | $8.72 | $8.93 | $8.71 | $8.84 | $8.84 | 5,758,500 |
| 2023-08-29 | $8.46 | $8.75 | $8.43 | $8.71 | $8.71 | 5,251,300 |
| 2023-08-28 | $8.83 | $8.85 | $8.45 | $8.45 | $8.45 | 6,709,400 |
| 2023-08-25 | $8.57 | $8.62 | $8.36 | $8.45 | $8.45 | 4,332,900 |
| 2023-08-24 | $8.78 | $8.84 | $8.62 | $8.63 | $8.63 | 4,092,980 |
| 2023-08-23 | $8.82 | $8.90 | $8.69 | $8.76 | $8.76 | 5,241,000 |
| 2023-08-22 | $8.77 | $8.96 | $8.63 | $8.88 | $8.88 | 6,469,300 |
| 2023-08-21 | $8.60 | $8.98 | $8.58 | $8.71 | $8.71 | 6,732,540 |
| 2023-08-18 | $8.78 | $8.92 | $8.62 | $8.63 | $8.63 | 3,679,500 |
| 2023-08-17 | $8.64 | $8.85 | $8.56 | $8.82 | $8.82 | 3,901,800 |
| 2023-08-16 | $8.82 | $8.84 | $8.60 | $8.69 | $8.69 | 4,038,500 |
| 2023-08-15 | $9.11 | $9.15 | $8.82 | $8.85 | $8.85 | 3,913,600 |
| 2023-08-14 | $8.87 | $9.14 | $8.81 | $9.10 | $9.10 | 4,515,980 |
| 2023-08-11 | $9.28 | $9.28 | $8.88 | $8.88 | $8.88 | 5,216,950 |
| 2023-08-10 | $9.11 | $9.25 | $9.05 | $9.17 | $9.17 | 3,769,700 |
| 2023-08-09 | $9.17 | $9.26 | $9.06 | $9.07 | $9.07 | 3,326,700 |
| 2023-08-08 | $9.21 | $9.37 | $9.17 | $9.21 | $9.21 | 4,308,700 |
| 2023-08-07 | $9.28 | $9.28 | $9.16 | $9.20 | $9.20 | 4,015,000 |
| 2023-08-04 | $9.01 | $9.29 | $9.01 | $9.23 | $9.23 | 8,637,120 |
| 2023-08-03 | $9.03 | $9.07 | $8.94 | $9.00 | $9.00 | 2,533,300 |
| 2023-08-02 | $9.14 | $9.14 | $8.98 | $9.03 | $9.03 | 3,386,720 |
| 2023-08-01 | $9.07 | $9.21 | $8.97 | $9.15 | $9.15 | 6,066,970 |
| 2023-07-31 | $8.88 | $9.08 | $8.88 | $9.03 | $9.03 | 3,598,000 |
| 2023-07-28 | $8.84 | $9.01 | $8.77 | $8.94 | $8.94 | 4,082,100 |
| 2023-07-27 | $9.02 | $9.08 | $8.84 | $8.87 | $8.87 | 3,574,100 |
| 2023-07-26 | $9.04 | $9.09 | $8.93 | $8.97 | $8.97 | 2,966,780 |
| 2023-07-25 | $9.02 | $9.06 | $8.93 | $9.06 | $9.06 | 3,447,470 |
| 2023-07-24 | $8.85 | $8.99 | $8.76 | $8.91 | $8.91 | 3,837,800 |
| 2023-07-21 | $8.95 | $8.99 | $8.75 | $8.85 | $8.85 | 4,880,320 |
| 2023-07-20 | $9.06 | $9.10 | $8.88 | $8.91 | $8.91 | 4,959,670 |
| 2023-07-19 | $9.10 | $9.19 | $9.00 | $9.06 | $9.06 | 4,388,570 |
| 2023-07-18 | $9.19 | $9.28 | $9.10 | $9.13 | $9.13 | 3,764,500 |
| 2023-07-17 | $9.21 | $9.25 | $9.13 | $9.19 | $9.19 | 4,129,800 |
| 2023-07-14 | $9.05 | $9.27 | $9.05 | $9.21 | $9.21 | 5,028,480 |
| 2023-07-13 | $8.97 | $9.09 | $8.87 | $9.05 | $9.05 | 6,261,200 |
| 2023-07-12 | $9.38 | $9.40 | $8.87 | $8.88 | $8.88 | 9,738,200 |
| 2023-07-11 | $9.30 | $9.44 | $9.26 | $9.35 | $9.35 | 4,604,800 |
| 2023-07-10 | $9.31 | $9.38 | $9.17 | $9.27 | $9.27 | 4,487,000 |
| 2023-07-07 | $9.33 | $9.38 | $9.05 | $9.26 | $9.26 | 5,911,900 |
| 2023-07-06 | $9.31 | $9.53 | $9.23 | $9.39 | $9.39 | 4,963,500 |
| 2023-07-05 | $9.47 | $9.53 | $9.30 | $9.31 | $9.31 | 5,564,080 |
| 2023-07-04 | $9.53 | $9.61 | $9.38 | $9.49 | $9.49 | 6,188,300 |
| 2023-07-03 | $9.50 | $9.71 | $9.44 | $9.50 | $9.50 | 5,496,180 |
| 2023-06-30 | $9.56 | $9.70 | $9.48 | $9.55 | $9.55 | 6,684,300 |
| 2023-06-29 | $9.53 | $9.65 | $9.47 | $9.58 | $9.58 | 5,681,800 |
| 2023-06-28 | $9.63 | $9.64 | $9.19 | $9.55 | $9.55 | 8,881,000 |
| 2023-06-27 | $9.40 | $9.65 | $9.33 | $9.63 | $9.63 | 8,051,600 |
| 2023-06-26 | $9.76 | $9.83 | $9.39 | $9.43 | $9.43 | 8,487,800 |
| 2023-06-21 | $10.04 | $10.04 | $9.74 | $9.77 | $9.77 | 9,799,200 |
| 2023-06-20 | $10.22 | $10.26 | $9.93 | $10.01 | $10.01 | 12,965,900 |
| 2023-06-19 | $10.20 | $10.42 | $10.06 | $10.23 | $10.23 | 12,711,800 |
| 2023-06-16 | $10.00 | $10.43 | $9.91 | $10.23 | $10.23 | 16,962,700 |
| 2023-06-15 | $10.20 | $10.28 | $9.94 | $10.01 | $10.01 | 18,737,950 |
| 2023-06-14 | $10.17 | $10.67 | $10.09 | $10.32 | $10.32 | 20,610,500 |
| 2023-06-13 | $10.06 | $10.28 | $9.95 | $10.21 | $10.21 | 16,337,220 |
| 2023-06-12 | $9.98 | $10.35 | $9.97 | $10.09 | $10.09 | 21,580,330 |
| 2023-06-09 | $10.02 | $10.45 | $9.82 | $10.06 | $10.06 | 32,815,610 |
| 2023-06-08 | $9.60 | $10.48 | $9.55 | $9.83 | $9.83 | 36,487,210 |
| 2023-06-07 | $9.23 | $9.66 | $9.22 | $9.53 | $9.53 | 13,134,020 |
| 2023-06-06 | $9.54 | $9.62 | $9.22 | $9.24 | $9.24 | 14,538,650 |
| 2023-06-05 | $9.37 | $9.81 | $9.36 | $9.63 | $9.63 | 20,545,680 |
| 2023-06-02 | $9.19 | $9.55 | $9.08 | $9.35 | $9.35 | 15,946,270 |
| 2023-06-01 | $9.00 | $9.21 | $8.94 | $9.12 | $9.12 | 11,590,920 |
| 2023-05-31 | $8.98 | $9.18 | $8.96 | $9.07 | $9.07 | 11,871,280 |
| 2023-05-30 | $8.85 | $9.01 | $8.73 | $8.95 | $8.95 | 10,166,530 |
| 2023-05-29 | $8.84 | $9.05 | $8.84 | $8.88 | $8.88 | 9,156,000 |
| 2023-05-26 | $8.79 | $8.88 | $8.67 | $8.82 | $8.82 | 8,461,700 |
| 2023-05-25 | $8.81 | $9.08 | $8.58 | $8.73 | $8.73 | 9,717,850 |
| 2023-05-24 | $8.89 | $8.95 | $8.63 | $8.81 | $8.81 | 11,449,620 |
| 2023-05-23 | $9.11 | $9.22 | $8.78 | $8.82 | $8.82 | 19,593,510 |
| 2023-05-22 | $9.10 | $9.50 | $8.79 | $9.15 | $9.15 | 31,048,300 |
| 2023-05-19 | $8.34 | $9.20 | $8.32 | $9.20 | $9.20 | 27,149,540 |
| 2023-05-18 | $8.17 | $8.42 | $8.15 | $8.36 | $8.36 | 4,347,650 |
| 2023-05-17 | $8.04 | $8.19 | $8.02 | $8.17 | $8.17 | 3,550,700 |
| 2023-05-16 | $8.33 | $8.35 | $8.01 | $8.04 | $8.04 | 8,372,500 |
| 2023-05-15 | $8.38 | $8.45 | $8.18 | $8.40 | $8.40 | 4,048,660 |
| 2023-05-12 | $8.60 | $8.63 | $8.37 | $8.42 | $8.42 | 5,054,140 |
| 2023-05-11 | $8.58 | $8.65 | $8.48 | $8.58 | $8.58 | 3,840,260 |
| 2023-05-10 | $8.80 | $8.80 | $8.49 | $8.58 | $8.58 | 5,425,460 |
| 2023-05-09 | $9.06 | $9.08 | $8.76 | $8.77 | $8.77 | 5,779,900 |
| 2023-05-08 | $9.06 | $9.09 | $8.91 | $9.06 | $9.06 | 5,564,700 |
| 2023-05-05 | $9.02 | $9.24 | $8.92 | $9.06 | $9.06 | 7,710,520 |
| 2023-05-04 | $8.98 | $9.12 | $8.80 | $9.00 | $9.00 | 7,657,750 |
| 2023-05-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-05-02 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2023-04-28 | $8.32 | $8.99 | $8.32 | $8.93 | $8.93 | 12,109,300 |
| 2023-04-27 | $8.53 | $8.53 | $8.17 | $8.22 | $8.22 | 11,205,290 |
| 2023-04-26 | $9.01 | $9.02 | $8.48 | $8.57 | $8.57 | 9,609,100 |
| 2023-04-25 | $9.42 | $9.45 | $8.86 | $9.02 | $9.02 | 13,883,200 |
| 2023-04-24 | $9.32 | $10.22 | $9.26 | $9.50 | $9.50 | 13,123,710 |
| 2023-04-21 | $9.71 | $9.88 | $9.24 | $9.31 | $9.31 | 19,456,400 |
| 2023-04-20 | $9.15 | $10.04 | $9.10 | $9.88 | $9.88 | 28,759,910 |
| 2023-04-19 | $9.13 | $9.36 | $9.12 | $9.13 | $9.13 | 5,896,100 |
| 2023-04-18 | $9.18 | $9.38 | $9.04 | $9.21 | $9.21 | 5,878,040 |
| 2023-04-17 | $9.41 | $9.44 | $9.17 | $9.22 | $9.22 | 11,272,800 |
| 2023-04-14 | $9.77 | $9.79 | $9.47 | $9.65 | $9.65 | 9,076,300 |
| 2023-04-13 | $9.83 | $10.07 | $9.73 | $9.75 | $9.75 | 11,645,500 |
| 2023-04-12 | $9.74 | $9.97 | $9.70 | $9.90 | $9.90 | 11,277,510 |
| 2023-04-11 | $9.99 | $10.03 | $9.64 | $9.71 | $9.71 | 14,550,810 |
| 2023-04-10 | $9.89 | $10.36 | $9.88 | $10.06 | $10.06 | 25,955,410 |
| 2023-04-07 | $9.65 | $10.48 | $9.63 | $10.08 | $10.08 | 24,266,150 |
| 2023-04-06 | $9.40 | $9.74 | $9.30 | $9.54 | $9.54 | 14,331,610 |
| 2023-04-05 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2023-04-04 | $9.58 | $9.69 | $9.44 | $9.47 | $9.47 | 9,529,100 |
| 2023-04-03 | $9.42 | $9.59 | $9.23 | $9.57 | $9.57 | 10,474,400 |
| 2023-03-31 | $9.36 | $9.43 | $9.22 | $9.36 | $9.36 | 7,479,600 |
| 2023-03-30 | $9.60 | $9.60 | $9.34 | $9.37 | $9.37 | 12,196,500 |
| 2023-03-29 | $9.97 | $10.25 | $9.59 | $9.65 | $9.65 | 17,029,400 |
| 2023-03-28 | $9.78 | $9.90 | $9.58 | $9.66 | $9.66 | 14,757,500 |
| 2023-03-27 | $9.60 | $9.80 | $9.39 | $9.77 | $9.77 | 16,567,190 |
| 2023-03-24 | $9.59 | $9.79 | $9.46 | $9.66 | $9.66 | 18,331,600 |
| 2023-03-23 | $9.37 | $9.65 | $9.20 | $9.59 | $9.59 | 19,359,060 |
| 2023-03-22 | $8.87 | $9.55 | $8.81 | $9.35 | $9.35 | 26,495,440 |
| 2023-03-21 | $8.95 | $8.95 | $8.69 | $8.84 | $8.84 | 13,367,390 |
| 2023-03-20 | $9.20 | $9.26 | $8.90 | $8.92 | $8.92 | 18,963,880 |
| 2023-03-17 | $9.21 | $9.60 | $9.18 | $9.26 | $9.26 | 19,152,450 |
| 2023-03-16 | $9.25 | $9.31 | $9.03 | $9.23 | $9.23 | 17,389,300 |
| 2023-03-15 | $9.41 | $9.50 | $9.14 | $9.44 | $9.44 | 26,795,260 |
| 2023-03-14 | $9.65 | $9.76 | $9.31 | $9.43 | $9.43 | 42,550,060 |
| 2023-03-13 | $10.32 | $11.06 | $10.03 | $10.25 | $10.25 | 59,995,410 |
| 2023-03-10 | $9.10 | $10.05 | $9.10 | $10.05 | $10.05 | 22,443,450 |
| 2023-03-09 | $9.26 | $9.35 | $8.89 | $9.14 | $9.14 | 22,555,590 |
| 2023-03-08 | $8.67 | $9.40 | $8.57 | $9.40 | $9.40 | 15,747,820 |
| 2023-03-07 | $8.84 | $9.16 | $8.63 | $8.64 | $8.64 | 10,514,200 |
| 2023-03-06 | $9.40 | $9.40 | $8.73 | $8.93 | $8.93 | 14,207,210 |
| 2023-03-03 | $8.92 | $9.11 | $8.75 | $8.89 | $8.89 | 6,009,700 |
| 2023-03-02 | $8.98 | $9.11 | $8.91 | $8.97 | $8.97 | 6,392,800 |
| 2023-03-01 | $8.73 | $9.04 | $8.70 | $9.02 | $9.02 | 9,320,200 |
| 2023-02-28 | $8.59 | $8.83 | $8.55 | $8.72 | $8.72 | 7,149,000 |
| 2023-02-27 | $8.55 | $8.65 | $8.39 | $8.44 | $8.44 | 3,860,660 |
| 2023-02-24 | $8.54 | $8.62 | $8.51 | $8.59 | $8.59 | 2,364,400 |
| 2023-02-23 | $8.66 | $8.69 | $8.49 | $8.55 | $8.55 | 3,728,200 |
| 2023-02-22 | $8.53 | $8.68 | $8.53 | $8.62 | $8.62 | 3,888,700 |
| 2023-02-21 | $8.59 | $8.80 | $8.52 | $8.59 | $8.59 | 4,896,400 |
| 2023-02-20 | $8.48 | $8.60 | $8.44 | $8.55 | $8.55 | 4,562,200 |
| 2023-02-17 | $8.65 | $8.77 | $8.50 | $8.53 | $8.53 | 6,951,900 |
| 2023-02-16 | $8.84 | $8.96 | $8.58 | $8.71 | $8.71 | 7,331,900 |
| 2023-02-15 | $8.67 | $8.87 | $8.61 | $8.83 | $8.83 | 5,595,600 |
| 2023-02-14 | $8.92 | $8.99 | $8.60 | $8.66 | $8.66 | 6,907,600 |
| 2023-02-13 | $8.60 | $8.71 | $8.48 | $8.69 | $8.69 | 8,517,700 |
| 2023-02-10 | $8.66 | $8.79 | $8.58 | $8.63 | $8.63 | 5,073,240 |
| 2023-02-09 | $8.50 | $8.69 | $8.38 | $8.68 | $8.68 | 6,504,200 |
| 2023-02-08 | $8.55 | $8.69 | $8.45 | $8.45 | $8.45 | 5,797,500 |
| 2023-02-07 | $8.40 | $8.55 | $8.26 | $8.49 | $8.49 | 7,405,000 |
| 2023-02-06 | $8.39 | $8.45 | $8.28 | $8.41 | $8.41 | 5,444,500 |
| 2023-02-03 | $8.23 | $8.37 | $8.22 | $8.35 | $8.35 | 4,574,900 |
| 2023-02-02 | $8.35 | $8.37 | $8.18 | $8.30 | $8.30 | 5,455,610 |
| 2023-02-01 | $8.14 | $8.31 | $8.10 | $8.31 | $8.31 | 5,530,120 |
| 2023-01-31 | $8.22 | $8.22 | $8.07 | $8.13 | $8.13 | 5,090,200 |
| 2023-01-30 | $8.11 | $8.28 | $8.11 | $8.20 | $8.20 | 6,946,770 |
| 2023-01-20 | $7.99 | $8.06 | $7.97 | $8.02 | $8.02 | 3,374,900 |
| 2023-01-19 | $8.07 | $8.14 | $7.95 | $7.98 | $7.98 | 4,170,600 |
| 2023-01-18 | $7.95 | $8.07 | $7.89 | $8.03 | $8.03 | 5,104,750 |
| 2023-01-17 | $7.92 | $8.13 | $7.88 | $7.90 | $7.90 | 7,283,780 |
| 2023-01-16 | $7.80 | $7.88 | $7.70 | $7.88 | $7.88 | 4,962,500 |
| 2023-01-13 | $7.88 | $7.92 | $7.66 | $7.73 | $7.73 | 6,571,140 |
| 2023-01-12 | $7.69 | $7.78 | $7.65 | $7.76 | $7.76 | 3,589,700 |
| 2023-01-11 | $7.74 | $7.89 | $7.67 | $7.69 | $7.69 | 3,448,180 |
| 2023-01-10 | $7.70 | $7.80 | $7.67 | $7.72 | $7.72 | 2,972,600 |
| 2023-01-09 | $7.70 | $7.74 | $7.61 | $7.71 | $7.71 | 4,333,800 |
| 2023-01-06 | $7.81 | $7.81 | $7.67 | $7.68 | $7.68 | 4,286,200 |
| 2023-01-05 | $7.84 | $7.91 | $7.72 | $7.78 | $7.78 | 5,262,590 |
| 2023-01-04 | $7.60 | $7.83 | $7.60 | $7.81 | $7.81 | 7,121,810 |
| 2023-01-03 | $7.39 | $7.76 | $7.38 | $7.63 | $7.63 | 7,980,600 |
| 2023-01-02 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2022-12-30 | $7.08 | $7.40 | $7.03 | $7.38 | $7.38 | 6,066,400 |
| 2022-12-29 | $7.16 | $7.22 | $7.04 | $7.05 | $7.05 | 3,287,200 |
| 2022-12-28 | $7.27 | $7.27 | $7.11 | $7.11 | $7.11 | 2,989,700 |
| 2022-12-27 | $7.27 | $7.31 | $7.15 | $7.28 | $7.28 | 3,283,700 |
| 2022-12-26 | $7.18 | $7.27 | $7.17 | $7.26 | $7.26 | 2,445,000 |
| 2022-12-23 | $7.16 | $7.24 | $7.09 | $7.19 | $7.19 | 2,906,600 |
| 2022-12-22 | $7.60 | $7.61 | $7.16 | $7.21 | $7.21 | 5,379,400 |
| 2022-12-21 | $7.71 | $7.72 | $7.43 | $7.53 | $7.53 | 6,933,200 |
| 2022-12-20 | $7.43 | $7.89 | $7.34 | $7.74 | $7.74 | 11,586,570 |
| 2022-12-19 | $7.55 | $7.55 | $7.29 | $7.33 | $7.33 | 4,356,400 |
| 2022-12-16 | $7.66 | $7.66 | $7.47 | $7.51 | $7.51 | 3,682,000 |
| 2022-12-15 | $7.67 | $7.75 | $7.64 | $7.65 | $7.65 | 3,059,480 |
| 2022-12-14 | $7.80 | $7.82 | $7.65 | $7.70 | $7.70 | 4,437,700 |
| 2022-12-13 | $7.65 | $7.90 | $7.65 | $7.83 | $7.83 | 6,948,500 |
| 2022-12-12 | $7.64 | $7.97 | $7.63 | $7.70 | $7.70 | 5,609,140 |
| 2022-12-09 | $7.65 | $7.71 | $7.60 | $7.70 | $7.70 | 4,139,900 |
| 2022-12-08 | $7.75 | $7.78 | $7.59 | $7.62 | $7.62 | 6,550,870 |
| 2022-12-07 | $7.74 | $7.77 | $7.66 | $7.77 | $7.77 | 4,488,300 |
| 2022-12-06 | $7.82 | $7.85 | $7.68 | $7.71 | $7.71 | 5,973,440 |
| 2022-12-05 | $7.77 | $7.85 | $7.74 | $7.83 | $7.83 | 8,522,580 |
| 2022-12-01 | $7.75 | $7.76 | $7.66 | $7.69 | $7.69 | 6,915,680 |
| 2022-11-30 | $7.83 | $7.86 | $7.67 | $7.73 | $7.73 | 8,617,310 |
| 2022-11-29 | $7.90 | $8.00 | $7.76 | $7.83 | $7.83 | 13,725,470 |
| 2022-11-28 | $7.60 | $8.28 | $7.58 | $7.98 | $7.98 | 21,046,000 |
| 2022-11-25 | $7.54 | $7.62 | $7.48 | $7.53 | $7.53 | 2,798,600 |
| 2022-11-24 | $7.51 | $7.63 | $7.47 | $7.54 | $7.54 | 2,189,800 |
| 2022-11-23 | $7.54 | $7.60 | $7.38 | $7.50 | $7.50 | 3,352,800 |
| 2022-11-22 | $7.57 | $7.76 | $7.54 | $7.56 | $7.56 | 3,755,400 |
| 2022-11-21 | $7.60 | $7.65 | $7.49 | $7.57 | $7.57 | 2,796,500 |
| 2022-11-18 | $7.68 | $7.75 | $7.62 | $7.63 | $7.63 | 3,913,500 |
| 2022-11-17 | $7.57 | $7.69 | $7.53 | $7.69 | $7.69 | 5,284,200 |
| 2022-11-16 | $7.53 | $7.64 | $7.50 | $7.57 | $7.57 | 4,499,100 |
| 2022-11-15 | $7.50 | $7.56 | $7.42 | $7.52 | $7.52 | 3,248,150 |
| 2022-11-14 | $7.56 | $7.56 | $7.39 | $7.48 | $7.48 | 4,064,700 |
| 2022-11-11 | $7.60 | $7.65 | $7.50 | $7.53 | $7.53 | 4,023,740 |
| 2022-11-10 | $7.45 | $7.67 | $7.37 | $7.52 | $7.52 | 4,205,500 |
| 2022-11-09 | $7.47 | $7.55 | $7.43 | $7.47 | $7.47 | 2,361,000 |
| 2022-11-08 | $7.49 | $7.52 | $7.35 | $7.50 | $7.50 | 3,531,570 |
| 2022-11-07 | $7.43 | $7.63 | $7.41 | $7.48 | $7.48 | 3,880,000 |
| 2022-11-04 | $7.38 | $7.45 | $7.33 | $7.44 | $7.44 | 3,159,500 |
| 2022-11-03 | $7.31 | $7.48 | $7.31 | $7.41 | $7.41 | 3,255,500 |
| 2022-11-02 | $7.25 | $7.38 | $7.23 | $7.36 | $7.36 | 3,542,600 |
| 2022-11-01 | $7.22 | $7.31 | $7.18 | $7.31 | $7.31 | 3,980,030 |
| 2022-10-31 | $7.14 | $7.34 | $7.09 | $7.22 | $7.22 | 5,569,890 |
| 2022-10-28 | $7.28 | $7.45 | $7.09 | $7.16 | $7.16 | 6,153,200 |
| 2022-10-27 | $7.19 | $7.35 | $7.15 | $7.26 | $7.26 | 4,396,200 |
| 2022-10-26 | $6.88 | $7.20 | $6.85 | $7.11 | $7.11 | 3,549,500 |
| 2022-10-25 | $7.04 | $7.05 | $6.82 | $6.90 | $6.90 | 3,246,300 |
| 2022-10-24 | $7.14 | $7.24 | $7.00 | $7.03 | $7.03 | 3,255,510 |
| 2022-10-21 | $7.17 | $7.22 | $7.11 | $7.14 | $7.14 | 2,157,600 |
| 2022-10-20 | $7.07 | $7.26 | $7.07 | $7.14 | $7.14 | 2,736,100 |
| 2022-10-19 | $7.19 | $7.24 | $7.07 | $7.12 | $7.12 | 2,592,900 |
| 2022-10-18 | $7.14 | $7.23 | $7.08 | $7.21 | $7.21 | 3,787,770 |
| 2022-10-17 | $6.99 | $7.13 | $6.95 | $7.11 | $7.11 | 2,713,900 |
| 2022-10-14 | $7.08 | $7.08 | $6.95 | $7.02 | $7.02 | 3,769,270 |
| 2022-10-13 | $6.80 | $6.98 | $6.78 | $6.91 | $6.91 | 4,078,400 |
| 2022-10-12 | $6.59 | $6.87 | $6.52 | $6.87 | $6.87 | 4,227,420 |
| 2022-10-11 | $6.62 | $6.68 | $6.46 | $6.63 | $6.63 | 2,902,500 |
| 2022-10-10 | $6.78 | $6.87 | $6.59 | $6.65 | $6.65 | 4,272,420 |
| 2022-09-30 | $6.60 | $6.70 | $6.55 | $6.63 | $6.63 | 2,477,320 |
| 2022-09-29 | $6.75 | $6.85 | $6.52 | $6.60 | $6.60 | 3,450,600 |
| 2022-09-28 | $6.78 | $6.87 | $6.66 | $6.66 | $6.66 | 2,942,920 |
| 2022-09-27 | $6.70 | $6.85 | $6.63 | $6.79 | $6.79 | 3,155,900 |
| 2022-09-26 | $6.93 | $6.99 | $6.67 | $6.69 | $6.69 | 3,955,950 |
| 2022-09-23 | $7.15 | $7.23 | $6.96 | $6.99 | $6.99 | 3,424,400 |
| 2022-09-22 | $7.10 | $7.28 | $7.07 | $7.13 | $7.13 | 3,540,700 |
| 2022-09-21 | $7.00 | $7.15 | $6.83 | $7.10 | $7.10 | 2,940,500 |
| 2022-09-20 | $6.92 | $7.14 | $6.92 | $7.01 | $7.01 | 4,052,500 |
| 2022-09-19 | $7.26 | $7.26 | $6.90 | $6.91 | $6.91 | 5,276,800 |
| 2022-09-16 | $7.46 | $7.46 | $7.22 | $7.23 | $7.23 | 3,911,200 |
| 2022-09-15 | $7.72 | $7.77 | $7.33 | $7.48 | $7.48 | 5,398,940 |
| 2022-09-14 | $7.52 | $7.80 | $7.46 | $7.62 | $7.62 | 4,339,700 |
| 2022-09-13 | $7.73 | $7.90 | $7.62 | $7.67 | $7.67 | 4,724,100 |
| 2022-09-12 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2022-09-09 | $7.85 | $7.94 | $7.66 | $7.70 | $7.70 | 4,762,400 |
| 2022-09-08 | $8.10 | $8.10 | $7.84 | $7.85 | $7.85 | 4,598,410 |
| 2022-09-07 | $8.16 | $8.19 | $7.99 | $8.06 | $8.06 | 5,465,700 |
| 2022-09-06 | $8.13 | $8.20 | $7.90 | $8.14 | $8.14 | 7,845,170 |
| 2022-09-05 | $7.87 | $8.18 | $7.74 | $8.06 | $8.06 | 12,204,800 |
| 2022-09-02 | $7.25 | $7.72 | $7.23 | $7.65 | $7.65 | 10,052,500 |
| 2022-09-01 | $7.28 | $7.39 | $7.21 | $7.25 | $7.25 | 4,740,100 |
| 2022-08-31 | $7.79 | $7.83 | $7.26 | $7.30 | $7.30 | 10,857,350 |
| 2022-08-30 | $8.02 | $8.18 | $7.71 | $7.85 | $7.85 | 9,358,400 |
| 2022-08-29 | $7.83 | $8.06 | $7.63 | $8.05 | $8.05 | 8,517,710 |
| 2022-08-26 | $8.32 | $8.33 | $7.91 | $7.98 | $7.98 | 13,388,020 |
| 2022-08-25 | $7.95 | $8.55 | $7.89 | $8.41 | $8.41 | 17,638,670 |
| 2022-08-24 | $8.05 | $8.17 | $7.86 | $7.94 | $7.94 | 5,608,620 |
| 2022-08-23 | $7.83 | $8.10 | $7.77 | $8.07 | $8.07 | 6,755,360 |
| 2022-08-22 | $7.76 | $7.85 | $7.64 | $7.83 | $7.83 | 3,521,000 |
| 2022-08-19 | $7.80 | $7.88 | $7.76 | $7.77 | $7.77 | 3,632,000 |
| 2022-08-18 | $7.81 | $7.82 | $7.64 | $7.78 | $7.78 | 3,866,960 |
| 2022-08-17 | $7.86 | $7.95 | $7.76 | $7.80 | $7.80 | 4,066,600 |
| 2022-08-16 | $7.89 | $8.07 | $7.79 | $7.86 | $7.86 | 5,120,910 |
| 2022-08-15 | $7.81 | $7.92 | $7.77 | $7.82 | $7.82 | 4,149,000 |
| 2022-08-12 | $7.80 | $8.00 | $7.80 | $7.87 | $7.87 | 4,464,000 |
| 2022-08-11 | $7.82 | $7.86 | $7.79 | $7.83 | $7.83 | 3,545,500 |
| 2022-08-10 | $7.87 | $7.88 | $7.73 | $7.82 | $7.82 | 3,634,900 |
| 2022-08-09 | $7.82 | $7.90 | $7.75 | $7.85 | $7.85 | 3,432,500 |
| 2022-08-08 | $7.74 | $7.85 | $7.60 | $7.83 | $7.83 | 4,599,800 |
| 2022-08-05 | $7.60 | $7.67 | $7.49 | $7.66 | $7.66 | 4,649,600 |
| 2022-08-04 | $7.36 | $7.62 | $7.36 | $7.60 | $7.60 | 5,783,520 |
| 2022-08-03 | $7.43 | $7.69 | $7.32 | $7.32 | $7.32 | 5,737,020 |
| 2022-08-02 | $7.74 | $7.75 | $7.35 | $7.40 | $7.40 | 8,012,650 |
| 2022-08-01 | $7.87 | $8.05 | $7.78 | $7.80 | $7.80 | 6,557,700 |
| 2022-07-29 | $7.83 | $8.04 | $7.80 | $7.92 | $7.92 | 7,863,960 |
| 2022-07-28 | $7.81 | $8.01 | $7.78 | $7.79 | $7.79 | 7,798,100 |
| 2022-07-27 | $7.72 | $7.79 | $7.65 | $7.74 | $7.74 | 4,169,840 |
| 2022-07-26 | $7.67 | $7.74 | $7.54 | $7.74 | $7.74 | 3,747,960 |
| 2022-07-25 | $7.66 | $7.80 | $7.60 | $7.65 | $7.65 | 4,265,780 |
| 2022-07-22 | $7.60 | $7.70 | $7.57 | $7.66 | $7.66 | 4,652,300 |
| 2022-07-21 | $7.71 | $7.80 | $7.60 | $7.60 | $7.60 | 5,773,700 |
| 2022-07-20 | $7.68 | $7.83 | $7.65 | $7.77 | $7.77 | 8,031,830 |
| 2022-07-19 | $7.65 | $7.72 | $7.54 | $7.66 | $7.66 | 7,580,870 |
| 2022-07-18 | $7.43 | $7.72 | $7.43 | $7.72 | $7.72 | 8,550,500 |
| 2022-07-15 | $7.66 | $7.74 | $7.40 | $7.43 | $7.43 | 8,364,200 |
| 2022-07-14 | $7.76 | $7.81 | $7.57 | $7.61 | $7.61 | 7,553,600 |
| 2022-07-13 | $7.71 | $7.89 | $7.60 | $7.75 | $7.75 | 9,626,220 |
| 2022-07-12 | $8.11 | $8.18 | $7.63 | $7.68 | $7.68 | 18,952,960 |
| 2022-07-11 | $8.03 | $8.49 | $8.00 | $8.04 | $8.04 | 29,817,960 |
| 2022-07-08 | $7.17 | $7.88 | $7.11 | $7.88 | $7.88 | 20,374,520 |
| 2022-07-07 | $7.07 | $7.25 | $7.06 | $7.16 | $7.16 | 4,216,500 |
| 2022-07-06 | $7.27 | $7.27 | $7.05 | $7.10 | $7.10 | 4,520,850 |
| 2022-07-05 | $7.31 | $7.39 | $7.21 | $7.31 | $7.31 | 5,259,050 |
| 2022-07-04 | $7.23 | $7.33 | $7.17 | $7.29 | $7.29 | 5,529,430 |
| 2022-07-01 | $7.40 | $7.40 | $7.18 | $7.23 | $7.23 | 6,998,000 |
| 2022-06-30 | $7.19 | $7.50 | $7.16 | $7.44 | $7.44 | 12,121,480 |
| 2022-06-29 | $7.40 | $7.49 | $7.16 | $7.17 | $7.17 | 13,761,530 |
| 2022-06-28 | $7.10 | $7.80 | $7.09 | $7.46 | $7.46 | 23,404,360 |
| 2022-06-27 | $7.12 | $7.18 | $7.05 | $7.09 | $7.09 | 3,660,800 |
| 2022-06-24 | $7.18 | $7.20 | $7.07 | $7.18 | $7.18 | 5,110,400 |
| 2022-06-23 | $6.86 | $7.29 | $6.85 | $7.16 | $7.16 | 7,556,800 |
| 2022-06-22 | $6.95 | $7.11 | $6.86 | $6.90 | $6.90 | 5,304,300 |
| 2022-06-21 | $6.96 | $7.20 | $6.88 | $6.96 | $6.96 | 4,355,300 |
| 2022-06-20 | $6.93 | $7.05 | $6.87 | $6.99 | $6.99 | 5,338,500 |
| 2022-06-17 | $6.98 | $7.07 | $6.93 | $6.95 | $6.95 | 3,762,100 |
| 2022-06-16 | $7.05 | $7.14 | $7.01 | $7.03 | $7.03 | 4,774,010 |
| 2022-06-15 | $7.19 | $7.23 | $7.09 | $7.09 | $7.09 | 7,983,500 |
| 2022-06-14 | $6.94 | $7.24 | $6.82 | $7.24 | $7.24 | 8,648,100 |
| 2022-06-13 | $7.06 | $7.14 | $6.95 | $7.01 | $7.01 | 6,450,460 |
| 2022-06-10 | $7.00 | $7.24 | $6.81 | $7.15 | $7.15 | 7,587,610 |
| 2022-06-09 | $7.00 | $7.27 | $6.94 | $7.04 | $7.04 | 7,480,070 |
| 2022-06-08 | $7.04 | $7.11 | $6.86 | $6.99 | $6.99 | 4,005,600 |
| 2022-06-07 | $7.05 | $7.12 | $6.95 | $7.03 | $7.03 | 3,874,800 |
| 2022-06-06 | $7.00 | $7.14 | $6.96 | $7.08 | $7.08 | 4,507,110 |
| 2022-06-02 | $6.97 | $7.02 | $6.87 | $7.01 | $7.01 | 3,853,600 |
| 2022-06-01 | $6.93 | $7.03 | $6.91 | $6.97 | $6.97 | 3,635,300 |
| 2022-05-31 | $6.96 | $7.03 | $6.86 | $6.99 | $6.99 | 4,241,600 |
| 2022-05-30 | $6.95 | $6.97 | $6.80 | $6.94 | $6.94 | 4,154,400 |
| 2022-05-27 | $6.87 | $6.93 | $6.77 | $6.92 | $6.92 | 5,279,200 |
| 2022-05-26 | $6.71 | $6.84 | $6.63 | $6.81 | $6.81 | 4,402,600 |
| 2022-05-25 | $6.45 | $6.72 | $6.45 | $6.71 | $6.71 | 4,157,850 |
| 2022-05-24 | $6.89 | $6.90 | $6.48 | $6.49 | $6.49 | 5,083,100 |
| 2022-05-23 | $6.75 | $6.86 | $6.70 | $6.84 | $6.84 | 3,796,100 |
| 2022-05-20 | $6.76 | $6.80 | $6.70 | $6.73 | $6.73 | 3,160,700 |
| 2022-05-19 | $6.62 | $6.78 | $6.58 | $6.76 | $6.76 | 3,299,230 |
| 2022-05-18 | $6.72 | $6.79 | $6.66 | $6.72 | $6.72 | 3,926,600 |
| 2022-05-17 | $6.73 | $6.84 | $6.63 | $6.69 | $6.69 | 5,651,800 |
| 2022-05-16 | $6.83 | $6.88 | $6.72 | $6.75 | $6.75 | 5,451,700 |
| 2022-05-13 | $6.62 | $6.89 | $6.62 | $6.85 | $6.85 | 9,647,310 |
| 2022-05-12 | $6.37 | $6.85 | $6.36 | $6.54 | $6.54 | 7,817,400 |
| 2022-05-11 | $6.46 | $6.57 | $6.36 | $6.39 | $6.39 | 5,348,900 |
| 2022-05-10 | $6.31 | $6.48 | $6.29 | $6.46 | $6.46 | 4,031,200 |
| 2022-05-09 | $6.18 | $6.49 | $6.18 | $6.41 | $6.41 | 4,069,800 |
| 2022-05-06 | $6.19 | $6.33 | $6.07 | $6.27 | $6.27 | 4,714,700 |
| 2022-05-05 | $6.05 | $6.33 | $6.05 | $6.24 | $6.24 | 5,958,010 |
| 2022-05-04 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2022-05-03 | $6.09 | $6.09 | $6.09 | $6.09 | $6.09 | 0 |
| 2022-04-29 | $5.93 | $6.13 | $5.91 | $6.09 | $6.09 | 5,949,830 |
| 2022-04-28 | $5.82 | $6.05 | $5.76 | $5.90 | $5.90 | 5,704,530 |
| 2022-04-27 | $5.72 | $5.77 | $5.46 | $5.77 | $5.77 | 4,591,790 |
| 2022-04-26 | $5.97 | $6.06 | $5.73 | $5.73 | $5.73 | 4,584,300 |
| 2022-04-25 | $6.43 | $6.43 | $5.93 | $5.99 | $5.99 | 5,831,700 |
| 2022-04-22 | $6.54 | $6.58 | $6.38 | $6.51 | $6.51 | 4,130,730 |
| 2022-04-21 | $6.80 | $6.80 | $6.49 | $6.55 | $6.55 | 4,798,500 |
| 2022-04-20 | $6.77 | $6.91 | $6.73 | $6.81 | $6.81 | 3,846,600 |
| 2022-04-19 | $6.71 | $6.80 | $6.69 | $6.80 | $6.80 | 3,810,600 |
| 2022-04-18 | $6.67 | $6.73 | $6.51 | $6.69 | $6.69 | 3,896,000 |
| 2022-04-15 | $6.87 | $6.92 | $6.68 | $6.68 | $6.68 | 5,301,600 |
| 2022-04-14 | $6.88 | $7.00 | $6.86 | $6.90 | $6.90 | 3,708,600 |
| 2022-04-13 | $6.96 | $7.03 | $6.84 | $6.86 | $6.86 | 4,034,000 |
| 2022-04-12 | $6.76 | $6.99 | $6.70 | $6.97 | $6.97 | 4,439,000 |
| 2022-04-11 | $6.99 | $7.04 | $6.76 | $6.79 | $6.79 | 5,383,100 |
| 2022-04-08 | $7.07 | $7.13 | $6.93 | $7.06 | $7.06 | 4,892,100 |
| 2022-04-07 | $7.31 | $7.34 | $7.07 | $7.09 | $7.09 | 7,208,300 |
| 2022-04-06 | $7.23 | $7.37 | $7.21 | $7.36 | $7.36 | 6,150,800 |
| 2022-04-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2022-04-04 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2022-04-01 | $7.25 | $7.31 | $7.18 | $7.22 | $7.22 | 5,502,300 |
| 2022-03-31 | $7.25 | $7.45 | $7.23 | $7.31 | $7.31 | 5,783,400 |
| 2022-03-30 | $7.31 | $7.32 | $7.14 | $7.28 | $7.28 | 6,133,400 |
| 2022-03-29 | $7.43 | $7.47 | $7.22 | $7.30 | $7.30 | 7,032,630 |
| 2022-03-28 | $7.66 | $7.75 | $7.42 | $7.45 | $7.45 | 13,338,200 |
| 2022-03-25 | $7.20 | $7.64 | $7.20 | $7.55 | $7.55 | 17,814,030 |
| 2022-03-24 | $7.41 | $7.47 | $7.23 | $7.25 | $7.25 | 8,701,700 |
| 2022-03-23 | $7.47 | $7.50 | $7.35 | $7.37 | $7.37 | 9,794,610 |
| 2022-03-22 | $7.42 | $7.65 | $7.38 | $7.56 | $7.56 | 13,879,310 |
| 2022-03-21 | $7.32 | $7.61 | $7.26 | $7.45 | $7.45 | 14,244,600 |
| 2022-03-18 | $7.35 | $7.50 | $7.29 | $7.32 | $7.32 | 11,033,300 |
| 2022-03-17 | $7.28 | $7.46 | $7.21 | $7.32 | $7.32 | 12,759,500 |
| 2022-03-16 | $7.03 | $7.33 | $6.89 | $7.25 | $7.25 | 13,176,790 |
| 2022-03-15 | $7.32 | $7.40 | $6.93 | $6.93 | $6.93 | 13,836,900 |
| 2022-03-14 | $7.76 | $7.79 | $7.40 | $7.42 | $7.42 | 11,896,030 |
| 2022-03-10 | $8.25 | $8.41 | $7.90 | $7.94 | $7.94 | 20,273,710 |
| 2022-03-09 | $8.65 | $8.65 | $7.79 | $8.25 | $8.25 | 20,213,150 |
| 2022-03-08 | $8.37 | $8.88 | $8.13 | $8.66 | $8.66 | 26,234,010 |
| 2022-03-07 | $8.59 | $8.81 | $8.26 | $8.37 | $8.37 | 25,978,410 |
| 2022-03-04 | $9.56 | $9.60 | $8.60 | $8.60 | $8.60 | 38,587,700 |
| 2022-03-03 | $8.79 | $9.56 | $8.70 | $9.56 | $9.56 | 35,913,800 |
| 2022-03-02 | $8.70 | $8.95 | $8.51 | $8.69 | $8.69 | 27,339,800 |
| 2022-03-01 | $8.38 | $8.57 | $8.25 | $8.46 | $8.46 | 25,377,200 |
| 2022-02-28 | $9.20 | $9.93 | $8.60 | $8.75 | $8.75 | 47,048,820 |
| 2022-02-25 | $8.15 | $9.15 | $8.00 | $9.15 | $9.15 | 24,010,760 |
| 2022-02-24 | $8.24 | $8.88 | $8.12 | $8.32 | $8.32 | 31,626,710 |
| 2022-02-23 | $8.31 | $8.44 | $8.13 | $8.27 | $8.27 | 21,883,350 |
| 2022-02-22 | $8.58 | $8.94 | $8.21 | $8.44 | $8.44 | 40,018,780 |
| 2022-02-21 | $7.90 | $8.38 | $7.80 | $8.38 | $8.38 | 24,503,470 |
| 2022-02-18 | $7.29 | $7.74 | $7.17 | $7.62 | $7.62 | 12,037,500 |
| 2022-02-17 | $7.29 | $7.33 | $7.11 | $7.13 | $7.13 | 4,501,900 |
| 2022-02-16 | $7.29 | $7.37 | $7.24 | $7.31 | $7.31 | 3,318,200 |
| 2022-02-15 | $7.44 | $7.46 | $7.23 | $7.28 | $7.28 | 3,848,600 |
| 2022-02-14 | $7.42 | $7.57 | $7.40 | $7.44 | $7.44 | 3,557,200 |
| 2022-02-11 | $7.58 | $7.62 | $7.38 | $7.42 | $7.42 | 4,237,800 |
| 2022-02-10 | $7.67 | $7.68 | $7.53 | $7.59 | $7.59 | 3,748,800 |
| 2022-02-09 | $7.68 | $7.72 | $7.56 | $7.68 | $7.68 | 5,774,810 |
| 2022-02-08 | $7.40 | $7.74 | $7.35 | $7.70 | $7.70 | 8,925,090 |
| 2022-02-07 | $7.33 | $7.47 | $7.11 | $7.39 | $7.39 | 9,384,290 |
| 2022-02-04 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-02-03 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-02-02 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-02-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2022-01-28 | $7.25 | $7.59 | $7.24 | $7.50 | $7.50 | 4,872,850 |
| 2022-01-27 | $7.45 | $7.51 | $7.17 | $7.21 | $7.21 | 4,664,510 |
| 2022-01-26 | $7.48 | $7.62 | $7.38 | $7.47 | $7.47 | 4,060,600 |
| 2022-01-25 | $7.77 | $7.86 | $7.38 | $7.43 | $7.43 | 7,250,900 |
| 2022-01-24 | $7.93 | $8.04 | $7.81 | $7.82 | $7.82 | 5,477,700 |
| 2022-01-21 | $7.92 | $8.14 | $7.90 | $8.02 | $8.02 | 7,034,700 |
| 2022-01-20 | $8.40 | $8.40 | $7.97 | $8.00 | $8.00 | 12,884,000 |
| 2022-01-19 | $7.72 | $8.60 | $7.66 | $8.45 | $8.45 | 19,819,720 |
| 2022-01-18 | $8.22 | $8.46 | $7.82 | $7.87 | $7.87 | 13,735,400 |
| 2022-01-17 | $8.07 | $8.60 | $8.06 | $8.19 | $8.19 | 19,505,620 |
| 2022-01-14 | $7.76 | $7.87 | $7.55 | $7.82 | $7.82 | 14,030,400 |
| 2022-01-13 | $7.53 | $7.85 | $7.51 | $7.72 | $7.72 | 10,948,400 |
| 2022-01-12 | $7.54 | $7.88 | $7.51 | $7.63 | $7.63 | 11,654,970 |
| 2022-01-11 | $7.27 | $7.96 | $7.24 | $7.47 | $7.47 | 18,311,900 |
| 2022-01-10 | $7.25 | $7.31 | $7.09 | $7.24 | $7.24 | 5,328,620 |
| 2022-01-07 | $7.35 | $7.52 | $7.25 | $7.25 | $7.25 | 6,072,850 |
| 2022-01-06 | $7.30 | $7.39 | $7.25 | $7.35 | $7.35 | 3,693,100 |
| 2022-01-05 | $7.34 | $7.39 | $7.22 | $7.28 | $7.28 | 3,842,460 |
| 2022-01-04 | $7.12 | $7.36 | $7.12 | $7.33 | $7.33 | 5,193,700 |
| 2022-01-03 | $7.14 | $7.14 | $7.14 | $7.14 | $7.14 | 0 |
| 2021-12-31 | $7.15 | $7.18 | $7.13 | $7.14 | $7.14 | 2,541,500 |
| 2021-12-30 | $7.07 | $7.21 | $7.07 | $7.16 | $7.16 | 2,898,200 |
| 2021-12-29 | $7.13 | $7.15 | $7.04 | $7.11 | $7.11 | 2,331,600 |
| 2021-12-28 | $7.20 | $7.21 | $7.08 | $7.13 | $7.13 | 2,796,270 |
| 2021-12-27 | $7.06 | $7.18 | $7.06 | $7.11 | $7.11 | 2,147,800 |
| 2021-12-24 | $7.14 | $7.20 | $7.00 | $7.06 | $7.06 | 3,721,400 |
| 2021-12-23 | $7.24 | $7.28 | $7.14 | $7.17 | $7.17 | 2,742,900 |
| 2021-12-22 | $7.36 | $7.41 | $7.24 | $7.25 | $7.25 | 4,583,630 |
| 2021-12-21 | $7.16 | $7.36 | $7.15 | $7.33 | $7.33 | 3,981,230 |
| 2021-12-20 | $7.13 | $7.29 | $7.10 | $7.19 | $7.19 | 3,997,210 |
| 2021-12-17 | $7.08 | $7.24 | $7.08 | $7.16 | $7.16 | 4,601,710 |
| 2021-12-16 | $7.05 | $7.11 | $7.03 | $7.08 | $7.08 | 2,065,380 |
| 2021-12-15 | $7.06 | $7.10 | $7.01 | $7.04 | $7.04 | 2,325,270 |
| 2021-12-14 | $6.86 | $7.07 | $6.85 | $7.06 | $7.06 | 3,794,980 |
| 2021-12-13 | $6.88 | $6.93 | $6.84 | $6.90 | $6.90 | 2,337,800 |
| 2021-12-07 | $6.83 | $6.89 | $6.77 | $6.85 | $6.85 | 1,994,160 |
| 2021-12-06 | $6.93 | $6.93 | $6.81 | $6.82 | $6.82 | 2,153,300 |
| 2021-12-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 1,669,820 |
| 2021-12-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 2,028,070 |
| 2021-12-01 | $6.83 | $6.97 | $6.82 | $6.96 | $6.96 | 2,701,100 |
| 2021-11-30 | $6.78 | $6.89 | $6.76 | $6.83 | $6.83 | 2,390,840 |
| 2021-11-29 | $6.77 | $6.79 | $6.72 | $6.76 | $6.76 | 2,185,400 |
| 2021-11-26 | $6.91 | $6.92 | $6.80 | $6.87 | $6.87 | 2,463,070 |
| 2021-11-25 | $6.88 | $6.95 | $6.87 | $6.93 | $6.93 | 2,278,770 |
| 2021-11-24 | $6.93 | $7.03 | $6.88 | $6.91 | $6.91 | 2,910,900 |
| 2021-11-23 | $6.94 | $7.10 | $6.85 | $6.89 | $6.89 | 5,117,100 |
| 2021-11-22 | $6.83 | $6.83 | $6.70 | $6.81 | $6.81 | 2,160,420 |
| 2021-11-19 | $6.77 | $6.82 | $6.70 | $6.80 | $6.80 | 2,242,200 |
| 2021-11-18 | $6.77 | $6.82 | $6.71 | $6.72 | $6.72 | 2,100,500 |
| 2021-11-17 | $6.70 | $6.78 | $6.68 | $6.78 | $6.78 | 1,931,100 |
| 2021-11-16 | $6.78 | $6.83 | $6.70 | $6.71 | $6.71 | 2,294,200 |
| 2021-11-15 | $6.68 | $6.78 | $6.66 | $6.76 | $6.76 | 2,506,500 |
| 2021-11-12 | $6.69 | $6.71 | $6.60 | $6.69 | $6.69 | 2,720,500 |
| 2021-11-11 | $6.59 | $6.68 | $6.57 | $6.66 | $6.66 | 2,337,100 |
| 2021-11-10 | $6.59 | $6.60 | $6.52 | $6.60 | $6.60 | 1,663,500 |
| 2021-11-09 | $6.58 | $6.60 | $6.52 | $6.57 | $6.57 | 1,669,300 |
| 2021-11-08 | $6.53 | $6.60 | $6.50 | $6.55 | $6.55 | 1,944,220 |
| 2021-11-05 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 2,183,520 |
| 2021-11-04 | $6.46 | $6.56 | $6.45 | $6.53 | $6.53 | 1,996,800 |
| 2021-11-03 | $6.47 | $6.54 | $6.42 | $6.49 | $6.49 | 1,952,300 |
| 2021-11-02 | $6.71 | $6.75 | $6.40 | $6.48 | $6.48 | 4,280,500 |
| 2021-11-01 | $6.70 | $6.76 | $6.60 | $6.71 | $6.71 | 2,662,100 |
| 2021-10-29 | $6.64 | $6.70 | $6.56 | $6.68 | $6.68 | 2,098,400 |
| 2021-10-28 | $6.82 | $6.82 | $6.51 | $6.60 | $6.60 | 4,974,900 |
| 2021-10-27 | $7.07 | $7.12 | $6.82 | $6.86 | $6.86 | 3,583,070 |
| 2021-10-26 | $7.17 | $7.23 | $7.05 | $7.09 | $7.09 | 3,786,900 |
| 2021-10-25 | $7.10 | $7.29 | $6.96 | $7.17 | $7.17 | 4,914,430 |
| 2021-10-22 | $7.13 | $7.20 | $7.06 | $7.07 | $7.07 | 3,654,900 |
| 2021-10-21 | $7.32 | $7.44 | $7.09 | $7.15 | $7.15 | 5,008,500 |
| 2021-10-20 | $7.50 | $7.57 | $7.26 | $7.26 | $7.26 | 5,149,600 |
| 2021-10-19 | $7.55 | $7.62 | $7.41 | $7.54 | $7.54 | 5,190,470 |
| 2021-10-18 | $7.45 | $7.63 | $7.36 | $7.62 | $7.62 | 5,945,200 |
| 2021-10-15 | $7.47 | $7.59 | $7.36 | $7.44 | $7.44 | 4,719,530 |
| 2021-10-14 | $7.44 | $7.58 | $7.37 | $7.49 | $7.49 | 4,839,310 |
| 2021-10-13 | $7.77 | $7.80 | $7.30 | $7.39 | $7.39 | 8,300,510 |
| 2021-10-12 | $7.66 | $8.05 | $7.61 | $7.74 | $7.74 | 9,739,100 |
| 2021-10-11 | $7.75 | $7.87 | $7.46 | $7.67 | $7.67 | 12,187,610 |
| 2021-09-30 | $6.91 | $7.05 | $6.88 | $7.00 | $7.00 | 2,363,860 |
| 2021-09-29 | $7.07 | $7.16 | $6.88 | $6.89 | $6.89 | 3,821,700 |
| 2021-09-28 | $6.88 | $7.27 | $6.87 | $7.20 | $7.20 | 4,758,400 |
| 2021-09-27 | $7.13 | $7.19 | $6.79 | $6.87 | $6.87 | 3,932,300 |
| 2021-09-24 | $7.32 | $7.37 | $7.09 | $7.13 | $7.13 | 3,637,020 |
| 2021-09-23 | $7.34 | $7.38 | $7.26 | $7.27 | $7.27 | 2,304,450 |
| 2021-09-22 | $7.12 | $7.35 | $7.10 | $7.33 | $7.33 | 3,470,510 |
| 2021-09-21 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-09-20 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-09-17 | $7.26 | $7.36 | $7.07 | $7.16 | $7.16 | 4,133,900 |
| 2021-09-16 | $7.47 | $7.52 | $7.25 | $7.25 | $7.25 | 5,650,860 |
| 2021-09-15 | $7.23 | $7.48 | $7.16 | $7.46 | $7.46 | 7,652,410 |
| 2021-09-14 | $7.35 | $7.47 | $7.23 | $7.24 | $7.24 | 6,212,550 |
| 2021-09-13 | $7.19 | $7.35 | $7.12 | $7.31 | $7.31 | 5,703,630 |
| 2021-09-09 | $7.26 | $7.47 | $7.19 | $7.43 | $7.43 | 7,170,290 |
| 2021-09-08 | $7.13 | $7.27 | $7.11 | $7.25 | $7.25 | 3,895,470 |
| 2021-09-07 | $7.05 | $7.17 | $7.02 | $7.13 | $7.13 | 2,960,100 |
| 2021-09-06 | $7.04 | $7.06 | $6.96 | $7.05 | $7.05 | 2,732,800 |
| 2021-09-03 | $6.94 | $7.04 | $6.91 | $7.01 | $7.01 | 2,683,550 |
| 2021-09-02 | $6.87 | $6.96 | $6.83 | $6.94 | $6.94 | 2,721,730 |
| 2021-09-01 | $6.95 | $7.00 | $6.82 | $6.89 | $6.89 | 3,016,700 |
| 2021-08-31 | $6.78 | $7.04 | $6.72 | $6.90 | $6.90 | 6,990,210 |
| 2021-08-30 | $6.79 | $6.86 | $6.66 | $6.75 | $6.75 | 4,236,660 |
| 2021-08-27 | $6.87 | $6.88 | $6.69 | $6.75 | $6.75 | 3,275,260 |
| 2021-08-26 | $6.85 | $6.93 | $6.81 | $6.87 | $6.87 | 2,438,560 |
| 2021-08-25 | $6.82 | $6.95 | $6.80 | $6.93 | $6.93 | 2,190,100 |
| 2021-08-24 | $6.79 | $6.85 | $6.69 | $6.84 | $6.84 | 1,791,870 |
| 2021-08-23 | $6.63 | $6.81 | $6.61 | $6.79 | $6.79 | 2,549,000 |
| 2021-08-20 | $6.68 | $6.68 | $6.56 | $6.63 | $6.63 | 1,794,540 |
| 2021-08-19 | $6.77 | $6.77 | $6.50 | $6.69 | $6.69 | 3,634,270 |
| 2021-08-18 | $6.65 | $6.77 | $6.63 | $6.77 | $6.77 | 1,647,890 |
| 2021-08-17 | $6.71 | $6.82 | $6.66 | $6.67 | $6.67 | 2,981,720 |
| 2021-08-16 | $6.70 | $6.75 | $6.69 | $6.71 | $6.71 | 1,571,670 |
| 2021-08-13 | $6.81 | $6.81 | $6.71 | $6.73 | $6.73 | 1,442,600 |
| 2021-08-12 | $6.76 | $6.81 | $6.72 | $6.81 | $6.81 | 1,563,930 |
| 2021-08-11 | $6.72 | $6.76 | $6.67 | $6.76 | $6.76 | 1,494,930 |
| 2021-08-10 | $6.68 | $6.73 | $6.64 | $6.71 | $6.71 | 1,355,200 |
| 2021-08-09 | $6.67 | $6.74 | $6.62 | $6.68 | $6.68 | 1,613,800 |
| 2021-08-06 | $6.71 | $6.71 | $6.59 | $6.69 | $6.69 | 1,468,100 |
| 2021-08-05 | $6.64 | $6.71 | $6.63 | $6.68 | $6.68 | 1,630,350 |
| 2021-08-04 | $6.62 | $6.71 | $6.58 | $6.68 | $6.68 | 1,825,550 |
| 2021-08-03 | $6.54 | $6.74 | $6.54 | $6.61 | $6.61 | 2,504,150 |
| 2021-08-02 | $6.52 | $6.63 | $6.35 | $6.58 | $6.58 | 2,755,260 |
| 2021-07-30 | $6.51 | $6.52 | $6.43 | $6.50 | $6.50 | 1,557,850 |
| 2021-07-29 | $6.50 | $6.54 | $6.46 | $6.50 | $6.50 | 1,138,000 |
| 2021-07-28 | $6.63 | $6.67 | $6.38 | $6.45 | $6.45 | 2,829,200 |
| 2021-07-27 | $6.69 | $6.78 | $6.63 | $6.66 | $6.66 | 2,293,850 |
| 2021-07-26 | $6.91 | $6.91 | $6.64 | $6.69 | $6.69 | 3,504,500 |
| 2021-07-23 | $7.01 | $7.02 | $6.87 | $6.91 | $6.91 | 1,825,100 |
| 2021-07-22 | $6.98 | $7.03 | $6.97 | $6.98 | $6.98 | 1,499,800 |
| 2021-07-21 | $6.93 | $7.01 | $6.93 | $6.99 | $6.99 | 1,436,500 |
| 2021-07-20 | $6.90 | $6.97 | $6.86 | $6.96 | $6.96 | 1,477,400 |
| 2021-07-19 | $7.09 | $7.11 | $6.90 | $6.96 | $6.96 | 3,086,600 |
| 2021-07-16 | $7.14 | $7.19 | $7.07 | $7.10 | $7.10 | 2,281,490 |
| 2021-07-15 | $7.23 | $7.27 | $7.05 | $7.06 | $7.06 | 3,737,590 |
| 2021-07-14 | $7.33 | $7.35 | $7.24 | $7.26 | $7.26 | 2,045,500 |
| 2021-07-13 | $7.26 | $7.37 | $7.20 | $7.37 | $7.37 | 2,374,020 |
| 2021-07-12 | $7.28 | $7.40 | $7.23 | $7.29 | $7.29 | 2,531,690 |
| 2021-07-08 | $7.33 | $7.36 | $7.20 | $7.23 | $7.23 | 2,079,990 |
| 2021-07-07 | $7.39 | $7.42 | $7.27 | $7.34 | $7.34 | 2,366,800 |
| 2021-07-06 | $7.36 | $7.45 | $7.27 | $7.38 | $7.38 | 2,009,600 |
| 2021-07-05 | $7.20 | $7.40 | $7.19 | $7.38 | $7.38 | 2,984,800 |
| 2021-07-01 | $7.28 | $7.32 | $7.16 | $7.16 | $7.16 | 1,453,900 |
| 2021-06-30 | $7.25 | $7.31 | $7.22 | $7.28 | $7.28 | 1,552,600 |
| 2021-06-29 | $7.27 | $7.31 | $7.24 | $7.25 | $7.25 | 2,008,600 |
| 2021-06-28 | $7.40 | $7.41 | $7.29 | $7.35 | $7.35 | 2,163,400 |
| 2021-06-25 | $7.26 | $7.45 | $7.21 | $7.40 | $7.40 | 5,042,600 |
| 2021-06-24 | $7.31 | $7.36 | $7.24 | $7.25 | $7.25 | 1,655,410 |
| 2021-06-23 | $7.26 | $7.33 | $7.22 | $7.31 | $7.31 | 2,124,300 |
| 2021-06-22 | $7.22 | $7.35 | $7.22 | $7.28 | $7.28 | 2,568,210 |
| 2021-06-21 | $7.20 | $7.27 | $7.17 | $7.21 | $7.21 | 1,919,700 |
| 2021-06-18 | $7.18 | $7.23 | $7.15 | $7.23 | $7.23 | 1,937,800 |
| 2021-06-17 | $7.21 | $7.29 | $7.16 | $7.20 | $7.20 | 2,385,600 |
| 2021-06-16 | $7.20 | $7.36 | $7.20 | $7.30 | $7.30 | 3,375,500 |
| 2021-06-15 | $7.28 | $7.35 | $7.15 | $7.20 | $7.20 | 2,215,140 |
| 2021-06-14 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 0 |
| 2021-06-11 | $7.16 | $7.36 | $7.14 | $7.26 | $7.26 | 3,837,400 |
| 2021-06-10 | $7.17 | $7.17 | $7.09 | $7.14 | $7.14 | 2,848,410 |
| 2021-06-09 | $7.09 | $7.20 | $7.07 | $7.14 | $7.14 | 1,874,040 |
| 2021-06-08 | $7.09 | $7.14 | $7.05 | $7.09 | $7.09 | 1,747,110 |
| 2021-06-07 | $7.11 | $7.16 | $7.04 | $7.09 | $7.09 | 2,098,840 |
| 2021-06-04 | $7.19 | $7.24 | $7.09 | $7.12 | $7.12 | 3,214,900 |
| 2021-06-03 | $7.09 | $7.43 | $7.06 | $7.24 | $7.24 | 5,117,900 |
| 2021-06-02 | $7.14 | $7.18 | $7.06 | $7.08 | $7.08 | 2,203,900 |
| 2021-06-01 | $7.09 | $7.15 | $7.06 | $7.14 | $7.14 | 2,098,000 |
| 2021-05-31 | $7.11 | $7.13 | $7.04 | $7.10 | $7.10 | 1,191,500 |
| 2021-05-28 | $7.10 | $7.13 | $7.06 | $7.08 | $7.08 | 1,273,800 |
| 2021-05-27 | $7.06 | $7.12 | $7.06 | $7.10 | $7.10 | 1,264,800 |
| 2021-05-26 | $7.04 | $7.14 | $7.03 | $7.09 | $7.09 | 1,557,700 |
| 2021-05-25 | $7.08 | $7.08 | $6.98 | $7.04 | $7.04 | 1,245,990 |
| 2021-05-24 | $6.97 | $7.08 | $6.97 | $7.04 | $7.04 | 1,521,800 |
| 2021-05-21 | $6.95 | $7.02 | $6.91 | $6.98 | $6.98 | 1,110,640 |
| 2021-05-20 | $6.95 | $6.99 | $6.92 | $6.95 | $6.95 | 1,351,100 |
| 2021-05-19 | $7.08 | $7.09 | $6.91 | $7.00 | $7.00 | 2,955,200 |
| 2021-05-18 | $7.11 | $7.16 | $7.03 | $7.10 | $7.10 | 1,491,600 |
| 2021-05-17 | $7.19 | $7.19 | $7.01 | $7.06 | $7.06 | 2,373,340 |
| 2021-05-14 | $7.04 | $7.20 | $6.98 | $7.19 | $7.19 | 3,529,440 |
| 2021-05-13 | $7.08 | $7.13 | $7.01 | $7.05 | $7.05 | 1,862,200 |
| 2021-05-12 | $7.05 | $7.12 | $7.02 | $7.07 | $7.07 | 2,371,700 |
| 2021-05-11 | $7.03 | $7.13 | $6.96 | $7.06 | $7.06 | 2,585,420 |
| 2021-05-10 | $6.97 | $7.08 | $6.95 | $7.08 | $7.08 | 2,128,240 |
| 2021-05-07 | $6.86 | $6.98 | $6.85 | $6.97 | $6.97 | 2,389,400 |
| 2021-05-06 | $6.80 | $6.92 | $6.80 | $6.86 | $6.86 | 2,263,370 |
| 2021-05-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2021-05-04 | $6.79 | $6.79 | $6.79 | $6.79 | $6.79 | 0 |
| 2021-04-30 | $6.84 | $6.85 | $6.77 | $6.79 | $6.79 | 2,381,620 |
| 2021-04-29 | $6.79 | $6.92 | $6.75 | $6.85 | $6.85 | 1,874,900 |
| 2021-04-28 | $6.83 | $6.89 | $6.76 | $6.83 | $6.83 | 1,760,300 |
| 2021-04-27 | $6.77 | $6.85 | $6.73 | $6.83 | $6.83 | 1,976,850 |
| 2021-04-26 | $6.84 | $6.84 | $6.72 | $6.74 | $6.74 | 3,392,620 |
| 2021-04-23 | $6.96 | $7.35 | $6.79 | $6.85 | $6.85 | 9,109,970 |
| 2021-04-22 | $7.50 | $7.58 | $7.40 | $7.41 | $7.41 | 2,361,670 |
| 2021-04-21 | $7.57 | $7.57 | $7.48 | $7.51 | $7.51 | 1,512,530 |
| 2021-04-20 | $7.53 | $7.60 | $7.49 | $7.54 | $7.54 | 2,763,520 |
| 2021-04-19 | $7.52 | $7.57 | $7.45 | $7.53 | $7.53 | 2,377,100 |
| 2021-04-16 | $7.47 | $7.57 | $7.44 | $7.53 | $7.53 | 2,918,400 |
| 2021-04-15 | $7.51 | $7.58 | $7.47 | $7.51 | $7.51 | 2,048,930 |
| 2021-04-14 | $7.29 | $7.55 | $7.23 | $7.54 | $7.54 | 4,472,800 |
| 2021-04-13 | $7.50 | $7.50 | $7.20 | $7.27 | $7.27 | 2,611,310 |
| 2021-04-12 | $7.30 | $7.57 | $7.24 | $7.44 | $7.44 | 4,540,810 |
| 2021-04-09 | $7.31 | $7.36 | $7.28 | $7.31 | $7.31 | 1,424,900 |
| 2021-04-08 | $7.36 | $7.39 | $7.30 | $7.31 | $7.31 | 1,920,500 |
| 2021-04-07 | $7.29 | $7.40 | $7.25 | $7.36 | $7.36 | 2,167,700 |
| 2021-04-06 | $7.24 | $7.28 | $7.22 | $7.27 | $7.27 | 1,405,290 |
| 2021-04-05 | $7.24 | $7.24 | $7.24 | $7.24 | $7.24 | 0 |
| 2021-04-02 | $7.23 | $7.27 | $7.20 | $7.24 | $7.24 | 1,342,700 |
| 2021-04-01 | $7.29 | $7.29 | $7.21 | $7.22 | $7.22 | 1,406,290 |
| 2021-03-31 | $7.22 | $7.30 | $7.18 | $7.29 | $7.29 | 1,111,900 |
| 2021-03-30 | $7.32 | $7.32 | $7.23 | $7.24 | $7.24 | 1,295,300 |
| 2021-03-29 | $7.31 | $7.36 | $7.23 | $7.32 | $7.32 | 2,218,200 |
| 2021-03-26 | $7.28 | $7.34 | $7.24 | $7.31 | $7.31 | 1,174,880 |
| 2021-03-25 | $7.32 | $7.38 | $7.28 | $7.29 | $7.29 | 1,753,500 |
| 2021-03-24 | $7.36 | $7.44 | $7.32 | $7.34 | $7.34 | 1,758,200 |
| 2021-03-23 | $7.45 | $7.47 | $7.32 | $7.36 | $7.36 | 2,818,000 |
| 2021-03-22 | $7.45 | $7.50 | $7.41 | $7.45 | $7.45 | 1,997,600 |
| 2021-03-19 | $7.40 | $7.52 | $7.30 | $7.45 | $7.45 | 3,615,340 |
| 2021-03-18 | $7.31 | $7.50 | $7.23 | $7.49 | $7.49 | 5,048,700 |
| 2021-03-17 | $7.34 | $7.35 | $7.29 | $7.31 | $7.31 | 1,782,840 |
| 2021-03-16 | $7.27 | $7.34 | $7.26 | $7.34 | $7.34 | 2,028,600 |
| 2021-03-15 | $7.29 | $7.36 | $7.26 | $7.32 | $7.32 | 2,460,600 |
| 2021-03-12 | $7.31 | $7.34 | $7.23 | $7.28 | $7.28 | 1,754,800 |
| 2021-03-11 | $7.24 | $7.32 | $7.17 | $7.32 | $7.32 | 1,919,500 |
| 2021-03-10 | $7.25 | $7.30 | $7.18 | $7.19 | $7.19 | 2,274,100 |
| 2021-03-09 | $7.43 | $7.44 | $7.18 | $7.26 | $7.26 | 3,943,600 |
| 2021-03-08 | $7.59 | $7.71 | $7.50 | $7.50 | $7.50 | 5,081,910 |
| 2021-03-05 | $7.67 | $7.67 | $7.41 | $7.54 | $7.54 | 5,430,130 |
| 2021-03-04 | $7.30 | $7.52 | $7.29 | $7.44 | $7.44 | 4,806,600 |
| 2021-03-03 | $7.25 | $7.35 | $7.25 | $7.32 | $7.32 | 1,546,900 |
| 2021-03-02 | $7.32 | $7.35 | $7.22 | $7.27 | $7.27 | 1,929,200 |
| 2021-03-01 | $7.18 | $7.38 | $7.17 | $7.34 | $7.34 | 2,874,140 |
| 2021-02-26 | $7.20 | $7.29 | $7.15 | $7.18 | $7.18 | 2,324,300 |
| 2021-02-25 | $7.37 | $7.39 | $7.26 | $7.28 | $7.28 | 2,414,900 |
| 2021-02-24 | $7.36 | $7.41 | $7.24 | $7.27 | $7.27 | 3,819,830 |
| 2021-02-23 | $7.41 | $7.59 | $7.28 | $7.42 | $7.42 | 6,019,700 |
| 2021-02-22 | $7.34 | $7.59 | $7.31 | $7.39 | $7.39 | 5,716,600 |
| 2021-02-19 | $7.14 | $7.35 | $7.14 | $7.33 | $7.33 | 3,660,700 |
| 2021-02-18 | $7.29 | $7.35 | $7.16 | $7.20 | $7.20 | 3,164,000 |
| 2021-02-17 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-02-16 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-02-15 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-02-12 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-02-11 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2021-02-10 | $6.96 | $7.13 | $6.96 | $7.09 | $7.09 | 1,897,100 |
| 2021-02-09 | $6.88 | $7.00 | $6.88 | $6.98 | $6.98 | 1,839,000 |
| 2021-02-08 | $6.92 | $6.98 | $6.86 | $6.87 | $6.87 | 1,404,300 |
| 2021-02-05 | $6.93 | $6.98 | $6.88 | $6.90 | $6.90 | 1,607,670 |
| 2021-02-04 | $6.91 | $7.01 | $6.85 | $6.94 | $6.94 | 2,003,400 |
| 2021-02-03 | $6.82 | $7.04 | $6.82 | $6.94 | $6.94 | 2,535,200 |
| 2021-02-02 | $6.88 | $6.99 | $6.85 | $6.87 | $6.87 | 1,758,200 |
| 2021-02-01 | $6.66 | $6.88 | $6.65 | $6.85 | $6.85 | 1,999,400 |
| 2021-01-29 | $6.84 | $6.84 | $6.64 | $6.67 | $6.67 | 2,199,000 |
| 2021-01-28 | $6.78 | $6.84 | $6.66 | $6.82 | $6.82 | 1,097,800 |
| 2021-01-27 | $6.73 | $6.84 | $6.73 | $6.80 | $6.80 | 1,523,000 |
| 2021-01-26 | $6.86 | $6.93 | $6.73 | $6.78 | $6.78 | 2,395,600 |
| 2021-01-25 | $7.06 | $7.07 | $6.89 | $6.90 | $6.90 | 2,663,600 |
| 2021-01-22 | $7.25 | $7.29 | $7.01 | $7.13 | $7.13 | 2,246,810 |
| 2021-01-21 | $7.29 | $7.33 | $7.23 | $7.28 | $7.28 | 1,905,400 |
| 2021-01-20 | $7.27 | $7.32 | $7.23 | $7.29 | $7.29 | 1,455,600 |
| 2021-01-19 | $7.23 | $7.29 | $7.18 | $7.28 | $7.28 | 1,955,900 |
| 2021-01-18 | $7.27 | $7.27 | $7.18 | $7.23 | $7.23 | 2,273,770 |
| 2021-01-15 | $7.28 | $7.33 | $7.17 | $7.23 | $7.23 | 2,344,220 |
| 2021-01-14 | $7.08 | $7.32 | $7.02 | $7.29 | $7.29 | 4,561,940 |
| 2021-01-13 | $7.04 | $7.16 | $6.81 | $7.06 | $7.06 | 3,062,200 |
| 2021-01-12 | $6.91 | $7.08 | $6.91 | $7.02 | $7.02 | 1,792,600 |
| 2021-01-11 | $7.10 | $7.19 | $6.93 | $6.95 | $6.95 | 2,891,000 |
| 2021-01-08 | $7.22 | $7.23 | $6.92 | $7.19 | $7.19 | 2,769,610 |
| 2021-01-07 | $7.51 | $7.55 | $7.20 | $7.23 | $7.23 | 5,571,300 |
| 2021-01-06 | $7.85 | $8.09 | $7.57 | $7.66 | $7.66 | 8,683,500 |
| 2021-01-05 | $7.56 | $7.61 | $7.44 | $7.51 | $7.51 | 2,721,600 |
| 2021-01-04 | $7.55 | $7.67 | $7.51 | $7.60 | $7.60 | 2,383,800 |
| 2021-01-01 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 0 |
| 2020-12-31 | $7.37 | $7.62 | $7.37 | $7.58 | $7.58 | 2,493,700 |
| 2020-12-30 | $7.37 | $7.50 | $7.35 | $7.41 | $7.41 | 1,606,890 |
| 2020-12-29 | $7.39 | $7.49 | $7.38 | $7.42 | $7.42 | 1,383,320 |
| 2020-12-28 | $7.59 | $7.61 | $7.25 | $7.41 | $7.41 | 2,282,000 |
| 2020-12-25 | $7.52 | $7.65 | $7.46 | $7.57 | $7.57 | 2,049,420 |
| 2020-12-24 | $7.72 | $7.73 | $7.50 | $7.53 | $7.53 | 3,136,840 |
| 2020-12-23 | $7.76 | $7.79 | $7.70 | $7.70 | $7.70 | 1,898,000 |
| 2020-12-22 | $7.95 | $7.96 | $7.66 | $7.74 | $7.74 | 2,862,990 |
| 2020-12-21 | $7.92 | $8.02 | $7.88 | $7.98 | $7.98 | 1,890,400 |
| 2020-12-18 | $7.94 | $7.99 | $7.91 | $7.94 | $7.94 | 1,633,800 |
| 2020-12-17 | $7.96 | $8.02 | $7.77 | $7.98 | $7.98 | 2,898,250 |
| 2020-12-16 | $7.80 | $8.09 | $7.74 | $7.98 | $7.98 | 4,277,320 |
| 2020-12-15 | $7.77 | $7.81 | $7.71 | $7.80 | $7.80 | 1,637,600 |
| 2020-12-14 | $7.74 | $7.79 | $7.68 | $7.78 | $7.78 | 1,373,660 |
| 2020-12-11 | $7.78 | $7.82 | $7.66 | $7.72 | $7.72 | 2,171,130 |
| 2020-12-10 | $7.86 | $7.92 | $7.75 | $7.76 | $7.76 | 2,810,700 |
| 2020-12-09 | $8.05 | $8.06 | $7.85 | $7.87 | $7.87 | 2,855,800 |
| 2020-12-08 | $8.06 | $8.08 | $8.02 | $8.04 | $8.04 | 1,823,900 |
| 2020-12-07 | $8.12 | $8.12 | $8.02 | $8.02 | $8.02 | 2,603,600 |
| 2020-12-04 | $8.17 | $8.19 | $8.10 | $8.11 | $8.11 | 3,042,240 |
| 2020-12-03 | $8.20 | $8.23 | $8.15 | $8.17 | $8.17 | 2,314,740 |
| 2020-12-02 | $8.17 | $8.23 | $8.13 | $8.20 | $8.20 | 2,760,200 |
| 2020-12-01 | $8.14 | $8.19 | $8.12 | $8.15 | $8.15 | 3,047,500 |
| 2020-11-30 | $8.15 | $8.25 | $8.13 | $8.14 | $8.14 | 2,875,500 |
| 2020-11-27 | $8.13 | $8.20 | $8.08 | $8.19 | $8.19 | 2,702,900 |
| 2020-11-26 | $8.19 | $8.25 | $8.12 | $8.18 | $8.18 | 3,795,200 |
| 2020-11-25 | $8.52 | $8.65 | $8.25 | $8.26 | $8.26 | 8,805,000 |
| 2020-11-24 | $8.28 | $8.41 | $8.21 | $8.39 | $8.39 | 4,921,120 |
| 2020-11-23 | $8.29 | $8.31 | $8.21 | $8.28 | $8.28 | 4,118,650 |
| 2020-11-20 | $8.22 | $8.27 | $8.13 | $8.22 | $8.22 | 3,447,400 |
| 2020-11-19 | $8.21 | $8.25 | $8.16 | $8.20 | $8.20 | 2,909,200 |
| 2020-11-18 | $8.16 | $8.25 | $8.16 | $8.22 | $8.22 | 3,830,640 |
| 2020-11-17 | $8.30 | $8.34 | $8.12 | $8.21 | $8.21 | 4,670,040 |
| 2020-11-16 | $8.15 | $8.33 | $8.06 | $8.22 | $8.22 | 6,696,400 |
| 2020-11-13 | $7.98 | $7.98 | $7.78 | $7.91 | $7.91 | 3,320,280 |
| 2020-11-12 | $8.08 | $8.11 | $7.93 | $7.94 | $7.94 | 3,076,000 |
| 2020-11-11 | $8.14 | $8.19 | $8.03 | $8.10 | $8.10 | 3,804,640 |
| 2020-11-10 | $8.03 | $8.23 | $8.03 | $8.15 | $8.15 | 6,419,020 |
| 2020-11-09 | $7.92 | $8.04 | $7.87 | $7.99 | $7.99 | 3,372,500 |
| 2020-11-06 | $7.90 | $7.91 | $7.78 | $7.85 | $7.85 | 1,985,000 |
| 2020-11-05 | $7.88 | $7.91 | $7.83 | $7.89 | $7.89 | 2,680,470 |
| 2020-11-04 | $7.91 | $7.91 | $7.78 | $7.84 | $7.84 | 2,287,000 |
| 2020-11-03 | $7.77 | $7.90 | $7.71 | $7.88 | $7.88 | 2,280,400 |
| 2020-11-02 | $7.69 | $7.76 | $7.52 | $7.73 | $7.73 | 2,368,800 |
| 2020-10-30 | $7.78 | $7.95 | $7.63 | $7.69 | $7.69 | 4,078,920 |
| 2020-10-29 | $7.60 | $7.76 | $7.55 | $7.74 | $7.74 | 2,594,300 |
| 2020-10-28 | $7.69 | $7.70 | $7.50 | $7.66 | $7.66 | 2,826,960 |
| 2020-10-27 | $7.77 | $7.78 | $7.64 | $7.70 | $7.70 | 2,328,740 |
| 2020-10-26 | $7.85 | $7.89 | $7.73 | $7.78 | $7.78 | 2,269,020 |
| 2020-10-23 | $8.01 | $8.03 | $7.86 | $7.88 | $7.88 | 2,457,220 |
| 2020-10-22 | $7.94 | $8.00 | $7.85 | $8.00 | $8.00 | 2,321,800 |
| 2020-10-21 | $8.05 | $8.07 | $7.95 | $7.99 | $7.99 | 1,683,940 |
| 2020-10-20 | $7.98 | $8.07 | $7.91 | $8.05 | $8.05 | 2,750,880 |
| 2020-10-19 | $8.16 | $8.17 | $7.99 | $8.02 | $8.02 | 3,230,200 |
| 2020-10-16 | $8.05 | $8.12 | $8.01 | $8.04 | $8.04 | 3,197,250 |
| 2020-10-15 | $8.07 | $8.13 | $8.02 | $8.08 | $8.08 | 3,349,920 |
| 2020-10-14 | $8.21 | $8.27 | $8.08 | $8.12 | $8.12 | 3,313,640 |
| 2020-10-13 | $8.31 | $8.33 | $8.20 | $8.23 | $8.23 | 4,181,890 |
| 2020-10-12 | $8.23 | $8.38 | $8.21 | $8.33 | $8.33 | 4,923,500 |
| 2020-10-09 | $8.13 | $8.27 | $8.12 | $8.20 | $8.20 | 2,664,200 |
| 2020-10-08 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2020-10-07 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2020-10-06 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2020-10-05 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2020-10-02 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2020-10-01 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2020-09-30 | $8.10 | $8.12 | $7.91 | $8.06 | $8.06 | 2,855,740 |
| 2020-09-29 | $7.97 | $8.13 | $7.89 | $8.06 | $8.06 | 3,077,860 |
| 2020-09-28 | $8.20 | $8.22 | $7.85 | $7.93 | $7.93 | 4,255,800 |
| 2020-09-25 | $8.28 | $8.31 | $8.14 | $8.23 | $8.23 | 3,059,280 |
| 2020-09-24 | $8.39 | $8.40 | $8.21 | $8.26 | $8.26 | 3,361,900 |
| 2020-09-23 | $8.42 | $8.47 | $8.34 | $8.40 | $8.40 | 1,936,900 |
| 2020-09-22 | $8.43 | $8.57 | $8.35 | $8.37 | $8.37 | 3,032,150 |
| 2020-09-21 | $8.54 | $8.63 | $8.45 | $8.56 | $8.56 | 2,834,200 |
| 2020-09-18 | $8.36 | $8.51 | $8.34 | $8.50 | $8.50 | 3,268,400 |
| 2020-09-17 | $8.39 | $8.47 | $8.30 | $8.36 | $8.36 | 2,779,660 |
| 2020-09-16 | $8.37 | $8.44 | $8.30 | $8.39 | $8.39 | 2,666,800 |
| 2020-09-15 | $8.39 | $8.47 | $8.24 | $8.35 | $8.35 | 4,641,750 |
| 2020-09-14 | $8.26 | $8.43 | $8.26 | $8.31 | $8.31 | 3,408,200 |
| 2020-09-11 | $8.25 | $8.34 | $8.10 | $8.28 | $8.28 | 3,517,840 |
| 2020-09-10 | $8.80 | $8.80 | $8.25 | $8.30 | $8.30 | 6,116,630 |
| 2020-09-09 | $8.82 | $8.89 | $8.68 | $8.73 | $8.73 | 4,655,500 |
| 2020-09-08 | $8.76 | $8.95 | $8.72 | $8.92 | $8.92 | 3,428,900 |
| 2020-09-07 | $8.80 | $8.98 | $8.70 | $8.80 | $8.80 | 4,137,100 |
| 2020-09-04 | $8.65 | $8.90 | $8.57 | $8.86 | $8.86 | 4,270,900 |
| 2020-09-03 | $8.94 | $8.95 | $8.78 | $8.82 | $8.82 | 4,664,000 |
| 2020-09-02 | $8.96 | $9.00 | $8.80 | $8.93 | $8.93 | 4,827,750 |
| 2020-09-01 | $8.98 | $8.98 | $8.83 | $8.96 | $8.96 | 3,843,120 |
| 2020-08-31 | $8.98 | $9.16 | $8.96 | $8.96 | $8.96 | 5,969,650 |
| 2020-08-28 | $9.23 | $9.23 | $8.75 | $8.98 | $8.98 | 8,744,550 |
| 2020-08-27 | $9.16 | $9.25 | $9.08 | $9.23 | $9.23 | 3,357,500 |
| 2020-08-26 | $9.47 | $9.48 | $9.09 | $9.16 | $9.16 | 5,853,450 |
| 2020-08-25 | $9.52 | $9.61 | $9.40 | $9.45 | $9.45 | 5,267,000 |
| 2020-08-24 | $9.62 | $9.64 | $9.40 | $9.53 | $9.53 | 4,675,600 |
| 2020-08-21 | $9.36 | $9.74 | $9.33 | $9.58 | $9.58 | 7,421,020 |
| 2020-08-20 | $9.53 | $9.53 | $9.29 | $9.32 | $9.32 | 6,093,280 |
| 2020-08-19 | $9.72 | $9.79 | $9.46 | $9.53 | $9.53 | 8,696,600 |
| 2020-08-18 | $9.57 | $9.77 | $9.45 | $9.67 | $9.67 | 10,283,420 |
| 2020-08-17 | $9.41 | $9.54 | $9.34 | $9.51 | $9.51 | 7,498,400 |
| 2020-08-14 | $9.28 | $9.41 | $9.16 | $9.40 | $9.40 | 5,808,600 |
| 2020-08-13 | $9.25 | $9.42 | $9.23 | $9.36 | $9.36 | 5,775,800 |
| 2020-08-12 | $9.05 | $9.33 | $9.05 | $9.25 | $9.25 | 7,130,500 |
| 2020-08-11 | $9.51 | $9.55 | $9.10 | $9.10 | $9.10 | 6,986,830 |
| 2020-08-10 | $9.18 | $9.54 | $9.16 | $9.50 | $9.50 | 7,729,730 |
| 2020-08-07 | $9.45 | $9.45 | $9.15 | $9.24 | $9.24 | 9,315,470 |
| 2020-08-06 | $9.60 | $9.66 | $9.40 | $9.51 | $9.51 | 7,750,410 |
| 2020-08-05 | $9.58 | $9.66 | $9.41 | $9.62 | $9.62 | 9,363,350 |
| 2020-08-04 | $9.75 | $9.89 | $9.60 | $9.67 | $9.67 | 10,594,880 |
| 2020-08-03 | $9.76 | $10.07 | $9.62 | $9.82 | $9.82 | 15,270,410 |
| 2020-07-31 | $9.35 | $9.55 | $9.27 | $9.41 | $9.41 | 9,216,200 |
| 2020-07-30 | $9.49 | $9.60 | $9.35 | $9.39 | $9.39 | 7,277,930 |
| 2020-07-29 | $9.29 | $9.51 | $9.14 | $9.49 | $9.49 | 8,167,200 |
| 2020-07-28 | $9.29 | $9.38 | $9.18 | $9.28 | $9.28 | 6,230,200 |
| 2020-07-27 | $9.22 | $9.29 | $9.03 | $9.26 | $9.26 | 6,735,580 |
| 2020-07-24 | $9.72 | $9.84 | $9.11 | $9.19 | $9.19 | 13,249,400 |
| 2020-07-23 | $9.90 | $10.08 | $9.58 | $9.74 | $9.74 | 15,433,100 |
| 2020-07-22 | $10.20 | $10.49 | $10.02 | $10.09 | $10.09 | 18,173,750 |
| 2020-07-21 | $10.20 | $10.92 | $10.11 | $10.41 | $10.41 | 21,428,110 |
| 2020-07-20 | $10.06 | $10.77 | $9.75 | $10.61 | $10.61 | 20,513,370 |
| 2020-07-17 | $10.29 | $10.29 | $9.75 | $10.13 | $10.13 | 16,810,310 |
| 2020-07-16 | $10.50 | $10.93 | $10.01 | $10.08 | $10.08 | 21,081,610 |
| 2020-07-15 | $11.60 | $11.70 | $10.60 | $10.63 | $10.63 | 29,147,900 |
| 2020-07-14 | $10.39 | $11.44 | $10.04 | $11.44 | $11.44 | 35,318,200 |
| 2020-07-13 | $10.31 | $10.51 | $10.21 | $10.40 | $10.40 | 18,480,300 |
| 2020-07-10 | $10.59 | $10.59 | $10.24 | $10.27 | $10.27 | 24,493,300 |
| 2020-07-09 | $10.26 | $11.18 | $10.11 | $10.84 | $10.84 | 36,668,440 |
| 2020-07-08 | $10.30 | $10.38 | $9.81 | $10.25 | $10.25 | 35,564,730 |
| 2020-07-07 | $10.07 | $10.78 | $10.07 | $10.67 | $10.67 | 36,497,650 |
| 2020-07-06 | $9.20 | $10.00 | $9.20 | $9.80 | $9.80 | 27,364,210 |
| 2020-07-03 | $8.58 | $9.10 | $8.57 | $9.10 | $9.10 | 18,227,730 |
| 2020-07-02 | $8.43 | $8.60 | $8.40 | $8.60 | $8.60 | 8,987,980 |
| 2020-07-01 | $8.50 | $8.54 | $8.36 | $8.45 | $8.45 | 8,550,220 |
| 2020-06-30 | $8.63 | $8.64 | $8.46 | $8.51 | $8.51 | 9,865,410 |
| 2020-06-29 | $8.72 | $8.88 | $8.46 | $8.49 | $8.49 | 13,780,250 |
| 2020-06-26 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2020-06-25 | $8.92 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| 2020-06-24 | $9.15 | $9.45 | $8.84 | $8.92 | $8.92 | 16,578,730 |
| 2020-06-23 | $8.90 | $8.93 | $8.76 | $8.84 | $8.84 | 10,033,910 |
| 2020-06-22 | $8.75 | $9.10 | $8.65 | $9.03 | $9.03 | 15,334,010 |
| 2020-06-19 | $8.83 | $8.85 | $8.66 | $8.72 | $8.72 | 8,647,720 |
| 2020-06-18 | $8.65 | $8.85 | $8.55 | $8.79 | $8.79 | 12,198,970 |
| 2020-06-17 | $8.65 | $8.78 | $8.55 | $8.68 | $8.68 | 10,666,390 |
| 2020-06-16 | $8.38 | $8.69 | $8.38 | $8.68 | $8.68 | 12,954,800 |
| 2020-06-15 | $8.41 | $8.58 | $8.32 | $8.35 | $8.35 | 9,922,200 |
| 2020-06-12 | $8.26 | $8.44 | $8.12 | $8.36 | $8.36 | 8,381,200 |
| 2020-06-11 | $8.61 | $8.73 | $8.40 | $8.48 | $8.48 | 10,837,970 |
| 2020-06-10 | $8.78 | $8.85 | $8.55 | $8.65 | $8.65 | 10,993,230 |
| 2020-06-09 | $8.84 | $8.92 | $8.71 | $8.78 | $8.78 | 11,096,030 |
| 2020-06-08 | $9.25 | $9.33 | $8.83 | $8.84 | $8.84 | 18,395,100 |
| 2020-06-05 | $8.99 | $9.40 | $8.86 | $9.20 | $9.20 | 22,928,130 |
| 2020-06-04 | $9.10 | $9.62 | $9.02 | $9.06 | $9.06 | 26,658,190 |
| 2020-06-03 | $10.00 | $10.00 | $9.26 | $9.31 | $9.31 | 45,794,900 |
| 2020-06-02 | $8.87 | $9.30 | $8.61 | $9.20 | $9.20 | 25,457,780 |
| 2020-06-01 | $8.61 | $8.83 | $8.48 | $8.79 | $8.79 | 20,975,780 |
| 2020-05-29 | $8.20 | $8.59 | $8.12 | $8.51 | $8.51 | 23,486,260 |
| 2020-05-28 | $7.92 | $8.17 | $7.85 | $8.03 | $8.03 | 10,142,200 |
| 2020-05-27 | $8.00 | $8.23 | $7.92 | $7.94 | $7.94 | 12,530,900 |
| 2020-05-26 | $7.74 | $7.95 | $7.70 | $7.89 | $7.89 | 6,984,480 |
| 2020-05-25 | $7.85 | $8.06 | $7.65 | $7.75 | $7.75 | 9,071,660 |
| 2020-05-22 | $8.25 | $8.26 | $7.72 | $7.76 | $7.76 | 14,810,700 |
| 2020-05-21 | $8.12 | $8.43 | $8.08 | $8.22 | $8.22 | 15,291,970 |
| 2020-05-20 | $8.10 | $8.26 | $7.97 | $8.12 | $8.12 | 10,712,240 |
| 2020-05-19 | $8.22 | $8.32 | $8.09 | $8.22 | $8.22 | 9,200,200 |
| 2020-05-18 | $8.42 | $8.47 | $8.06 | $8.07 | $8.07 | 16,098,500 |
| 2020-05-15 | $8.53 | $8.67 | $8.43 | $8.45 | $8.45 | 12,359,150 |
| 2020-05-14 | $8.52 | $8.73 | $8.42 | $8.49 | $8.49 | 14,852,050 |
| 2020-05-13 | $8.38 | $8.79 | $8.28 | $8.63 | $8.63 | 18,966,150 |
| 2020-05-12 | $8.44 | $8.47 | $8.18 | $8.39 | $8.39 | 13,014,830 |
| 2020-05-11 | $8.58 | $8.65 | $8.40 | $8.50 | $8.50 | 14,849,530 |
| 2020-05-08 | $8.55 | $8.65 | $8.36 | $8.52 | $8.52 | 18,548,300 |
| 2020-05-07 | $8.36 | $8.68 | $8.36 | $8.38 | $8.38 | 20,445,430 |
| 2020-05-06 | $8.37 | $8.79 | $8.26 | $8.45 | $8.45 | 21,878,550 |
| 2020-05-05 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2020-05-04 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2020-05-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2020-04-30 | $7.99 | $8.33 | $7.91 | $8.16 | $8.16 | 17,823,480 |
| 2020-04-29 | $7.99 | $8.10 | $7.81 | $7.86 | $7.86 | 15,042,070 |
| 2020-04-28 | $8.40 | $8.40 | $7.66 | $7.99 | $7.99 | 24,089,920 |
| 2020-04-27 | $8.53 | $8.76 | $8.40 | $8.44 | $8.44 | 20,531,650 |
| 2020-04-24 | $9.50 | $9.58 | $8.76 | $8.76 | $8.76 | 35,663,260 |
| 2020-04-23 | $9.58 | $9.95 | $9.37 | $9.73 | $9.73 | 42,470,800 |
| 2020-04-22 | $9.80 | $10.18 | $9.36 | $9.57 | $9.57 | 54,604,110 |
| 2020-04-21 | $10.07 | $11.50 | $9.92 | $10.10 | $10.10 | 80,796,570 |
| 2020-04-20 | $9.50 | $10.45 | $9.32 | $10.45 | $10.45 | 63,768,710 |
| 2020-04-17 | $9.47 | $10.36 | $9.09 | $9.50 | $9.50 | 64,878,460 |
| 2020-04-16 | $8.30 | $9.46 | $8.08 | $9.46 | $9.46 | 62,014,870 |
| 2020-04-15 | $8.90 | $9.29 | $8.33 | $8.60 | $8.60 | 51,727,060 |
| 2020-04-14 | $8.55 | $8.67 | $8.10 | $8.67 | $8.67 | 36,096,790 |
| 2020-04-13 | $7.88 | $7.88 | $7.88 | $7.88 | $7.88 | 4,575,200 |
| 2020-04-10 | $7.41 | $7.47 | $7.12 | $7.16 | $7.16 | 10,829,700 |
| 2020-04-09 | $7.43 | $7.52 | $7.34 | $7.47 | $7.47 | 10,927,500 |
| 2020-04-08 | $7.28 | $7.43 | $7.23 | $7.35 | $7.35 | 8,652,800 |
| 2020-04-07 | $7.32 | $7.42 | $7.20 | $7.35 | $7.35 | 13,840,850 |
| 2020-04-06 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2020-04-03 | $7.40 | $7.43 | $7.14 | $7.16 | $7.16 | 17,711,180 |
| 2020-04-02 | $7.02 | $7.50 | $7.02 | $7.45 | $7.45 | 20,818,000 |
| 2020-04-01 | $6.95 | $7.08 | $6.81 | $7.01 | $7.01 | 14,625,130 |
| 2020-03-31 | $7.13 | $7.16 | $6.93 | $6.93 | $6.93 | 13,073,800 |
| 2020-03-30 | $7.41 | $7.48 | $7.03 | $7.04 | $7.04 | 20,998,000 |
| 2020-03-27 | $7.60 | $8.08 | $7.57 | $7.60 | $7.60 | 28,845,830 |
| 2020-03-26 | $7.81 | $7.85 | $7.36 | $7.39 | $7.39 | 18,470,300 |
| 2020-03-25 | $8.33 | $8.35 | $7.85 | $7.93 | $7.93 | 24,244,070 |
| 2020-03-24 | $8.14 | $8.36 | $7.83 | $8.19 | $8.19 | 21,681,150 |
| 2020-03-23 | $7.92 | $8.35 | $7.78 | $7.89 | $7.89 | 16,113,010 |
| 2020-03-20 | $8.19 | $8.43 | $8.08 | $8.14 | $8.14 | 14,326,260 |
| 2020-03-19 | $7.79 | $8.19 | $7.70 | $8.06 | $8.06 | 20,067,670 |
| 2020-03-18 | $7.80 | $8.36 | $7.55 | $7.84 | $7.84 | 25,165,890 |
| 2020-03-17 | $8.41 | $8.58 | $7.52 | $7.91 | $7.91 | 29,658,080 |
| 2020-03-16 | $9.24 | $9.59 | $8.34 | $8.35 | $8.35 | 23,000,700 |
| 2020-03-13 | $8.50 | $9.20 | $8.48 | $9.10 | $9.10 | 10,080,800 |
| 2020-03-12 | $9.03 | $9.20 | $8.80 | $9.20 | $9.20 | 10,376,560 |
| 2020-03-11 | $9.03 | $9.46 | $9.00 | $9.23 | $9.23 | 16,389,320 |
| 2020-03-10 | $8.56 | $9.33 | $8.13 | $9.22 | $9.22 | 27,228,930 |
| 2020-03-09 | $9.06 | $9.20 | $8.75 | $8.75 | $8.75 | 23,129,410 |
| 2020-03-06 | $10.01 | $10.08 | $9.53 | $9.72 | $9.72 | 38,039,120 |
| 2020-03-05 | $10.20 | $10.59 | $9.75 | $10.59 | $10.59 | 53,237,900 |
| 2020-03-04 | $10.51 | $10.60 | $9.44 | $9.63 | $9.63 | 30,989,020 |
| 2020-03-03 | $9.41 | $10.00 | $9.31 | $10.00 | $10.00 | 19,079,260 |
| 2020-03-02 | $8.60 | $9.09 | $8.30 | $9.09 | $9.09 | 15,408,900 |
| 2020-02-28 | $8.25 | $8.73 | $8.23 | $8.26 | $8.26 | 11,626,120 |
| 2020-02-27 | $8.03 | $8.79 | $7.80 | $8.54 | $8.54 | 15,859,910 |
| 2020-02-26 | $7.95 | $8.65 | $7.94 | $8.18 | $8.18 | 20,068,590 |
| 2020-02-25 | $7.42 | $8.28 | $7.21 | $8.18 | $8.18 | 15,160,120 |
| 2020-02-24 | $7.59 | $7.65 | $7.38 | $7.53 | $7.53 | 7,550,050 |
| 2020-02-21 | $7.60 | $7.74 | $7.50 | $7.55 | $7.55 | 7,668,590 |
| 2020-02-20 | $7.57 | $7.73 | $7.50 | $7.68 | $7.68 | 6,968,950 |
| 2020-02-19 | $7.57 | $7.84 | $7.45 | $7.70 | $7.70 | 8,298,960 |
| 2020-02-18 | $7.88 | $7.88 | $7.50 | $7.61 | $7.61 | 13,639,700 |
| 2020-02-17 | $6.96 | $7.59 | $6.88 | $7.59 | $7.59 | 12,692,750 |
| 2020-02-14 | $7.06 | $7.10 | $6.86 | $6.90 | $6.90 | 5,432,800 |
| 2020-02-13 | $7.18 | $7.30 | $7.03 | $7.06 | $7.06 | 6,991,820 |
| 2020-02-12 | $6.96 | $7.35 | $6.87 | $7.20 | $7.20 | 10,335,620 |
| 2020-02-11 | $7.06 | $7.18 | $6.95 | $6.99 | $6.99 | 10,098,200 |
| 2020-02-10 | $6.88 | $7.24 | $6.67 | $7.13 | $7.13 | 10,739,700 |
| 2020-02-07 | $6.64 | $6.93 | $6.61 | $6.82 | $6.82 | 8,738,050 |
| 2020-02-06 | $6.41 | $6.80 | $6.36 | $6.72 | $6.72 | 7,695,350 |
| 2020-02-05 | $6.43 | $6.52 | $6.28 | $6.43 | $6.43 | 5,552,400 |
| 2020-02-04 | $6.01 | $6.52 | $6.01 | $6.44 | $6.44 | 9,018,460 |
| 2020-02-03 | $6.56 | $6.59 | $6.53 | $6.53 | $6.53 | 951,300 |
| 2020-01-31 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-01-30 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-01-29 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-01-28 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-01-27 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-01-24 | $7.25 | $7.25 | $7.25 | $7.25 | $7.25 | 0 |
| 2020-01-23 | $7.30 | $7.33 | $7.06 | $7.25 | $7.25 | 3,550,910 |
| 2020-01-22 | $7.44 | $7.44 | $7.25 | $7.29 | $7.29 | 3,316,570 |
| 2020-01-21 | $7.57 | $7.62 | $7.43 | $7.44 | $7.44 | 3,808,420 |
| 2020-01-20 | $7.80 | $7.82 | $7.11 | $7.56 | $7.56 | 4,780,920 |
| 2020-01-17 | $7.91 | $7.93 | $7.80 | $7.81 | $7.81 | 3,019,990 |
| 2020-01-16 | $7.91 | $7.94 | $7.85 | $7.90 | $7.90 | 3,595,020 |
| 2020-01-15 | $7.92 | $7.94 | $7.84 | $7.91 | $7.91 | 3,704,720 |
| 2020-01-14 | $7.99 | $8.00 | $7.87 | $7.95 | $7.95 | 5,967,780 |
| 2020-01-13 | $8.11 | $8.11 | $7.87 | $7.98 | $7.98 | 3,860,880 |
| 2020-01-10 | $8.20 | $8.23 | $8.09 | $8.11 | $8.11 | 3,436,020 |
| 2020-01-09 | $8.19 | $8.26 | $8.15 | $8.21 | $8.21 | 4,616,900 |
| 2020-01-08 | $8.45 | $8.45 | $8.30 | $8.31 | $8.31 | 5,447,600 |
| 2020-01-07 | $8.32 | $8.36 | $8.25 | $8.31 | $8.31 | 5,013,720 |
| 2020-01-06 | $8.32 | $8.43 | $8.21 | $8.43 | $8.43 | 7,919,590 |
| 2020-01-03 | $8.17 | $8.30 | $8.11 | $8.21 | $8.21 | 4,670,780 |
| 2020-01-02 | $8.19 | $8.23 | $8.09 | $8.16 | $8.16 | 3,403,920 |
| 2020-01-01 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 0 |
| 2019-12-31 | $8.18 | $8.20 | $8.09 | $8.12 | $8.12 | 1,584,190 |
| 2019-12-30 | $8.15 | $8.26 | $7.94 | $8.17 | $8.17 | 4,163,800 |
| 2019-12-27 | $8.20 | $8.39 | $8.13 | $8.19 | $8.19 | 3,116,550 |
| 2019-12-26 | $8.13 | $8.40 | $8.10 | $8.19 | $8.19 | 2,755,300 |
| 2019-12-25 | $7.97 | $8.19 | $7.97 | $8.09 | $8.09 | 3,253,480 |
| 2019-12-24 | $7.83 | $8.02 | $7.81 | $7.99 | $7.99 | 1,664,750 |
| 2019-12-23 | $8.05 | $8.05 | $7.81 | $7.84 | $7.84 | 2,057,500 |
| 2019-12-20 | $8.13 | $8.16 | $8.04 | $8.11 | $8.11 | 1,433,410 |
| 2019-12-19 | $8.14 | $8.14 | $8.07 | $8.12 | $8.12 | 1,451,440 |
| 2019-12-18 | $8.09 | $8.19 | $8.02 | $8.15 | $8.15 | 2,700,560 |
| 2019-12-17 | $8.03 | $8.11 | $7.98 | $8.10 | $8.10 | 2,393,800 |
| 2019-12-16 | $7.90 | $8.03 | $7.87 | $7.98 | $7.98 | 1,998,950 |
| 2019-12-13 | $7.90 | $7.93 | $7.82 | $7.89 | $7.89 | 1,901,090 |
| 2019-12-12 | $7.96 | $7.96 | $7.79 | $7.86 | $7.86 | 2,323,670 |
| 2019-12-11 | $8.01 | $8.02 | $7.88 | $7.96 | $7.96 | 1,158,900 |
| 2019-12-10 | $8.04 | $8.05 | $7.91 | $7.97 | $7.97 | 1,921,780 |
| 2019-12-09 | $8.07 | $8.18 | $8.01 | $8.05 | $8.05 | 1,460,420 |
| 2019-12-06 | $8.00 | $8.20 | $7.99 | $8.08 | $8.08 | 1,762,250 |
| 2019-12-05 | $7.87 | $8.05 | $7.85 | $8.00 | $8.00 | 2,361,850 |
| 2019-12-04 | $7.96 | $7.99 | $7.78 | $7.87 | $7.87 | 2,951,400 |
| 2019-12-03 | $8.08 | $8.08 | $7.94 | $7.97 | $7.97 | 1,411,800 |
| 2019-12-02 | $8.12 | $8.12 | $8.02 | $8.08 | $8.08 | 884,800 |
| 2019-11-29 | $8.15 | $8.16 | $8.01 | $8.12 | $8.12 | 981,180 |
| 2019-11-28 | $8.08 | $8.17 | $8.00 | $8.14 | $8.14 | 1,354,100 |
| 2019-11-27 | $8.05 | $8.07 | $7.98 | $8.07 | $8.07 | 1,485,300 |
| 2019-11-26 | $8.09 | $8.13 | $8.01 | $8.03 | $8.03 | 1,212,500 |
| 2019-11-25 | $8.26 | $8.26 | $8.06 | $8.12 | $8.12 | 2,103,600 |
| 2019-11-22 | $8.44 | $8.48 | $8.19 | $8.24 | $8.24 | 1,614,900 |
| 2019-11-21 | $8.55 | $8.55 | $8.37 | $8.44 | $8.44 | 1,224,100 |
| 2019-11-20 | $8.58 | $8.59 | $8.46 | $8.48 | $8.48 | 991,100 |
| 2019-11-19 | $8.44 | $8.59 | $8.31 | $8.54 | $8.54 | 1,669,800 |
| 2019-11-18 | $8.35 | $8.49 | $8.30 | $8.42 | $8.42 | 1,293,600 |
| 2019-11-15 | $8.60 | $8.60 | $8.33 | $8.40 | $8.40 | 1,639,900 |
| 2019-11-14 | $8.35 | $8.59 | $8.30 | $8.56 | $8.56 | 2,656,900 |
| 2019-11-13 | $8.30 | $8.41 | $8.30 | $8.33 | $8.33 | 1,851,900 |
| 2019-11-12 | $8.21 | $8.42 | $8.16 | $8.36 | $8.36 | 5,724,500 |
| 2019-11-11 | $8.31 | $8.31 | $8.08 | $8.21 | $8.21 | 2,278,100 |
| 2019-11-08 | $8.35 | $8.44 | $8.30 | $8.39 | $8.39 | 1,963,300 |
| 2019-11-07 | $8.15 | $8.38 | $8.03 | $8.23 | $8.23 | 2,003,100 |
| 2019-11-06 | $8.38 | $8.38 | $8.13 | $8.20 | $8.20 | 1,650,000 |
| 2019-11-05 | $8.36 | $8.48 | $8.18 | $8.33 | $8.33 | 2,051,700 |
| 2019-11-04 | $8.70 | $8.70 | $8.28 | $8.34 | $8.34 | 3,979,600 |
| 2019-11-01 | $8.77 | $8.82 | $8.51 | $8.65 | $8.65 | 2,584,900 |
| 2019-10-31 | $9.00 | $9.01 | $8.76 | $8.79 | $8.79 | 1,760,100 |
| 2019-10-30 | $8.82 | $8.96 | $8.78 | $8.94 | $8.94 | 1,693,400 |
| 2019-10-29 | $8.99 | $9.06 | $8.84 | $8.92 | $8.92 | 2,282,900 |
| 2019-10-28 | $9.01 | $9.08 | $8.90 | $9.02 | $9.02 | 2,903,450 |
| 2019-10-25 | $8.78 | $9.00 | $8.78 | $8.98 | $8.98 | 3,693,810 |
| 2019-10-24 | $8.71 | $8.86 | $8.70 | $8.78 | $8.78 | 3,668,020 |
| 2019-10-23 | $8.70 | $8.79 | $8.54 | $8.68 | $8.68 | 3,295,280 |
| 2019-10-22 | $8.22 | $8.67 | $8.14 | $8.60 | $8.60 | 3,432,980 |
| 2019-10-21 | $8.42 | $8.42 | $8.09 | $8.22 | $8.22 | 1,844,090 |
| 2019-10-18 | $8.53 | $8.63 | $8.40 | $8.44 | $8.44 | 4,061,300 |
| 2019-10-17 | $8.63 | $8.65 | $8.42 | $8.53 | $8.53 | 2,521,800 |
| 2019-10-16 | $8.69 | $8.76 | $8.56 | $8.62 | $8.62 | 2,022,200 |
| 2019-10-15 | $8.84 | $8.84 | $8.63 | $8.67 | $8.67 | 1,948,170 |
| 2019-10-14 | $8.75 | $8.88 | $8.72 | $8.83 | $8.83 | 2,708,100 |
| 2019-10-11 | $8.77 | $8.85 | $8.64 | $8.75 | $8.75 | 3,659,600 |
| 2019-10-10 | $8.83 | $8.84 | $8.70 | $8.75 | $8.75 | 2,446,690 |
| 2019-10-09 | $8.73 | $8.89 | $8.66 | $8.79 | $8.79 | 1,827,980 |
| 2019-10-08 | $8.90 | $8.90 | $8.71 | $8.76 | $8.76 | 1,905,100 |
| 2019-10-07 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2019-10-04 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2019-10-03 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2019-10-02 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2019-10-01 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 0 |
| 2019-09-30 | $8.65 | $8.99 | $8.54 | $8.78 | $8.78 | 3,689,000 |
| 2019-09-27 | $8.69 | $8.75 | $8.51 | $8.62 | $8.62 | 3,728,410 |
| 2019-09-26 | $8.73 | $8.80 | $8.63 | $8.73 | $8.73 | 3,462,440 |
| 2019-09-25 | $8.70 | $8.77 | $8.60 | $8.72 | $8.72 | 3,247,030 |
| 2019-09-24 | $8.73 | $8.86 | $8.65 | $8.69 | $8.69 | 2,922,680 |
| 2019-09-23 | $8.74 | $8.75 | $8.54 | $8.69 | $8.69 | 4,192,600 |
| 2019-09-20 | $8.84 | $8.88 | $8.73 | $8.76 | $8.76 | 3,304,000 |
| 2019-09-19 | $8.79 | $8.96 | $8.72 | $8.90 | $8.90 | 2,540,000 |
| 2019-09-18 | $8.98 | $9.02 | $8.67 | $8.83 | $8.83 | 3,961,400 |
| 2019-09-17 | $9.30 | $9.33 | $8.80 | $8.95 | $8.95 | 7,196,650 |
| 2019-09-16 | $9.50 | $9.86 | $9.23 | $9.26 | $9.26 | 7,426,670 |
| 2019-09-13 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2019-09-12 | $9.17 | $9.25 | $9.12 | $9.24 | $9.24 | 2,184,500 |
| 2019-09-11 | $9.21 | $9.29 | $9.08 | $9.12 | $9.12 | 2,409,930 |
| 2019-09-10 | $9.37 | $9.50 | $9.18 | $9.20 | $9.20 | 3,823,100 |
| 2019-09-09 | $9.20 | $9.35 | $9.19 | $9.31 | $9.31 | 4,116,990 |
| 2019-09-06 | $9.20 | $9.21 | $9.08 | $9.18 | $9.18 | 2,147,550 |
| 2019-09-05 | $9.21 | $9.26 | $9.10 | $9.14 | $9.14 | 5,080,030 |
| 2019-09-04 | $9.04 | $9.18 | $8.96 | $9.18 | $9.18 | 4,467,500 |
| 2019-09-03 | $8.96 | $9.04 | $8.89 | $9.03 | $9.03 | 3,395,400 |
| 2019-09-02 | $8.72 | $9.09 | $8.72 | $8.94 | $8.94 | 5,150,710 |
| 2019-08-30 | $8.88 | $8.94 | $8.65 | $8.71 | $8.71 | 5,420,330 |
| 2019-08-29 | $8.85 | $8.94 | $8.78 | $8.85 | $8.85 | 3,415,700 |
| 2019-08-28 | $9.00 | $9.00 | $8.72 | $8.77 | $8.77 | 7,649,900 |
| 2019-08-27 | $8.66 | $9.10 | $8.62 | $9.07 | $9.07 | 8,822,540 |
| 2019-08-26 | $8.41 | $8.71 | $8.40 | $8.62 | $8.62 | 7,486,200 |
| 2019-08-23 | $8.34 | $8.63 | $8.29 | $8.56 | $8.56 | 6,493,860 |
| 2019-08-22 | $8.41 | $8.41 | $8.28 | $8.32 | $8.32 | 2,724,600 |
| 2019-08-21 | $8.49 | $8.57 | $8.31 | $8.39 | $8.39 | 4,753,210 |
| 2019-08-20 | $8.15 | $8.50 | $8.15 | $8.48 | $8.48 | 6,041,430 |
| 2019-08-19 | $8.05 | $8.15 | $8.00 | $8.14 | $8.14 | 3,021,310 |
| 2019-08-16 | $8.01 | $8.02 | $7.92 | $8.01 | $8.01 | 1,954,000 |
| 2019-08-15 | $7.96 | $8.02 | $7.85 | $8.00 | $8.00 | 2,173,300 |
| 2019-08-14 | $8.04 | $8.04 | $7.97 | $8.00 | $8.00 | 2,477,380 |
| 2019-08-13 | $8.01 | $8.02 | $7.95 | $7.98 | $7.98 | 1,496,200 |
| 2019-08-12 | $7.95 | $8.07 | $7.95 | $7.97 | $7.97 | 2,172,300 |
| 2019-08-09 | $8.02 | $8.05 | $7.94 | $7.98 | $7.98 | 1,880,900 |
| 2019-08-08 | $8.06 | $8.06 | $7.96 | $7.99 | $7.99 | 1,728,300 |
| 2019-08-07 | $8.08 | $8.08 | $7.97 | $7.99 | $7.99 | 1,932,400 |
| 2019-08-06 | $8.02 | $8.10 | $7.80 | $7.99 | $7.99 | 4,338,800 |
| 2019-08-05 | $8.03 | $8.28 | $7.98 | $8.10 | $8.10 | 3,627,180 |
| 2019-08-02 | $8.04 | $8.08 | $7.90 | $8.06 | $8.06 | 3,275,980 |
| 2019-08-01 | $8.09 | $8.13 | $8.04 | $8.08 | $8.08 | 2,488,478 |
| 2019-07-31 | $8.10 | $8.12 | $7.99 | $8.08 | $8.08 | 2,185,500 |
| 2019-07-30 | $8.08 | $8.14 | $8.05 | $8.09 | $8.09 | 3,314,500 |
| 2019-07-29 | $8.08 | $8.12 | $8.04 | $8.05 | $8.05 | 1,964,100 |
| 2019-07-26 | $8.11 | $8.15 | $7.99 | $8.07 | $8.07 | 2,963,100 |
| 2019-07-25 | $8.20 | $8.20 | $8.04 | $8.10 | $8.10 | 3,585,400 |
| 2019-07-24 | $8.19 | $8.27 | $8.17 | $8.21 | $8.21 | 3,482,410 |
| 2019-07-23 | $8.22 | $8.22 | $8.14 | $8.18 | $8.18 | 2,316,900 |
| 2019-07-22 | $8.28 | $8.32 | $8.05 | $8.20 | $8.20 | 4,124,900 |
| 2019-07-19 | $8.25 | $8.32 | $8.22 | $8.30 | $8.30 | 2,993,680 |
| 2019-07-18 | $8.19 | $8.24 | $8.14 | $8.20 | $8.20 | 2,539,610 |
| 2019-07-17 | $8.15 | $8.25 | $8.12 | $8.19 | $8.19 | 3,152,210 |
| 2019-07-16 | $7.98 | $8.17 | $7.95 | $8.15 | $8.15 | 4,260,820 |
| 2019-07-15 | $8.00 | $8.07 | $7.88 | $8.02 | $8.02 | 2,378,530 |
| 2019-07-12 | $8.09 | $8.13 | $7.97 | $8.00 | $8.00 | 2,135,620 |
| 2019-07-11 | $8.10 | $8.17 | $8.05 | $8.10 | $8.10 | 3,050,520 |
| 2019-07-10 | $8.05 | $8.15 | $7.95 | $8.05 | $8.05 | 3,438,600 |
| 2019-07-09 | $8.04 | $8.11 | $7.94 | $8.02 | $8.02 | 1,972,670 |
| 2019-07-08 | $8.16 | $8.16 | $7.91 | $8.08 | $8.08 | 5,263,500 |
| 2019-07-05 | $8.17 | $8.17 | $8.07 | $8.13 | $8.13 | 2,291,100 |
| 2019-07-04 | $8.22 | $8.28 | $8.05 | $8.12 | $8.12 | 3,772,100 |
| 2019-07-03 | $8.10 | $8.26 | $8.03 | $8.20 | $8.20 | 6,648,760 |
| 2019-07-02 | $8.49 | $8.49 | $8.14 | $8.16 | $8.16 | 9,505,080 |
| 2019-07-01 | $8.38 | $8.50 | $8.32 | $8.49 | $8.49 | 9,350,670 |
| 2019-06-28 | $8.25 | $8.35 | $8.16 | $8.33 | $8.33 | 7,164,990 |
| 2019-06-27 | $8.23 | $8.33 | $8.15 | $8.25 | $8.25 | 4,555,700 |
| 2019-06-26 | $8.16 | $8.33 | $8.14 | $8.19 | $8.19 | 5,133,720 |
| 2019-06-25 | $8.29 | $8.31 | $8.08 | $8.21 | $8.21 | 6,960,170 |
| 2019-06-24 | $8.41 | $8.56 | $8.27 | $8.27 | $8.27 | 5,096,240 |
| 2019-06-21 | $8.41 | $8.60 | $8.23 | $8.41 | $8.41 | 7,228,780 |
| 2019-06-20 | $8.45 | $8.73 | $8.21 | $8.32 | $8.32 | 8,178,240 |
| 2019-06-19 | $8.35 | $8.60 | $8.21 | $8.47 | $8.47 | 11,709,920 |
| 2019-06-18 | $7.89 | $8.40 | $7.85 | $8.25 | $8.25 | 9,537,530 |
| 2019-06-17 | $8.02 | $8.02 | $7.81 | $7.89 | $7.89 | 2,511,740 |
| 2019-06-14 | $7.95 | $8.20 | $7.76 | $7.83 | $7.83 | 6,011,740 |
| 2019-06-13 | $7.80 | $7.95 | $7.72 | $7.93 | $7.93 | 4,578,770 |
| 2019-06-12 | $7.48 | $7.87 | $7.47 | $7.81 | $7.81 | 7,400,570 |
| 2019-06-11 | $7.36 | $7.64 | $7.18 | $7.54 | $7.54 | 10,126,060 |
| 2019-06-10 | $7.00 | $7.42 | $6.89 | $7.30 | $7.30 | 8,204,830 |
| 2019-06-07 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2019-06-06 | $7.61 | $7.67 | $6.89 | $6.89 | $6.89 | 13,915,670 |
| 2019-06-05 | $7.71 | $7.77 | $7.58 | $7.65 | $7.65 | 1,814,100 |
| 2019-06-04 | $7.67 | $7.71 | $7.53 | $7.64 | $7.64 | 3,311,930 |
| 2019-06-03 | $7.87 | $7.95 | $7.56 | $7.70 | $7.70 | 7,439,230 |
| 2019-05-31 | $8.03 | $8.10 | $7.89 | $7.97 | $7.97 | 6,183,200 |
| 2019-05-30 | $7.94 | $8.38 | $7.88 | $8.11 | $8.11 | 6,361,760 |
| 2019-05-29 | $7.99 | $8.09 | $7.95 | $7.97 | $7.97 | 2,538,500 |
| 2019-05-28 | $8.14 | $8.19 | $7.98 | $7.99 | $7.99 | 3,347,130 |
| 2019-05-27 | $7.91 | $8.14 | $7.84 | $8.14 | $8.14 | 3,316,300 |
| 2019-05-24 | $7.84 | $8.02 | $7.79 | $7.91 | $7.91 | 2,601,760 |
| 2019-05-23 | $7.81 | $8.00 | $7.75 | $7.84 | $7.84 | 3,038,970 |
| 2019-05-22 | $8.04 | $8.04 | $7.81 | $7.88 | $7.88 | 4,102,230 |
| 2019-05-21 | $8.02 | $8.06 | $7.90 | $8.03 | $8.03 | 5,774,580 |
| 2019-05-20 | $8.21 | $8.21 | $7.91 | $8.00 | $8.00 | 4,343,230 |
| 2019-05-17 | $8.53 | $8.70 | $8.19 | $8.20 | $8.20 | 6,865,500 |
| 2019-05-16 | $8.20 | $8.60 | $8.17 | $8.60 | $8.60 | 6,438,020 |
| 2019-05-15 | $7.96 | $8.25 | $7.96 | $8.17 | $8.17 | 4,947,590 |
| 2019-05-14 | $7.80 | $7.98 | $7.76 | $7.94 | $7.94 | 4,159,630 |
| 2019-05-13 | $7.87 | $7.96 | $7.76 | $7.89 | $7.89 | 4,771,120 |
| 2019-05-10 | $7.74 | $7.94 | $7.50 | $7.83 | $7.83 | 5,594,120 |
| 2019-05-09 | $7.70 | $7.82 | $7.61 | $7.65 | $7.65 | 4,829,200 |
| 2019-05-08 | $7.75 | $8.07 | $7.56 | $7.80 | $7.80 | 7,968,380 |
| 2019-05-07 | $8.08 | $8.40 | $7.66 | $7.94 | $7.94 | 15,966,780 |
| 2019-05-06 | $9.10 | $9.24 | $8.38 | $8.38 | $8.38 | 13,343,580 |
| 2019-05-03 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2019-05-02 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2019-05-01 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 0 |
| 2019-04-30 | $8.91 | $9.47 | $8.91 | $9.31 | $9.31 | 13,042,910 |
| 2019-04-29 | $10.84 | $10.84 | $9.62 | $9.63 | $9.63 | 21,372,040 |
| 2019-04-26 | $9.43 | $10.04 | $9.30 | $9.85 | $9.85 | 14,944,320 |
| 2019-04-25 | $9.69 | $10.15 | $9.59 | $9.61 | $9.61 | 13,395,350 |
| 2019-04-24 | $9.54 | $9.82 | $9.54 | $9.72 | $9.72 | 6,925,030 |
| 2019-04-23 | $10.02 | $10.09 | $9.59 | $9.65 | $9.65 | 12,570,070 |
| 2019-04-22 | $9.51 | $10.30 | $9.43 | $9.91 | $9.91 | 18,066,190 |
| 2019-04-19 | $9.30 | $9.45 | $9.23 | $9.45 | $9.45 | 6,554,880 |
| 2019-04-18 | $9.33 | $9.48 | $9.22 | $9.32 | $9.32 | 6,029,880 |
| 2019-04-17 | $9.09 | $9.43 | $9.05 | $9.30 | $9.30 | 8,349,220 |
| 2019-04-16 | $8.88 | $9.08 | $8.73 | $9.07 | $9.07 | 6,413,230 |
| 2019-04-15 | $9.00 | $9.16 | $8.88 | $8.89 | $8.89 | 6,120,340 |
| 2019-04-12 | $9.06 | $9.19 | $8.94 | $8.96 | $8.96 | 6,212,780 |
| 2019-04-11 | $9.29 | $9.34 | $8.99 | $9.05 | $9.05 | 9,418,390 |
| 2019-04-10 | $9.25 | $9.39 | $9.16 | $9.30 | $9.30 | 5,912,500 |
| 2019-04-09 | $9.31 | $9.47 | $9.25 | $9.37 | $9.37 | 6,775,520 |
| 2019-04-08 | $9.38 | $9.61 | $9.21 | $9.36 | $9.36 | 11,637,740 |
| 2019-04-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2019-04-04 | $9.39 | $9.39 | $9.12 | $9.30 | $9.30 | 16,598,600 |
| 2019-04-03 | $8.93 | $9.37 | $8.86 | $9.29 | $9.29 | 13,591,280 |
| 2019-04-02 | $8.92 | $8.97 | $8.81 | $8.92 | $8.92 | 6,622,100 |
| 2019-04-01 | $8.65 | $8.89 | $8.64 | $8.89 | $8.89 | 6,618,270 |
| 2019-03-29 | $8.44 | $8.63 | $8.36 | $8.62 | $8.62 | 3,956,050 |
| 2019-03-28 | $8.53 | $8.61 | $8.42 | $8.45 | $8.45 | 3,716,500 |
| 2019-03-27 | $8.53 | $8.61 | $8.47 | $8.57 | $8.57 | 4,425,660 |
| 2019-03-26 | $8.81 | $8.85 | $8.42 | $8.45 | $8.45 | 7,072,610 |
| 2019-03-25 | $8.65 | $8.94 | $8.64 | $8.80 | $8.80 | 6,694,680 |
| 2019-03-22 | $8.83 | $8.85 | $8.63 | $8.81 | $8.81 | 6,237,700 |
| 2019-03-21 | $8.85 | $8.88 | $8.71 | $8.83 | $8.83 | 8,531,700 |
| 2019-03-20 | $8.90 | $8.91 | $8.65 | $8.79 | $8.79 | 7,676,510 |
| 2019-03-19 | $8.75 | $9.02 | $8.70 | $8.97 | $8.97 | 10,337,310 |
| 2019-03-18 | $8.70 | $8.80 | $8.61 | $8.73 | $8.73 | 7,342,060 |
| 2019-03-15 | $8.45 | $8.82 | $8.42 | $8.61 | $8.61 | 6,884,700 |
| 2019-03-14 | $8.60 | $8.78 | $8.29 | $8.41 | $8.41 | 6,269,500 |
| 2019-03-13 | $8.89 | $8.89 | $8.54 | $8.63 | $8.63 | 7,719,780 |
| 2019-03-12 | $8.81 | $8.91 | $8.63 | $8.88 | $8.88 | 9,184,640 |
| 2019-03-11 | $8.38 | $8.74 | $8.38 | $8.72 | $8.72 | 7,727,470 |
| 2019-03-08 | $8.78 | $8.87 | $8.33 | $8.33 | $8.33 | 13,550,960 |
| 2019-03-07 | $9.07 | $9.39 | $8.85 | $9.01 | $9.01 | 17,156,310 |
| 2019-03-06 | $8.76 | $9.18 | $8.45 | $9.02 | $9.02 | 16,291,150 |
| 2019-03-05 | $8.10 | $8.63 | $8.07 | $8.60 | $8.60 | 10,217,020 |
| 2019-03-04 | $8.03 | $8.25 | $8.00 | $8.13 | $8.13 | 8,407,960 |
| 2019-03-01 | $7.98 | $8.03 | $7.88 | $8.00 | $8.00 | 4,166,290 |
| 2019-02-28 | $8.00 | $8.08 | $7.92 | $7.98 | $7.98 | 3,761,420 |
| 2019-02-27 | $7.92 | $8.14 | $7.89 | $7.97 | $7.97 | 7,702,990 |
| 2019-02-26 | $7.99 | $8.12 | $7.90 | $7.93 | $7.93 | 7,954,950 |
| 2019-02-25 | $7.68 | $8.03 | $7.67 | $8.00 | $8.00 | 9,920,060 |
| 2019-02-22 | $7.53 | $7.63 | $7.43 | $7.62 | $7.62 | 3,975,220 |
| 2019-02-21 | $7.63 | $7.66 | $7.45 | $7.50 | $7.50 | 5,131,050 |
| 2019-02-20 | $7.45 | $7.65 | $7.41 | $7.62 | $7.62 | 6,286,970 |
| 2019-02-19 | $7.53 | $7.55 | $7.40 | $7.46 | $7.46 | 5,521,590 |
| 2019-02-18 | $7.28 | $7.53 | $7.28 | $7.51 | $7.51 | 5,473,040 |
| 2019-02-15 | $7.27 | $7.31 | $7.23 | $7.28 | $7.28 | 3,296,780 |
| 2019-02-14 | $7.26 | $7.34 | $7.20 | $7.29 | $7.29 | 3,856,320 |
| 2019-02-13 | $7.13 | $7.27 | $7.12 | $7.25 | $7.25 | 5,178,380 |
| 2019-02-12 | $7.11 | $7.20 | $7.07 | $7.15 | $7.15 | 3,745,630 |
| 2019-02-11 | $6.99 | $7.13 | $6.93 | $7.11 | $7.11 | 3,916,110 |
| 2019-02-08 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-02-07 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-02-06 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-02-05 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-02-04 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2019-02-01 | $6.81 | $7.01 | $6.81 | $7.00 | $7.00 | 2,261,500 |
| 2019-01-31 | $7.00 | $7.06 | $6.74 | $6.80 | $6.80 | 2,781,040 |
| 2019-01-30 | $7.04 | $7.11 | $6.98 | $6.98 | $6.98 | 2,700,100 |
| 2019-01-29 | $7.20 | $7.20 | $7.03 | $7.08 | $7.08 | 2,862,380 |
| 2019-01-28 | $7.27 | $7.33 | $7.19 | $7.20 | $7.20 | 3,093,760 |
| 2019-01-25 | $7.29 | $7.30 | $7.18 | $7.26 | $7.26 | 3,144,760 |
| 2019-01-24 | $7.23 | $7.38 | $7.18 | $7.28 | $7.28 | 2,454,400 |
| 2019-01-23 | $7.18 | $7.28 | $7.12 | $7.21 | $7.21 | 2,311,460 |
| 2019-01-22 | $7.24 | $7.27 | $7.16 | $7.19 | $7.19 | 3,536,300 |
| 2019-01-21 | $7.24 | $7.31 | $7.19 | $7.28 | $7.28 | 3,704,360 |
| 2019-01-18 | $7.08 | $7.30 | $7.06 | $7.24 | $7.24 | 4,325,510 |
| 2019-01-17 | $7.19 | $7.20 | $7.04 | $7.06 | $7.06 | 2,423,400 |
| 2019-01-16 | $7.16 | $7.22 | $7.13 | $7.19 | $7.19 | 2,205,370 |
| 2019-01-15 | $7.11 | $7.16 | $7.07 | $7.15 | $7.15 | 1,928,960 |
| 2019-01-14 | $7.09 | $7.16 | $7.00 | $7.11 | $7.11 | 2,673,070 |
| 2019-01-11 | $7.09 | $7.10 | $7.02 | $7.09 | $7.09 | 2,594,000 |
| 2019-01-10 | $7.12 | $7.15 | $7.00 | $7.05 | $7.05 | 2,870,360 |
| 2019-01-09 | $7.04 | $7.15 | $7.02 | $7.04 | $7.04 | 3,301,010 |
| 2019-01-08 | $7.03 | $7.12 | $7.01 | $7.02 | $7.02 | 3,222,300 |
| 2019-01-07 | $6.93 | $7.06 | $6.89 | $7.04 | $7.04 | 3,770,110 |
| 2019-01-04 | $6.66 | $6.93 | $6.62 | $6.90 | $6.90 | 3,766,010 |
| 2019-01-03 | $6.77 | $6.82 | $6.68 | $6.72 | $6.72 | 4,093,400 |
| 2019-01-02 | $6.61 | $6.80 | $6.61 | $6.75 | $6.75 | 2,869,090 |
| 2019-01-01 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2018-12-31 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2018-12-28 | $6.67 | $6.77 | $6.61 | $6.73 | $6.73 | 2,666,840 |
| 2018-12-27 | $6.98 | $7.01 | $6.69 | $6.70 | $6.70 | 3,745,960 |
| 2018-12-26 | $6.77 | $6.82 | $6.72 | $6.78 | $6.78 | 1,989,000 |
| 2018-12-25 | $6.80 | $6.85 | $6.64 | $6.77 | $6.77 | 3,893,740 |
| 2018-12-24 | $6.88 | $6.96 | $6.88 | $6.96 | $6.96 | 1,856,560 |
| 2018-12-21 | $7.03 | $7.04 | $6.89 | $6.94 | $6.94 | 3,762,670 |
| 2018-12-20 | $7.05 | $7.09 | $6.98 | $7.06 | $7.06 | 3,831,010 |
| 2018-12-19 | $7.24 | $7.24 | $7.04 | $7.11 | $7.11 | 3,599,520 |
| 2018-12-18 | $7.24 | $7.24 | $6.95 | $7.15 | $7.15 | 3,847,300 |
| 2018-12-17 | $7.05 | $7.32 | $7.05 | $7.28 | $7.28 | 3,066,900 |
| 2018-12-14 | $7.36 | $7.39 | $7.05 | $7.13 | $7.13 | 2,751,400 |
| 2018-12-13 | $7.31 | $7.49 | $7.24 | $7.36 | $7.36 | 3,400,210 |
| 2018-12-12 | $7.33 | $7.34 | $7.26 | $7.27 | $7.27 | 1,665,360 |
| 2018-12-11 | $7.29 | $7.34 | $7.27 | $7.31 | $7.31 | 1,703,600 |
| 2018-12-10 | $7.38 | $7.38 | $7.26 | $7.30 | $7.30 | 2,788,140 |
| 2018-12-07 | $7.43 | $7.49 | $7.40 | $7.40 | $7.40 | 2,092,400 |
| 2018-12-06 | $7.60 | $7.67 | $7.45 | $7.45 | $7.45 | 2,872,200 |
| 2018-12-05 | $7.54 | $7.66 | $7.48 | $7.62 | $7.62 | 4,023,640 |
| 2018-12-04 | $7.59 | $7.77 | $7.55 | $7.69 | $7.69 | 5,166,360 |
| 2018-12-03 | $7.43 | $7.60 | $7.39 | $7.57 | $7.57 | 4,611,830 |
| 2018-11-30 | $7.29 | $7.34 | $7.12 | $7.32 | $7.32 | 2,422,090 |
| 2018-11-29 | $7.43 | $7.49 | $7.30 | $7.30 | $7.30 | 4,326,000 |
| 2018-11-28 | $7.39 | $7.45 | $7.22 | $7.43 | $7.43 | 3,562,760 |
| 2018-11-27 | $7.38 | $7.43 | $7.28 | $7.35 | $7.35 | 2,625,750 |
| 2018-11-26 | $7.36 | $7.44 | $7.27 | $7.35 | $7.35 | 3,452,500 |
| 2018-11-23 | $7.67 | $7.67 | $7.22 | $7.36 | $7.36 | 4,995,090 |
| 2018-11-22 | $7.64 | $7.73 | $7.59 | $7.67 | $7.67 | 3,401,580 |
| 2018-11-21 | $7.55 | $7.68 | $7.43 | $7.66 | $7.66 | 4,356,350 |
| 2018-11-20 | $7.80 | $8.15 | $7.61 | $7.68 | $7.68 | 9,287,780 |
| 2018-11-19 | $7.73 | $7.93 | $7.64 | $7.84 | $7.84 | 7,372,570 |
| 2018-11-16 | $7.58 | $7.84 | $7.52 | $7.74 | $7.74 | 6,902,310 |
| 2018-11-15 | $7.42 | $7.54 | $7.40 | $7.54 | $7.54 | 4,320,280 |
| 2018-11-14 | $7.42 | $7.52 | $7.36 | $7.42 | $7.42 | 5,228,250 |
| 2018-11-13 | $7.28 | $7.56 | $7.27 | $7.46 | $7.46 | 8,178,020 |
| 2018-11-12 | $7.22 | $7.44 | $7.20 | $7.42 | $7.42 | 4,456,770 |
| 2018-11-09 | $7.23 | $7.27 | $7.17 | $7.17 | $7.17 | 2,735,540 |
| 2018-11-08 | $7.31 | $7.33 | $7.20 | $7.22 | $7.22 | 4,287,010 |
| 2018-11-07 | $7.41 | $7.41 | $7.24 | $7.26 | $7.26 | 5,904,770 |
| 2018-11-06 | $7.22 | $7.46 | $7.18 | $7.44 | $7.44 | 6,145,100 |
| 2018-11-05 | $7.12 | $7.35 | $7.08 | $7.27 | $7.27 | 8,370,920 |
| 2018-11-02 | $6.95 | $7.08 | $6.92 | $7.07 | $7.07 | 5,783,420 |
| 2018-11-01 | $6.88 | $7.04 | $6.85 | $6.89 | $6.89 | 5,983,350 |
| 2018-10-31 | $6.74 | $6.90 | $6.73 | $6.86 | $6.86 | 4,034,100 |
| 2018-10-30 | $6.67 | $6.79 | $6.56 | $6.74 | $6.74 | 3,670,320 |
| 2018-10-29 | $6.76 | $6.80 | $6.59 | $6.67 | $6.67 | 3,064,770 |
| 2018-10-26 | $6.69 | $6.82 | $6.68 | $6.78 | $6.78 | 4,828,040 |
| 2018-10-25 | $6.49 | $6.67 | $6.44 | $6.66 | $6.66 | 3,940,380 |
| 2018-10-24 | $6.70 | $6.82 | $6.67 | $6.75 | $6.75 | 3,461,980 |
| 2018-10-23 | $6.90 | $6.94 | $6.70 | $6.76 | $6.76 | 5,103,440 |
| 2018-10-22 | $6.70 | $7.01 | $6.68 | $6.95 | $6.95 | 6,600,240 |
| 2018-10-19 | $6.53 | $6.68 | $6.40 | $6.67 | $6.67 | 3,845,560 |
| 2018-10-18 | $6.60 | $6.74 | $6.55 | $6.58 | $6.58 | 3,090,410 |
| 2018-10-17 | $6.80 | $6.88 | $6.64 | $6.78 | $6.78 | 4,082,730 |
| 2018-10-16 | $7.00 | $7.08 | $6.60 | $6.68 | $6.68 | 4,863,070 |
| 2018-10-15 | $7.02 | $7.07 | $6.85 | $7.02 | $7.02 | 6,108,920 |
| 2018-10-12 | $6.80 | $7.12 | $6.51 | $7.02 | $7.02 | 8,834,490 |
| 2018-10-11 | $7.20 | $7.27 | $6.80 | $6.87 | $6.87 | 8,044,160 |
| 2018-10-10 | $7.39 | $7.50 | $7.32 | $7.46 | $7.46 | 6,574,940 |
| 2018-10-09 | $7.29 | $7.46 | $7.26 | $7.43 | $7.43 | 5,801,620 |
| 2018-10-08 | $7.50 | $7.50 | $7.21 | $7.26 | $7.26 | 6,653,100 |
| 2018-10-05 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2018-10-04 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2018-10-03 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2018-10-02 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2018-10-01 | $7.54 | $7.54 | $7.54 | $7.54 | $7.54 | 0 |
| 2018-09-28 | $7.65 | $7.68 | $7.51 | $7.54 | $7.54 | 9,255,290 |
| 2018-09-27 | $8.30 | $8.31 | $7.59 | $7.63 | $7.63 | 19,291,260 |
| 2018-09-26 | $8.26 | $8.42 | $8.26 | $8.34 | $8.34 | 3,329,310 |
| 2018-09-25 | $8.30 | $8.54 | $8.30 | $8.33 | $8.33 | 4,159,670 |
| 2018-09-24 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2018-09-21 | $8.22 | $8.35 | $8.12 | $8.29 | $8.29 | 3,294,510 |
| 2018-09-20 | $8.31 | $8.33 | $8.17 | $8.20 | $8.20 | 3,680,430 |
| 2018-09-19 | $8.20 | $8.47 | $8.17 | $8.29 | $8.29 | 6,076,240 |
| 2018-09-18 | $8.09 | $8.25 | $8.04 | $8.22 | $8.22 | 2,368,300 |
| 2018-09-17 | $8.29 | $8.29 | $7.98 | $8.13 | $8.13 | 4,157,200 |
| 2018-09-14 | $8.48 | $8.48 | $8.30 | $8.33 | $8.33 | 4,448,900 |
| 2018-09-13 | $8.17 | $8.66 | $8.10 | $8.51 | $8.51 | 8,441,650 |
| 2018-09-12 | $8.10 | $8.20 | $8.00 | $8.11 | $8.11 | 3,118,640 |
| 2018-09-11 | $7.97 | $8.17 | $7.95 | $8.05 | $8.05 | 2,625,830 |
| 2018-09-10 | $8.16 | $8.20 | $7.95 | $7.97 | $7.97 | 1,504,680 |
| 2018-09-07 | $8.09 | $8.23 | $8.09 | $8.16 | $8.16 | 1,360,960 |
| 2018-09-06 | $8.14 | $8.22 | $8.05 | $8.09 | $8.09 | 1,211,050 |
| 2018-09-05 | $8.24 | $8.30 | $8.14 | $8.14 | $8.14 | 1,331,200 |
| 2018-09-04 | $8.15 | $8.29 | $8.15 | $8.29 | $8.29 | 1,326,950 |
| 2018-09-03 | $8.17 | $8.24 | $8.03 | $8.16 | $8.16 | 1,088,700 |
| 2018-08-31 | $8.31 | $8.34 | $8.07 | $8.14 | $8.14 | 2,146,610 |
| 2018-08-30 | $8.66 | $8.68 | $8.30 | $8.31 | $8.31 | 2,423,200 |
| 2018-08-29 | $8.45 | $8.67 | $8.44 | $8.62 | $8.62 | 2,809,440 |
| 2018-08-28 | $8.46 | $8.53 | $8.42 | $8.49 | $8.49 | 1,654,320 |
| 2018-08-27 | $8.37 | $8.52 | $8.33 | $8.52 | $8.52 | 1,749,320 |
| 2018-08-24 | $8.39 | $8.42 | $8.25 | $8.32 | $8.32 | 1,273,650 |
| 2018-08-23 | $8.49 | $8.53 | $8.38 | $8.45 | $8.45 | 1,580,870 |
| 2018-08-22 | $8.53 | $8.58 | $8.35 | $8.35 | $8.35 | 1,914,620 |
| 2018-08-21 | $8.44 | $8.56 | $8.40 | $8.53 | $8.53 | 1,670,580 |
| 2018-08-20 | $8.36 | $8.48 | $8.22 | $8.45 | $8.45 | 1,844,100 |
| 2018-08-17 | $8.78 | $8.84 | $8.37 | $8.39 | $8.39 | 2,833,360 |
| 2018-08-16 | $8.71 | $8.84 | $8.55 | $8.68 | $8.68 | 3,550,410 |
| 2018-08-15 | $9.18 | $9.25 | $8.93 | $8.95 | $8.95 | 3,613,360 |
| 2018-08-14 | $9.12 | $9.40 | $9.00 | $9.27 | $9.27 | 5,216,060 |
| 2018-08-13 | $9.00 | $9.19 | $8.92 | $9.12 | $9.12 | 4,086,260 |
| 2018-08-10 | $9.15 | $9.25 | $9.08 | $9.18 | $9.18 | 5,048,820 |
| 2018-08-09 | $9.10 | $9.37 | $8.90 | $9.32 | $9.32 | 7,665,120 |
| 2018-08-08 | $9.12 | $9.78 | $9.12 | $9.34 | $9.34 | 11,436,890 |
| 2018-08-07 | $9.00 | $9.56 | $8.84 | $9.35 | $9.35 | 12,377,030 |
| 2018-08-06 | $9.38 | $9.58 | $8.75 | $8.89 | $8.89 | 12,101,870 |
| 2018-08-03 | $8.38 | $9.15 | $8.36 | $9.15 | $9.15 | 6,841,400 |
| 2018-08-02 | $8.56 | $8.64 | $8.14 | $8.32 | $8.32 | 3,613,750 |
| 2018-08-01 | $8.85 | $8.90 | $8.63 | $8.67 | $8.67 | 5,426,260 |
| 2018-07-31 | $8.58 | $9.09 | $8.47 | $9.02 | $9.02 | 8,961,570 |
| 2018-07-30 | $8.36 | $8.90 | $8.32 | $8.57 | $8.57 | 5,947,400 |
| 2018-07-27 | $8.53 | $8.58 | $8.37 | $8.40 | $8.40 | 2,470,250 |
| 2018-07-26 | $8.43 | $8.65 | $8.36 | $8.57 | $8.57 | 4,173,580 |
| 2018-07-25 | $8.40 | $8.46 | $8.33 | $8.43 | $8.43 | 3,661,630 |
| 2018-07-24 | $8.24 | $8.42 | $8.21 | $8.39 | $8.39 | 3,186,960 |
| 2018-07-23 | $8.13 | $8.22 | $8.10 | $8.22 | $8.22 | 1,623,500 |
| 2018-07-20 | $8.02 | $8.18 | $7.96 | $8.14 | $8.14 | 1,500,020 |
| 2018-07-19 | $8.21 | $8.27 | $8.00 | $8.06 | $8.06 | 1,778,050 |
| 2018-07-18 | $8.19 | $8.34 | $8.18 | $8.21 | $8.21 | 2,024,750 |
| 2018-07-17 | $8.14 | $8.22 | $8.08 | $8.21 | $8.21 | 1,660,980 |
| 2018-07-16 | $8.15 | $8.20 | $8.14 | $8.16 | $8.16 | 1,067,310 |
| 2018-07-13 | $8.12 | $8.19 | $8.12 | $8.17 | $8.17 | 1,848,160 |
| 2018-07-12 | $7.96 | $8.19 | $7.95 | $8.15 | $8.15 | 2,566,260 |
| 2018-07-11 | $8.15 | $8.15 | $7.86 | $8.00 | $8.00 | 2,886,830 |
| 2018-07-10 | $8.22 | $8.25 | $8.10 | $8.24 | $8.24 | 1,658,810 |
| 2018-07-09 | $8.12 | $8.23 | $8.08 | $8.22 | $8.22 | 1,899,570 |
| 2018-07-06 | $8.10 | $8.24 | $7.95 | $8.09 | $8.09 | 1,805,020 |
| 2018-07-05 | $8.14 | $8.20 | $8.00 | $8.13 | $8.13 | 1,948,960 |
| 2018-07-04 | $8.36 | $8.36 | $8.08 | $8.15 | $8.15 | 2,038,460 |
| 2018-07-03 | $8.09 | $8.33 | $8.03 | $8.32 | $8.32 | 2,574,720 |
| 2018-07-02 | $8.26 | $8.34 | $8.00 | $8.05 | $8.05 | 1,776,750 |
| 2018-06-29 | $8.11 | $8.33 | $8.06 | $8.31 | $8.31 | 2,610,550 |
| 2018-06-28 | $8.24 | $8.32 | $8.08 | $8.10 | $8.10 | 2,161,200 |
| 2018-06-27 | $8.22 | $8.36 | $8.17 | $8.20 | $8.20 | 2,139,500 |
| 2018-06-26 | $7.90 | $8.19 | $7.80 | $8.18 | $8.18 | 2,254,700 |
| 2018-06-25 | $8.10 | $8.16 | $8.00 | $8.04 | $8.04 | 2,000,270 |
| 2018-06-22 | $7.75 | $8.01 | $7.75 | $7.97 | $7.97 | 1,940,980 |
| 2018-06-21 | $8.13 | $8.18 | $7.82 | $7.86 | $7.86 | 2,076,860 |
| 2018-06-20 | $8.07 | $8.22 | $7.90 | $8.15 | $8.15 | 1,846,010 |
| 2018-06-19 | $8.98 | $8.98 | $8.06 | $8.09 | $8.09 | 2,916,360 |
| 2018-06-18 | $8.96 | $8.96 | $8.96 | $8.96 | $8.96 | 0 |
| 2018-06-15 | $9.37 | $9.39 | $8.91 | $8.96 | $8.96 | 1,501,300 |
| 2018-06-14 | $9.48 | $9.56 | $9.35 | $9.37 | $9.33 | 1,507,240 |
| 2018-06-13 | $9.74 | $9.74 | $9.55 | $9.60 | $9.56 | 1,243,950 |
| 2018-06-12 | $9.62 | $9.80 | $9.50 | $9.79 | $9.75 | 1,783,830 |
| 2018-06-11 | $9.78 | $9.78 | $9.59 | $9.62 | $9.58 | 1,334,410 |
| 2018-06-08 | $9.91 | $9.91 | $9.64 | $9.66 | $9.62 | 3,183,140 |
| 2018-06-07 | $10.08 | $10.10 | $9.90 | $9.91 | $9.87 | 2,025,500 |
| 2018-06-06 | $10.05 | $10.12 | $9.97 | $10.10 | $10.06 | 2,555,330 |
| 2018-06-05 | $9.99 | $10.07 | $9.90 | $10.04 | $10.00 | 3,009,130 |
| 2018-06-04 | $9.97 | $10.20 | $9.68 | $10.06 | $10.02 | 4,049,910 |
| 2018-06-01 | $10.04 | $10.11 | $9.88 | $9.95 | $9.91 | 2,627,890 |
| 2018-05-31 | $10.10 | $10.28 | $10.04 | $10.11 | $10.07 | 3,112,080 |
| 2018-05-30 | $10.30 | $10.40 | $9.94 | $10.00 | $9.96 | 3,365,260 |
| 2018-05-29 | $10.42 | $10.64 | $10.39 | $10.54 | $10.49 | 1,698,420 |
| 2018-05-28 | $10.68 | $10.69 | $10.30 | $10.47 | $10.42 | 2,452,620 |
| 2018-05-25 | $11.05 | $11.05 | $10.60 | $10.72 | $10.67 | 4,054,340 |
| 2018-05-24 | $11.05 | $11.15 | $10.94 | $11.03 | $10.98 | 2,421,510 |
| 2018-05-23 | $11.59 | $11.59 | $11.00 | $11.08 | $11.03 | 5,336,400 |
| 2018-05-22 | $11.49 | $11.68 | $11.32 | $11.62 | $11.57 | 7,491,110 |
| 2018-05-21 | $11.50 | $11.59 | $11.35 | $11.45 | $11.40 | 8,604,370 |
| 2018-05-18 | $10.91 | $11.90 | $10.87 | $11.56 | $11.51 | 10,436,200 |
| 2018-05-17 | $10.67 | $11.12 | $10.66 | $10.92 | $10.87 | 3,895,980 |
| 2018-05-16 | $10.77 | $10.79 | $10.68 | $10.70 | $10.65 | 1,306,210 |
| 2018-05-15 | $10.85 | $10.85 | $10.55 | $10.81 | $10.76 | 2,165,980 |
| 2018-05-14 | $11.03 | $11.05 | $10.70 | $10.86 | $10.81 | 2,944,410 |
| 2018-05-11 | $11.24 | $11.29 | $10.97 | $11.02 | $10.97 | 3,166,900 |
| 2018-05-10 | $10.96 | $11.44 | $10.96 | $11.25 | $11.20 | 6,182,060 |
| 2018-05-09 | $10.69 | $11.00 | $10.69 | $10.87 | $10.82 | 3,723,800 |
| 2018-05-08 | $10.68 | $10.74 | $10.58 | $10.74 | $10.69 | 2,377,850 |
| 2018-05-07 | $10.51 | $10.72 | $10.46 | $10.68 | $10.63 | 2,501,200 |
| 2018-05-04 | $10.51 | $10.55 | $10.42 | $10.46 | $10.41 | 1,576,300 |
| 2018-05-03 | $10.41 | $10.55 | $10.26 | $10.50 | $10.45 | 1,438,940 |
| 2018-05-02 | $10.57 | $10.67 | $10.30 | $10.46 | $10.41 | 1,904,500 |
| 2018-05-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.64 | 0 |
| 2018-04-30 | $10.69 | $10.69 | $10.69 | $10.69 | $10.64 | 0 |
| 2018-04-27 | $10.71 | $10.79 | $10.62 | $10.69 | $10.64 | 894,060 |
| 2018-04-26 | $11.00 | $11.05 | $10.61 | $10.62 | $10.57 | 1,380,060 |
| 2018-04-25 | $10.65 | $11.06 | $10.58 | $10.98 | $10.93 | 2,172,090 |
| 2018-04-24 | $10.80 | $11.00 | $10.76 | $10.84 | $10.79 | 1,767,830 |
| 2018-04-23 | $10.75 | $10.79 | $10.52 | $10.60 | $10.55 | 2,110,900 |
| 2018-04-20 | $11.03 | $11.10 | $10.70 | $10.79 | $10.74 | 1,951,400 |
| 2018-04-19 | $11.09 | $11.33 | $10.98 | $11.11 | $11.06 | 1,629,600 |
| 2018-04-18 | $11.23 | $11.30 | $10.52 | $11.10 | $11.05 | 2,053,360 |
| 2018-04-17 | $11.76 | $11.76 | $11.00 | $11.07 | $11.02 | 3,416,800 |
| 2018-04-16 | $12.11 | $12.24 | $11.77 | $11.94 | $11.89 | 2,536,680 |
| 2018-04-13 | $11.74 | $12.27 | $11.74 | $12.05 | $12.00 | 6,923,550 |
| 2018-04-12 | $11.63 | $12.09 | $11.42 | $11.98 | $11.93 | 7,547,680 |
| 2018-04-11 | $11.15 | $11.98 | $11.15 | $11.59 | $11.54 | 4,594,910 |
| 2018-04-10 | $11.20 | $11.26 | $10.96 | $11.15 | $11.10 | 1,821,000 |
| 2018-04-09 | $11.01 | $11.19 | $10.86 | $11.16 | $11.11 | 2,620,400 |
| 2018-04-06 | $11.04 | $11.04 | $11.04 | $11.04 | $10.99 | 0 |
| 2018-04-05 | $11.04 | $11.04 | $11.04 | $11.04 | $10.99 | 0 |
| 2018-04-04 | $10.90 | $11.14 | $10.85 | $11.04 | $10.99 | 3,453,590 |
| 2018-04-03 | $10.73 | $11.01 | $10.49 | $10.93 | $10.88 | 3,911,590 |
| 2018-04-02 | $10.94 | $11.03 | $10.84 | $10.85 | $10.80 | 2,353,670 |
| 2018-03-30 | $11.05 | $11.06 | $10.90 | $10.96 | $10.91 | 3,050,790 |
| 2018-03-29 | $10.72 | $11.05 | $10.72 | $11.01 | $10.96 | 2,459,200 |
| 2018-03-28 | $10.93 | $10.98 | $10.71 | $10.72 | $10.67 | 3,465,010 |
| 2018-03-27 | $11.10 | $11.27 | $10.84 | $11.11 | $11.06 | 4,701,260 |
| 2018-03-26 | $11.38 | $11.39 | $10.19 | $11.04 | $10.99 | 4,466,810 |
| 2018-03-23 | $11.91 | $12.10 | $11.18 | $11.29 | $11.24 | 5,952,810 |
| 2018-03-22 | $12.10 | $12.37 | $12.01 | $12.34 | $12.29 | 8,010,190 |
| 2018-03-21 | $11.82 | $12.58 | $11.78 | $12.31 | $12.26 | 10,181,800 |
| 2018-03-20 | $11.50 | $11.98 | $11.43 | $11.76 | $11.71 | 3,753,340 |
| 2018-03-19 | $11.71 | $12.07 | $11.71 | $11.89 | $11.84 | 4,303,880 |
| 2018-03-16 | $12.01 | $12.07 | $11.74 | $11.79 | $11.74 | 6,601,780 |
| 2018-03-15 | $11.30 | $12.20 | $11.21 | $12.13 | $12.08 | 10,505,220 |
| 2018-03-14 | $11.21 | $11.62 | $11.21 | $11.31 | $11.26 | 3,592,260 |
| 2018-03-13 | $11.39 | $11.45 | $11.18 | $11.34 | $11.29 | 2,909,580 |
| 2018-03-12 | $11.20 | $11.49 | $11.15 | $11.40 | $11.35 | 4,052,110 |
| 2018-03-09 | $11.05 | $11.24 | $11.04 | $11.19 | $11.14 | 2,598,490 |
| 2018-03-08 | $10.87 | $11.30 | $10.85 | $11.07 | $11.02 | 2,932,370 |
| 2018-03-07 | $11.07 | $11.08 | $10.82 | $10.91 | $10.86 | 2,123,330 |
| 2018-03-06 | $11.02 | $11.06 | $10.80 | $11.04 | $10.99 | 2,200,790 |
| 2018-03-05 | $10.74 | $11.02 | $10.73 | $11.00 | $10.95 | 1,943,300 |
| 2018-03-02 | $10.84 | $10.97 | $10.71 | $10.74 | $10.69 | 1,956,200 |
| 2018-03-01 | $10.65 | $10.88 | $10.54 | $10.87 | $10.82 | 1,905,190 |
| 2018-02-28 | $10.60 | $10.72 | $10.53 | $10.69 | $10.64 | 1,592,120 |
| 2018-02-27 | $10.65 | $10.73 | $10.62 | $10.71 | $10.66 | 1,617,580 |
| 2018-02-26 | $10.58 | $10.72 | $10.44 | $10.71 | $10.66 | 2,054,290 |
| 2018-02-23 | $10.56 | $10.61 | $10.43 | $10.53 | $10.48 | 1,436,090 |
| 2018-02-22 | $10.53 | $10.57 | $10.40 | $10.56 | $10.51 | 1,571,820 |
| 2018-02-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.43 | 0 |
| 2018-02-20 | $10.48 | $10.48 | $10.48 | $10.48 | $10.43 | 0 |
| 2018-02-19 | $10.48 | $10.48 | $10.48 | $10.48 | $10.43 | 0 |
| 2018-02-16 | $10.48 | $10.48 | $10.48 | $10.48 | $10.43 | 0 |
| 2018-02-15 | $10.48 | $10.48 | $10.48 | $10.48 | $10.43 | 0 |
| 2018-02-14 | $10.49 | $10.49 | $10.36 | $10.48 | $10.43 | 1,224,590 |
| 2018-02-13 | $10.51 | $10.55 | $10.32 | $10.51 | $10.46 | 2,370,840 |
| 2018-02-12 | $10.48 | $10.48 | $10.18 | $10.41 | $10.36 | 2,146,710 |
| 2018-02-09 | $10.23 | $10.27 | $9.63 | $10.05 | $10.01 | 3,053,400 |
| 2018-02-08 | $10.39 | $10.52 | $10.34 | $10.50 | $10.45 | 1,645,510 |
| 2018-02-07 | $10.33 | $10.46 | $10.20 | $10.30 | $10.25 | 3,206,000 |
| 2018-02-06 | $10.60 | $10.76 | $10.20 | $10.20 | $10.15 | 2,900,230 |
| 2018-02-05 | $10.72 | $10.92 | $10.50 | $10.88 | $10.83 | 1,401,630 |
| 2018-02-02 | $11.06 | $11.18 | $10.88 | $10.94 | $10.89 | 1,749,370 |
| 2018-02-01 | $11.41 | $11.55 | $10.77 | $11.06 | $11.01 | 4,544,000 |
| 2018-01-31 | $11.59 | $11.60 | $11.33 | $11.43 | $11.38 | 2,320,190 |
| 2018-01-30 | $11.79 | $11.80 | $11.58 | $11.66 | $11.61 | 2,295,670 |
| 2018-01-29 | $12.01 | $12.05 | $11.76 | $11.82 | $11.77 | 2,488,530 |
| 2018-01-26 | $12.05 | $12.07 | $11.91 | $12.01 | $11.96 | 3,013,900 |
| 2018-01-25 | $12.09 | $12.29 | $12.02 | $12.04 | $11.99 | 3,242,900 |
| 2018-01-24 | $11.90 | $12.09 | $11.90 | $12.07 | $12.02 | 2,763,800 |
| 2018-01-23 | $12.04 | $12.12 | $11.91 | $11.96 | $11.91 | 3,399,410 |
| 2018-01-22 | $11.98 | $12.11 | $11.90 | $12.02 | $11.97 | 2,052,180 |
| 2018-01-19 | $12.10 | $12.12 | $11.92 | $12.05 | $12.00 | 2,606,460 |
| 2018-01-18 | $11.92 | $12.22 | $11.84 | $12.19 | $12.14 | 4,844,930 |
| 2018-01-17 | $11.66 | $11.80 | $11.57 | $11.75 | $11.70 | 1,870,080 |
| 2018-01-16 | $11.67 | $11.79 | $11.63 | $11.73 | $11.68 | 1,548,370 |
| 2018-01-15 | $11.90 | $11.98 | $11.54 | $11.67 | $11.62 | 2,735,930 |
| 2018-01-12 | $12.06 | $12.08 | $11.86 | $11.88 | $11.83 | 2,734,400 |
| 2018-01-11 | $12.17 | $12.17 | $11.91 | $12.10 | $12.05 | 2,098,790 |
| 2018-01-10 | $12.20 | $12.43 | $12.00 | $12.15 | $12.10 | 2,389,700 |
| 2018-01-09 | $12.35 | $12.43 | $12.11 | $12.16 | $12.11 | 2,193,840 |
| 2018-01-08 | $12.20 | $12.45 | $12.15 | $12.35 | $12.30 | 3,514,620 |
| 2018-01-05 | $12.27 | $12.35 | $12.10 | $12.26 | $12.21 | 3,205,990 |
| 2018-01-04 | $12.00 | $12.88 | $11.96 | $12.37 | $12.32 | 6,258,400 |
| 2018-01-03 | $11.78 | $11.98 | $11.73 | $11.97 | $11.92 | 2,960,190 |
| 2018-01-02 | $12.06 | $12.15 | $11.85 | $11.87 | $11.82 | 4,273,380 |
| 2018-01-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.50 | 0 |
| 2017-12-29 | $11.59 | $11.66 | $11.48 | $11.55 | $11.50 | 1,504,720 |
| 2017-12-28 | $11.59 | $11.63 | $11.42 | $11.56 | $11.51 | 1,565,630 |
| 2017-12-27 | $11.60 | $11.84 | $11.54 | $11.59 | $11.54 | 1,589,490 |
| 2017-12-26 | $11.48 | $11.67 | $11.44 | $11.60 | $11.55 | 1,280,950 |
| 2017-12-25 | $11.80 | $11.80 | $11.47 | $11.48 | $11.43 | 1,711,480 |
| 2017-12-22 | $11.69 | $12.16 | $11.68 | $11.91 | $11.86 | 2,280,560 |
| 2017-12-21 | $11.62 | $11.80 | $11.51 | $11.69 | $11.64 | 1,360,140 |
| 2017-12-20 | $11.91 | $11.91 | $11.61 | $11.63 | $11.58 | 1,893,700 |
| 2017-12-19 | $11.84 | $12.06 | $11.83 | $11.95 | $11.90 | 1,044,670 |
| 2017-12-18 | $11.86 | $11.97 | $11.75 | $11.83 | $11.78 | 914,810 |
| 2017-12-15 | $12.02 | $12.03 | $11.87 | $11.93 | $11.88 | 1,017,250 |
| 2017-12-14 | $12.05 | $12.10 | $11.88 | $12.07 | $12.02 | 1,655,680 |
| 2017-12-13 | $11.97 | $12.26 | $11.95 | $12.08 | $12.03 | 1,443,880 |
| 2017-12-12 | $12.18 | $12.18 | $11.87 | $12.05 | $12.00 | 2,706,150 |
| 2017-12-11 | $11.78 | $12.27 | $11.77 | $12.23 | $12.18 | 3,724,600 |
| 2017-12-08 | $11.64 | $11.76 | $11.50 | $11.72 | $11.67 | 1,376,000 |
| 2017-12-07 | $11.55 | $11.72 | $11.52 | $11.58 | $11.53 | 1,304,190 |
| 2017-12-06 | $11.47 | $11.72 | $11.32 | $11.60 | $11.55 | 2,042,850 |
| 2017-12-05 | $12.21 | $12.22 | $11.34 | $11.55 | $11.50 | 4,947,200 |
| 2017-12-04 | $12.48 | $12.48 | $12.15 | $12.23 | $12.18 | 2,358,800 |
| 2017-12-01 | $12.62 | $12.62 | $12.35 | $12.42 | $12.36 | 2,277,500 |
| 2017-11-30 | $12.39 | $12.66 | $12.36 | $12.53 | $12.47 | 2,443,830 |
| 2017-11-29 | $12.35 | $12.49 | $12.21 | $12.39 | $12.33 | 2,491,320 |
| 2017-11-28 | $12.37 | $12.56 | $12.28 | $12.43 | $12.37 | 2,374,620 |
| 2017-11-27 | $12.10 | $12.25 | $12.10 | $12.15 | $12.10 | 1,861,000 |
| 2017-11-24 | $12.05 | $12.28 | $11.96 | $12.20 | $12.15 | 2,167,340 |
| 2017-11-23 | $12.37 | $12.39 | $12.04 | $12.14 | $12.09 | 2,883,070 |
| 2017-11-22 | $12.33 | $12.43 | $12.16 | $12.32 | $12.27 | 2,464,680 |
| 2017-11-21 | $12.47 | $12.60 | $12.22 | $12.31 | $12.26 | 3,746,840 |
| 2017-11-20 | $12.80 | $12.80 | $12.13 | $12.53 | $12.47 | 3,792,570 |
| 2017-11-17 | $14.10 | $14.15 | $12.68 | $12.73 | $12.67 | 7,510,600 |
| 2017-11-16 | $14.17 | $14.20 | $13.97 | $14.09 | $14.03 | 2,686,390 |
| 2017-11-15 | $14.10 | $14.23 | $13.92 | $14.10 | $14.04 | 4,447,850 |
| 2017-11-14 | $14.19 | $14.36 | $14.08 | $14.16 | $14.10 | 4,386,950 |
| 2017-11-13 | $14.69 | $14.77 | $14.07 | $14.18 | $14.12 | 7,849,890 |
| 2017-11-10 | $14.77 | $14.92 | $14.62 | $14.67 | $14.60 | 4,432,010 |
| 2017-11-09 | $14.61 | $14.90 | $14.46 | $14.84 | $14.77 | 7,135,400 |
| 2017-11-08 | $14.95 | $15.05 | $14.70 | $14.71 | $14.64 | 10,420,460 |
| 2017-11-07 | $14.85 | $15.22 | $14.60 | $15.15 | $15.08 | 12,383,310 |
| 2017-11-06 | $14.70 | $14.88 | $14.48 | $14.75 | $14.68 | 6,465,940 |
| 2017-11-03 | $14.38 | $14.67 | $14.31 | $14.65 | $14.58 | 8,141,200 |
| 2017-11-02 | $14.45 | $14.58 | $14.27 | $14.38 | $14.32 | 5,887,360 |
| 2017-11-01 | $14.16 | $14.72 | $14.16 | $14.53 | $14.47 | 9,938,850 |
| 2017-10-31 | $13.95 | $14.36 | $13.86 | $14.24 | $14.18 | 6,429,260 |
| 2017-10-30 | $14.19 | $14.24 | $13.78 | $13.94 | $13.88 | 5,584,980 |
| 2017-10-27 | $14.10 | $14.25 | $14.05 | $14.17 | $14.11 | 6,238,740 |
| 2017-10-26 | $14.05 | $14.17 | $13.99 | $14.07 | $14.01 | 7,927,750 |
| 2017-10-25 | $13.88 | $14.42 | $13.85 | $14.03 | $13.97 | 11,151,130 |
| 2017-10-24 | $14.68 | $14.68 | $14.36 | $14.46 | $14.40 | 3,419,360 |
| 2017-10-23 | $14.61 | $14.86 | $14.59 | $14.74 | $14.67 | 5,422,520 |
| 2017-10-20 | $14.37 | $14.97 | $14.36 | $14.88 | $14.81 | 10,286,880 |
| 2017-10-19 | $14.16 | $14.16 | $13.78 | $13.90 | $13.84 | 1,542,700 |
| 2017-10-18 | $14.15 | $14.24 | $14.08 | $14.10 | $14.04 | 1,319,240 |
| 2017-10-17 | $14.20 | $14.24 | $14.10 | $14.13 | $14.07 | 1,207,000 |
| 2017-10-16 | $14.46 | $14.54 | $14.07 | $14.19 | $14.13 | 1,647,040 |
| 2017-10-13 | $14.58 | $14.58 | $14.40 | $14.54 | $14.48 | 1,785,740 |
| 2017-10-12 | $14.38 | $14.57 | $14.33 | $14.52 | $14.46 | 2,291,760 |
| 2017-10-11 | $14.25 | $14.55 | $14.25 | $14.42 | $14.36 | 3,112,710 |
| 2017-10-10 | $14.28 | $14.32 | $14.08 | $14.28 | $14.22 | 1,832,760 |
| 2017-10-09 | $14.00 | $14.30 | $13.95 | $14.27 | $14.21 | 2,343,150 |
| 2017-10-06 | $13.92 | $13.92 | $13.92 | $13.92 | $13.86 | 0 |
| 2017-10-05 | $13.92 | $13.92 | $13.92 | $13.92 | $13.86 | 0 |
| 2017-10-04 | $13.92 | $13.92 | $13.92 | $13.92 | $13.86 | 0 |
| 2017-10-03 | $13.92 | $13.92 | $13.92 | $13.92 | $13.86 | 0 |
| 2017-10-02 | $13.92 | $13.92 | $13.92 | $13.92 | $13.86 | 0 |
| 2017-09-29 | $14.16 | $14.20 | $13.75 | $13.92 | $13.86 | 2,618,020 |
| 2017-09-28 | $14.39 | $14.40 | $14.13 | $14.17 | $14.11 | 1,758,160 |
| 2017-09-27 | $14.24 | $14.40 | $14.22 | $14.36 | $14.30 | 1,282,860 |
| 2017-09-26 | $14.24 | $14.36 | $14.18 | $14.31 | $14.25 | 1,245,760 |
| 2017-09-25 | $14.54 | $14.64 | $14.26 | $14.27 | $14.21 | 1,780,800 |
| 2017-09-22 | $14.71 | $14.73 | $14.40 | $14.50 | $14.44 | 2,638,740 |
| 2017-09-21 | $15.00 | $15.04 | $14.81 | $14.86 | $14.79 | 1,988,800 |
| 2017-09-20 | $14.99 | $15.03 | $14.87 | $14.99 | $14.92 | 1,439,570 |
| 2017-09-19 | $14.99 | $15.08 | $14.85 | $14.98 | $14.91 | 1,619,600 |
| 2017-09-18 | $15.02 | $15.08 | $14.82 | $15.00 | $14.93 | 2,135,930 |
| 2017-09-15 | $15.40 | $15.65 | $15.08 | $15.16 | $15.09 | 4,546,930 |
| 2017-09-14 | $14.86 | $15.19 | $14.86 | $15.11 | $15.04 | 2,845,380 |
| 2017-09-13 | $14.82 | $14.94 | $14.75 | $14.86 | $14.79 | 1,898,000 |
| 2017-09-12 | $15.00 | $15.04 | $14.81 | $14.84 | $14.77 | 3,193,000 |
| 2017-09-11 | $15.06 | $15.16 | $14.81 | $15.04 | $14.97 | 2,319,140 |
| 2017-09-08 | $15.20 | $15.21 | $15.04 | $15.10 | $15.03 | 1,805,730 |
| 2017-09-07 | $15.25 | $15.28 | $15.12 | $15.17 | $15.10 | 1,825,180 |
| 2017-09-06 | $15.15 | $15.20 | $15.06 | $15.19 | $15.12 | 1,718,550 |
| 2017-09-05 | $15.41 | $15.43 | $14.85 | $15.20 | $15.13 | 3,488,180 |
| 2017-09-04 | $15.70 | $15.83 | $15.61 | $15.68 | $15.61 | 1,486,260 |
| 2017-09-01 | $15.57 | $15.75 | $15.56 | $15.73 | $15.66 | 1,679,850 |
| 2017-08-31 | $15.64 | $15.68 | $15.52 | $15.57 | $15.50 | 1,334,700 |
| 2017-08-30 | $15.60 | $15.73 | $15.55 | $15.64 | $15.57 | 1,621,200 |
| 2017-08-29 | $15.82 | $15.82 | $15.58 | $15.60 | $15.53 | 2,247,400 |
| 2017-08-28 | $15.76 | $15.86 | $15.67 | $15.81 | $15.74 | 2,184,410 |
| 2017-08-25 | $15.88 | $15.89 | $15.61 | $15.74 | $15.67 | 2,457,330 |
| 2017-08-24 | $15.56 | $16.02 | $15.48 | $15.95 | $15.87 | 3,361,670 |
| 2017-08-23 | $15.61 | $15.80 | $15.58 | $15.67 | $15.59 | 1,257,500 |
| 2017-08-22 | $15.90 | $15.98 | $15.64 | $15.65 | $15.57 | 2,014,700 |
| 2017-08-21 | $15.90 | $16.20 | $15.71 | $15.90 | $15.82 | 3,084,620 |
| 2017-08-18 | $15.54 | $16.15 | $15.42 | $15.80 | $15.72 | 3,936,850 |
| 2017-08-17 | $15.40 | $15.62 | $15.40 | $15.59 | $15.51 | 1,807,700 |
| 2017-08-16 | $15.29 | $15.52 | $15.21 | $15.48 | $15.40 | 1,831,210 |
| 2017-08-15 | $15.17 | $15.42 | $15.17 | $15.33 | $15.25 | 1,182,300 |
| 2017-08-14 | $15.03 | $15.20 | $15.03 | $15.20 | $15.12 | 1,003,900 |
| 2017-08-11 | $15.06 | $15.19 | $15.00 | $15.03 | $14.95 | 1,760,880 |
| 2017-08-10 | $15.31 | $15.40 | $15.04 | $15.10 | $15.02 | 1,832,200 |
| 2017-08-09 | $15.40 | $15.47 | $15.34 | $15.39 | $15.31 | 1,082,900 |
| 2017-08-08 | $15.54 | $15.54 | $15.32 | $15.49 | $15.41 | 1,943,710 |
| 2017-08-07 | $15.33 | $15.66 | $15.28 | $15.56 | $15.48 | 2,328,670 |
| 2017-08-04 | $15.39 | $15.39 | $15.26 | $15.34 | $15.26 | 1,385,690 |
| 2017-08-03 | $15.21 | $15.49 | $15.21 | $15.39 | $15.31 | 1,760,660 |
| 2017-08-02 | $15.65 | $15.65 | $15.24 | $15.29 | $15.21 | 1,899,750 |
| 2017-08-01 | $15.64 | $15.76 | $15.50 | $15.65 | $15.57 | 1,641,280 |
| 2017-07-31 | $15.64 | $15.68 | $15.42 | $15.66 | $15.58 | 1,728,770 |
| 2017-07-28 | $15.46 | $15.66 | $15.36 | $15.64 | $15.56 | 2,162,550 |
| 2017-07-27 | $15.51 | $15.60 | $15.21 | $15.57 | $15.49 | 2,438,790 |
| 2017-07-26 | $15.71 | $15.75 | $15.35 | $15.44 | $15.36 | 2,894,390 |
| 2017-07-25 | $15.92 | $16.08 | $15.72 | $15.76 | $15.68 | 2,369,360 |
| 2017-07-24 | $15.93 | $15.93 | $15.52 | $15.92 | $15.84 | 2,708,140 |
| 2017-07-21 | $16.20 | $16.24 | $15.81 | $15.93 | $15.85 | 3,485,840 |
| 2017-07-20 | $15.75 | $16.20 | $15.61 | $16.15 | $16.07 | 4,877,470 |
| 2017-07-19 | $15.70 | $15.83 | $15.48 | $15.79 | $15.71 | 2,917,460 |
| 2017-07-18 | $15.46 | $15.70 | $15.24 | $15.67 | $15.59 | 2,990,270 |
| 2017-07-17 | $16.12 | $16.35 | $15.03 | $15.59 | $15.51 | 4,767,990 |
| 2017-07-14 | $15.85 | $16.23 | $15.74 | $16.11 | $16.03 | 3,936,210 |
| 2017-07-13 | $15.85 | $16.00 | $15.68 | $15.99 | $15.91 | 3,302,840 |
| 2017-07-12 | $15.90 | $16.25 | $15.83 | $16.01 | $15.93 | 5,549,130 |
| 2017-07-11 | $15.65 | $15.95 | $15.55 | $15.67 | $15.59 | 3,138,300 |
| 2017-07-10 | $16.00 | $16.20 | $15.58 | $15.76 | $15.68 | 5,381,630 |
| 2017-07-07 | $15.90 | $16.54 | $15.90 | $16.23 | $16.15 | 11,289,490 |
| 2017-07-06 | $15.23 | $15.48 | $15.01 | $15.45 | $15.37 | 2,554,390 |
| 2017-07-05 | $15.27 | $15.28 | $15.03 | $15.23 | $15.15 | 1,677,490 |
| 2017-07-04 | $15.30 | $15.37 | $15.17 | $15.26 | $15.18 | 1,816,010 |
| 2017-07-03 | $15.22 | $15.27 | $15.06 | $15.23 | $15.15 | 1,307,900 |
| 2017-06-30 | $15.14 | $15.15 | $14.98 | $15.06 | $14.98 | 1,077,490 |
| 2017-06-29 | $15.30 | $15.32 | $15.11 | $15.16 | $15.08 | 1,601,140 |
| 2017-06-28 | $15.18 | $15.28 | $15.04 | $15.25 | $15.17 | 1,735,020 |
| 2017-06-27 | $15.23 | $15.30 | $15.06 | $15.17 | $15.09 | 1,557,310 |
| 2017-06-26 | $15.09 | $15.33 | $14.92 | $15.23 | $15.15 | 2,087,460 |
| 2017-06-23 | $15.14 | $15.28 | $14.74 | $15.07 | $14.99 | 2,840,800 |
| 2017-06-22 | $15.52 | $15.80 | $15.22 | $15.24 | $15.16 | 3,603,760 |
| 2017-06-21 | $15.54 | $15.69 | $15.30 | $15.56 | $15.48 | 3,089,620 |
| 2017-06-20 | $15.75 | $16.18 | $15.51 | $15.56 | $15.48 | 5,624,880 |
| 2017-06-19 | $15.29 | $15.63 | $15.24 | $15.61 | $15.53 | 4,151,320 |
| 2017-06-16 | $15.16 | $15.36 | $15.10 | $15.26 | $15.18 | 2,705,800 |
| 2017-06-15 | $15.03 | $15.25 | $14.96 | $15.17 | $15.09 | 2,960,700 |
| 2017-06-14 | $15.00 | $15.15 | $14.91 | $14.94 | $14.86 | 2,237,980 |
| 2017-06-13 | $14.89 | $15.16 | $14.89 | $15.08 | $15.00 | 2,464,870 |
| 2017-06-12 | $15.30 | $15.43 | $14.82 | $14.93 | $14.85 | 2,710,560 |
| 2017-06-09 | $15.21 | $15.50 | $15.20 | $15.45 | $15.37 | 3,039,520 |
| 2017-06-08 | $15.30 | $15.66 | $15.21 | $15.29 | $15.21 | 4,314,400 |
| 2017-06-07 | $14.93 | $15.50 | $14.84 | $15.44 | $15.36 | 5,537,210 |
| 2017-06-06 | $15.22 | $15.39 | $14.26 | $15.22 | $15.14 | 6,101,910 |
| 2017-06-05 | $15.08 | $15.48 | $15.08 | $15.19 | $15.11 | 4,645,500 |
| 2017-06-02 | $16.00 | $16.26 | $15.09 | $15.20 | $15.12 | 10,104,060 |
| 2017-06-01 | $17.82 | $18.38 | $16.77 | $16.77 | $16.68 | 10,258,380 |
| 2017-05-31 | $20.51 | $20.63 | $18.63 | $18.63 | $18.54 | 16,585,730 |
| 2017-05-30 | $20.70 | $20.70 | $20.70 | $20.70 | $20.59 | 0 |
| 2017-05-29 | $20.70 | $20.70 | $20.70 | $20.70 | $20.59 | 0 |
| 2017-05-26 | $20.31 | $21.53 | $20.20 | $20.70 | $20.59 | 10,485,080 |
| 2017-05-25 | $20.45 | $20.66 | $20.00 | $20.41 | $20.31 | 2,460,300 |
| 2017-05-24 | $20.80 | $20.80 | $19.63 | $20.50 | $20.40 | 3,913,890 |
| 2017-05-23 | $21.36 | $21.44 | $20.50 | $20.93 | $20.82 | 5,715,000 |
| 2017-05-22 | $22.55 | $22.55 | $21.49 | $21.55 | $21.44 | 5,145,210 |
| 2017-05-19 | $21.97 | $23.08 | $21.90 | $22.15 | $22.04 | 10,503,890 |
| 2017-05-18 | $20.44 | $22.74 | $20.44 | $21.91 | $21.80 | 13,200,890 |
| 2017-05-17 | $20.68 | $21.17 | $20.65 | $20.67 | $20.57 | 1,904,620 |
| 2017-05-16 | $20.60 | $21.05 | $20.43 | $20.82 | $20.71 | 1,981,090 |
| 2017-05-15 | $20.36 | $20.69 | $20.20 | $20.62 | $20.52 | 2,845,920 |
| 2017-05-12 | $20.41 | $20.60 | $20.11 | $20.36 | $20.26 | 2,480,250 |
| 2017-05-11 | $20.01 | $20.50 | $19.60 | $20.28 | $20.18 | 4,925,400 |
| 2017-05-10 | $20.03 | $20.30 | $19.70 | $20.02 | $19.92 | 1,789,610 |
| 2017-05-09 | $20.12 | $20.50 | $19.52 | $20.26 | $20.16 | 3,235,790 |
| 2017-05-08 | $20.45 | $21.50 | $20.30 | $20.50 | $20.40 | 3,311,190 |
| 2017-05-05 | $20.34 | $20.60 | $19.88 | $20.47 | $20.37 | 2,283,740 |
| 2017-05-04 | $20.22 | $20.60 | $20.18 | $20.34 | $20.24 | 1,795,080 |
| 2017-05-03 | $20.15 | $20.30 | $20.00 | $20.18 | $20.08 | 789,800 |
| 2017-05-02 | $20.45 | $20.45 | $20.02 | $20.14 | $20.04 | 1,233,420 |
| 2017-05-01 | $20.54 | $20.54 | $20.54 | $20.54 | $20.44 | 0 |
| 2017-04-28 | $20.40 | $20.60 | $20.32 | $20.54 | $20.44 | 1,794,220 |
| 2017-04-27 | $20.05 | $20.79 | $19.63 | $20.39 | $20.29 | 3,889,900 |
| 2017-04-26 | $20.23 | $20.38 | $20.03 | $20.04 | $19.94 | 920,400 |
| 2017-04-25 | $20.01 | $20.46 | $20.01 | $20.23 | $20.13 | 862,360 |
| 2017-04-24 | $20.26 | $20.59 | $19.50 | $20.45 | $20.35 | 5,511,470 |
| 2017-04-21 | $20.64 | $20.64 | $20.06 | $20.32 | $20.22 | 731,400 |
| 2017-04-20 | $20.74 | $20.79 | $20.30 | $20.32 | $20.22 | 1,084,960 |
| 2017-04-19 | $20.80 | $20.94 | $19.80 | $20.80 | $20.69 | 3,136,630 |
| 2017-04-18 | $21.20 | $21.48 | $20.85 | $20.90 | $20.79 | 1,530,360 |
| 2017-04-17 | $20.99 | $21.37 | $20.23 | $21.15 | $21.04 | 2,794,800 |
| 2017-04-14 | $21.82 | $22.30 | $20.26 | $20.97 | $20.86 | 4,773,910 |
| 2017-04-13 | $21.90 | $22.45 | $21.84 | $22.13 | $22.02 | 3,253,150 |
| 2017-04-12 | $22.38 | $22.38 | $21.80 | $21.85 | $21.74 | 3,014,480 |
| 2017-04-11 | $21.55 | $22.44 | $21.52 | $22.40 | $22.29 | 4,884,830 |
| 2017-04-10 | $21.87 | $22.03 | $21.44 | $21.56 | $21.45 | 2,314,410 |
| 2017-04-07 | $22.45 | $22.45 | $22.01 | $22.07 | $21.96 | 2,919,940 |
| 2017-04-06 | $21.90 | $22.35 | $21.80 | $22.32 | $22.21 | 3,840,520 |
| 2017-04-05 | $21.81 | $22.07 | $21.43 | $21.97 | $21.86 | 2,994,890 |
| 2017-04-04 | $21.43 | $21.43 | $21.43 | $21.43 | $21.32 | 0 |
| 2017-04-03 | $21.43 | $21.43 | $21.43 | $21.43 | $21.32 | 0 |
| 2017-03-31 | $21.40 | $22.06 | $21.20 | $21.43 | $21.32 | 2,879,010 |
| 2017-03-30 | $21.06 | $22.38 | $20.70 | $21.60 | $21.49 | 5,206,390 |
| 2017-03-29 | $21.10 | $21.65 | $20.58 | $21.25 | $21.14 | 2,019,160 |
| 2017-03-28 | $20.85 | $21.35 | $20.85 | $21.16 | $21.05 | 1,537,780 |
| 2017-03-27 | $21.00 | $21.09 | $20.78 | $20.88 | $20.77 | 1,378,670 |
| 2017-03-24 | $20.90 | $21.17 | $20.68 | $21.09 | $20.98 | 1,707,660 |
| 2017-03-23 | $21.55 | $21.74 | $20.53 | $20.88 | $20.77 | 2,168,170 |
| 2017-03-22 | $21.77 | $21.88 | $21.51 | $21.56 | $21.45 | 1,466,910 |
| 2017-03-21 | $21.55 | $22.12 | $21.43 | $21.72 | $21.61 | 1,754,890 |
| 2017-03-20 | $21.28 | $21.62 | $21.27 | $21.55 | $21.44 | 1,335,830 |
| 2017-03-17 | $21.85 | $21.96 | $21.52 | $21.58 | $21.47 | 1,547,200 |
| 2017-03-16 | $21.89 | $22.06 | $21.70 | $21.91 | $21.80 | 1,857,230 |
| 2017-03-15 | $21.51 | $22.07 | $21.51 | $21.89 | $21.78 | 1,757,050 |
| 2017-03-14 | $21.52 | $21.94 | $21.51 | $21.62 | $21.51 | 1,999,480 |
| 2017-03-13 | $21.35 | $21.60 | $21.00 | $21.52 | $21.41 | 2,460,430 |
| 2017-03-10 | $21.69 | $21.93 | $21.34 | $21.36 | $21.25 | 2,692,230 |
| 2017-03-09 | $22.57 | $22.57 | $21.59 | $21.76 | $21.65 | 4,653,960 |
| 2017-03-08 | $22.78 | $23.09 | $22.46 | $22.66 | $22.54 | 2,613,400 |
| 2017-03-07 | $22.80 | $23.15 | $22.75 | $22.84 | $22.72 | 2,837,810 |
| 2017-03-06 | $22.41 | $23.15 | $22.41 | $22.89 | $22.77 | 3,726,910 |
| 2017-03-03 | $22.47 | $22.90 | $22.11 | $22.61 | $22.50 | 4,040,810 |
| 2017-03-02 | $23.04 | $23.04 | $22.64 | $22.65 | $22.54 | 4,247,590 |
| 2017-03-01 | $22.17 | $23.26 | $22.04 | $23.08 | $22.96 | 11,879,530 |
| 2017-02-28 | $22.50 | $22.50 | $21.90 | $22.16 | $22.05 | 3,295,870 |
| 2017-02-27 | $22.66 | $22.83 | $22.41 | $22.54 | $22.43 | 2,223,230 |
| 2017-02-24 | $22.52 | $22.80 | $22.35 | $22.71 | $22.59 | 3,119,320 |
| 2017-02-23 | $22.81 | $23.01 | $22.40 | $22.62 | $22.51 | 6,919,770 |
| 2017-02-22 | $23.01 | $23.39 | $22.68 | $23.06 | $22.94 | 6,884,320 |
| 2017-02-21 | $22.68 | $23.14 | $22.57 | $22.87 | $22.75 | 6,350,680 |
| 2017-02-20 | $22.63 | $23.60 | $22.10 | $23.03 | $22.91 | 18,198,610 |
| 2017-02-17 | $23.50 | $23.69 | $21.99 | $22.77 | $22.65 | 14,546,490 |
| 2017-02-16 | $20.68 | $22.77 | $20.10 | $22.77 | $22.65 | 16,244,910 |
| 2017-02-15 | $20.66 | $21.09 | $20.56 | $20.70 | $20.59 | 3,718,320 |
| 2017-02-14 | $20.33 | $20.78 | $20.28 | $20.70 | $20.59 | 3,988,150 |
| 2017-02-13 | $20.15 | $20.44 | $20.04 | $20.39 | $20.29 | 3,094,620 |
| 2017-02-10 | $20.28 | $20.39 | $20.05 | $20.10 | $20.00 | 3,497,330 |
| 2017-02-09 | $20.00 | $20.41 | $19.94 | $20.39 | $20.29 | 4,532,830 |
| 2017-02-08 | $20.18 | $20.26 | $19.63 | $20.07 | $19.97 | 5,591,540 |
| 2017-02-07 | $20.25 | $20.54 | $20.18 | $20.23 | $20.13 | 4,373,630 |
| 2017-02-06 | $20.33 | $20.65 | $19.96 | $20.47 | $20.37 | 5,759,480 |
| 2017-02-03 | $20.31 | $20.48 | $19.78 | $20.44 | $20.34 | 4,687,530 |
| 2017-02-02 | $20.43 | $20.43 | $20.43 | $20.43 | $20.33 | 0 |
| 2017-02-01 | $20.43 | $20.43 | $20.43 | $20.43 | $20.33 | 0 |
| 2017-01-31 | $20.43 | $20.43 | $20.43 | $20.43 | $20.33 | 0 |
| 2017-01-30 | $20.43 | $20.43 | $20.43 | $20.43 | $20.33 | 0 |
| 2017-01-27 | $20.43 | $20.43 | $20.43 | $20.43 | $20.33 | 0 |
| 2017-01-26 | $21.27 | $21.45 | $20.00 | $20.43 | $20.33 | 8,861,860 |
| 2017-01-25 | $19.80 | $21.82 | $19.60 | $21.82 | $21.71 | 15,473,380 |
| 2017-01-24 | $19.54 | $20.15 | $19.36 | $19.84 | $19.74 | 3,276,110 |
| 2017-01-23 | $19.39 | $19.78 | $19.39 | $19.56 | $19.46 | 2,108,070 |
| 2017-01-20 | $19.15 | $19.49 | $18.91 | $19.35 | $19.25 | 969,480 |
| 2017-01-19 | $19.14 | $19.19 | $18.78 | $19.15 | $19.05 | 1,276,300 |
| 2017-01-18 | $19.27 | $19.40 | $19.10 | $19.13 | $19.03 | 1,293,360 |
| 2017-01-17 | $18.80 | $19.69 | $18.65 | $19.27 | $19.17 | 1,792,350 |
| 2017-01-16 | $20.66 | $20.68 | $18.65 | $19.30 | $19.20 | 3,765,240 |
| 2017-01-13 | $21.53 | $21.77 | $20.53 | $20.66 | $20.56 | 3,042,230 |
| 2017-01-12 | $21.90 | $22.43 | $21.49 | $21.54 | $21.43 | 4,943,410 |
| 2017-01-11 | $21.56 | $22.50 | $21.41 | $21.94 | $21.83 | 2,840,840 |
| 2017-01-10 | $21.64 | $21.99 | $21.41 | $21.73 | $21.62 | 1,721,660 |
| 2017-01-09 | $21.45 | $21.71 | $21.20 | $21.68 | $21.57 | 2,410,110 |
| 2017-01-06 | $21.00 | $21.70 | $21.00 | $21.50 | $21.39 | 2,245,260 |
| 2017-01-05 | $20.67 | $21.57 | $20.65 | $21.20 | $21.09 | 2,614,320 |
| 2017-01-04 | $20.70 | $20.89 | $20.40 | $20.81 | $20.70 | 1,386,420 |
| 2017-01-03 | $20.18 | $20.78 | $20.18 | $20.71 | $20.60 | 1,994,860 |
| 2017-01-02 | $20.14 | $20.14 | $20.14 | $20.14 | $20.04 | 0 |
| 2016-12-30 | $20.05 | $20.49 | $20.05 | $20.14 | $20.04 | 1,554,700 |
| 2016-12-29 | $20.94 | $20.94 | $19.51 | $20.42 | $20.32 | 3,581,270 |
| 2016-12-28 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 0 |
| 2016-12-27 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 0 |
| 2016-12-26 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 0 |
| 2016-12-23 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 0 |
| 2016-12-22 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 0 |
| 2016-12-21 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 0 |
| 2016-12-20 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 0 |
| 2016-12-19 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 0 |
| 2016-12-16 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 0 |
| 2016-12-15 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 0 |
| 2016-12-14 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 0 |
| 2016-12-13 | $20.96 | $20.96 | $20.96 | $20.96 | $20.85 | 0 |
| 2016-12-12 | $21.75 | $22.43 | $20.88 | $20.96 | $20.85 | 3,235,810 |
| 2016-12-09 | $22.16 | $22.45 | $21.72 | $21.74 | $21.63 | 2,275,360 |
| 2016-12-08 | $22.60 | $22.72 | $22.10 | $22.16 | $22.05 | 2,594,680 |
| 2016-12-07 | $22.56 | $22.67 | $22.22 | $22.55 | $22.44 | 2,620,510 |
| 2016-12-06 | $22.40 | $22.68 | $22.01 | $22.64 | $22.53 | 3,237,150 |
| 2016-12-05 | $22.46 | $22.62 | $22.08 | $22.14 | $22.03 | 2,976,810 |
| 2016-12-02 | $22.40 | $23.17 | $21.91 | $22.91 | $22.79 | 5,906,860 |
| 2016-12-01 | $22.80 | $23.36 | $22.35 | $22.49 | $22.38 | 5,224,210 |
| 2016-11-30 | $22.08 | $22.66 | $21.56 | $22.34 | $22.23 | 4,544,930 |
| 2016-11-29 | $23.70 | $23.75 | $22.30 | $22.34 | $22.23 | 7,163,940 |
| 2016-11-28 | $24.52 | $24.65 | $23.69 | $23.90 | $23.78 | 6,707,380 |
| 2016-11-25 | $24.69 | $25.49 | $23.91 | $24.67 | $24.54 | 12,764,810 |
| 2016-11-24 | $22.34 | $24.59 | $22.34 | $24.59 | $24.47 | 11,787,540 |
| 2016-11-23 | $23.10 | $23.18 | $22.28 | $22.35 | $22.24 | 3,614,350 |
| 2016-11-22 | $22.88 | $23.37 | $22.52 | $23.26 | $23.14 | 4,137,350 |
| 2016-11-21 | $22.20 | $23.58 | $21.95 | $22.93 | $22.81 | 5,974,340 |
| 2016-11-18 | $21.83 | $22.28 | $21.61 | $22.23 | $22.12 | 3,320,680 |
| 2016-11-17 | $21.83 | $21.94 | $21.68 | $21.83 | $21.72 | 1,918,950 |
| 2016-11-16 | $21.62 | $21.98 | $21.30 | $21.94 | $21.83 | 3,856,560 |
| 2016-11-15 | $21.96 | $21.96 | $21.29 | $21.49 | $21.38 | 2,284,450 |
| 2016-11-14 | $21.43 | $21.77 | $21.24 | $21.69 | $21.58 | 3,049,820 |
| 2016-11-11 | $21.30 | $21.66 | $21.16 | $21.45 | $21.34 | 2,384,160 |
| 2016-11-10 | $21.11 | $21.36 | $21.11 | $21.29 | $21.18 | 1,666,780 |
| 2016-11-09 | $21.30 | $21.30 | $20.85 | $21.09 | $20.98 | 1,898,040 |
| 2016-11-08 | $21.20 | $21.40 | $21.08 | $21.18 | $21.07 | 1,558,090 |
| 2016-11-07 | $20.65 | $21.38 | $20.61 | $21.20 | $21.09 | 2,676,980 |
| 2016-11-04 | $20.93 | $21.00 | $20.55 | $20.65 | $20.55 | 1,597,700 |
| 2016-11-03 | $21.00 | $21.15 | $20.67 | $21.01 | $20.90 | 2,901,060 |
| 2016-11-02 | $21.37 | $21.59 | $20.90 | $21.00 | $20.89 | 1,777,850 |
| 2016-11-01 | $21.25 | $21.46 | $21.01 | $21.39 | $21.28 | 1,874,570 |
| 2016-10-31 | $21.11 | $21.36 | $20.88 | $21.13 | $21.02 | 0 |
| 2016-10-28 | $21.52 | $21.84 | $21.10 | $21.21 | $21.10 | 2,762,090 |
| 2016-10-27 | $21.49 | $21.88 | $21.20 | $21.49 | $21.38 | 3,493,250 |
| 2016-10-26 | $20.98 | $21.52 | $20.54 | $21.51 | $21.40 | 3,587,030 |
| 2016-10-25 | $21.15 | $21.15 | $20.77 | $20.88 | $20.77 | 2,025,730 |
| 2016-10-24 | $20.89 | $21.15 | $20.89 | $21.10 | $20.99 | 2,272,480 |
| 2016-10-21 | $21.33 | $21.38 | $20.73 | $20.95 | $20.84 | 2,006,560 |
| 2016-10-20 | $21.51 | $21.51 | $21.21 | $21.30 | $21.19 | 1,632,940 |
| 2016-10-19 | $21.60 | $21.64 | $21.30 | $21.51 | $21.40 | 2,496,490 |
| 2016-10-18 | $21.22 | $21.55 | $21.03 | $21.47 | $21.36 | 3,272,030 |
| 2016-10-17 | $21.23 | $21.60 | $21.20 | $21.51 | $21.40 | 2,105,700 |
| 2016-10-14 | $21.51 | $21.66 | $21.15 | $21.22 | $21.11 | 1,982,620 |
| 2016-10-13 | $21.50 | $21.72 | $21.47 | $21.62 | $21.51 | 1,261,960 |
| 2016-10-12 | $21.87 | $21.87 | $21.46 | $21.56 | $21.45 | 2,732,300 |
| 2016-10-11 | $22.01 | $22.17 | $21.80 | $21.97 | $21.86 | 2,386,500 |
| 2016-10-10 | $21.50 | $22.00 | $21.50 | $21.88 | $21.77 | 2,103,390 |
| 2016-10-07 | $21.36 | $21.36 | $21.36 | $21.36 | $21.25 | 0 |
| 2016-10-06 | $21.36 | $21.36 | $21.36 | $21.36 | $21.25 | 0 |
| 2016-10-05 | $21.36 | $21.36 | $21.36 | $21.36 | $21.25 | 0 |
| 2016-10-04 | $21.36 | $21.36 | $21.36 | $21.36 | $21.25 | 0 |
| 2016-10-03 | $21.36 | $21.36 | $21.36 | $21.36 | $21.25 | 0 |
| 2016-09-30 | $21.83 | $21.83 | $21.33 | $21.36 | $21.25 | 1,874,560 |
| 2016-09-29 | $22.00 | $22.22 | $21.64 | $21.75 | $21.64 | 2,468,220 |
| 2016-09-28 | $22.19 | $22.19 | $21.46 | $21.75 | $21.64 | 2,806,220 |
| 2016-09-27 | $22.70 | $22.70 | $21.80 | $22.11 | $22.00 | 2,849,080 |
| 2016-09-26 | $23.25 | $23.30 | $22.70 | $22.76 | $22.64 | 3,768,740 |
| 2016-09-23 | $22.40 | $23.60 | $22.40 | $22.91 | $22.79 | 2,529,600 |
| 2016-09-22 | $22.53 | $22.73 | $22.36 | $22.48 | $22.37 | 2,310,870 |
| 2016-09-21 | $22.55 | $22.71 | $22.30 | $22.53 | $22.42 | 2,792,480 |
| 2016-09-20 | $23.11 | $23.11 | $22.35 | $22.75 | $22.63 | 3,368,260 |
| 2016-09-19 | $23.48 | $23.88 | $22.82 | $23.10 | $22.98 | 7,044,620 |
| 2016-09-16 | $23.48 | $23.48 | $23.48 | $23.48 | $23.36 | 0 |
| 2016-09-15 | $23.48 | $23.48 | $23.48 | $23.48 | $23.36 | 0 |
| 2016-09-14 | $22.32 | $23.99 | $22.32 | $23.48 | $23.36 | 7,548,070 |
| 2016-09-13 | $22.01 | $22.68 | $21.67 | $22.63 | $22.52 | 4,945,160 |
| 2016-09-12 | $21.78 | $22.90 | $21.48 | $22.01 | $21.90 | 5,570,220 |
| 2016-09-09 | $21.96 | $22.39 | $21.85 | $22.26 | $22.15 | 4,176,270 |
| 2016-09-08 | $21.63 | $21.94 | $21.58 | $21.89 | $21.78 | 1,810,900 |
| 2016-09-07 | $21.93 | $22.13 | $21.54 | $21.64 | $21.53 | 3,579,670 |
| 2016-09-06 | $21.59 | $22.08 | $21.42 | $21.91 | $21.80 | 2,563,430 |
| 2016-09-05 | $21.60 | $21.99 | $21.52 | $21.59 | $21.48 | 2,346,420 |
| 2016-09-02 | $21.51 | $22.16 | $21.44 | $21.50 | $21.39 | 2,532,690 |
| 2016-09-01 | $21.86 | $22.08 | $21.52 | $21.64 | $21.53 | 2,746,660 |
| 2016-08-31 | $22.47 | $22.66 | $21.50 | $21.73 | $21.62 | 3,752,740 |
| 2016-08-30 | $22.68 | $23.00 | $22.32 | $22.47 | $22.36 | 2,557,940 |
| 2016-08-29 | $22.65 | $22.69 | $22.31 | $22.57 | $22.46 | 2,379,590 |
| 2016-08-26 | $22.75 | $23.15 | $22.58 | $22.66 | $22.54 | 3,566,640 |
| 2016-08-25 | $22.27 | $23.20 | $21.00 | $23.04 | $22.92 | 5,327,820 |
| 2016-08-24 | $22.35 | $22.68 | $21.81 | $22.00 | $21.89 | 3,112,190 |
| 2016-08-23 | $22.02 | $22.57 | $21.78 | $22.15 | $22.04 | 4,818,950 |
| 2016-08-22 | $23.00 | $23.40 | $21.93 | $22.02 | $21.91 | 7,773,600 |
| 2016-08-19 | $21.05 | $23.32 | $21.05 | $22.98 | $22.86 | 10,236,400 |
| 2016-08-18 | $21.00 | $22.00 | $21.00 | $21.20 | $21.09 | 6,189,880 |
| 2016-08-17 | $20.40 | $21.35 | $20.05 | $20.99 | $20.88 | 6,413,470 |
| 2016-08-16 | $19.99 | $20.50 | $19.82 | $20.38 | $20.28 | 4,593,580 |
| 2016-08-15 | $19.45 | $19.97 | $19.23 | $19.82 | $19.72 | 3,623,120 |
| 2016-08-12 | $18.89 | $19.74 | $18.89 | $19.50 | $19.40 | 2,156,220 |
| 2016-08-11 | $19.87 | $19.97 | $19.00 | $19.02 | $18.92 | 2,030,510 |
| 2016-08-10 | $20.00 | $20.14 | $19.65 | $19.67 | $19.57 | 1,789,600 |
| 2016-08-09 | $19.64 | $20.06 | $19.61 | $19.99 | $19.89 | 2,640,530 |
| 2016-08-08 | $19.91 | $20.10 | $19.67 | $19.79 | $19.69 | 3,121,540 |
| 2016-08-05 | $19.43 | $20.08 | $19.17 | $19.91 | $19.81 | 3,634,110 |
| 2016-08-04 | $19.23 | $19.60 | $19.23 | $19.32 | $19.22 | 1,781,630 |
| 2016-08-03 | $18.90 | $19.40 | $18.90 | $19.32 | $19.22 | 1,805,170 |
| 2016-08-02 | $18.78 | $19.06 | $18.56 | $18.99 | $18.89 | 1,722,600 |
| 2016-08-01 | $18.94 | $19.04 | $18.51 | $18.78 | $18.68 | 2,193,780 |
| 2016-07-29 | $18.97 | $19.19 | $18.62 | $18.96 | $18.86 | 1,332,940 |
| 2016-07-28 | $19.31 | $19.87 | $18.78 | $19.06 | $18.96 | 2,160,530 |
| 2016-07-27 | $20.59 | $20.62 | $19.00 | $19.36 | $19.26 | 4,276,500 |
| 2016-07-26 | $20.43 | $20.67 | $20.36 | $20.62 | $20.52 | 1,804,250 |
| 2016-07-25 | $20.28 | $20.55 | $20.11 | $20.43 | $20.33 | 1,643,950 |
| 2016-07-22 | $20.69 | $20.69 | $20.24 | $20.32 | $20.22 | 2,328,980 |
| 2016-07-21 | $20.78 | $20.91 | $20.56 | $20.59 | $20.49 | 2,647,430 |
| 2016-07-20 | $20.70 | $20.95 | $20.65 | $20.66 | $20.56 | 2,242,410 |
| 2016-07-19 | $21.12 | $21.27 | $20.45 | $20.92 | $20.81 | 3,513,530 |
| 2016-07-18 | $21.38 | $21.95 | $21.25 | $21.32 | $21.21 | 3,318,980 |
| 2016-07-15 | $20.95 | $21.60 | $20.81 | $21.58 | $21.47 | 4,931,060 |
| 2016-07-14 | $21.20 | $21.36 | $20.89 | $20.97 | $20.86 | 2,786,940 |
| 2016-07-13 | $20.80 | $21.65 | $20.55 | $21.38 | $21.27 | 6,002,850 |
| 2016-07-12 | $20.30 | $20.90 | $20.00 | $20.78 | $20.67 | 4,510,470 |
| 2016-07-11 | $21.25 | $21.47 | $20.16 | $20.32 | $20.22 | 6,785,040 |
| 2016-07-08 | $21.30 | $21.69 | $20.89 | $21.34 | $21.23 | 4,506,080 |
| 2016-07-07 | $20.34 | $22.22 | $20.34 | $21.51 | $21.40 | 11,790,000 |
| 2016-07-06 | $19.84 | $20.90 | $19.72 | $20.52 | $20.42 | 9,247,490 |
| 2016-07-05 | $19.60 | $19.77 | $19.37 | $19.62 | $19.52 | 3,394,510 |
| 2016-07-04 | $18.75 | $19.70 | $18.73 | $19.69 | $19.59 | 4,697,800 |
| 2016-07-01 | $19.08 | $19.26 | $18.89 | $19.07 | $18.97 | 2,133,540 |
| 2016-06-30 | $19.50 | $19.65 | $18.96 | $19.16 | $19.06 | 3,549,890 |
| 2016-06-29 | $19.48 | $19.73 | $19.39 | $19.49 | $19.39 | 3,208,030 |
| 2016-06-28 | $19.22 | $19.48 | $19.06 | $19.38 | $19.28 | 2,704,820 |
| 2016-06-27 | $18.43 | $19.25 | $18.40 | $19.16 | $19.06 | 2,128,230 |
| 2016-06-24 | $19.20 | $19.44 | $18.02 | $18.75 | $18.65 | 2,997,900 |
| 2016-06-23 | $19.45 | $19.58 | $19.07 | $19.29 | $19.19 | 2,689,770 |
| 2016-06-22 | $19.43 | $19.97 | $19.28 | $19.60 | $19.50 | 7,258,820 |
| 2016-06-21 | $19.15 | $19.70 | $19.15 | $19.40 | $19.30 | 4,710,880 |
| 2016-06-20 | $19.08 | $19.39 | $18.62 | $19.00 | $18.90 | 1,787,040 |
| 2016-06-17 | $19.36 | $19.75 | $18.92 | $19.07 | $18.97 | 3,737,400 |
| 2016-06-16 | $18.39 | $20.00 | $18.25 | $19.48 | $19.38 | 6,425,910 |
| 2016-06-15 | $17.80 | $18.56 | $17.68 | $18.39 | $18.30 | 1,667,330 |
| 2016-06-14 | $17.70 | $18.08 | $17.59 | $18.00 | $17.91 | 1,587,200 |
| 2016-06-13 | $18.83 | $18.88 | $17.66 | $17.83 | $17.74 | 3,589,030 |
| 2016-06-10 | $19.06 | $19.06 | $19.06 | $19.06 | $18.96 | 0 |
| 2016-06-09 | $19.06 | $19.06 | $19.06 | $19.06 | $18.96 | 0 |
| 2016-06-08 | $19.40 | $19.47 | $19.02 | $19.06 | $18.96 | 2,357,840 |
| 2016-06-07 | $19.44 | $19.77 | $19.23 | $19.38 | $19.28 | 3,276,560 |
| 2016-06-06 | $19.11 | $19.44 | $18.98 | $19.41 | $19.31 | 3,443,950 |
| 2016-06-03 | $19.10 | $19.20 | $18.88 | $19.08 | $18.98 | 2,846,530 |
| 2016-06-02 | $18.80 | $19.32 | $18.80 | $19.13 | $19.03 | 3,087,510 |
| 2016-06-01 | $18.75 | $18.75 | $18.75 | $18.75 | $18.65 | 0 |
| 2016-05-31 | $18.00 | $18.80 | $17.96 | $18.75 | $18.65 | 3,630,820 |
| 2016-05-30 | $18.10 | $18.10 | $17.52 | $18.05 | $17.96 | 2,299,570 |
| 2016-05-27 | $18.29 | $18.40 | $18.07 | $18.11 | $18.02 | 2,639,670 |
| 2016-05-26 | $18.23 | $18.62 | $17.90 | $18.39 | $18.30 | 2,959,830 |
| 2016-05-25 | $18.80 | $19.15 | $18.18 | $18.22 | $18.13 | 3,956,600 |
| 2016-05-24 | $18.39 | $18.87 | $18.26 | $18.79 | $18.69 | 2,764,080 |
| 2016-05-23 | $18.47 | $18.73 | $18.35 | $18.53 | $18.44 | 2,471,390 |
| 2016-05-20 | $18.18 | $18.38 | $17.91 | $18.35 | $18.26 | 2,455,460 |
| 2016-05-19 | $18.41 | $18.80 | $18.11 | $18.31 | $18.22 | 3,267,540 |
| 2016-05-18 | $19.40 | $19.52 | $17.90 | $18.57 | $18.48 | 4,609,180 |
| 2016-05-17 | $18.90 | $19.79 | $18.90 | $19.38 | $19.28 | 5,593,670 |
| 2016-05-16 | $18.34 | $18.75 | $18.30 | $18.68 | $18.59 | 2,913,560 |
| 2016-05-13 | $18.40 | $18.90 | $18.29 | $18.36 | $18.27 | 2,458,530 |
| 2016-05-12 | $18.80 | $18.87 | $17.63 | $18.69 | $18.60 | 3,005,240 |
| 2016-05-11 | $19.72 | $19.88 | $19.00 | $19.04 | $18.94 | 3,064,910 |
| 2016-05-10 | $19.01 | $19.58 | $19.01 | $19.48 | $19.38 | 3,271,140 |
| 2016-05-09 | $19.80 | $19.90 | $18.78 | $19.43 | $19.33 | 6,155,580 |
| 2016-05-06 | $21.78 | $22.44 | $20.20 | $20.23 | $20.13 | 9,493,880 |
| 2016-05-05 | $21.51 | $21.91 | $21.32 | $21.78 | $21.67 | 8,776,800 |
| 2016-05-04 | $20.95 | $21.98 | $20.60 | $21.79 | $21.68 | 11,350,480 |
| 2016-05-03 | $20.50 | $21.23 | $20.00 | $21.13 | $21.02 | 8,453,860 |
| 2016-05-02 | $20.63 | $20.63 | $20.63 | $20.63 | $20.53 | 0 |
| 2016-04-29 | $20.63 | $20.96 | $20.31 | $20.63 | $20.53 | 5,781,100 |
| 2016-04-28 | $20.60 | $21.12 | $20.20 | $20.94 | $20.83 | 10,459,780 |
| 2016-04-27 | $19.81 | $20.77 | $19.63 | $20.21 | $20.11 | 8,501,920 |
| 2016-04-26 | $19.67 | $19.77 | $19.15 | $19.70 | $19.60 | 5,660,140 |
| 2016-04-25 | $20.03 | $20.03 | $19.00 | $19.70 | $19.60 | 8,097,790 |
| 2016-04-22 | $20.01 | $20.80 | $19.75 | $20.48 | $20.38 | 16,688,420 |
| 2016-04-21 | $18.20 | $19.81 | $17.80 | $19.81 | $19.71 | 12,193,240 |
| 2016-04-20 | $19.48 | $19.73 | $17.88 | $18.01 | $17.92 | 6,018,080 |
| 2016-04-19 | $19.64 | $19.83 | $19.25 | $19.39 | $19.29 | 3,659,390 |
| 2016-04-18 | $19.31 | $19.90 | $18.99 | $19.43 | $19.33 | 5,211,240 |
| 2016-04-15 | $20.04 | $20.04 | $19.68 | $19.77 | $19.67 | 3,484,570 |
| 2016-04-14 | $19.95 | $20.16 | $19.56 | $20.04 | $19.94 | 6,096,350 |
| 2016-04-13 | $19.27 | $20.29 | $19.27 | $19.90 | $19.80 | 10,066,270 |
| 2016-04-12 | $19.42 | $19.42 | $18.89 | $19.06 | $18.96 | 3,596,110 |
| 2016-04-11 | $19.06 | $19.47 | $19.00 | $19.38 | $19.28 | 5,138,160 |
| 2016-04-08 | $19.18 | $19.18 | $18.52 | $18.79 | $18.69 | 4,084,900 |
| 2016-04-07 | $19.97 | $20.08 | $19.10 | $19.37 | $19.27 | 5,507,560 |
| 2016-04-06 | $19.76 | $20.25 | $19.49 | $19.70 | $19.60 | 6,889,300 |
| 2016-04-05 | $19.15 | $20.21 | $18.75 | $20.10 | $20.00 | 10,407,540 |
| 2016-04-04 | $19.42 | $19.42 | $19.42 | $19.42 | $19.32 | 0 |
| 2016-04-01 | $18.21 | $19.50 | $18.08 | $19.42 | $19.32 | 8,847,450 |
| 2016-03-31 | $18.15 | $18.50 | $17.98 | $18.35 | $18.26 | 3,937,730 |
| 2016-03-30 | $17.40 | $18.28 | $17.40 | $18.17 | $18.08 | 4,175,920 |
| 2016-03-29 | $17.80 | $17.98 | $17.06 | $17.29 | $17.20 | 2,842,030 |
| 2016-03-28 | $17.92 | $18.55 | $17.78 | $17.85 | $17.76 | 4,323,360 |
| 2016-03-25 | $17.70 | $18.11 | $17.57 | $17.91 | $17.82 | 3,061,000 |
| 2016-03-24 | $18.18 | $18.50 | $17.69 | $17.77 | $17.68 | 4,974,700 |
| 2016-03-23 | $18.28 | $18.55 | $18.00 | $18.42 | $18.33 | 4,664,270 |
| 2016-03-22 | $18.43 | $18.88 | $18.13 | $18.31 | $18.22 | 5,862,390 |
| 2016-03-21 | $18.10 | $19.01 | $17.65 | $18.64 | $18.55 | 8,922,550 |
| 2016-03-18 | $17.06 | $18.47 | $16.95 | $17.93 | $17.84 | 10,769,390 |
| 2016-03-17 | $16.25 | $17.00 | $16.25 | $16.80 | $16.71 | 5,699,330 |
| 2016-03-16 | $16.60 | $16.89 | $15.83 | $16.09 | $16.01 | 5,298,290 |
| 2016-03-15 | $16.56 | $17.25 | $16.30 | $16.56 | $16.48 | 8,171,270 |
| 2016-03-14 | $15.67 | $17.08 | $15.67 | $16.71 | $16.63 | 8,946,510 |
| 2016-03-11 | $15.30 | $15.59 | $14.90 | $15.53 | $15.45 | 6,201,300 |
| 2016-03-10 | $16.68 | $16.85 | $15.61 | $15.87 | $15.79 | 6,148,040 |
| 2016-03-09 | $16.90 | $17.30 | $16.03 | $16.35 | $16.27 | 10,401,080 |
| 2016-03-08 | $16.38 | $17.64 | $16.19 | $17.64 | $17.55 | 12,599,190 |
| 2016-03-07 | $15.96 | $16.29 | $15.70 | $16.04 | $15.96 | 6,062,760 |
| 2016-03-04 | $16.04 | $16.52 | $15.31 | $15.69 | $15.61 | 8,188,700 |
| 2016-03-03 | $16.36 | $16.82 | $15.92 | $16.00 | $15.92 | 8,794,180 |
| 2016-03-02 | $15.37 | $16.60 | $15.15 | $16.37 | $16.29 | 10,774,840 |
| 2016-03-01 | $15.12 | $16.30 | $15.12 | $15.64 | $15.56 | 14,405,740 |
| 2016-02-29 | $18.12 | $18.20 | $16.80 | $16.80 | $16.71 | 3,155,800 |
| 2016-02-26 | $18.66 | $19.94 | $18.46 | $18.67 | $18.58 | 17,972,320 |
| 2016-02-25 | $19.51 | $20.28 | $17.42 | $18.13 | $18.04 | 16,312,190 |
| 2016-02-24 | $16.90 | $19.02 | $16.90 | $19.02 | $18.92 | 9,254,170 |
| 2016-02-23 | $17.27 | $17.56 | $16.71 | $17.29 | $17.20 | 5,118,620 |
| 2016-02-22 | $16.99 | $17.30 | $16.80 | $17.12 | $17.03 | 4,446,230 |
| 2016-02-19 | $16.60 | $16.86 | $16.41 | $16.78 | $16.69 | 4,131,160 |
| 2016-02-18 | $17.59 | $17.95 | $16.84 | $16.93 | $16.84 | 7,133,920 |
| 2016-02-17 | $16.62 | $17.28 | $16.27 | $17.20 | $17.11 | 5,641,330 |
| 2016-02-16 | $15.77 | $16.90 | $15.75 | $16.82 | $16.73 | 5,388,810 |
| 2016-02-15 | $15.10 | $15.88 | $14.74 | $15.69 | $15.61 | 4,509,610 |
| 2016-02-12 | $15.80 | $15.80 | $15.80 | $15.80 | $15.72 | 0 |
| 2016-02-11 | $15.80 | $15.80 | $15.80 | $15.80 | $15.72 | 0 |
| 2016-02-10 | $15.80 | $15.80 | $15.80 | $15.80 | $15.72 | 0 |
| 2016-02-09 | $15.80 | $15.80 | $15.80 | $15.80 | $15.72 | 0 |
| 2016-02-08 | $15.80 | $15.80 | $15.80 | $15.80 | $15.72 | 0 |
| 2016-02-05 | $15.47 | $16.20 | $15.31 | $15.80 | $15.72 | 4,777,230 |
| 2016-02-04 | $15.15 | $16.35 | $15.11 | $15.58 | $15.50 | 7,113,080 |
| 2016-02-03 | $14.26 | $15.08 | $14.04 | $14.91 | $14.83 | 5,925,100 |
| 2016-02-02 | $14.02 | $14.82 | $13.90 | $14.55 | $14.48 | 6,269,140 |
| 2016-02-01 | $15.13 | $15.13 | $13.62 | $14.04 | $13.97 | 8,424,820 |
| 2016-01-29 | $14.56 | $15.28 | $14.52 | $15.13 | $15.05 | 9,517,530 |
| 2016-01-28 | $15.69 | $15.80 | $14.40 | $14.57 | $14.50 | 3,270,060 |
| 2016-01-27 | $16.68 | $16.97 | $15.10 | $15.95 | $15.87 | 4,464,080 |
| 2016-01-26 | $18.11 | $18.11 | $16.77 | $16.77 | $16.68 | 4,217,470 |
| 2016-01-25 | $18.75 | $19.53 | $18.50 | $18.63 | $18.54 | 5,125,870 |
| 2016-01-22 | $18.43 | $18.70 | $17.22 | $18.18 | $18.09 | 3,273,970 |
| 2016-01-21 | $18.53 | $19.43 | $18.02 | $18.09 | $18.00 | 4,762,370 |
| 2016-01-20 | $18.82 | $19.60 | $18.18 | $19.05 | $18.95 | 4,629,940 |
| 2016-01-19 | $18.15 | $19.18 | $17.96 | $19.05 | $18.95 | 4,445,360 |
| 2016-01-18 | $17.59 | $18.59 | $17.22 | $18.34 | $18.25 | 4,868,720 |
| 2016-01-15 | $19.17 | $19.80 | $17.80 | $18.14 | $18.05 | 5,232,940 |
| 2016-01-14 | $19.20 | $19.98 | $17.86 | $19.71 | $19.61 | 7,336,260 |
| 2016-01-13 | $20.20 | $20.99 | $19.00 | $19.84 | $19.74 | 5,087,730 |
| 2016-01-12 | $22.00 | $23.03 | $20.65 | $20.65 | $20.55 | 4,754,050 |
| 2016-01-11 | $24.50 | $25.33 | $22.94 | $22.94 | $22.82 | 4,090,570 |
| 2016-01-08 | $26.03 | $27.08 | $23.12 | $25.49 | $25.36 | 6,102,710 |
| 2016-01-07 | $27.98 | $27.98 | $25.61 | $25.61 | $25.48 | 1,175,030 |
| 2016-01-06 | $27.90 | $28.58 | $26.80 | $28.45 | $28.31 | 7,733,120 |
| 2016-01-05 | $25.00 | $28.51 | $24.50 | $27.98 | $27.84 | 7,758,030 |
| 2016-01-04 | $29.71 | $29.78 | $26.83 | $26.83 | $26.69 | 5,634,930 |
| 2016-01-01 | $29.81 | $29.81 | $29.81 | $29.81 | $29.66 | 0 |
| 2015-12-31 | $29.05 | $30.60 | $28.00 | $29.81 | $29.66 | 9,483,310 |
| 2015-12-30 | $28.51 | $29.53 | $27.81 | $28.80 | $28.65 | 9,752,960 |
| 2015-12-29 | $27.67 | $30.40 | $27.05 | $29.21 | $29.06 | 12,598,970 |
| 2015-12-28 | $27.26 | $28.75 | $26.00 | $27.67 | $27.53 | 12,648,290 |
| 2015-12-25 | $24.87 | $26.85 | $24.06 | $26.85 | $26.71 | 8,029,370 |
| 2015-12-24 | $23.12 | $24.49 | $22.63 | $24.41 | $24.29 | 4,449,930 |
| 2015-12-23 | $24.00 | $24.00 | $23.05 | $23.21 | $23.09 | 4,347,890 |
| 2015-12-22 | $23.88 | $24.78 | $23.63 | $24.02 | $23.90 | 6,745,520 |
| 2015-12-21 | $22.30 | $24.18 | $22.15 | $23.98 | $23.86 | 7,597,820 |
| 2015-12-18 | $22.97 | $23.15 | $22.41 | $22.59 | $22.48 | 3,770,730 |
| 2015-12-17 | $22.54 | $23.26 | $22.11 | $23.24 | $23.12 | 6,112,000 |
| 2015-12-16 | $21.48 | $22.92 | $21.48 | $22.54 | $22.43 | 5,170,080 |
| 2015-12-15 | $21.29 | $21.52 | $21.15 | $21.28 | $21.17 | 1,919,020 |
| 2015-12-14 | $20.55 | $21.40 | $20.22 | $21.29 | $21.18 | 2,254,530 |
| 2015-12-11 | $22.00 | $22.00 | $20.80 | $20.91 | $20.80 | 3,116,670 |
| 2015-12-10 | $21.02 | $22.20 | $21.02 | $21.89 | $21.78 | 3,786,350 |
| 2015-12-09 | $20.81 | $21.45 | $20.71 | $21.19 | $21.08 | 2,301,880 |
| 2015-12-08 | $21.73 | $21.93 | $21.03 | $21.08 | $20.97 | 3,162,810 |
| 2015-12-07 | $22.25 | $22.44 | $21.80 | $22.03 | $21.92 | 3,511,520 |
| 2015-12-04 | $22.96 | $23.42 | $22.07 | $22.31 | $22.20 | 4,765,230 |
| 2015-12-03 | $22.23 | $23.10 | $22.05 | $23.05 | $22.93 | 3,786,360 |
| 2015-12-02 | $21.85 | $22.35 | $21.00 | $22.30 | $22.19 | 3,490,950 |
| 2015-12-01 | $22.20 | $22.49 | $21.55 | $21.70 | $21.59 | 3,427,070 |
| 2015-11-30 | $21.72 | $22.44 | $21.01 | $22.34 | $22.23 | 3,510,410 |
| 2015-11-27 | $22.90 | $23.65 | $21.30 | $21.90 | $21.79 | 7,002,470 |
| 2015-11-26 | $23.56 | $23.83 | $22.95 | $23.20 | $23.08 | 5,363,300 |
| 2015-11-25 | $22.84 | $23.88 | $22.44 | $23.61 | $23.49 | 6,515,320 |
| 2015-11-24 | $22.80 | $23.00 | $22.15 | $22.59 | $22.48 | 3,859,530 |
| 2015-11-23 | $22.44 | $23.28 | $22.42 | $22.78 | $22.66 | 6,552,790 |
| 2015-11-20 | $21.64 | $23.37 | $21.28 | $22.76 | $22.64 | 6,131,410 |
| 2015-11-19 | $20.95 | $21.68 | $20.95 | $21.65 | $21.54 | 2,637,920 |
| 2015-11-18 | $21.86 | $22.15 | $20.90 | $20.92 | $20.81 | 4,437,870 |
| 2015-11-17 | $22.93 | $23.22 | $21.80 | $21.84 | $21.73 | 6,803,530 |
| 2015-11-16 | $21.20 | $22.83 | $21.20 | $22.81 | $22.69 | 6,395,150 |
| 2015-11-13 | $20.87 | $22.50 | $20.01 | $21.93 | $21.82 | 8,829,220 |
| 2015-11-12 | $21.50 | $21.60 | $20.82 | $21.14 | $21.03 | 5,976,770 |
| 2015-11-11 | $21.00 | $21.46 | $20.45 | $21.42 | $21.31 | 8,487,510 |
| 2015-11-10 | $19.68 | $21.34 | $19.54 | $20.86 | $20.75 | 11,347,360 |
| 2015-11-09 | $19.36 | $20.03 | $18.78 | $19.92 | $19.82 | 7,737,230 |
| 2015-11-06 | $19.05 | $19.50 | $18.88 | $19.43 | $19.33 | 6,886,260 |
| 2015-11-05 | $18.86 | $19.48 | $18.70 | $19.05 | $18.95 | 7,034,310 |
| 2015-11-04 | $17.67 | $18.80 | $17.55 | $18.77 | $18.67 | 7,007,580 |
| 2015-11-03 | $18.01 | $18.25 | $17.00 | $17.63 | $17.54 | 6,177,030 |
| 2015-11-02 | $18.29 | $18.98 | $18.23 | $18.25 | $18.16 | 10,600,230 |
| 2015-10-30 | $20.58 | $20.87 | $19.86 | $20.26 | $20.16 | 4,126,860 |
| 2015-10-29 | $21.18 | $21.35 | $20.00 | $20.43 | $20.33 | 4,432,200 |
| 2015-10-28 | $21.18 | $22.17 | $20.35 | $20.60 | $20.50 | 7,505,240 |
| 2015-10-27 | $20.74 | $21.74 | $19.50 | $21.69 | $21.58 | 9,764,430 |
| 2015-10-26 | $19.99 | $21.35 | $19.46 | $21.18 | $21.07 | 9,436,850 |
| 2015-10-23 | $18.99 | $19.86 | $18.75 | $19.77 | $19.67 | 5,877,130 |
| 2015-10-22 | $18.15 | $19.13 | $17.86 | $19.06 | $18.96 | 5,545,120 |
| 2015-10-21 | $20.24 | $21.50 | $18.22 | $18.22 | $18.13 | 9,017,950 |
| 2015-10-20 | $19.20 | $20.60 | $19.00 | $20.24 | $20.14 | 8,514,360 |
| 2015-10-19 | $19.30 | $19.66 | $19.01 | $19.26 | $19.16 | 6,295,700 |
| 2015-10-16 | $19.90 | $20.08 | $19.10 | $19.50 | $19.40 | 6,826,460 |
| 2015-10-15 | $19.00 | $19.58 | $18.74 | $19.28 | $19.18 | 5,164,320 |
| 2015-10-14 | $19.45 | $19.59 | $18.81 | $18.82 | $18.72 | 5,221,070 |
| 2015-10-13 | $19.11 | $20.10 | $18.80 | $19.68 | $19.58 | 8,685,610 |
| 2015-10-12 | $18.58 | $19.94 | $18.23 | $19.49 | $19.39 | 11,298,840 |
| 2015-10-09 | $17.90 | $18.81 | $17.18 | $18.81 | $18.71 | 7,369,970 |
| 2015-10-08 | $17.10 | $17.10 | $17.10 | $17.10 | $17.01 | 0 |
| 2015-10-07 | $17.10 | $17.10 | $17.10 | $17.10 | $17.01 | 0 |
| 2015-10-06 | $17.10 | $17.10 | $17.10 | $17.10 | $17.01 | 0 |
| 2015-10-05 | $17.10 | $17.10 | $17.10 | $17.10 | $17.01 | 0 |
| 2015-10-02 | $17.10 | $17.10 | $17.10 | $17.10 | $17.01 | 0 |
| 2015-10-01 | $17.10 | $17.10 | $17.10 | $17.10 | $17.01 | 0 |
| 2015-09-30 | $17.10 | $17.10 | $17.10 | $17.10 | $17.01 | 0 |
| 2015-09-29 | $17.10 | $17.10 | $17.10 | $17.10 | $17.01 | 0 |
| 2015-09-28 | $16.80 | $17.23 | $16.05 | $17.10 | $17.01 | 3,274,020 |
| 2015-09-25 | $16.78 | $18.29 | $15.68 | $16.99 | $16.90 | 5,457,300 |
| 2015-09-24 | $15.82 | $17.14 | $15.72 | $17.06 | $16.97 | 5,820,320 |
| 2015-09-23 | $15.85 | $16.18 | $15.40 | $15.82 | $15.74 | 4,246,420 |
| 2015-09-22 | $15.91 | $16.97 | $15.91 | $16.44 | $16.36 | 5,923,590 |
| 2015-09-21 | $15.00 | $15.98 | $14.51 | $15.87 | $15.79 | 4,271,950 |
| 2015-09-18 | $15.23 | $15.50 | $14.60 | $15.29 | $15.21 | 3,737,930 |
| 2015-09-17 | $15.51 | $16.20 | $15.00 | $15.13 | $15.05 | 5,924,190 |
| 2015-09-16 | $14.31 | $15.44 | $14.10 | $15.44 | $15.36 | 4,594,070 |
| 2015-09-15 | $14.63 | $15.39 | $14.04 | $14.04 | $13.97 | 4,039,210 |
| 2015-09-14 | $17.38 | $17.65 | $15.60 | $15.60 | $15.52 | 3,479,660 |
| 2015-09-11 | $17.49 | $17.71 | $16.90 | $17.33 | $17.24 | 2,984,130 |
| 2015-09-10 | $17.51 | $17.77 | $17.11 | $17.16 | $17.07 | 2,991,240 |
| 2015-09-09 | $17.10 | $18.38 | $17.01 | $18.13 | $18.04 | 5,496,170 |
| 2015-09-08 | $16.00 | $17.18 | $15.53 | $17.02 | $16.93 | 3,213,200 |
| 2015-09-07 | $15.75 | $16.91 | $15.70 | $16.18 | $16.10 | 3,738,020 |
| 2015-09-04 | $15.72 | $15.72 | $15.72 | $15.72 | $15.64 | 0 |
| 2015-09-03 | $15.72 | $15.72 | $15.72 | $15.72 | $15.64 | 0 |
| 2015-09-02 | $15.01 | $16.12 | $14.60 | $15.72 | $15.64 | 5,637,620 |