Sichuan Goldstone Orient New Material Equipment CompanyLtd (300434) Exchange: SHE
Data as of July 17, 2025
$9.59 ($-0.16) -1.64%
Sichuan Goldstone Orient New Material Equipment CompanyLtd - Daily Information
Click for more stock information on Sichuan Goldstone Orient New Material Equipment CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $9.74 |
| Previous Close | $9.59 |
| High | $9.75 |
| Low | $9.56 |
| Adjusted Open | $9.74 |
| Previous Adjusted Close | $9.59 |
| Adjusted High | $9.75 |
| Adjusted Low | $9.56 |
About Sichuan Goldstone Orient New Material Equipment CompanyLtd (300434)
Invest in Sichuan Goldstone Orient New Material Equipment CompanyLtd (300434)
Historical Stock Data for Sichuan Goldstone Orient New Material Equipment CompanyLtd (300434)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.74 | $9.75 | $9.56 | $9.59 | $9.59 | 11,211,500 |
| 2025-07-08 | $9.62 | $9.96 | $9.61 | $9.75 | $9.75 | 13,280,500 |
| 2025-07-07 | $9.77 | $9.87 | $9.62 | $9.66 | $9.66 | 9,421,800 |
| 2025-07-04 | $9.95 | $9.97 | $9.73 | $9.75 | $9.75 | 14,179,100 |
| 2025-07-03 | $9.73 | $9.95 | $9.60 | $9.95 | $9.95 | 14,303,080 |
| 2025-07-02 | $9.82 | $9.98 | $9.64 | $9.70 | $9.70 | 14,570,750 |
| 2025-07-01 | $9.69 | $9.84 | $9.50 | $9.81 | $9.81 | 18,617,800 |
| 2025-06-30 | $9.38 | $9.66 | $9.16 | $9.62 | $9.62 | 17,601,500 |
| 2025-06-27 | $9.20 | $9.54 | $9.16 | $9.41 | $9.41 | 16,539,300 |
| 2025-06-26 | $9.35 | $9.35 | $9.10 | $9.20 | $9.20 | 12,755,500 |
| 2025-06-25 | $9.64 | $9.69 | $9.23 | $9.36 | $9.36 | 16,411,500 |
| 2025-06-24 | $9.37 | $10.08 | $9.32 | $9.64 | $9.64 | 22,577,540 |
| 2025-06-23 | $8.98 | $9.35 | $8.95 | $9.28 | $9.28 | 12,694,100 |
| 2025-06-20 | $9.14 | $9.19 | $8.99 | $9.08 | $9.08 | 12,243,220 |
| 2025-06-19 | $9.50 | $9.58 | $9.11 | $9.14 | $9.14 | 21,544,400 |
| 2025-06-18 | $9.98 | $10.11 | $9.58 | $9.61 | $9.61 | 29,212,420 |
| 2025-06-17 | $10.15 | $10.67 | $10.02 | $10.18 | $10.18 | 35,738,860 |
| 2025-06-13 | $10.18 | $10.43 | $9.87 | $9.90 | $9.90 | 29,486,900 |
| 2025-06-12 | $10.23 | $10.47 | $10.07 | $10.31 | $10.31 | 27,127,460 |
| 2025-06-11 | $10.57 | $10.72 | $10.18 | $10.25 | $10.25 | 33,461,010 |
| 2025-06-10 | $10.22 | $10.98 | $10.12 | $10.40 | $10.40 | 53,816,050 |
| 2025-06-09 | $9.89 | $10.38 | $9.80 | $10.21 | $10.21 | 33,133,020 |
| 2025-06-06 | $10.04 | $10.29 | $9.79 | $9.91 | $9.91 | 26,453,400 |
| 2025-06-05 | $10.58 | $10.60 | $9.90 | $10.05 | $10.05 | 42,270,280 |
| 2025-06-04 | $10.32 | $11.01 | $10.11 | $10.59 | $10.59 | 51,086,090 |
| 2025-06-03 | $9.66 | $10.60 | $9.60 | $10.38 | $10.38 | 58,237,350 |
| 2025-05-30 | $9.24 | $10.88 | $9.24 | $10.12 | $10.12 | 66,669,520 |
| 2025-05-29 | $9.07 | $9.69 | $8.88 | $9.34 | $9.34 | 40,257,980 |
| 2025-05-28 | $9.10 | $9.30 | $8.93 | $9.20 | $9.20 | 26,648,160 |
| 2025-05-27 | $9.36 | $9.60 | $9.14 | $9.18 | $9.18 | 31,022,870 |
| 2025-05-26 | $9.61 | $9.63 | $9.22 | $9.49 | $9.49 | 39,575,560 |
| 2025-05-23 | $9.11 | $9.70 | $9.11 | $9.70 | $9.70 | 54,671,800 |
| 2025-05-22 | $8.91 | $9.55 | $8.66 | $9.19 | $9.19 | 48,796,980 |
| 2025-05-21 | $8.94 | $9.12 | $8.72 | $8.98 | $8.98 | 34,657,470 |
| 2025-05-20 | $8.57 | $9.35 | $8.48 | $8.93 | $8.93 | 51,836,170 |
| 2025-05-19 | $8.70 | $8.79 | $8.38 | $8.56 | $8.56 | 39,882,010 |
| 2025-05-16 | $8.41 | $9.28 | $8.30 | $9.04 | $9.04 | 45,639,720 |
| 2025-05-15 | $7.95 | $8.09 | $7.90 | $8.01 | $8.01 | 6,455,200 |
| 2025-05-14 | $7.99 | $8.01 | $7.90 | $7.96 | $7.96 | 4,969,580 |
| 2025-05-13 | $8.01 | $8.09 | $7.95 | $7.97 | $7.97 | 6,437,680 |
| 2025-05-12 | $7.96 | $7.98 | $7.88 | $7.95 | $7.95 | 4,811,900 |
| 2025-05-09 | $8.00 | $8.02 | $7.91 | $7.93 | $7.93 | 4,438,000 |
| 2025-05-08 | $7.91 | $8.02 | $7.89 | $8.00 | $8.00 | 6,646,160 |
| 2025-05-07 | $7.99 | $8.00 | $7.84 | $7.93 | $7.93 | 8,396,400 |
| 2025-05-06 | $7.81 | $7.98 | $7.75 | $7.98 | $7.98 | 8,057,190 |
| 2025-04-30 | $7.70 | $7.84 | $7.70 | $7.76 | $7.76 | 4,501,480 |
| 2025-04-29 | $7.60 | $7.74 | $7.56 | $7.73 | $7.73 | 4,480,220 |
| 2025-04-28 | $7.68 | $7.68 | $7.47 | $7.60 | $7.60 | 6,612,390 |
| 2025-04-25 | $7.80 | $7.88 | $7.68 | $7.69 | $7.69 | 7,331,400 |
| 2025-04-24 | $7.71 | $7.85 | $7.69 | $7.77 | $7.77 | 7,018,200 |
| 2025-04-23 | $7.75 | $7.82 | $7.69 | $7.72 | $7.72 | 4,730,500 |
| 2025-04-22 | $7.67 | $7.78 | $7.62 | $7.75 | $7.75 | 5,813,900 |
| 2025-04-21 | $7.50 | $7.72 | $7.46 | $7.67 | $7.67 | 4,819,300 |
| 2025-04-18 | $7.57 | $7.73 | $7.46 | $7.54 | $7.54 | 5,790,300 |
| 2025-04-17 | $7.49 | $7.66 | $7.49 | $7.57 | $7.57 | 4,863,260 |
| 2025-04-16 | $7.65 | $7.71 | $7.38 | $7.53 | $7.53 | 6,622,300 |
| 2025-04-15 | $7.82 | $7.82 | $7.63 | $7.70 | $7.70 | 5,746,100 |
| 2025-04-14 | $7.65 | $7.83 | $7.60 | $7.72 | $7.72 | 7,210,200 |
| 2025-04-11 | $7.51 | $7.70 | $7.47 | $7.55 | $7.55 | 7,155,600 |
| 2025-04-10 | $7.56 | $7.72 | $7.50 | $7.61 | $7.61 | 9,664,590 |
| 2025-04-09 | $7.20 | $7.47 | $6.71 | $7.39 | $7.39 | 13,627,080 |
| 2025-04-08 | $7.16 | $7.63 | $7.14 | $7.36 | $7.36 | 10,808,630 |
| 2025-04-07 | $8.19 | $8.21 | $6.94 | $7.12 | $7.12 | 14,975,800 |
| 2025-04-03 | $8.46 | $8.73 | $8.42 | $8.57 | $8.57 | 7,904,900 |
| 2025-04-02 | $8.64 | $8.70 | $8.48 | $8.51 | $8.51 | 7,142,500 |
| 2025-04-01 | $8.25 | $8.85 | $8.25 | $8.64 | $8.64 | 14,170,880 |
| 2025-03-31 | $8.29 | $8.38 | $8.08 | $8.22 | $8.22 | 6,615,700 |
| 2025-03-28 | $8.45 | $8.68 | $8.37 | $8.38 | $8.38 | 7,433,580 |
| 2025-03-27 | $8.40 | $8.54 | $8.19 | $8.49 | $8.49 | 6,526,700 |
| 2025-03-26 | $8.20 | $8.50 | $8.17 | $8.40 | $8.40 | 8,079,710 |
| 2025-03-25 | $8.28 | $8.29 | $8.04 | $8.22 | $8.22 | 10,330,260 |
| 2025-03-24 | $8.61 | $8.73 | $8.13 | $8.29 | $8.29 | 11,574,700 |
| 2025-03-21 | $8.87 | $9.14 | $8.66 | $8.69 | $8.69 | 9,869,780 |
| 2025-03-20 | $8.96 | $9.02 | $8.83 | $8.86 | $8.86 | 7,925,260 |
| 2025-03-19 | $8.98 | $9.12 | $8.91 | $8.96 | $8.96 | 10,110,600 |
| 2025-03-18 | $8.94 | $8.99 | $8.89 | $8.95 | $8.95 | 6,652,560 |
| 2025-03-17 | $9.03 | $9.04 | $8.89 | $8.92 | $8.92 | 8,447,560 |
| 2025-03-14 | $8.73 | $9.05 | $8.70 | $9.03 | $9.03 | 13,172,840 |
| 2025-03-13 | $8.72 | $8.94 | $8.61 | $8.78 | $8.78 | 8,896,020 |
| 2025-03-12 | $8.77 | $8.80 | $8.67 | $8.75 | $8.75 | 4,880,600 |
| 2025-03-11 | $8.67 | $8.74 | $8.58 | $8.74 | $8.74 | 4,932,200 |
| 2025-03-10 | $8.65 | $8.84 | $8.63 | $8.74 | $8.74 | 8,297,580 |
| 2025-03-07 | $8.70 | $8.72 | $8.55 | $8.58 | $8.58 | 5,324,620 |
| 2025-03-06 | $8.63 | $8.74 | $8.59 | $8.72 | $8.72 | 4,981,450 |
| 2025-03-05 | $8.82 | $8.84 | $8.51 | $8.61 | $8.61 | 6,747,720 |
| 2025-03-04 | $8.69 | $8.81 | $8.61 | $8.81 | $8.81 | 5,289,950 |
| 2025-03-03 | $8.60 | $8.87 | $8.60 | $8.72 | $8.72 | 6,015,200 |
| 2025-02-28 | $9.06 | $9.06 | $8.57 | $8.64 | $8.64 | 9,571,320 |
| 2025-02-27 | $8.94 | $9.09 | $8.82 | $9.05 | $9.05 | 10,501,160 |
| 2025-02-26 | $8.89 | $8.96 | $8.80 | $8.95 | $8.95 | 6,236,660 |
| 2025-02-25 | $8.96 | $9.01 | $8.76 | $8.85 | $8.85 | 6,991,960 |
| 2025-02-24 | $8.88 | $9.01 | $8.80 | $8.99 | $8.99 | 8,634,260 |
| 2025-02-20 | $8.87 | $9.18 | $8.84 | $9.01 | $9.01 | 9,813,630 |
| 2025-02-19 | $8.80 | $9.09 | $8.65 | $8.92 | $8.92 | 10,037,560 |
| 2025-02-18 | $9.12 | $9.12 | $8.69 | $8.75 | $8.75 | 10,750,480 |
| 2025-02-17 | $9.26 | $9.29 | $9.03 | $9.14 | $9.14 | 12,574,790 |
| 2025-02-14 | $9.11 | $9.38 | $9.07 | $9.17 | $9.17 | 13,218,250 |
| 2025-02-13 | $9.20 | $9.30 | $9.13 | $9.14 | $9.14 | 9,238,280 |
| 2025-02-12 | $9.16 | $9.25 | $9.11 | $9.19 | $9.19 | 9,750,000 |
| 2025-02-11 | $9.41 | $9.45 | $9.15 | $9.21 | $9.21 | 16,877,590 |
| 2025-02-10 | $8.82 | $9.52 | $8.82 | $9.51 | $9.51 | 29,971,140 |
| 2025-02-07 | $8.57 | $8.84 | $8.50 | $8.78 | $8.78 | 19,095,550 |
| 2025-02-06 | $8.50 | $8.57 | $8.37 | $8.57 | $8.57 | 11,932,500 |
| 2025-02-05 | $8.48 | $8.69 | $8.41 | $8.53 | $8.53 | 15,597,110 |
| 2025-01-27 | $8.35 | $8.54 | $8.18 | $8.18 | $8.18 | 7,060,700 |
| 2025-01-24 | $8.26 | $8.38 | $8.17 | $8.37 | $8.37 | 7,298,300 |
| 2025-01-23 | $8.46 | $8.56 | $8.28 | $8.30 | $8.30 | 9,408,670 |
| 2025-01-22 | $8.40 | $8.55 | $8.28 | $8.35 | $8.35 | 8,149,870 |
| 2025-01-21 | $8.68 | $8.77 | $8.35 | $8.45 | $8.45 | 11,029,710 |
| 2025-01-20 | $8.68 | $8.71 | $8.46 | $8.64 | $8.64 | 12,048,900 |
| 2025-01-17 | $8.55 | $8.72 | $8.41 | $8.62 | $8.62 | 13,925,000 |
| 2025-01-16 | $8.64 | $8.86 | $8.63 | $8.68 | $8.68 | 19,254,630 |
| 2025-01-15 | $8.86 | $8.92 | $8.56 | $8.70 | $8.70 | 21,742,870 |
| 2025-01-14 | $8.60 | $8.96 | $8.53 | $8.95 | $8.95 | 21,820,670 |
| 2025-01-13 | $8.76 | $8.85 | $8.33 | $8.58 | $8.58 | 24,109,470 |
| 2025-01-09 | $10.15 | $10.30 | $9.50 | $9.77 | $9.77 | 43,372,190 |
| 2025-01-08 | $10.13 | $11.48 | $10.12 | $10.29 | $10.29 | 60,512,430 |
| 2025-01-07 | $10.03 | $10.48 | $9.70 | $10.10 | $10.10 | 58,956,230 |
| 2025-01-06 | $8.30 | $9.46 | $8.30 | $9.46 | $9.46 | 28,617,470 |
| 2025-01-03 | $8.12 | $8.33 | $7.87 | $7.88 | $7.88 | 6,297,200 |
| 2025-01-02 | $8.26 | $8.30 | $7.99 | $8.08 | $8.08 | 3,855,660 |
| 2024-12-31 | $8.53 | $8.59 | $8.24 | $8.25 | $8.25 | 4,677,000 |
| 2024-12-30 | $8.62 | $8.63 | $8.41 | $8.53 | $8.53 | 4,738,660 |
| 2024-12-27 | $8.48 | $8.72 | $8.44 | $8.62 | $8.62 | 4,544,210 |
| 2024-12-26 | $8.46 | $8.56 | $8.39 | $8.45 | $8.45 | 3,368,900 |
| 2024-12-25 | $8.63 | $8.73 | $8.27 | $8.46 | $8.46 | 5,258,600 |
| 2024-12-24 | $8.60 | $8.64 | $8.41 | $8.55 | $8.55 | 4,493,730 |
| 2024-12-23 | $8.99 | $8.99 | $8.52 | $8.54 | $8.54 | 6,080,880 |
| 2024-12-20 | $8.69 | $8.98 | $8.68 | $8.92 | $8.92 | 5,799,800 |
| 2024-12-19 | $8.72 | $8.80 | $8.56 | $8.74 | $8.74 | 4,237,200 |
| 2024-12-18 | $8.88 | $8.93 | $8.68 | $8.80 | $8.80 | 5,106,200 |
| 2024-12-17 | $9.22 | $9.25 | $8.83 | $8.88 | $8.88 | 7,042,660 |
| 2024-12-16 | $9.26 | $9.45 | $9.18 | $9.25 | $9.25 | 4,721,260 |
| 2024-12-13 | $9.46 | $9.48 | $9.17 | $9.22 | $9.22 | 5,973,800 |
| 2024-12-12 | $9.40 | $9.51 | $9.29 | $9.49 | $9.49 | 6,420,930 |
| 2024-12-11 | $9.38 | $9.47 | $9.32 | $9.40 | $9.40 | 6,683,240 |
| 2024-12-10 | $9.75 | $9.87 | $9.37 | $9.38 | $9.38 | 15,610,020 |
| 2024-12-09 | $9.53 | $9.78 | $9.52 | $9.59 | $9.59 | 9,475,720 |
| 2024-12-06 | $9.42 | $9.58 | $9.27 | $9.50 | $9.50 | 7,007,190 |
| 2024-12-05 | $9.40 | $9.49 | $9.30 | $9.42 | $9.42 | 8,398,610 |
| 2024-12-04 | $9.46 | $9.87 | $9.28 | $9.50 | $9.50 | 12,583,200 |
| 2024-12-03 | $9.40 | $9.74 | $9.23 | $9.46 | $9.46 | 9,242,600 |
| 2024-12-02 | $9.25 | $9.44 | $9.22 | $9.40 | $9.40 | 7,533,100 |
| 2024-11-29 | $9.08 | $9.22 | $9.00 | $9.22 | $9.22 | 7,044,980 |
| 2024-11-28 | $8.94 | $9.17 | $8.92 | $9.06 | $9.06 | 6,406,300 |
| 2024-11-27 | $8.95 | $9.10 | $8.73 | $9.00 | $9.00 | 7,777,000 |
| 2024-11-26 | $8.98 | $9.19 | $8.93 | $8.97 | $8.97 | 5,823,400 |
| 2024-11-25 | $8.90 | $8.97 | $8.79 | $8.96 | $8.96 | 4,958,100 |
| 2024-11-22 | $9.34 | $9.36 | $8.78 | $8.79 | $8.79 | 9,126,680 |
| 2024-11-21 | $9.33 | $9.37 | $9.13 | $9.32 | $9.32 | 12,456,470 |
| 2024-11-20 | $9.15 | $9.68 | $8.91 | $9.38 | $9.38 | 18,529,180 |
| 2024-11-19 | $8.60 | $8.79 | $8.55 | $8.78 | $8.78 | 4,528,720 |
| 2024-11-18 | $8.79 | $8.87 | $8.52 | $8.55 | $8.55 | 5,925,390 |
| 2024-11-15 | $8.96 | $9.05 | $8.73 | $8.74 | $8.74 | 5,752,780 |
| 2024-11-14 | $9.26 | $9.28 | $8.99 | $9.00 | $9.00 | 6,219,420 |
| 2024-11-13 | $9.37 | $9.52 | $9.09 | $9.26 | $9.26 | 8,952,520 |
| 2024-11-12 | $9.29 | $9.70 | $9.25 | $9.46 | $9.46 | 14,436,940 |
| 2024-11-11 | $9.21 | $9.34 | $9.15 | $9.31 | $9.31 | 7,532,460 |
| 2024-11-08 | $9.45 | $9.53 | $9.18 | $9.21 | $9.21 | 10,118,080 |
| 2024-11-07 | $8.91 | $9.40 | $8.86 | $9.39 | $9.39 | 12,955,800 |
| 2024-11-06 | $9.00 | $9.06 | $8.85 | $8.92 | $8.92 | 6,326,460 |
| 2024-11-05 | $8.94 | $9.02 | $8.83 | $8.97 | $8.97 | 5,845,940 |
| 2024-11-04 | $8.72 | $8.92 | $8.69 | $8.85 | $8.85 | 4,952,800 |
| 2024-11-01 | $9.05 | $9.15 | $8.65 | $8.72 | $8.72 | 7,336,820 |
| 2024-10-31 | $8.89 | $9.25 | $8.80 | $9.07 | $9.07 | 8,268,060 |
| 2024-10-30 | $9.03 | $9.06 | $8.70 | $8.82 | $8.82 | 6,196,400 |
| 2024-10-29 | $9.35 | $9.37 | $8.96 | $9.03 | $9.03 | 10,156,460 |
| 2024-10-28 | $8.98 | $9.37 | $8.90 | $9.29 | $9.29 | 13,403,120 |
| 2024-10-25 | $8.85 | $9.00 | $8.60 | $8.93 | $8.93 | 7,912,700 |
| 2024-10-24 | $8.89 | $9.17 | $8.82 | $8.82 | $8.82 | 10,916,730 |
| 2024-10-23 | $9.04 | $9.04 | $8.80 | $8.82 | $8.82 | 8,180,780 |
| 2024-10-22 | $8.78 | $9.06 | $8.75 | $9.04 | $9.04 | 11,437,990 |
| 2024-10-21 | $8.78 | $8.98 | $8.60 | $8.85 | $8.85 | 11,433,840 |
| 2024-10-18 | $8.58 | $8.91 | $8.45 | $8.81 | $8.81 | 10,730,200 |
| 2024-10-17 | $8.92 | $8.95 | $8.48 | $8.72 | $8.72 | 14,615,150 |
| 2024-10-16 | $8.29 | $9.22 | $8.21 | $9.06 | $9.06 | 19,882,530 |
| 2024-10-15 | $8.50 | $8.67 | $8.39 | $8.39 | $8.39 | 5,099,680 |
| 2024-10-14 | $8.36 | $8.58 | $8.13 | $8.56 | $8.56 | 5,699,500 |
| 2024-10-11 | $8.62 | $8.74 | $8.16 | $8.28 | $8.28 | 6,437,480 |
| 2024-10-10 | $8.91 | $9.10 | $8.58 | $8.71 | $8.71 | 7,667,980 |
| 2024-10-09 | $9.75 | $9.79 | $8.70 | $8.70 | $8.70 | 12,540,020 |
| 2024-10-08 | $10.55 | $10.55 | $9.31 | $10.00 | $10.00 | 18,096,240 |
| 2024-09-30 | $8.39 | $9.13 | $8.10 | $8.99 | $8.99 | 14,180,100 |
| 2024-09-27 | $7.51 | $8.15 | $7.48 | $7.93 | $7.93 | 9,645,810 |
| 2024-09-26 | $7.22 | $7.42 | $7.20 | $7.41 | $7.41 | 3,848,000 |
| 2024-09-25 | $7.13 | $7.42 | $7.13 | $7.26 | $7.26 | 6,223,800 |
| 2024-09-24 | $6.96 | $7.12 | $6.91 | $7.12 | $7.12 | 4,347,020 |
| 2024-09-23 | $6.99 | $7.01 | $6.91 | $6.94 | $6.94 | 2,639,880 |
| 2024-09-20 | $7.02 | $7.02 | $6.87 | $6.95 | $6.95 | 4,030,010 |
| 2024-09-19 | $6.90 | $7.07 | $6.80 | $7.02 | $7.02 | 5,262,740 |
| 2024-09-18 | $7.02 | $7.10 | $6.75 | $6.90 | $6.90 | 8,791,250 |
| 2024-09-13 | $7.13 | $7.59 | $7.01 | $7.27 | $7.27 | 12,205,000 |
| 2024-09-12 | $6.95 | $7.13 | $6.95 | $7.04 | $7.04 | 3,966,800 |
| 2024-09-11 | $7.00 | $7.12 | $6.96 | $6.97 | $6.97 | 2,993,500 |
| 2024-09-10 | $7.05 | $7.09 | $6.91 | $7.03 | $7.03 | 2,944,900 |
| 2024-09-09 | $6.95 | $7.15 | $6.91 | $7.03 | $7.03 | 4,177,260 |
| 2024-09-06 | $7.25 | $7.31 | $6.97 | $7.02 | $7.02 | 5,191,270 |
| 2024-09-05 | $7.16 | $7.27 | $7.08 | $7.18 | $7.18 | 6,781,230 |
| 2024-09-04 | $7.52 | $7.60 | $7.20 | $7.22 | $7.22 | 11,767,400 |
| 2024-09-03 | $7.33 | $7.94 | $7.14 | $7.65 | $7.65 | 13,784,630 |
| 2024-09-02 | $7.81 | $8.15 | $7.34 | $7.38 | $7.38 | 16,701,660 |
| 2024-08-30 | $6.78 | $8.19 | $6.75 | $7.48 | $7.48 | 12,980,610 |
| 2024-08-29 | $7.07 | $7.07 | $6.72 | $6.85 | $6.85 | 8,376,900 |
| 2024-08-28 | $7.20 | $7.36 | $7.11 | $7.26 | $7.26 | 2,710,900 |
| 2024-08-27 | $7.10 | $7.36 | $7.10 | $7.20 | $7.20 | 3,668,600 |
| 2024-08-26 | $7.09 | $7.23 | $7.05 | $7.18 | $7.18 | 2,080,900 |
| 2024-08-23 | $7.38 | $7.40 | $7.07 | $7.13 | $7.13 | 3,634,500 |
| 2024-08-22 | $7.48 | $7.59 | $7.33 | $7.34 | $7.34 | 2,227,760 |
| 2024-08-21 | $7.54 | $7.61 | $7.46 | $7.49 | $7.49 | 2,567,400 |
| 2024-08-20 | $7.77 | $7.79 | $7.56 | $7.58 | $7.58 | 2,420,100 |
| 2024-08-19 | $7.91 | $7.92 | $7.74 | $7.78 | $7.78 | 3,131,800 |
| 2024-08-16 | $7.77 | $7.95 | $7.66 | $7.92 | $7.92 | 4,504,200 |
| 2024-08-15 | $7.73 | $7.91 | $7.70 | $7.77 | $7.77 | 3,476,270 |
| 2024-08-14 | $7.85 | $7.88 | $7.70 | $7.76 | $7.76 | 3,502,900 |
| 2024-08-13 | $7.94 | $7.94 | $7.72 | $7.86 | $7.86 | 5,536,420 |
| 2024-08-12 | $7.66 | $8.15 | $7.65 | $7.97 | $7.97 | 8,416,800 |
| 2024-08-09 | $7.96 | $8.00 | $7.70 | $7.72 | $7.72 | 5,060,800 |
| 2024-08-08 | $7.66 | $7.96 | $7.62 | $7.95 | $7.95 | 7,247,800 |
| 2024-08-07 | $7.80 | $7.82 | $7.67 | $7.70 | $7.70 | 3,209,400 |
| 2024-08-06 | $7.78 | $7.79 | $7.56 | $7.78 | $7.78 | 4,542,200 |
| 2024-08-05 | $7.68 | $7.79 | $7.52 | $7.53 | $7.53 | 5,280,900 |
| 2024-08-02 | $7.58 | $7.97 | $7.55 | $7.68 | $7.68 | 7,183,220 |
| 2024-08-01 | $7.49 | $7.65 | $7.49 | $7.62 | $7.62 | 3,992,100 |
| 2024-07-31 | $7.24 | $7.50 | $7.18 | $7.49 | $7.49 | 3,591,020 |
| 2024-07-30 | $7.18 | $7.28 | $7.16 | $7.24 | $7.24 | 1,592,560 |
| 2024-07-29 | $7.30 | $7.30 | $7.15 | $7.18 | $7.18 | 1,871,120 |
| 2024-07-26 | $7.09 | $7.26 | $7.08 | $7.23 | $7.23 | 2,607,200 |
| 2024-07-25 | $7.06 | $7.16 | $6.99 | $7.08 | $7.08 | 2,348,300 |
| 2024-07-24 | $7.25 | $7.25 | $6.98 | $7.06 | $7.06 | 3,461,600 |
| 2024-07-23 | $7.34 | $7.39 | $7.18 | $7.18 | $7.18 | 2,286,260 |
| 2024-07-22 | $7.28 | $7.37 | $7.24 | $7.32 | $7.32 | 2,186,580 |
| 2024-07-19 | $7.30 | $7.35 | $7.20 | $7.32 | $7.32 | 2,044,200 |
| 2024-07-18 | $7.26 | $7.33 | $7.09 | $7.31 | $7.31 | 3,261,920 |
| 2024-07-17 | $7.35 | $7.38 | $7.24 | $7.25 | $7.25 | 2,538,800 |
| 2024-07-16 | $7.38 | $7.46 | $7.22 | $7.30 | $7.30 | 4,441,600 |
| 2024-07-15 | $7.55 | $7.57 | $7.33 | $7.38 | $7.38 | 2,542,360 |
| 2024-07-12 | $7.60 | $7.72 | $7.53 | $7.57 | $7.57 | 3,268,740 |
| 2024-07-11 | $7.43 | $7.63 | $7.43 | $7.56 | $7.56 | 4,681,120 |
| 2024-07-10 | $7.45 | $7.50 | $7.28 | $7.28 | $7.28 | 3,318,090 |
| 2024-07-09 | $7.42 | $7.48 | $7.20 | $7.47 | $7.47 | 4,581,030 |
| 2024-07-08 | $7.69 | $7.77 | $7.39 | $7.45 | $7.45 | 4,072,670 |
| 2024-07-05 | $7.36 | $7.79 | $7.30 | $7.77 | $7.77 | 3,791,080 |
| 2024-07-04 | $7.64 | $7.66 | $7.35 | $7.38 | $7.38 | 2,569,760 |
| 2024-07-03 | $7.66 | $7.75 | $7.56 | $7.60 | $7.60 | 1,959,100 |
| 2024-07-02 | $7.61 | $7.75 | $7.56 | $7.70 | $7.70 | 2,734,830 |
| 2024-07-01 | $7.42 | $7.62 | $7.41 | $7.61 | $7.61 | 2,464,870 |
| 2024-06-28 | $7.56 | $7.65 | $7.47 | $7.50 | $7.50 | 2,609,700 |
| 2024-06-27 | $7.71 | $7.82 | $7.60 | $7.60 | $7.60 | 2,863,400 |
| 2024-06-26 | $7.53 | $7.76 | $7.53 | $7.76 | $7.76 | 2,842,540 |
| 2024-06-25 | $7.57 | $7.71 | $7.50 | $7.58 | $7.58 | 2,530,990 |
| 2024-06-24 | $7.90 | $7.90 | $7.44 | $7.59 | $7.59 | 4,611,700 |
| 2024-06-21 | $7.85 | $7.99 | $7.69 | $7.97 | $7.97 | 3,921,220 |
| 2024-06-20 | $7.90 | $8.23 | $7.80 | $7.86 | $7.86 | 4,783,160 |
| 2024-06-19 | $7.92 | $7.98 | $7.87 | $7.94 | $7.94 | 1,918,070 |
| 2024-06-18 | $7.87 | $7.96 | $7.83 | $7.93 | $7.93 | 2,185,290 |
| 2024-06-17 | $7.83 | $7.91 | $7.75 | $7.88 | $7.88 | 2,862,470 |
| 2024-06-14 | $7.95 | $7.98 | $7.73 | $7.86 | $7.86 | 3,720,700 |
| 2024-06-13 | $8.03 | $8.07 | $7.86 | $7.92 | $7.92 | 3,227,200 |
| 2024-06-12 | $8.03 | $8.17 | $7.96 | $8.03 | $8.03 | 4,224,700 |
| 2024-06-11 | $7.83 | $8.05 | $7.66 | $8.03 | $8.03 | 4,605,700 |
| 2024-06-07 | $7.64 | $7.83 | $7.59 | $7.78 | $7.78 | 5,979,080 |
| 2024-06-06 | $7.99 | $8.03 | $7.37 | $7.49 | $7.49 | 7,193,500 |
| 2024-06-05 | $8.16 | $8.17 | $7.89 | $7.91 | $7.91 | 3,491,800 |
| 2024-06-04 | $8.22 | $8.23 | $8.03 | $8.15 | $8.15 | 3,533,740 |
| 2024-06-03 | $8.53 | $8.53 | $8.16 | $8.22 | $8.22 | 3,645,920 |
| 2024-05-31 | $8.39 | $8.57 | $8.39 | $8.53 | $8.53 | 2,324,760 |
| 2024-05-30 | $8.48 | $8.53 | $8.37 | $8.42 | $8.42 | 2,185,960 |
| 2024-05-29 | $8.54 | $8.58 | $8.42 | $8.46 | $8.46 | 2,336,400 |
| 2024-05-28 | $8.61 | $8.68 | $8.51 | $8.52 | $8.52 | 4,207,480 |
| 2024-05-27 | $8.60 | $8.94 | $8.41 | $8.72 | $8.72 | 6,746,500 |
| 2024-05-24 | $8.69 | $8.76 | $8.53 | $8.55 | $8.55 | 3,148,780 |
| 2024-05-23 | $8.94 | $8.96 | $8.64 | $8.69 | $8.69 | 3,437,700 |
| 2024-05-22 | $9.00 | $9.04 | $8.91 | $8.94 | $8.94 | 2,233,500 |
| 2024-05-21 | $9.05 | $9.08 | $8.89 | $8.95 | $8.95 | 2,600,000 |
| 2024-05-20 | $9.09 | $9.16 | $9.00 | $9.05 | $9.05 | 3,355,400 |
| 2024-05-17 | $9.01 | $9.14 | $8.98 | $9.09 | $9.09 | 3,064,200 |
| 2024-05-16 | $9.06 | $9.12 | $8.98 | $9.01 | $9.01 | 3,262,300 |
| 2024-05-15 | $9.18 | $9.18 | $9.01 | $9.06 | $9.06 | 2,876,400 |
| 2024-05-14 | $9.05 | $9.28 | $9.02 | $9.18 | $9.18 | 3,973,800 |
| 2024-05-13 | $9.19 | $9.25 | $9.01 | $9.04 | $9.04 | 5,332,600 |
| 2024-05-10 | $9.41 | $9.53 | $9.18 | $9.20 | $9.20 | 5,767,200 |
| 2024-05-09 | $9.33 | $9.53 | $9.28 | $9.50 | $9.50 | 6,618,500 |
| 2024-05-08 | $9.35 | $9.47 | $9.20 | $9.32 | $9.32 | 6,905,300 |
| 2024-05-07 | $9.19 | $9.43 | $9.12 | $9.35 | $9.35 | 8,481,800 |
| 2024-05-06 | $9.10 | $9.22 | $9.08 | $9.19 | $9.19 | 5,668,800 |
| 2024-04-30 | $8.83 | $9.05 | $8.80 | $9.03 | $9.03 | 5,280,540 |
| 2024-04-29 | $8.53 | $8.84 | $8.53 | $8.83 | $8.83 | 4,091,300 |
| 2024-04-26 | $8.51 | $8.61 | $8.40 | $8.59 | $8.59 | 4,838,500 |
| 2024-04-25 | $8.44 | $8.67 | $8.43 | $8.59 | $8.59 | 3,275,300 |
| 2024-04-24 | $8.37 | $8.40 | $8.24 | $8.40 | $8.40 | 2,189,700 |
| 2024-04-23 | $8.24 | $8.41 | $8.21 | $8.34 | $8.34 | 3,036,100 |
| 2024-04-22 | $8.05 | $8.28 | $7.98 | $8.17 | $8.17 | 2,343,100 |
| 2024-04-19 | $8.25 | $8.25 | $8.02 | $8.07 | $8.07 | 2,476,600 |
| 2024-04-18 | $8.30 | $8.33 | $8.11 | $8.16 | $8.16 | 2,815,000 |
| 2024-04-17 | $7.90 | $8.27 | $7.85 | $8.26 | $8.26 | 3,920,220 |
| 2024-04-16 | $8.31 | $8.37 | $7.79 | $7.79 | $7.79 | 4,322,620 |
| 2024-04-15 | $8.54 | $8.60 | $8.15 | $8.31 | $8.31 | 4,319,750 |
| 2024-04-12 | $8.71 | $8.83 | $8.50 | $8.50 | $8.50 | 3,116,000 |
| 2024-04-11 | $8.73 | $8.91 | $8.69 | $8.75 | $8.75 | 3,302,070 |
| 2024-04-10 | $9.05 | $9.10 | $8.72 | $8.82 | $8.82 | 3,726,400 |
| 2024-04-09 | $8.73 | $9.08 | $8.73 | $9.08 | $9.08 | 4,579,820 |
| 2024-04-08 | $9.13 | $9.16 | $8.77 | $8.80 | $8.80 | 6,614,530 |
| 2024-04-03 | $8.99 | $9.33 | $8.86 | $9.29 | $9.29 | 7,912,700 |
| 2024-04-02 | $9.05 | $9.12 | $8.91 | $9.01 | $9.01 | 3,376,700 |
| 2024-04-01 | $8.87 | $9.08 | $8.85 | $9.08 | $9.08 | 3,906,780 |
| 2024-03-29 | $8.79 | $8.89 | $8.60 | $8.84 | $8.84 | 2,587,520 |
| 2024-03-28 | $8.63 | $8.88 | $8.55 | $8.76 | $8.76 | 3,688,890 |
| 2024-03-27 | $8.78 | $8.95 | $8.68 | $8.69 | $8.69 | 4,238,680 |
| 2024-03-26 | $8.74 | $8.86 | $8.62 | $8.80 | $8.80 | 4,285,190 |
| 2024-03-25 | $9.24 | $9.31 | $8.74 | $8.76 | $8.76 | 8,227,600 |
| 2024-03-22 | $9.49 | $9.53 | $9.14 | $9.26 | $9.26 | 4,340,900 |
| 2024-03-21 | $9.62 | $9.62 | $9.38 | $9.50 | $9.50 | 4,238,770 |
| 2024-03-20 | $9.49 | $9.58 | $9.35 | $9.56 | $9.56 | 4,814,580 |
| 2024-03-19 | $9.65 | $9.65 | $9.39 | $9.44 | $9.44 | 5,082,960 |
| 2024-03-18 | $9.38 | $9.49 | $9.24 | $9.49 | $9.49 | 5,216,520 |
| 2024-03-15 | $9.29 | $9.46 | $9.22 | $9.34 | $9.34 | 3,869,690 |
| 2024-03-14 | $9.55 | $9.73 | $9.19 | $9.37 | $9.37 | 6,306,900 |
| 2024-03-13 | $9.51 | $9.54 | $9.22 | $9.33 | $9.33 | 6,686,120 |
| 2024-03-12 | $9.12 | $9.79 | $9.12 | $9.51 | $9.51 | 11,948,340 |
| 2024-03-11 | $8.92 | $9.07 | $8.86 | $9.07 | $9.07 | 3,628,800 |
| 2024-03-08 | $8.73 | $8.91 | $8.70 | $8.86 | $8.86 | 2,686,100 |
| 2024-03-07 | $8.99 | $9.00 | $8.73 | $8.73 | $8.73 | 2,967,000 |
| 2024-03-06 | $8.94 | $9.07 | $8.81 | $8.92 | $8.92 | 2,799,900 |
| 2024-03-05 | $9.24 | $9.26 | $8.93 | $8.99 | $8.99 | 3,984,800 |
| 2024-03-04 | $9.10 | $9.37 | $9.01 | $9.27 | $9.27 | 5,149,290 |
| 2024-03-01 | $9.05 | $9.12 | $8.96 | $9.09 | $9.09 | 3,689,300 |
| 2024-02-29 | $8.59 | $9.05 | $8.59 | $9.04 | $9.04 | 4,830,500 |
| 2024-02-28 | $9.38 | $9.62 | $8.70 | $8.77 | $8.77 | 7,624,790 |
| 2024-02-27 | $9.06 | $9.36 | $9.00 | $9.36 | $9.36 | 5,432,200 |
| 2024-02-26 | $9.06 | $9.28 | $8.95 | $9.14 | $9.14 | 6,126,120 |
| 2024-02-23 | $8.94 | $9.10 | $8.82 | $9.08 | $9.08 | 5,522,100 |
| 2024-02-22 | $8.72 | $9.04 | $8.68 | $8.96 | $8.96 | 5,321,580 |
| 2024-02-21 | $8.72 | $8.99 | $8.59 | $8.81 | $8.81 | 5,214,840 |
| 2024-02-20 | $8.70 | $9.03 | $8.56 | $8.82 | $8.82 | 4,465,380 |
| 2024-02-19 | $8.54 | $8.83 | $8.54 | $8.75 | $8.75 | 5,156,890 |
| 2024-02-08 | $7.99 | $8.69 | $7.94 | $8.52 | $8.52 | 6,055,190 |
| 2024-02-07 | $8.12 | $8.38 | $7.79 | $8.04 | $8.04 | 7,336,380 |
| 2024-02-06 | $7.18 | $8.32 | $6.89 | $8.12 | $8.12 | 6,957,480 |
| 2024-02-05 | $8.00 | $8.04 | $7.05 | $7.34 | $7.34 | 6,583,200 |
| 2024-02-02 | $8.55 | $8.72 | $7.70 | $8.09 | $8.09 | 4,780,900 |
| 2024-02-01 | $8.45 | $8.73 | $8.37 | $8.49 | $8.49 | 3,202,900 |
| 2024-01-31 | $9.02 | $9.07 | $8.50 | $8.53 | $8.53 | 3,658,700 |
| 2024-01-30 | $9.36 | $9.37 | $9.02 | $9.05 | $9.05 | 2,457,300 |
| 2024-01-29 | $9.84 | $9.92 | $9.38 | $9.40 | $9.40 | 3,375,300 |
| 2024-01-26 | $9.66 | $10.00 | $9.60 | $9.81 | $9.81 | 5,117,640 |
| 2024-01-25 | $9.30 | $9.69 | $9.22 | $9.66 | $9.66 | 3,776,100 |
| 2024-01-24 | $9.07 | $9.32 | $8.88 | $9.29 | $9.29 | 3,644,600 |
| 2024-01-23 | $8.91 | $9.08 | $8.86 | $9.05 | $9.05 | 3,990,300 |
| 2024-01-22 | $9.68 | $9.69 | $8.88 | $8.99 | $8.99 | 4,730,770 |
| 2024-01-19 | $9.90 | $9.95 | $9.65 | $9.65 | $9.65 | 2,866,360 |
| 2024-01-18 | $10.00 | $10.09 | $9.59 | $9.91 | $9.91 | 4,478,400 |
| 2024-01-17 | $10.34 | $10.42 | $10.00 | $10.00 | $10.00 | 2,533,700 |
| 2024-01-16 | $10.41 | $10.41 | $10.12 | $10.34 | $10.34 | 2,540,200 |
| 2024-01-15 | $10.35 | $10.47 | $10.25 | $10.36 | $10.36 | 2,252,420 |
| 2024-01-12 | $10.44 | $10.53 | $10.35 | $10.35 | $10.35 | 2,372,000 |
| 2024-01-11 | $10.30 | $10.56 | $10.30 | $10.48 | $10.48 | 2,782,590 |
| 2024-01-10 | $10.43 | $10.51 | $10.16 | $10.25 | $10.25 | 3,493,200 |
| 2024-01-09 | $10.64 | $10.69 | $10.37 | $10.45 | $10.45 | 2,887,900 |
| 2024-01-08 | $10.76 | $10.78 | $10.53 | $10.53 | $10.53 | 2,396,900 |
| 2024-01-05 | $10.98 | $11.00 | $10.69 | $10.76 | $10.76 | 2,621,560 |
| 2024-01-04 | $11.11 | $11.15 | $10.90 | $10.98 | $10.98 | 2,451,300 |
| 2024-01-03 | $10.99 | $11.29 | $10.98 | $11.10 | $11.10 | 3,561,800 |
| 2024-01-02 | $11.06 | $11.11 | $10.97 | $11.04 | $11.04 | 2,507,000 |
| 2024-01-01 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2023-12-29 | $10.94 | $11.14 | $10.90 | $11.06 | $11.06 | 3,109,040 |
| 2023-12-28 | $10.60 | $10.96 | $10.47 | $10.96 | $10.96 | 5,006,700 |
| 2023-12-27 | $10.85 | $10.91 | $10.56 | $10.67 | $10.67 | 4,070,200 |
| 2023-12-26 | $10.93 | $11.05 | $10.85 | $10.85 | $10.85 | 3,212,400 |
| 2023-12-25 | $10.92 | $11.00 | $10.79 | $10.90 | $10.90 | 2,470,700 |
| 2023-12-22 | $11.20 | $11.22 | $10.96 | $10.98 | $10.98 | 3,762,600 |
| 2023-12-21 | $11.20 | $11.26 | $10.97 | $11.25 | $11.25 | 3,720,770 |
| 2023-12-20 | $11.15 | $11.26 | $11.09 | $11.10 | $11.10 | 3,106,200 |
| 2023-12-19 | $11.24 | $11.26 | $11.06 | $11.14 | $11.14 | 3,128,500 |
| 2023-12-18 | $11.39 | $11.53 | $11.18 | $11.24 | $11.24 | 4,267,000 |
| 2023-12-14 | $11.84 | $12.06 | $11.69 | $11.70 | $11.70 | 8,853,200 |
| 2023-12-13 | $11.60 | $12.29 | $11.57 | $11.91 | $11.91 | 15,809,760 |
| 2023-12-12 | $11.59 | $11.69 | $11.51 | $11.60 | $11.60 | 4,476,260 |
| 2023-12-11 | $11.48 | $11.61 | $11.28 | $11.59 | $11.59 | 5,254,200 |
| 2023-12-08 | $11.70 | $11.78 | $11.41 | $11.43 | $11.43 | 6,390,400 |
| 2023-12-07 | $11.76 | $11.92 | $11.68 | $11.71 | $11.71 | 6,188,360 |
| 2023-12-06 | $11.92 | $12.20 | $11.75 | $11.89 | $11.89 | 9,236,880 |
| 2023-12-05 | $12.05 | $12.23 | $11.88 | $11.88 | $11.88 | 7,636,380 |
| 2023-12-04 | $12.16 | $12.35 | $11.96 | $12.11 | $12.11 | 8,113,340 |
| 2023-12-01 | $12.10 | $12.37 | $12.02 | $12.13 | $12.13 | 7,470,900 |
| 2023-11-30 | $12.20 | $12.32 | $11.89 | $12.10 | $12.10 | 8,571,660 |
| 2023-11-29 | $12.45 | $12.50 | $12.18 | $12.20 | $12.20 | 6,607,240 |
| 2023-11-28 | $12.40 | $12.61 | $12.18 | $12.51 | $12.51 | 11,604,460 |
| 2023-11-27 | $13.00 | $13.15 | $12.57 | $12.63 | $12.63 | 17,360,400 |
| 2023-11-24 | $12.88 | $13.47 | $12.72 | $13.10 | $13.10 | 29,597,440 |
| 2023-11-23 | $12.37 | $13.44 | $12.36 | $13.08 | $13.08 | 26,177,600 |
| 2023-11-22 | $12.33 | $12.45 | $12.11 | $12.15 | $12.15 | 6,625,500 |
| 2023-11-21 | $12.06 | $12.30 | $12.06 | $12.15 | $12.15 | 6,544,900 |
| 2023-11-20 | $11.85 | $12.26 | $11.76 | $12.12 | $12.12 | 7,536,200 |
| 2023-11-17 | $11.72 | $11.88 | $11.51 | $11.85 | $11.85 | 4,490,000 |
| 2023-11-16 | $11.91 | $11.93 | $11.65 | $11.66 | $11.66 | 4,773,200 |
| 2023-11-15 | $11.82 | $12.04 | $11.79 | $11.96 | $11.96 | 4,416,300 |
| 2023-11-14 | $11.77 | $11.87 | $11.70 | $11.80 | $11.80 | 3,132,800 |
| 2023-11-13 | $11.75 | $11.84 | $11.68 | $11.78 | $11.78 | 3,471,800 |
| 2023-11-10 | $11.81 | $11.81 | $11.57 | $11.69 | $11.69 | 3,761,080 |
| 2023-11-09 | $12.01 | $12.20 | $11.70 | $11.76 | $11.76 | 6,112,100 |
| 2023-11-08 | $11.89 | $12.30 | $11.84 | $12.05 | $12.05 | 7,790,900 |
| 2023-11-07 | $12.09 | $12.11 | $11.85 | $11.90 | $11.90 | 5,674,900 |
| 2023-11-06 | $11.80 | $12.17 | $11.75 | $12.07 | $12.07 | 5,145,200 |
| 2023-11-03 | $11.88 | $11.88 | $11.62 | $11.81 | $11.81 | 4,284,900 |
| 2023-11-02 | $11.82 | $11.96 | $11.74 | $11.82 | $11.82 | 4,111,500 |
| 2023-11-01 | $12.07 | $12.07 | $11.74 | $11.96 | $11.96 | 6,550,300 |
| 2023-10-31 | $11.79 | $12.18 | $11.66 | $12.02 | $12.02 | 7,699,800 |
| 2023-10-30 | $11.60 | $12.00 | $11.56 | $11.84 | $11.84 | 6,794,310 |
| 2023-10-27 | $11.26 | $11.90 | $11.13 | $11.85 | $11.85 | 8,391,160 |
| 2023-10-26 | $11.44 | $11.44 | $11.15 | $11.29 | $11.29 | 4,997,550 |
| 2023-10-25 | $11.20 | $11.60 | $11.15 | $11.44 | $11.44 | 5,924,100 |
| 2023-10-24 | $10.85 | $11.30 | $10.85 | $11.20 | $11.20 | 4,902,600 |
| 2023-10-23 | $11.09 | $11.12 | $10.72 | $10.77 | $10.77 | 4,589,380 |
| 2023-10-20 | $11.06 | $11.30 | $11.06 | $11.13 | $11.13 | 4,521,100 |
| 2023-10-19 | $11.80 | $11.85 | $11.23 | $11.24 | $11.24 | 8,582,200 |
| 2023-10-18 | $12.32 | $12.32 | $11.85 | $11.88 | $11.88 | 6,068,000 |
| 2023-10-17 | $12.53 | $12.67 | $12.24 | $12.32 | $12.32 | 5,560,960 |
| 2023-10-16 | $12.76 | $13.09 | $12.45 | $12.53 | $12.53 | 8,021,700 |
| 2023-10-13 | $12.59 | $12.94 | $12.51 | $12.84 | $12.84 | 10,630,360 |
| 2023-10-12 | $12.35 | $12.95 | $12.30 | $12.67 | $12.67 | 11,548,480 |
| 2023-10-11 | $11.81 | $12.62 | $11.81 | $12.39 | $12.39 | 10,936,730 |
| 2023-10-10 | $12.18 | $12.19 | $11.72 | $11.83 | $11.83 | 7,855,030 |
| 2023-10-09 | $12.38 | $12.38 | $12.06 | $12.17 | $12.17 | 6,378,900 |
| 2023-09-28 | $12.42 | $12.56 | $12.31 | $12.34 | $12.34 | 7,566,600 |
| 2023-09-27 | $12.10 | $12.54 | $12.10 | $12.46 | $12.46 | 9,924,900 |
| 2023-09-26 | $12.34 | $12.46 | $12.10 | $12.12 | $12.12 | 7,559,660 |
| 2023-09-25 | $12.18 | $12.69 | $12.05 | $12.43 | $12.43 | 12,342,660 |
| 2023-09-22 | $12.05 | $12.22 | $11.85 | $12.15 | $12.15 | 8,430,900 |
| 2023-09-21 | $12.33 | $12.42 | $12.09 | $12.17 | $12.17 | 9,088,100 |
| 2023-09-20 | $12.65 | $13.00 | $12.40 | $12.42 | $12.42 | 12,525,100 |
| 2023-09-19 | $12.61 | $13.50 | $12.61 | $12.72 | $12.72 | 16,222,080 |
| 2023-09-18 | $12.53 | $13.90 | $12.44 | $12.95 | $12.95 | 20,957,200 |
| 2023-09-15 | $12.15 | $12.44 | $12.05 | $12.30 | $12.30 | 10,859,500 |
| 2023-09-14 | $12.10 | $12.39 | $12.00 | $12.13 | $12.13 | 9,423,300 |
| 2023-09-13 | $12.10 | $12.24 | $11.86 | $12.12 | $12.12 | 9,247,260 |
| 2023-09-12 | $11.78 | $12.48 | $11.78 | $12.19 | $12.19 | 14,907,870 |
| 2023-09-11 | $11.49 | $11.95 | $11.45 | $11.87 | $11.87 | 8,966,220 |
| 2023-09-08 | $11.44 | $11.54 | $11.38 | $11.48 | $11.48 | 3,169,020 |
| 2023-09-07 | $11.67 | $11.71 | $11.42 | $11.42 | $11.42 | 4,991,720 |
| 2023-09-06 | $11.70 | $11.78 | $11.61 | $11.65 | $11.65 | 4,991,600 |
| 2023-09-05 | $11.86 | $11.94 | $11.71 | $11.78 | $11.78 | 4,767,400 |
| 2023-09-04 | $11.70 | $11.91 | $11.69 | $11.90 | $11.90 | 5,908,600 |
| 2023-09-01 | $11.89 | $11.90 | $11.66 | $11.68 | $11.68 | 7,056,800 |
| 2023-08-31 | $11.88 | $12.09 | $11.54 | $11.99 | $11.99 | 12,146,260 |
| 2023-08-30 | $12.04 | $12.06 | $11.68 | $11.90 | $11.90 | 11,377,360 |
| 2023-08-29 | $11.64 | $12.15 | $11.57 | $12.07 | $12.07 | 10,249,620 |
| 2023-08-28 | $12.06 | $12.40 | $11.52 | $11.64 | $11.64 | 11,783,340 |
| 2023-08-25 | $11.50 | $11.84 | $11.36 | $11.43 | $11.43 | 9,394,900 |
| 2023-08-24 | $11.56 | $11.69 | $11.27 | $11.55 | $11.55 | 7,677,920 |
| 2023-08-23 | $11.93 | $11.97 | $11.44 | $11.45 | $11.45 | 11,517,340 |
| 2023-08-22 | $12.69 | $12.73 | $11.70 | $12.09 | $12.09 | 15,114,160 |
| 2023-08-21 | $12.86 | $12.95 | $12.40 | $12.60 | $12.60 | 10,039,580 |
| 2023-08-18 | $13.42 | $13.53 | $12.81 | $12.84 | $12.84 | 16,583,300 |
| 2023-08-17 | $13.60 | $13.75 | $13.27 | $13.40 | $13.40 | 17,599,990 |
| 2023-08-16 | $14.20 | $14.41 | $13.69 | $13.78 | $13.78 | 24,936,500 |
| 2023-08-15 | $13.80 | $14.59 | $13.52 | $14.42 | $14.42 | 34,910,310 |
| 2023-08-14 | $13.50 | $14.16 | $13.42 | $13.77 | $13.77 | 26,573,430 |
| 2023-08-11 | $12.46 | $14.69 | $12.38 | $13.84 | $13.84 | 41,609,080 |
| 2023-08-10 | $12.58 | $12.64 | $12.33 | $12.41 | $12.41 | 12,359,780 |
| 2023-08-09 | $12.23 | $12.77 | $12.09 | $12.77 | $12.77 | 21,176,580 |
| 2023-08-08 | $12.08 | $12.35 | $11.88 | $12.25 | $12.25 | 6,932,340 |
| 2023-08-07 | $12.10 | $12.26 | $11.95 | $12.02 | $12.02 | 5,658,480 |
| 2023-08-04 | $12.48 | $12.64 | $12.29 | $12.29 | $12.29 | 6,399,400 |
| 2023-08-03 | $12.13 | $12.54 | $12.11 | $12.52 | $12.52 | 7,330,880 |
| 2023-08-02 | $12.20 | $12.25 | $12.07 | $12.16 | $12.16 | 3,897,800 |
| 2023-08-01 | $12.50 | $12.50 | $12.11 | $12.15 | $12.15 | 5,031,500 |
| 2023-07-31 | $12.48 | $12.56 | $12.40 | $12.46 | $12.46 | 4,634,780 |
| 2023-07-28 | $12.41 | $12.52 | $12.32 | $12.48 | $12.48 | 3,334,600 |
| 2023-07-27 | $12.50 | $12.59 | $12.39 | $12.40 | $12.40 | 2,908,000 |
| 2023-07-26 | $12.71 | $12.77 | $12.50 | $12.54 | $12.54 | 4,243,500 |
| 2023-07-25 | $12.62 | $12.69 | $12.52 | $12.67 | $12.67 | 4,302,780 |
| 2023-07-24 | $12.50 | $12.69 | $12.35 | $12.55 | $12.55 | 4,231,930 |
| 2023-07-21 | $12.38 | $12.66 | $12.33 | $12.48 | $12.48 | 4,220,980 |
| 2023-07-20 | $12.58 | $12.58 | $12.30 | $12.33 | $12.33 | 3,798,810 |
| 2023-07-19 | $12.65 | $12.65 | $12.41 | $12.49 | $12.49 | 3,314,200 |
| 2023-07-18 | $12.91 | $12.93 | $12.54 | $12.58 | $12.58 | 5,357,200 |
| 2023-07-17 | $12.74 | $12.89 | $12.34 | $12.89 | $12.89 | 9,065,400 |
| 2023-07-14 | $13.10 | $13.10 | $12.82 | $12.85 | $12.85 | 6,250,200 |
| 2023-07-13 | $12.89 | $13.20 | $12.89 | $13.14 | $13.14 | 4,648,540 |
| 2023-07-12 | $13.23 | $13.43 | $12.97 | $12.98 | $12.98 | 5,606,920 |
| 2023-07-11 | $13.30 | $13.40 | $13.14 | $13.25 | $13.25 | 4,644,600 |
| 2023-07-10 | $13.28 | $13.54 | $13.21 | $13.36 | $13.36 | 5,597,880 |
| 2023-07-07 | $13.06 | $13.42 | $13.02 | $13.22 | $13.22 | 7,691,070 |
| 2023-07-06 | $13.56 | $13.58 | $13.09 | $13.13 | $13.13 | 11,929,000 |
| 2023-07-05 | $13.49 | $13.88 | $13.41 | $13.64 | $13.64 | 13,254,970 |
| 2023-07-04 | $13.50 | $13.68 | $13.31 | $13.52 | $13.52 | 6,888,400 |
| 2023-07-03 | $13.50 | $13.56 | $13.26 | $13.50 | $13.50 | 6,483,500 |
| 2023-06-30 | $13.43 | $13.72 | $13.36 | $13.54 | $13.54 | 5,924,700 |
| 2023-06-29 | $13.20 | $13.58 | $13.17 | $13.43 | $13.43 | 5,642,840 |
| 2023-06-28 | $13.34 | $13.46 | $13.17 | $13.27 | $13.27 | 5,805,800 |
| 2023-06-27 | $13.16 | $13.46 | $13.11 | $13.43 | $13.43 | 6,654,700 |
| 2023-06-26 | $13.30 | $13.40 | $13.02 | $13.07 | $13.07 | 6,577,100 |
| 2023-06-21 | $13.62 | $13.76 | $13.30 | $13.35 | $13.35 | 8,568,800 |
| 2023-06-20 | $13.76 | $13.95 | $13.65 | $13.67 | $13.67 | 7,467,120 |
| 2023-06-19 | $14.05 | $14.17 | $13.67 | $13.74 | $13.74 | 13,588,100 |
| 2023-06-16 | $14.18 | $14.39 | $14.10 | $14.13 | $14.13 | 8,035,860 |
| 2023-06-15 | $14.65 | $14.69 | $14.05 | $14.11 | $14.11 | 10,923,940 |
| 2023-06-14 | $14.31 | $14.79 | $14.20 | $14.51 | $14.51 | 10,839,860 |
| 2023-06-13 | $14.39 | $14.69 | $14.32 | $14.38 | $14.38 | 8,187,600 |
| 2023-06-12 | $14.62 | $14.62 | $14.05 | $14.28 | $14.28 | 10,315,290 |
| 2023-06-09 | $14.35 | $14.86 | $14.32 | $14.58 | $14.58 | 11,130,380 |
| 2023-06-08 | $15.06 | $15.10 | $14.28 | $14.32 | $14.32 | 16,579,550 |
| 2023-06-07 | $15.22 | $15.69 | $14.86 | $14.97 | $14.97 | 18,058,900 |
| 2023-06-06 | $15.58 | $16.12 | $15.08 | $15.33 | $15.33 | 24,446,250 |
| 2023-06-05 | $15.32 | $15.97 | $15.18 | $15.79 | $15.79 | 23,227,080 |
| 2023-06-02 | $14.86 | $15.83 | $14.55 | $15.45 | $15.45 | 28,192,560 |
| 2023-06-01 | $14.58 | $14.88 | $14.33 | $14.71 | $14.71 | 12,279,760 |
| 2023-05-31 | $14.63 | $15.01 | $14.60 | $14.70 | $14.70 | 14,010,740 |
| 2023-05-30 | $14.25 | $14.95 | $14.25 | $14.75 | $14.75 | 16,229,800 |
| 2023-05-29 | $14.73 | $14.85 | $14.28 | $14.44 | $14.44 | 19,027,990 |
| 2023-05-26 | $14.40 | $15.17 | $14.31 | $14.85 | $14.85 | 22,755,360 |
| 2023-05-25 | $14.25 | $14.77 | $14.07 | $14.49 | $14.49 | 20,913,120 |
| 2023-05-24 | $15.58 | $15.81 | $14.40 | $14.56 | $14.56 | 33,297,330 |
| 2023-05-23 | $15.24 | $16.48 | $15.23 | $15.67 | $15.67 | 34,850,400 |
| 2023-05-22 | $15.80 | $16.23 | $15.23 | $15.24 | $15.24 | 27,915,500 |
| 2023-05-19 | $16.48 | $17.64 | $16.13 | $16.26 | $16.26 | 38,562,260 |
| 2023-05-18 | $16.80 | $16.96 | $16.01 | $16.52 | $16.52 | 28,616,420 |
| 2023-05-17 | $17.20 | $17.59 | $16.75 | $17.31 | $17.31 | 40,372,380 |
| 2023-05-16 | $15.14 | $18.18 | $15.14 | $17.89 | $17.89 | 55,639,810 |
| 2023-05-15 | $16.49 | $17.62 | $15.06 | $15.21 | $15.21 | 47,153,970 |
| 2023-05-12 | $15.50 | $17.66 | $15.41 | $16.50 | $16.50 | 49,331,890 |
| 2023-05-11 | $14.94 | $16.25 | $14.70 | $15.82 | $15.82 | 38,026,210 |
| 2023-05-10 | $15.01 | $16.36 | $14.75 | $15.06 | $15.06 | 42,570,420 |
| 2023-05-09 | $13.65 | $15.71 | $13.38 | $15.64 | $15.64 | 44,625,960 |
| 2023-05-08 | $14.00 | $14.06 | $13.27 | $13.83 | $13.83 | 26,086,870 |
| 2023-05-05 | $15.21 | $15.78 | $13.82 | $14.14 | $14.14 | 40,078,590 |
| 2023-05-04 | $15.05 | $15.43 | $14.84 | $15.20 | $15.20 | 35,612,350 |
| 2023-05-03 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2023-05-02 | $15.69 | $15.69 | $15.69 | $15.69 | $15.69 | 0 |
| 2023-04-28 | $14.70 | $16.23 | $14.33 | $15.69 | $15.69 | 56,993,390 |
| 2023-04-27 | $12.44 | $14.90 | $12.21 | $14.90 | $14.90 | 56,316,370 |
| 2023-04-26 | $11.59 | $12.53 | $11.59 | $12.42 | $12.42 | 25,104,330 |
| 2023-04-25 | $12.10 | $12.43 | $11.48 | $11.52 | $11.52 | 25,197,090 |
| 2023-04-24 | $11.29 | $11.85 | $11.19 | $11.85 | $11.85 | 21,103,890 |
| 2023-04-21 | $10.98 | $11.85 | $10.96 | $11.29 | $11.29 | 16,253,730 |
| 2023-04-20 | $11.12 | $11.18 | $10.98 | $11.04 | $11.04 | 4,293,400 |
| 2023-04-19 | $11.26 | $11.29 | $11.12 | $11.14 | $11.14 | 3,608,660 |
| 2023-04-18 | $11.36 | $11.39 | $11.23 | $11.29 | $11.29 | 3,699,900 |
| 2023-04-17 | $11.17 | $11.36 | $11.16 | $11.35 | $11.35 | 4,406,120 |
| 2023-04-14 | $11.30 | $11.45 | $11.14 | $11.26 | $11.26 | 5,340,400 |
| 2023-04-13 | $11.24 | $11.30 | $11.09 | $11.25 | $11.25 | 5,302,460 |
| 2023-04-12 | $11.12 | $11.33 | $11.11 | $11.27 | $11.27 | 5,604,680 |
| 2023-04-11 | $11.10 | $11.30 | $11.05 | $11.18 | $11.18 | 5,497,300 |
| 2023-04-10 | $11.19 | $11.27 | $11.01 | $11.06 | $11.06 | 5,830,950 |
| 2023-04-07 | $11.14 | $11.33 | $11.00 | $11.24 | $11.24 | 4,719,320 |
| 2023-04-06 | $10.96 | $11.35 | $10.93 | $11.14 | $11.14 | 7,358,860 |
| 2023-04-05 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 0 |
| 2023-04-04 | $11.07 | $11.18 | $10.91 | $10.99 | $10.99 | 4,832,400 |
| 2023-04-03 | $10.96 | $11.11 | $10.90 | $11.06 | $11.06 | 4,785,360 |
| 2023-03-31 | $10.75 | $11.07 | $10.75 | $11.02 | $11.02 | 4,578,660 |
| 2023-03-30 | $10.95 | $10.96 | $10.71 | $10.75 | $10.75 | 4,861,950 |
| 2023-03-29 | $11.09 | $11.12 | $10.91 | $10.91 | $10.91 | 5,591,520 |
| 2023-03-28 | $11.24 | $11.27 | $11.09 | $11.11 | $11.11 | 4,672,000 |
| 2023-03-27 | $11.25 | $11.35 | $11.12 | $11.20 | $11.20 | 5,249,700 |
| 2023-03-24 | $11.36 | $11.55 | $11.21 | $11.25 | $11.25 | 5,118,800 |
| 2023-03-23 | $11.52 | $11.52 | $11.29 | $11.38 | $11.38 | 5,204,300 |
| 2023-03-22 | $11.52 | $11.70 | $11.44 | $11.52 | $11.52 | 5,091,300 |
| 2023-03-21 | $11.40 | $11.47 | $11.15 | $11.46 | $11.46 | 4,475,600 |
| 2023-03-20 | $11.52 | $11.52 | $11.17 | $11.32 | $11.32 | 8,214,030 |
| 2023-03-17 | $11.78 | $11.90 | $11.47 | $11.54 | $11.54 | 8,112,100 |
| 2023-03-16 | $11.85 | $12.05 | $11.70 | $11.73 | $11.73 | 7,393,580 |
| 2023-03-15 | $11.65 | $12.13 | $11.65 | $11.95 | $11.95 | 9,138,000 |
| 2023-03-14 | $12.08 | $12.23 | $11.50 | $11.65 | $11.65 | 9,622,090 |
| 2023-03-13 | $12.00 | $12.09 | $11.84 | $12.07 | $12.07 | 8,557,120 |
| 2023-03-10 | $12.31 | $12.39 | $12.04 | $12.05 | $12.05 | 9,960,960 |
| 2023-03-09 | $12.48 | $12.69 | $12.43 | $12.45 | $12.45 | 7,807,160 |
| 2023-03-08 | $12.14 | $12.47 | $12.14 | $12.44 | $12.44 | 8,227,930 |
| 2023-03-07 | $13.06 | $13.13 | $12.28 | $12.33 | $12.33 | 17,474,310 |
| 2023-03-06 | $13.15 | $13.22 | $12.88 | $13.01 | $13.01 | 9,546,980 |
| 2023-03-03 | $13.19 | $13.46 | $13.07 | $13.18 | $13.18 | 12,955,200 |
| 2023-03-02 | $13.42 | $13.50 | $13.10 | $13.10 | $13.10 | 14,797,120 |
| 2023-03-01 | $13.61 | $13.77 | $13.37 | $13.50 | $13.50 | 21,510,190 |
| 2023-02-28 | $12.71 | $13.64 | $12.68 | $13.60 | $13.60 | 28,795,430 |
| 2023-02-27 | $13.08 | $13.35 | $12.69 | $12.71 | $12.71 | 16,150,990 |
| 2023-02-24 | $13.45 | $13.45 | $13.06 | $13.10 | $13.10 | 17,704,950 |
| 2023-02-23 | $13.40 | $13.75 | $13.28 | $13.57 | $13.57 | 24,504,520 |
| 2023-02-22 | $13.11 | $13.92 | $13.10 | $13.60 | $13.60 | 33,612,390 |
| 2023-02-21 | $13.03 | $13.26 | $12.90 | $13.05 | $13.05 | 18,477,640 |
| 2023-02-20 | $13.50 | $13.50 | $12.74 | $13.13 | $13.13 | 32,918,540 |
| 2023-02-17 | $12.35 | $13.66 | $12.23 | $13.55 | $13.55 | 51,323,380 |
| 2023-02-16 | $12.61 | $13.00 | $12.27 | $12.43 | $12.43 | 25,993,830 |
| 2023-02-15 | $12.50 | $12.72 | $12.35 | $12.58 | $12.58 | 14,754,280 |
| 2023-02-14 | $12.43 | $12.55 | $12.28 | $12.53 | $12.53 | 10,313,400 |
| 2023-02-13 | $12.17 | $12.45 | $12.16 | $12.42 | $12.42 | 8,369,620 |
| 2023-02-10 | $12.31 | $12.42 | $12.13 | $12.16 | $12.16 | 6,415,080 |
| 2023-02-09 | $12.27 | $12.31 | $12.12 | $12.31 | $12.31 | 7,187,110 |
| 2023-02-08 | $12.31 | $12.43 | $12.25 | $12.26 | $12.26 | 5,784,400 |
| 2023-02-07 | $12.40 | $12.52 | $12.18 | $12.30 | $12.30 | 8,316,440 |
| 2023-02-06 | $12.45 | $12.71 | $12.37 | $12.45 | $12.45 | 8,225,410 |
| 2023-02-03 | $12.65 | $12.78 | $12.29 | $12.48 | $12.48 | 10,769,380 |
| 2023-02-02 | $12.64 | $12.77 | $12.53 | $12.65 | $12.65 | 10,047,060 |
| 2023-02-01 | $12.39 | $12.71 | $12.33 | $12.65 | $12.65 | 12,941,800 |
| 2023-01-31 | $12.35 | $12.36 | $12.06 | $12.36 | $12.36 | 11,968,540 |
| 2023-01-30 | $12.14 | $12.46 | $12.08 | $12.45 | $12.45 | 12,945,190 |
| 2023-01-20 | $12.02 | $12.27 | $12.01 | $12.14 | $12.14 | 6,627,190 |
| 2023-01-19 | $12.26 | $12.26 | $11.97 | $12.01 | $12.01 | 7,144,120 |
| 2023-01-18 | $12.35 | $12.35 | $12.08 | $12.15 | $12.15 | 7,513,700 |
| 2023-01-17 | $12.55 | $12.55 | $12.10 | $12.23 | $12.23 | 11,096,200 |
| 2023-01-16 | $12.49 | $12.73 | $12.46 | $12.55 | $12.55 | 10,861,490 |
| 2023-01-13 | $12.71 | $12.81 | $12.40 | $12.48 | $12.48 | 13,520,200 |
| 2023-01-12 | $12.88 | $13.19 | $12.60 | $12.71 | $12.71 | 18,139,560 |
| 2023-01-11 | $12.80 | $13.10 | $12.66 | $12.83 | $12.83 | 15,794,900 |
| 2023-01-10 | $12.78 | $12.95 | $12.47 | $12.78 | $12.78 | 12,318,600 |
| 2023-01-09 | $12.86 | $12.97 | $12.56 | $12.76 | $12.76 | 13,180,800 |
| 2023-01-06 | $13.30 | $13.33 | $12.69 | $12.74 | $12.74 | 12,228,600 |
| 2023-01-05 | $13.46 | $13.46 | $12.98 | $13.19 | $13.19 | 10,387,460 |
| 2023-01-04 | $14.18 | $14.34 | $13.21 | $13.31 | $13.31 | 17,731,800 |
| 2023-01-03 | $13.86 | $14.41 | $13.62 | $14.12 | $14.12 | 18,579,000 |
| 2023-01-02 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0 |
| 2022-12-30 | $14.50 | $14.50 | $13.53 | $13.61 | $13.61 | 18,506,960 |
| 2022-12-29 | $14.44 | $14.58 | $14.03 | $14.52 | $14.52 | 17,275,420 |
| 2022-12-28 | $14.72 | $14.86 | $14.29 | $14.37 | $14.37 | 14,742,800 |
| 2022-12-27 | $15.81 | $15.89 | $14.02 | $14.66 | $14.66 | 26,353,120 |
| 2022-12-26 | $16.78 | $16.92 | $15.66 | $15.99 | $15.99 | 25,930,350 |
| 2022-12-23 | $16.12 | $17.38 | $16.12 | $16.96 | $16.96 | 32,318,480 |
| 2022-12-22 | $17.93 | $17.98 | $15.92 | $16.11 | $16.11 | 36,891,250 |
| 2022-12-21 | $17.87 | $18.66 | $16.98 | $17.77 | $17.77 | 40,266,740 |
| 2022-12-20 | $18.89 | $19.75 | $17.94 | $18.23 | $18.23 | 40,005,890 |
| 2022-12-19 | $20.23 | $21.44 | $19.30 | $19.38 | $19.38 | 47,611,670 |
| 2022-12-16 | $20.72 | $23.16 | $20.72 | $21.50 | $21.50 | 58,068,430 |
| 2022-12-15 | $18.66 | $21.48 | $18.64 | $20.48 | $20.48 | 50,183,190 |
| 2022-12-14 | $19.30 | $20.30 | $17.51 | $18.27 | $18.27 | 50,450,180 |
| 2022-12-13 | $17.78 | $21.00 | $17.02 | $20.79 | $20.79 | 56,427,810 |
| 2022-12-12 | $16.44 | $18.79 | $15.87 | $17.99 | $17.99 | 53,545,140 |
| 2022-12-09 | $13.60 | $16.44 | $13.45 | $16.44 | $16.44 | 58,082,300 |
| 2022-12-08 | $12.86 | $14.40 | $12.46 | $13.70 | $13.70 | 43,435,360 |
| 2022-12-07 | $12.15 | $13.48 | $12.05 | $13.16 | $13.16 | 38,107,700 |
| 2022-12-06 | $11.83 | $12.65 | $11.65 | $11.96 | $11.96 | 22,832,490 |
| 2022-12-05 | $12.10 | $12.40 | $11.67 | $11.99 | $11.99 | 22,439,450 |
| 2022-12-01 | $12.10 | $12.38 | $11.08 | $11.54 | $11.54 | 24,096,110 |
| 2022-11-30 | $10.91 | $11.99 | $10.89 | $11.71 | $11.71 | 28,097,670 |
| 2022-11-29 | $10.78 | $11.43 | $10.55 | $11.15 | $11.15 | 23,781,520 |
| 2022-11-28 | $10.52 | $11.21 | $10.52 | $10.83 | $10.83 | 20,021,600 |
| 2022-11-25 | $10.41 | $10.60 | $10.04 | $10.50 | $10.50 | 16,171,760 |
| 2022-11-24 | $10.44 | $10.76 | $10.30 | $10.65 | $10.65 | 22,435,300 |
| 2022-11-23 | $11.08 | $11.25 | $10.21 | $10.46 | $10.46 | 26,742,460 |
| 2022-11-22 | $12.85 | $12.87 | $11.02 | $11.39 | $11.39 | 34,357,270 |
| 2022-11-21 | $12.66 | $13.45 | $12.56 | $12.74 | $12.74 | 29,862,200 |
| 2022-11-18 | $12.67 | $13.60 | $12.53 | $13.30 | $13.30 | 40,814,070 |
| 2022-11-17 | $12.50 | $13.44 | $12.50 | $13.30 | $13.30 | 41,477,640 |
| 2022-11-16 | $13.52 | $13.80 | $12.39 | $12.97 | $12.97 | 52,080,040 |
| 2022-11-15 | $12.15 | $12.89 | $12.05 | $12.89 | $12.89 | 34,027,590 |
| 2022-11-14 | $8.84 | $10.74 | $8.78 | $10.74 | $10.74 | 23,404,370 |
| 2022-11-11 | $9.28 | $9.50 | $8.86 | $8.95 | $8.95 | 11,472,440 |
| 2022-11-10 | $8.98 | $9.65 | $8.98 | $9.18 | $9.18 | 12,487,800 |
| 2022-11-09 | $8.60 | $9.04 | $8.60 | $9.01 | $9.01 | 5,329,840 |
| 2022-11-08 | $8.55 | $8.66 | $8.35 | $8.62 | $8.62 | 1,973,120 |
| 2022-11-07 | $8.53 | $8.65 | $8.47 | $8.58 | $8.58 | 1,582,200 |
| 2022-11-04 | $8.50 | $8.66 | $8.48 | $8.55 | $8.55 | 2,000,400 |
| 2022-11-03 | $8.38 | $8.58 | $8.38 | $8.54 | $8.54 | 1,684,980 |
| 2022-11-02 | $8.44 | $8.66 | $8.44 | $8.50 | $8.50 | 2,464,080 |
| 2022-11-01 | $8.33 | $8.65 | $8.24 | $8.49 | $8.49 | 2,452,920 |
| 2022-10-31 | $8.26 | $8.40 | $8.16 | $8.33 | $8.33 | 1,865,300 |
| 2022-10-28 | $8.49 | $8.53 | $8.23 | $8.27 | $8.27 | 2,324,200 |
| 2022-10-27 | $8.40 | $8.58 | $8.38 | $8.53 | $8.53 | 2,910,820 |
| 2022-10-26 | $8.13 | $8.48 | $8.13 | $8.40 | $8.40 | 4,423,920 |
| 2022-10-25 | $8.17 | $8.17 | $7.91 | $8.12 | $8.12 | 2,568,120 |
| 2022-10-24 | $8.26 | $8.37 | $8.01 | $8.05 | $8.05 | 2,181,640 |
| 2022-10-21 | $8.18 | $8.38 | $8.14 | $8.31 | $8.31 | 2,209,660 |
| 2022-10-20 | $8.10 | $8.28 | $8.01 | $8.12 | $8.12 | 1,760,400 |
| 2022-10-19 | $8.29 | $8.33 | $8.12 | $8.13 | $8.13 | 1,178,600 |
| 2022-10-18 | $8.24 | $8.32 | $8.11 | $8.29 | $8.29 | 2,274,300 |
| 2022-10-17 | $8.11 | $8.23 | $8.08 | $8.17 | $8.17 | 1,743,760 |
| 2022-10-14 | $7.90 | $8.15 | $7.89 | $8.08 | $8.08 | 2,432,800 |
| 2022-10-13 | $7.78 | $7.92 | $7.72 | $7.85 | $7.85 | 1,489,480 |
| 2022-10-12 | $7.51 | $7.76 | $7.46 | $7.75 | $7.75 | 1,771,850 |
| 2022-10-11 | $7.46 | $7.73 | $7.40 | $7.54 | $7.54 | 1,475,380 |
| 2022-10-10 | $7.90 | $7.98 | $7.63 | $7.66 | $7.66 | 1,528,610 |
| 2022-09-30 | $7.82 | $7.91 | $7.74 | $7.82 | $7.82 | 1,504,770 |
| 2022-09-29 | $7.84 | $7.95 | $7.68 | $7.77 | $7.77 | 1,268,200 |
| 2022-09-28 | $7.88 | $8.00 | $7.72 | $7.72 | $7.72 | 1,179,100 |
| 2022-09-27 | $7.70 | $7.87 | $7.67 | $7.86 | $7.86 | 1,277,020 |
| 2022-09-26 | $7.75 | $7.86 | $7.64 | $7.68 | $7.68 | 1,313,400 |
| 2022-09-23 | $7.87 | $8.00 | $7.82 | $7.82 | $7.82 | 1,393,300 |
| 2022-09-22 | $7.92 | $7.97 | $7.84 | $7.84 | $7.84 | 1,007,600 |
| 2022-09-21 | $7.88 | $7.95 | $7.72 | $7.95 | $7.95 | 1,009,900 |
| 2022-09-20 | $7.79 | $7.94 | $7.78 | $7.85 | $7.85 | 964,560 |
| 2022-09-19 | $7.91 | $7.99 | $7.70 | $7.78 | $7.78 | 1,151,660 |
| 2022-09-16 | $8.19 | $8.19 | $7.86 | $7.88 | $7.88 | 1,535,280 |
| 2022-09-15 | $8.25 | $8.35 | $8.06 | $8.13 | $8.13 | 1,632,080 |
| 2022-09-14 | $8.23 | $8.29 | $8.10 | $8.19 | $8.19 | 1,511,420 |
| 2022-09-13 | $8.38 | $8.39 | $8.27 | $8.30 | $8.30 | 1,574,780 |
| 2022-09-12 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2022-09-09 | $8.33 | $8.43 | $8.28 | $8.36 | $8.36 | 1,280,660 |
| 2022-09-08 | $8.54 | $8.54 | $8.28 | $8.34 | $8.34 | 1,677,080 |
| 2022-09-07 | $8.52 | $8.54 | $8.34 | $8.38 | $8.38 | 1,909,800 |
| 2022-09-06 | $8.43 | $8.55 | $8.43 | $8.54 | $8.54 | 1,131,360 |
| 2022-09-05 | $8.57 | $8.64 | $8.39 | $8.47 | $8.47 | 1,515,300 |
| 2022-09-02 | $8.48 | $8.62 | $8.47 | $8.54 | $8.54 | 1,128,240 |
| 2022-09-01 | $8.47 | $8.63 | $8.41 | $8.43 | $8.43 | 1,219,500 |
| 2022-08-31 | $8.69 | $8.75 | $8.47 | $8.56 | $8.56 | 2,143,260 |
| 2022-08-30 | $8.49 | $8.66 | $8.42 | $8.62 | $8.62 | 1,753,100 |
| 2022-08-29 | $8.28 | $8.50 | $8.11 | $8.49 | $8.49 | 1,632,540 |
| 2022-08-26 | $8.40 | $8.46 | $8.28 | $8.30 | $8.30 | 1,012,800 |
| 2022-08-25 | $8.68 | $8.68 | $8.30 | $8.38 | $8.38 | 1,795,300 |
| 2022-08-24 | $8.63 | $8.65 | $8.39 | $8.51 | $8.51 | 1,762,100 |
| 2022-08-23 | $8.69 | $8.72 | $8.58 | $8.63 | $8.63 | 1,336,800 |
| 2022-08-22 | $8.62 | $8.71 | $8.57 | $8.67 | $8.67 | 1,243,060 |
| 2022-08-19 | $8.80 | $8.85 | $8.69 | $8.70 | $8.70 | 1,127,640 |
| 2022-08-18 | $8.82 | $8.83 | $8.72 | $8.80 | $8.80 | 1,477,780 |
| 2022-08-17 | $8.82 | $8.84 | $8.70 | $8.76 | $8.76 | 1,662,360 |
| 2022-08-16 | $8.69 | $8.74 | $8.62 | $8.70 | $8.70 | 1,186,100 |
| 2022-08-15 | $8.77 | $8.82 | $8.63 | $8.69 | $8.69 | 1,590,500 |
| 2022-08-12 | $8.75 | $8.76 | $8.66 | $8.72 | $8.72 | 1,246,800 |
| 2022-08-11 | $8.68 | $8.81 | $8.67 | $8.77 | $8.77 | 1,787,420 |
| 2022-08-10 | $8.72 | $8.72 | $8.55 | $8.64 | $8.64 | 881,740 |
| 2022-08-09 | $8.67 | $8.75 | $8.61 | $8.70 | $8.70 | 826,200 |
| 2022-08-08 | $8.63 | $8.70 | $8.52 | $8.69 | $8.69 | 1,124,460 |
| 2022-08-05 | $8.65 | $8.65 | $8.46 | $8.57 | $8.57 | 1,021,700 |
| 2022-08-04 | $8.48 | $8.58 | $8.35 | $8.53 | $8.53 | 1,958,120 |
| 2022-08-03 | $8.44 | $8.74 | $8.40 | $8.40 | $8.40 | 2,561,760 |
| 2022-08-02 | $8.80 | $8.81 | $8.33 | $8.50 | $8.50 | 4,434,020 |
| 2022-08-01 | $8.97 | $9.39 | $8.83 | $9.05 | $9.05 | 3,518,300 |
| 2022-07-29 | $9.17 | $9.17 | $8.89 | $8.92 | $8.92 | 2,566,600 |
| 2022-07-28 | $9.26 | $9.28 | $9.07 | $9.17 | $9.17 | 1,742,300 |
| 2022-07-27 | $9.35 | $9.42 | $9.17 | $9.19 | $9.19 | 1,525,820 |
| 2022-07-26 | $9.35 | $9.38 | $9.23 | $9.36 | $9.36 | 1,217,300 |
| 2022-07-25 | $9.51 | $9.51 | $9.24 | $9.35 | $9.35 | 1,010,400 |
| 2022-07-22 | $9.37 | $9.47 | $9.17 | $9.30 | $9.30 | 1,387,640 |
| 2022-07-21 | $9.48 | $9.59 | $9.33 | $9.33 | $9.33 | 1,057,980 |
| 2022-07-20 | $9.50 | $9.62 | $9.43 | $9.50 | $9.50 | 1,199,120 |
| 2022-07-19 | $9.56 | $9.61 | $9.42 | $9.52 | $9.52 | 1,131,300 |
| 2022-07-18 | $9.33 | $9.59 | $9.31 | $9.54 | $9.54 | 1,431,440 |
| 2022-07-15 | $9.50 | $9.54 | $9.24 | $9.33 | $9.33 | 1,773,200 |
| 2022-07-14 | $9.60 | $9.70 | $9.46 | $9.50 | $9.50 | 1,370,800 |
| 2022-07-13 | $9.59 | $9.67 | $9.55 | $9.63 | $9.63 | 1,191,900 |
| 2022-07-12 | $10.05 | $10.08 | $9.59 | $9.61 | $9.61 | 2,796,000 |
| 2022-07-11 | $9.86 | $10.15 | $9.75 | $10.01 | $10.01 | 4,147,500 |
| 2022-07-08 | $9.77 | $9.88 | $9.62 | $9.86 | $9.86 | 1,531,750 |
| 2022-07-07 | $9.71 | $9.86 | $9.60 | $9.74 | $9.74 | 1,441,200 |
| 2022-07-06 | $9.85 | $9.86 | $9.62 | $9.70 | $9.70 | 1,513,530 |
| 2022-07-05 | $9.90 | $9.96 | $9.73 | $9.80 | $9.80 | 1,691,480 |
| 2022-07-04 | $9.69 | $9.96 | $9.64 | $9.90 | $9.90 | 1,755,300 |
| 2022-07-01 | $9.85 | $9.95 | $9.71 | $9.76 | $9.76 | 1,706,900 |
| 2022-06-30 | $9.82 | $9.91 | $9.68 | $9.85 | $9.85 | 2,608,960 |
| 2022-06-29 | $9.90 | $10.09 | $9.76 | $9.82 | $9.82 | 2,963,640 |
| 2022-06-28 | $9.80 | $9.94 | $9.60 | $9.87 | $9.87 | 4,087,980 |
| 2022-06-27 | $9.77 | $10.04 | $9.59 | $9.79 | $9.79 | 4,507,480 |
| 2022-06-24 | $9.72 | $9.98 | $9.53 | $9.75 | $9.75 | 4,080,240 |
| 2022-06-23 | $9.29 | $10.07 | $9.07 | $9.68 | $9.68 | 6,996,340 |
| 2022-06-22 | $8.94 | $9.49 | $8.81 | $9.29 | $9.29 | 4,683,720 |
| 2022-06-21 | $8.94 | $9.09 | $8.83 | $8.93 | $8.93 | 1,384,340 |
| 2022-06-20 | $8.86 | $8.96 | $8.76 | $8.90 | $8.90 | 1,373,100 |
| 2022-06-17 | $8.76 | $8.82 | $8.58 | $8.80 | $8.80 | 1,099,780 |
| 2022-06-16 | $8.72 | $8.87 | $8.69 | $8.73 | $8.73 | 802,880 |
| 2022-06-15 | $8.91 | $8.91 | $8.75 | $8.76 | $8.76 | 1,363,800 |
| 2022-06-14 | $8.78 | $8.93 | $8.64 | $8.92 | $8.92 | 1,780,620 |
| 2022-06-13 | $8.91 | $8.98 | $8.79 | $8.84 | $8.84 | 984,660 |
| 2022-06-10 | $8.81 | $8.98 | $8.74 | $8.92 | $8.92 | 839,010 |
| 2022-06-09 | $9.05 | $9.11 | $8.82 | $8.83 | $8.83 | 1,602,760 |
| 2022-06-08 | $9.27 | $9.32 | $9.00 | $9.15 | $9.15 | 1,369,700 |
| 2022-06-07 | $9.21 | $9.31 | $9.13 | $9.26 | $9.26 | 1,511,620 |
| 2022-06-06 | $9.04 | $9.25 | $8.98 | $9.21 | $9.21 | 1,992,400 |
| 2022-06-02 | $9.10 | $9.15 | $8.96 | $9.04 | $9.04 | 995,000 |
| 2022-06-01 | $9.05 | $9.13 | $9.01 | $9.10 | $9.10 | 934,540 |
| 2022-05-31 | $9.09 | $9.10 | $8.94 | $9.07 | $9.07 | 791,420 |
| 2022-05-30 | $9.05 | $9.11 | $8.93 | $9.03 | $9.03 | 811,180 |
| 2022-05-27 | $9.07 | $9.15 | $9.00 | $9.05 | $9.05 | 894,380 |
| 2022-05-26 | $8.88 | $9.10 | $8.79 | $9.10 | $9.10 | 1,589,600 |
| 2022-05-25 | $8.94 | $8.99 | $8.81 | $8.92 | $8.92 | 1,386,400 |
| 2022-05-24 | $9.39 | $9.39 | $8.84 | $8.89 | $8.89 | 2,043,800 |
| 2022-05-23 | $8.97 | $9.37 | $8.97 | $9.33 | $9.33 | 2,884,260 |
| 2022-05-20 | $8.99 | $9.15 | $8.93 | $8.97 | $8.97 | 1,255,800 |
| 2022-05-19 | $8.87 | $9.08 | $8.80 | $8.98 | $8.98 | 1,178,820 |
| 2022-05-18 | $9.14 | $9.20 | $9.01 | $9.04 | $9.04 | 1,561,620 |
| 2022-05-17 | $9.38 | $9.38 | $9.10 | $9.15 | $9.15 | 1,223,600 |
| 2022-05-16 | $9.31 | $9.48 | $9.20 | $9.29 | $9.29 | 1,763,980 |
| 2022-05-13 | $9.10 | $9.46 | $9.06 | $9.30 | $9.30 | 2,200,680 |
| 2022-05-12 | $8.95 | $9.26 | $8.95 | $9.12 | $9.12 | 2,112,560 |
| 2022-05-11 | $9.21 | $9.28 | $8.98 | $8.98 | $8.98 | 1,981,100 |
| 2022-05-10 | $8.86 | $9.18 | $8.79 | $9.16 | $9.16 | 1,850,800 |
| 2022-05-09 | $8.68 | $9.09 | $8.68 | $8.95 | $8.95 | 1,868,580 |
| 2022-05-06 | $8.48 | $8.78 | $8.45 | $8.73 | $8.73 | 2,046,300 |
| 2022-05-05 | $8.40 | $8.80 | $8.28 | $8.68 | $8.68 | 2,418,180 |
| 2022-05-04 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-05-03 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 0 |
| 2022-04-29 | $8.01 | $8.33 | $8.01 | $8.25 | $8.25 | 1,367,480 |
| 2022-04-28 | $8.06 | $8.19 | $7.91 | $8.03 | $8.03 | 1,604,110 |
| 2022-04-27 | $7.94 | $8.13 | $7.48 | $8.10 | $8.10 | 2,221,360 |
| 2022-04-26 | $8.18 | $8.19 | $7.77 | $7.86 | $7.86 | 1,678,400 |
| 2022-04-25 | $8.60 | $8.61 | $7.86 | $7.88 | $7.88 | 2,282,060 |
| 2022-04-22 | $8.70 | $8.71 | $8.41 | $8.64 | $8.64 | 1,339,220 |
| 2022-04-21 | $8.90 | $8.98 | $8.51 | $8.58 | $8.58 | 2,450,400 |
| 2022-04-20 | $8.95 | $9.12 | $8.92 | $8.98 | $8.98 | 1,725,000 |
| 2022-04-19 | $8.90 | $9.04 | $8.88 | $8.98 | $8.98 | 1,481,080 |
| 2022-04-18 | $8.85 | $9.04 | $8.78 | $8.98 | $8.98 | 1,455,950 |
| 2022-04-15 | $9.10 | $9.28 | $8.97 | $9.03 | $9.03 | 1,801,600 |
| 2022-04-14 | $9.14 | $9.35 | $9.03 | $9.11 | $9.11 | 1,525,580 |
| 2022-04-13 | $9.26 | $9.37 | $9.02 | $9.06 | $9.06 | 2,005,600 |
| 2022-04-12 | $9.33 | $9.42 | $9.10 | $9.39 | $9.39 | 2,976,950 |
| 2022-04-11 | $9.71 | $9.74 | $9.21 | $9.34 | $9.34 | 4,208,400 |
| 2022-04-08 | $9.75 | $9.89 | $9.50 | $9.62 | $9.62 | 2,550,840 |
| 2022-04-07 | $10.07 | $10.22 | $9.77 | $9.85 | $9.85 | 3,277,460 |
| 2022-04-06 | $10.07 | $10.28 | $9.96 | $10.11 | $10.11 | 3,679,040 |
| 2022-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-04-01 | $9.98 | $10.06 | $9.77 | $9.90 | $9.90 | 3,189,500 |
| 2022-03-31 | $10.03 | $10.48 | $9.96 | $10.14 | $10.14 | 4,279,240 |
| 2022-03-30 | $10.05 | $10.15 | $9.95 | $10.03 | $10.03 | 2,261,160 |
| 2022-03-29 | $9.92 | $10.19 | $9.89 | $10.02 | $10.02 | 2,751,200 |
| 2022-03-28 | $10.06 | $10.17 | $9.80 | $10.00 | $10.00 | 3,665,220 |
| 2022-03-25 | $10.32 | $10.50 | $10.11 | $10.16 | $10.16 | 5,224,240 |
| 2022-03-24 | $10.08 | $10.38 | $10.03 | $10.30 | $10.30 | 4,776,590 |
| 2022-03-23 | $10.08 | $10.22 | $9.97 | $10.15 | $10.15 | 3,494,540 |
| 2022-03-22 | $10.00 | $10.26 | $9.92 | $10.11 | $10.11 | 5,388,140 |
| 2022-03-21 | $9.71 | $10.40 | $9.66 | $10.20 | $10.20 | 10,185,660 |
| 2022-03-18 | $9.19 | $9.55 | $9.19 | $9.47 | $9.47 | 3,570,000 |
| 2022-03-17 | $8.87 | $9.41 | $8.84 | $9.27 | $9.27 | 4,447,020 |
| 2022-03-16 | $8.80 | $8.98 | $8.38 | $8.88 | $8.88 | 2,249,680 |
| 2022-03-15 | $9.03 | $9.27 | $8.65 | $8.65 | $8.65 | 2,520,200 |
| 2022-03-14 | $9.39 | $9.45 | $9.12 | $9.12 | $9.12 | 2,450,260 |
| 2022-03-11 | $8.94 | $9.28 | $8.82 | $9.25 | $9.25 | 3,010,460 |
| 2022-03-10 | $8.87 | $9.06 | $8.86 | $8.96 | $8.96 | 2,173,400 |
| 2022-03-09 | $9.01 | $9.08 | $8.30 | $8.70 | $8.70 | 2,828,520 |
| 2022-03-08 | $9.38 | $9.38 | $8.92 | $8.98 | $8.98 | 3,223,980 |
| 2022-03-07 | $9.23 | $9.44 | $9.20 | $9.41 | $9.41 | 3,198,680 |
| 2022-03-04 | $9.20 | $9.53 | $9.18 | $9.26 | $9.26 | 2,865,360 |
| 2022-03-03 | $9.23 | $9.33 | $9.22 | $9.27 | $9.27 | 1,591,280 |
| 2022-03-02 | $9.28 | $9.30 | $9.11 | $9.28 | $9.28 | 1,602,540 |
| 2022-03-01 | $9.13 | $9.30 | $9.10 | $9.22 | $9.22 | 1,370,300 |
| 2022-02-28 | $9.15 | $9.20 | $8.96 | $9.12 | $9.12 | 1,423,400 |
| 2022-02-25 | $9.05 | $9.25 | $9.03 | $9.11 | $9.11 | 1,703,920 |
| 2022-02-24 | $9.16 | $9.36 | $8.89 | $9.05 | $9.05 | 3,189,190 |
| 2022-02-23 | $9.21 | $9.35 | $9.18 | $9.21 | $9.21 | 2,122,090 |
| 2022-02-22 | $9.22 | $9.33 | $9.12 | $9.18 | $9.18 | 1,412,500 |
| 2022-02-21 | $9.10 | $9.32 | $9.07 | $9.32 | $9.32 | 1,981,960 |
| 2022-02-18 | $8.99 | $9.13 | $8.99 | $9.10 | $9.10 | 874,920 |
| 2022-02-17 | $9.18 | $9.23 | $9.01 | $9.05 | $9.05 | 1,413,100 |
| 2022-02-16 | $9.11 | $9.20 | $9.07 | $9.18 | $9.18 | 1,049,960 |
| 2022-02-15 | $9.09 | $9.16 | $8.93 | $9.11 | $9.11 | 1,686,200 |
| 2022-02-14 | $8.87 | $9.23 | $8.75 | $9.10 | $9.10 | 2,067,800 |
| 2022-02-11 | $9.28 | $9.30 | $8.87 | $8.89 | $8.89 | 2,775,140 |
| 2022-02-10 | $9.39 | $9.44 | $9.21 | $9.27 | $9.27 | 1,795,940 |
| 2022-02-09 | $9.23 | $9.40 | $9.15 | $9.35 | $9.35 | 1,809,140 |
| 2022-02-08 | $9.18 | $9.25 | $9.02 | $9.23 | $9.23 | 1,424,700 |
| 2022-02-07 | $9.21 | $9.26 | $9.01 | $9.10 | $9.10 | 1,892,560 |
| 2022-02-04 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2022-02-03 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2022-02-02 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2022-02-01 | $9.09 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| 2022-01-28 | $8.94 | $9.18 | $8.93 | $9.09 | $9.09 | 1,452,400 |
| 2022-01-27 | $9.30 | $9.38 | $8.93 | $8.95 | $8.95 | 2,581,800 |
| 2022-01-26 | $9.38 | $9.50 | $9.24 | $9.30 | $9.30 | 1,601,500 |
| 2022-01-25 | $9.82 | $9.90 | $9.32 | $9.38 | $9.38 | 2,614,600 |
| 2022-01-24 | $10.01 | $10.14 | $9.81 | $9.84 | $9.84 | 1,954,960 |
| 2022-01-21 | $10.10 | $10.20 | $9.88 | $10.00 | $10.00 | 3,311,100 |
| 2022-01-20 | $10.43 | $10.49 | $10.01 | $10.10 | $10.10 | 4,235,000 |
| 2022-01-19 | $10.36 | $10.49 | $10.27 | $10.38 | $10.38 | 2,655,640 |
| 2022-01-18 | $10.88 | $10.89 | $10.25 | $10.36 | $10.36 | 6,339,500 |
| 2022-01-17 | $11.18 | $11.29 | $10.79 | $10.84 | $10.84 | 7,336,210 |
| 2022-01-14 | $10.63 | $11.25 | $10.54 | $11.05 | $11.05 | 10,576,970 |
| 2022-01-13 | $10.80 | $11.15 | $10.50 | $10.67 | $10.67 | 7,226,140 |
| 2022-01-12 | $10.54 | $10.92 | $10.47 | $10.81 | $10.81 | 6,074,960 |
| 2022-01-11 | $10.43 | $10.81 | $10.38 | $10.60 | $10.60 | 6,400,780 |
| 2022-01-10 | $10.14 | $10.64 | $10.14 | $10.42 | $10.42 | 5,913,400 |
| 2022-01-07 | $10.68 | $10.76 | $10.14 | $10.20 | $10.20 | 6,850,480 |
| 2022-01-06 | $10.46 | $10.84 | $10.35 | $10.73 | $10.73 | 6,885,070 |
| 2022-01-05 | $10.99 | $11.15 | $10.18 | $10.41 | $10.41 | 7,211,310 |
| 2022-01-04 | $10.56 | $11.20 | $10.52 | $10.99 | $10.99 | 12,770,000 |
| 2022-01-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2021-12-31 | $10.54 | $11.44 | $10.30 | $10.86 | $10.86 | 13,657,130 |
| 2021-12-30 | $10.18 | $10.74 | $10.05 | $10.56 | $10.56 | 9,978,640 |
| 2021-12-29 | $10.00 | $10.54 | $9.95 | $10.26 | $10.26 | 8,411,000 |
| 2021-12-28 | $10.28 | $10.28 | $9.93 | $10.01 | $10.01 | 4,554,120 |
| 2021-12-27 | $10.01 | $10.32 | $9.95 | $10.28 | $10.28 | 8,563,680 |
| 2021-12-24 | $9.63 | $10.13 | $9.60 | $9.99 | $9.99 | 7,542,290 |
| 2021-12-23 | $9.75 | $9.80 | $9.62 | $9.67 | $9.67 | 1,680,700 |
| 2021-12-22 | $9.66 | $9.83 | $9.59 | $9.78 | $9.78 | 2,223,900 |
| 2021-12-21 | $9.76 | $9.76 | $9.55 | $9.66 | $9.66 | 2,105,620 |
| 2021-12-20 | $9.41 | $9.82 | $9.41 | $9.73 | $9.73 | 2,801,940 |
| 2021-12-17 | $9.48 | $9.50 | $9.35 | $9.46 | $9.46 | 1,330,330 |
| 2021-12-16 | $9.50 | $9.54 | $9.39 | $9.45 | $9.45 | 1,543,900 |
| 2021-12-15 | $9.52 | $9.64 | $9.47 | $9.56 | $9.56 | 1,142,320 |
| 2021-12-14 | $9.58 | $9.65 | $9.46 | $9.51 | $9.51 | 1,079,080 |
| 2021-12-13 | $9.61 | $9.71 | $9.50 | $9.51 | $9.51 | 1,424,320 |
| 2021-12-07 | $9.70 | $9.80 | $9.45 | $9.56 | $9.56 | 2,681,920 |
| 2021-12-06 | $9.87 | $9.95 | $9.66 | $9.72 | $9.72 | 2,229,320 |
| 2021-12-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,839,590 |
| 2021-12-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2,295,140 |
| 2021-12-01 | $9.96 | $10.09 | $9.88 | $9.92 | $9.92 | 2,806,380 |
| 2021-11-30 | $9.98 | $10.16 | $9.80 | $10.09 | $10.09 | 4,591,090 |
| 2021-11-29 | $9.97 | $10.45 | $9.93 | $9.98 | $9.98 | 5,379,040 |
| 2021-11-26 | $10.00 | $10.25 | $9.71 | $9.96 | $9.96 | 4,452,530 |
| 2021-11-25 | $9.58 | $10.15 | $9.58 | $9.91 | $9.91 | 6,510,980 |
| 2021-11-24 | $9.35 | $9.67 | $9.29 | $9.52 | $9.52 | 4,394,500 |
| 2021-11-23 | $9.29 | $9.42 | $9.21 | $9.35 | $9.35 | 1,636,300 |
| 2021-11-22 | $9.33 | $9.33 | $9.18 | $9.27 | $9.27 | 1,203,420 |
| 2021-11-19 | $9.17 | $9.38 | $9.17 | $9.33 | $9.33 | 1,206,360 |
| 2021-11-18 | $9.39 | $9.39 | $9.15 | $9.17 | $9.17 | 2,251,280 |
| 2021-11-17 | $9.30 | $9.48 | $9.28 | $9.38 | $9.38 | 1,362,120 |
| 2021-11-16 | $9.42 | $9.49 | $9.25 | $9.33 | $9.33 | 1,529,040 |
| 2021-11-15 | $9.36 | $9.45 | $9.32 | $9.42 | $9.42 | 1,741,220 |
| 2021-11-12 | $9.22 | $9.44 | $9.15 | $9.37 | $9.37 | 1,946,820 |
| 2021-11-11 | $9.32 | $9.48 | $9.15 | $9.22 | $9.22 | 2,248,260 |
| 2021-11-10 | $9.28 | $9.35 | $9.10 | $9.31 | $9.31 | 2,798,800 |
| 2021-11-09 | $8.75 | $9.60 | $8.71 | $9.30 | $9.30 | 6,694,590 |
| 2021-11-08 | $8.71 | $8.75 | $8.61 | $8.75 | $8.75 | 1,027,000 |
| 2021-11-05 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 955,500 |
| 2021-11-04 | $8.61 | $8.70 | $8.59 | $8.66 | $8.66 | 1,000,460 |
| 2021-11-03 | $8.65 | $8.77 | $8.55 | $8.62 | $8.62 | 763,100 |
| 2021-11-02 | $8.66 | $8.79 | $8.51 | $8.58 | $8.58 | 889,200 |
| 2021-11-01 | $8.70 | $8.73 | $8.62 | $8.70 | $8.70 | 927,800 |
| 2021-10-29 | $8.56 | $8.71 | $8.51 | $8.62 | $8.62 | 1,078,620 |
| 2021-10-28 | $8.72 | $8.85 | $8.52 | $8.56 | $8.56 | 1,751,060 |
| 2021-10-27 | $9.07 | $9.16 | $8.71 | $8.83 | $8.83 | 1,525,600 |
| 2021-10-26 | $8.98 | $9.19 | $8.89 | $9.06 | $9.06 | 1,783,200 |
| 2021-10-25 | $8.88 | $8.98 | $8.69 | $8.97 | $8.97 | 1,643,100 |
| 2021-10-22 | $9.05 | $9.09 | $8.85 | $8.88 | $8.88 | 2,011,660 |
| 2021-10-21 | $9.06 | $9.11 | $8.97 | $9.05 | $9.05 | 1,056,600 |
| 2021-10-20 | $9.10 | $9.13 | $9.01 | $9.04 | $9.04 | 993,040 |
| 2021-10-19 | $9.10 | $9.15 | $9.00 | $9.05 | $9.05 | 985,060 |
| 2021-10-18 | $9.26 | $9.26 | $9.00 | $9.11 | $9.11 | 1,878,300 |
| 2021-10-15 | $9.24 | $9.45 | $9.21 | $9.26 | $9.26 | 1,154,080 |
| 2021-10-14 | $9.27 | $9.35 | $9.18 | $9.24 | $9.24 | 843,960 |
| 2021-10-13 | $9.18 | $9.33 | $9.09 | $9.29 | $9.29 | 1,128,440 |
| 2021-10-12 | $9.40 | $9.46 | $9.09 | $9.18 | $9.18 | 2,553,440 |
| 2021-10-11 | $9.40 | $9.54 | $9.33 | $9.39 | $9.39 | 1,243,900 |
| 2021-09-30 | $9.20 | $9.55 | $9.20 | $9.29 | $9.29 | 1,570,600 |
| 2021-09-29 | $9.18 | $9.35 | $9.09 | $9.19 | $9.19 | 1,899,960 |
| 2021-09-28 | $9.20 | $9.33 | $9.07 | $9.21 | $9.21 | 2,300,200 |
| 2021-09-27 | $9.58 | $9.58 | $9.14 | $9.26 | $9.26 | 2,140,670 |
| 2021-09-24 | $9.66 | $9.66 | $9.43 | $9.48 | $9.48 | 1,693,400 |
| 2021-09-23 | $9.58 | $9.88 | $9.55 | $9.59 | $9.59 | 3,271,460 |
| 2021-09-22 | $9.45 | $9.64 | $9.39 | $9.58 | $9.58 | 1,642,770 |
| 2021-09-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2021-09-20 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2021-09-17 | $9.35 | $9.63 | $9.25 | $9.56 | $9.56 | 3,349,680 |
| 2021-09-16 | $9.58 | $9.65 | $9.33 | $9.35 | $9.35 | 2,664,100 |
| 2021-09-15 | $9.56 | $9.73 | $9.32 | $9.46 | $9.46 | 2,593,380 |
| 2021-09-14 | $9.73 | $9.85 | $9.52 | $9.53 | $9.53 | 2,377,900 |
| 2021-09-13 | $9.68 | $9.78 | $9.56 | $9.76 | $9.76 | 1,925,800 |
| 2021-09-09 | $10.01 | $10.04 | $9.75 | $9.75 | $9.75 | 3,287,080 |
| 2021-09-08 | $10.12 | $10.14 | $9.97 | $10.01 | $10.01 | 2,863,600 |
| 2021-09-07 | $9.95 | $10.18 | $9.91 | $10.14 | $10.14 | 3,938,860 |
| 2021-09-06 | $9.92 | $10.10 | $9.76 | $9.95 | $9.95 | 2,607,220 |
| 2021-09-03 | $9.71 | $10.05 | $9.71 | $9.92 | $9.92 | 2,904,500 |
| 2021-09-02 | $9.91 | $9.99 | $9.68 | $9.71 | $9.71 | 3,731,320 |
| 2021-09-01 | $9.95 | $10.15 | $9.77 | $9.95 | $9.95 | 4,364,640 |
| 2021-08-31 | $10.15 | $10.19 | $9.93 | $9.95 | $9.95 | 3,701,000 |
| 2021-08-30 | $10.32 | $10.40 | $9.98 | $10.28 | $10.28 | 4,358,730 |
| 2021-08-27 | $10.81 | $11.00 | $10.11 | $10.17 | $10.17 | 8,049,610 |
| 2021-08-26 | $10.97 | $11.26 | $10.74 | $10.99 | $10.99 | 5,346,380 |
| 2021-08-25 | $10.83 | $10.99 | $10.58 | $10.97 | $10.97 | 3,683,160 |
| 2021-08-24 | $10.82 | $10.98 | $10.66 | $10.72 | $10.72 | 3,094,560 |
| 2021-08-23 | $10.57 | $10.80 | $10.48 | $10.76 | $10.76 | 3,328,660 |
| 2021-08-20 | $10.58 | $10.80 | $10.33 | $10.55 | $10.55 | 4,622,220 |
| 2021-08-19 | $10.83 | $11.04 | $10.66 | $10.75 | $10.75 | 4,046,040 |
| 2021-08-18 | $10.76 | $11.16 | $10.70 | $10.75 | $10.75 | 4,721,400 |
| 2021-08-17 | $11.45 | $11.88 | $10.82 | $10.87 | $10.87 | 8,687,300 |
| 2021-08-16 | $11.96 | $11.96 | $11.51 | $11.54 | $11.54 | 6,586,600 |
| 2021-08-13 | $10.83 | $12.14 | $10.83 | $11.97 | $11.97 | 12,613,910 |
| 2021-08-12 | $11.21 | $11.39 | $10.82 | $10.90 | $10.90 | 5,040,980 |
| 2021-08-11 | $11.14 | $11.34 | $10.81 | $11.20 | $11.20 | 5,282,440 |
| 2021-08-10 | $11.59 | $11.60 | $11.08 | $11.13 | $11.13 | 6,527,150 |
| 2021-08-09 | $10.53 | $11.53 | $10.53 | $11.47 | $11.47 | 9,425,860 |
| 2021-08-06 | $10.98 | $10.98 | $10.45 | $10.52 | $10.52 | 4,942,760 |
| 2021-08-05 | $10.84 | $10.93 | $10.62 | $10.89 | $10.89 | 6,285,330 |
| 2021-08-04 | $10.80 | $11.20 | $10.74 | $11.06 | $11.06 | 9,568,130 |
| 2021-08-03 | $10.30 | $11.45 | $10.13 | $10.82 | $10.82 | 13,107,900 |
| 2021-08-02 | $10.13 | $10.36 | $9.81 | $10.21 | $10.21 | 7,385,180 |
| 2021-07-30 | $9.59 | $10.31 | $9.42 | $10.13 | $10.13 | 8,255,000 |
| 2021-07-29 | $9.14 | $9.55 | $9.14 | $9.47 | $9.47 | 3,208,380 |
| 2021-07-28 | $9.43 | $9.54 | $9.02 | $9.14 | $9.14 | 3,779,000 |
| 2021-07-27 | $9.68 | $9.94 | $9.39 | $9.41 | $9.41 | 3,734,480 |
| 2021-07-26 | $9.63 | $9.88 | $9.45 | $9.68 | $9.68 | 4,423,350 |
| 2021-07-23 | $9.78 | $9.86 | $9.53 | $9.63 | $9.63 | 4,030,120 |
| 2021-07-22 | $9.75 | $9.96 | $9.64 | $9.81 | $9.81 | 4,277,020 |
| 2021-07-21 | $9.98 | $9.98 | $9.68 | $9.77 | $9.77 | 4,207,580 |
| 2021-07-20 | $10.01 | $10.22 | $9.74 | $9.89 | $9.89 | 6,887,730 |
| 2021-07-19 | $9.57 | $10.33 | $9.48 | $10.10 | $10.10 | 8,337,030 |
| 2021-07-16 | $9.73 | $9.73 | $9.49 | $9.57 | $9.57 | 3,962,060 |
| 2021-07-15 | $9.48 | $9.84 | $9.35 | $9.70 | $9.70 | 7,322,840 |
| 2021-07-14 | $9.60 | $9.65 | $9.32 | $9.53 | $9.53 | 6,533,650 |
| 2021-07-13 | $9.29 | $9.93 | $9.13 | $9.60 | $9.60 | 10,184,380 |
| 2021-07-12 | $8.72 | $8.98 | $8.71 | $8.96 | $8.96 | 2,266,440 |
| 2021-07-09 | $8.68 | $8.78 | $8.54 | $8.71 | $8.71 | 1,793,120 |
| 2021-07-08 | $8.89 | $8.90 | $8.70 | $8.73 | $8.73 | 1,611,300 |
| 2021-07-07 | $8.87 | $8.99 | $8.76 | $8.90 | $8.90 | 2,011,720 |
| 2021-07-06 | $9.09 | $9.12 | $8.77 | $8.90 | $8.90 | 2,778,460 |
| 2021-07-05 | $9.05 | $9.14 | $8.94 | $9.11 | $9.11 | 2,541,860 |
| 2021-07-02 | $9.14 | $9.17 | $8.96 | $9.00 | $9.00 | 2,492,900 |
| 2021-07-01 | $9.18 | $9.30 | $9.07 | $9.08 | $9.08 | 3,443,640 |
| 2021-06-30 | $8.88 | $9.29 | $8.88 | $9.16 | $9.16 | 3,381,160 |
| 2021-06-29 | $9.13 | $9.13 | $8.88 | $8.90 | $8.90 | 2,261,620 |
| 2021-06-28 | $9.02 | $9.18 | $8.94 | $9.10 | $9.10 | 4,551,320 |
| 2021-06-25 | $9.06 | $9.09 | $8.99 | $9.02 | $9.02 | 1,402,840 |
| 2021-06-24 | $9.02 | $9.04 | $8.94 | $9.00 | $9.00 | 1,096,250 |
| 2021-06-23 | $9.01 | $9.08 | $8.93 | $9.01 | $9.01 | 1,581,080 |
| 2021-06-22 | $8.94 | $9.05 | $8.87 | $8.97 | $8.97 | 1,695,300 |
| 2021-06-21 | $8.74 | $8.95 | $8.74 | $8.92 | $8.92 | 1,543,080 |
| 2021-06-18 | $8.65 | $8.86 | $8.61 | $8.80 | $8.80 | 1,341,420 |
| 2021-06-17 | $8.51 | $8.82 | $8.51 | $8.66 | $8.66 | 1,314,990 |
| 2021-06-16 | $8.71 | $8.75 | $8.53 | $8.54 | $8.54 | 1,402,760 |
| 2021-06-15 | $8.75 | $8.80 | $8.68 | $8.72 | $8.72 | 1,084,040 |
| 2021-06-14 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2021-06-11 | $8.80 | $8.86 | $8.73 | $8.79 | $8.79 | 1,456,080 |
| 2021-06-10 | $8.92 | $8.95 | $8.77 | $8.82 | $8.82 | 1,310,180 |
| 2021-06-09 | $8.91 | $8.97 | $8.89 | $8.91 | $8.91 | 699,100 |
| 2021-06-08 | $8.98 | $8.98 | $8.88 | $8.90 | $8.90 | 1,374,560 |
| 2021-06-07 | $8.77 | $8.94 | $8.76 | $8.90 | $8.90 | 1,504,200 |
| 2021-06-04 | $9.00 | $9.02 | $8.75 | $8.76 | $8.76 | 1,758,520 |
| 2021-06-03 | $9.00 | $9.05 | $8.92 | $8.92 | $8.92 | 980,930 |
| 2021-06-02 | $9.04 | $9.06 | $8.91 | $8.98 | $8.98 | 1,429,380 |
| 2021-06-01 | $8.95 | $9.07 | $8.92 | $8.98 | $8.98 | 1,316,320 |
| 2021-05-31 | $8.92 | $9.04 | $8.91 | $8.96 | $8.96 | 1,070,500 |
| 2021-05-28 | $9.07 | $9.07 | $8.86 | $8.95 | $8.95 | 1,641,990 |
| 2021-05-27 | $9.12 | $9.19 | $9.02 | $9.06 | $9.06 | 1,545,480 |
| 2021-05-26 | $9.14 | $9.22 | $9.05 | $9.12 | $9.12 | 1,437,210 |
| 2021-05-25 | $9.22 | $9.26 | $9.07 | $9.13 | $9.13 | 1,834,440 |
| 2021-05-24 | $8.98 | $9.23 | $8.87 | $9.17 | $9.17 | 2,128,420 |
| 2021-05-21 | $8.93 | $9.10 | $8.89 | $9.00 | $9.00 | 1,084,000 |
| 2021-05-20 | $9.07 | $9.15 | $8.92 | $8.96 | $8.96 | 1,557,940 |
| 2021-05-19 | $9.19 | $9.23 | $9.03 | $9.05 | $9.05 | 1,770,300 |
| 2021-05-18 | $9.37 | $9.37 | $9.14 | $9.16 | $9.16 | 1,647,490 |
| 2021-05-17 | $9.23 | $9.41 | $9.10 | $9.31 | $9.31 | 2,598,950 |
| 2021-05-14 | $9.30 | $9.36 | $9.14 | $9.23 | $9.23 | 1,893,120 |
| 2021-05-13 | $9.08 | $9.42 | $9.02 | $9.33 | $9.33 | 2,613,560 |
| 2021-05-12 | $9.00 | $9.18 | $9.00 | $9.08 | $9.08 | 1,106,040 |
| 2021-05-11 | $9.22 | $9.22 | $8.99 | $9.03 | $9.03 | 1,367,260 |
| 2021-05-10 | $9.08 | $9.24 | $8.96 | $9.21 | $9.21 | 1,617,680 |
| 2021-05-07 | $9.24 | $9.33 | $9.06 | $9.08 | $9.08 | 2,058,210 |
| 2021-05-06 | $9.58 | $9.58 | $9.08 | $9.23 | $9.23 | 3,390,340 |
| 2021-05-05 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2021-05-04 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 0 |
| 2021-04-30 | $8.78 | $9.45 | $8.78 | $9.33 | $9.33 | 5,027,740 |
| 2021-04-29 | $9.11 | $9.14 | $8.80 | $8.82 | $8.82 | 2,828,070 |
| 2021-04-28 | $9.10 | $9.19 | $9.03 | $9.11 | $9.11 | 1,811,870 |
| 2021-04-27 | $8.99 | $9.20 | $8.99 | $9.03 | $9.03 | 2,162,660 |
| 2021-04-26 | $9.00 | $9.21 | $8.95 | $8.99 | $8.99 | 1,647,940 |
| 2021-04-23 | $9.19 | $9.27 | $9.00 | $9.01 | $9.01 | 2,318,430 |
| 2021-04-22 | $9.22 | $9.29 | $9.07 | $9.10 | $9.10 | 2,134,100 |
| 2021-04-21 | $9.15 | $9.29 | $9.00 | $9.21 | $9.21 | 1,795,520 |
| 2021-04-20 | $8.98 | $9.21 | $8.94 | $9.07 | $9.07 | 2,820,750 |
| 2021-04-19 | $8.94 | $9.07 | $8.82 | $8.95 | $8.95 | 1,865,750 |
| 2021-04-16 | $8.66 | $9.08 | $8.61 | $8.85 | $8.85 | 2,233,640 |
| 2021-04-15 | $8.71 | $8.75 | $8.52 | $8.66 | $8.66 | 1,319,890 |
| 2021-04-14 | $8.82 | $8.89 | $8.62 | $8.65 | $8.65 | 1,819,820 |
| 2021-04-13 | $8.38 | $9.08 | $8.24 | $8.78 | $8.78 | 4,261,330 |
| 2021-04-12 | $8.41 | $8.65 | $8.33 | $8.40 | $8.40 | 3,111,820 |
| 2021-04-09 | $8.20 | $8.28 | $8.16 | $8.18 | $8.18 | 672,640 |
| 2021-04-08 | $8.34 | $8.34 | $8.16 | $8.18 | $8.18 | 1,184,480 |
| 2021-04-07 | $8.05 | $8.25 | $8.02 | $8.15 | $8.15 | 1,140,820 |
| 2021-04-06 | $8.29 | $8.39 | $8.10 | $8.12 | $8.12 | 1,390,100 |
| 2021-04-05 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2021-04-02 | $8.09 | $8.11 | $7.99 | $8.06 | $8.06 | 1,044,640 |
| 2021-04-01 | $8.16 | $8.16 | $8.02 | $8.06 | $8.06 | 391,240 |
| 2021-03-31 | $8.00 | $8.16 | $7.99 | $8.09 | $8.09 | 557,960 |
| 2021-03-30 | $8.03 | $8.07 | $7.99 | $8.01 | $8.01 | 529,900 |
| 2021-03-29 | $8.07 | $8.12 | $8.01 | $8.03 | $8.03 | 577,940 |
| 2021-03-26 | $8.07 | $8.14 | $8.04 | $8.09 | $8.09 | 706,180 |
| 2021-03-25 | $8.18 | $8.18 | $8.06 | $8.11 | $8.11 | 568,450 |
| 2021-03-24 | $7.96 | $8.26 | $7.96 | $8.14 | $8.14 | 1,144,350 |
| 2021-03-23 | $8.08 | $8.14 | $7.97 | $8.00 | $8.00 | 939,080 |
| 2021-03-22 | $8.11 | $8.27 | $8.05 | $8.14 | $8.14 | 1,078,100 |
| 2021-03-19 | $8.17 | $8.36 | $8.06 | $8.13 | $8.13 | 1,472,760 |
| 2021-03-18 | $8.09 | $8.37 | $8.09 | $8.19 | $8.19 | 1,774,580 |
| 2021-03-17 | $8.20 | $8.20 | $7.92 | $8.07 | $8.07 | 1,565,280 |
| 2021-03-16 | $8.09 | $8.66 | $8.06 | $8.25 | $8.25 | 3,209,680 |
| 2021-03-15 | $8.00 | $8.08 | $7.87 | $7.92 | $7.92 | 1,078,080 |
| 2021-03-12 | $7.94 | $7.99 | $7.84 | $7.97 | $7.97 | 932,780 |
| 2021-03-11 | $7.95 | $7.99 | $7.83 | $7.95 | $7.95 | 921,410 |
| 2021-03-10 | $7.69 | $7.94 | $7.61 | $7.92 | $7.92 | 1,477,530 |
| 2021-03-09 | $7.74 | $7.85 | $7.50 | $7.64 | $7.64 | 1,122,520 |
| 2021-03-08 | $7.77 | $7.88 | $7.71 | $7.71 | $7.71 | 863,460 |
| 2021-03-05 | $7.75 | $7.91 | $7.70 | $7.83 | $7.83 | 647,440 |
| 2021-03-04 | $7.80 | $7.86 | $7.65 | $7.75 | $7.75 | 1,175,010 |
| 2021-03-03 | $7.80 | $7.88 | $7.71 | $7.83 | $7.83 | 683,100 |
| 2021-03-02 | $7.91 | $7.91 | $7.80 | $7.81 | $7.81 | 662,940 |
| 2021-03-01 | $7.88 | $7.99 | $7.83 | $7.92 | $7.92 | 750,040 |
| 2021-02-26 | $7.77 | $7.91 | $7.65 | $7.88 | $7.88 | 940,600 |
| 2021-02-25 | $7.95 | $7.98 | $7.78 | $7.80 | $7.80 | 844,980 |
| 2021-02-24 | $7.87 | $7.89 | $7.69 | $7.78 | $7.78 | 1,239,400 |
| 2021-02-23 | $8.24 | $8.25 | $7.79 | $7.80 | $7.80 | 1,285,180 |
| 2021-02-22 | $7.86 | $8.06 | $7.85 | $8.03 | $8.03 | 1,940,080 |
| 2021-02-19 | $7.69 | $7.89 | $7.61 | $7.85 | $7.85 | 1,335,120 |
| 2021-02-18 | $7.49 | $7.72 | $7.49 | $7.67 | $7.67 | 1,605,180 |
| 2021-02-17 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-02-16 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-02-15 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-02-12 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-02-11 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2021-02-10 | $7.50 | $7.53 | $7.46 | $7.48 | $7.48 | 941,220 |
| 2021-02-09 | $7.52 | $7.59 | $7.45 | $7.47 | $7.47 | 1,132,420 |
| 2021-02-08 | $7.50 | $7.60 | $7.42 | $7.51 | $7.51 | 1,443,420 |
| 2021-02-05 | $7.44 | $7.50 | $7.30 | $7.38 | $7.38 | 1,460,350 |
| 2021-02-04 | $7.34 | $7.63 | $7.32 | $7.38 | $7.38 | 1,387,540 |
| 2021-02-03 | $7.21 | $7.48 | $7.01 | $7.37 | $7.37 | 2,459,790 |
| 2021-02-02 | $7.60 | $7.66 | $7.10 | $7.21 | $7.21 | 1,952,780 |
| 2021-02-01 | $6.93 | $7.08 | $6.93 | $7.04 | $7.04 | 1,739,150 |
| 2021-01-29 | $7.05 | $7.15 | $6.92 | $7.10 | $7.10 | 1,532,220 |
| 2021-01-28 | $7.48 | $7.52 | $7.06 | $7.07 | $7.07 | 1,445,270 |
| 2021-01-27 | $7.26 | $7.26 | $7.02 | $7.09 | $7.09 | 1,192,560 |
| 2021-01-26 | $7.30 | $7.38 | $7.16 | $7.24 | $7.24 | 1,141,100 |
| 2021-01-25 | $7.62 | $7.68 | $7.22 | $7.30 | $7.30 | 1,367,980 |
| 2021-01-22 | $7.44 | $7.44 | $7.19 | $7.34 | $7.34 | 1,458,520 |
| 2021-01-21 | $7.49 | $7.50 | $7.31 | $7.46 | $7.46 | 1,600,220 |
| 2021-01-20 | $7.35 | $7.51 | $7.24 | $7.28 | $7.28 | 1,286,960 |
| 2021-01-19 | $7.32 | $7.52 | $7.27 | $7.42 | $7.42 | 1,759,320 |
| 2021-01-18 | $7.62 | $7.70 | $7.30 | $7.43 | $7.43 | 2,444,810 |
| 2021-01-15 | $7.21 | $7.91 | $7.21 | $7.62 | $7.62 | 3,119,980 |
| 2021-01-14 | $7.03 | $7.41 | $7.01 | $7.23 | $7.23 | 1,672,940 |
| 2021-01-13 | $7.20 | $7.20 | $6.97 | $7.03 | $7.03 | 1,422,320 |
| 2021-01-12 | $6.90 | $7.38 | $6.90 | $7.14 | $7.14 | 1,751,050 |
| 2021-01-11 | $7.17 | $7.26 | $6.86 | $6.90 | $6.90 | 2,425,020 |
| 2021-01-08 | $7.21 | $7.36 | $7.13 | $7.17 | $7.17 | 1,689,500 |
| 2021-01-07 | $7.50 | $7.60 | $7.21 | $7.21 | $7.21 | 2,218,610 |
| 2021-01-06 | $7.57 | $7.65 | $7.43 | $7.45 | $7.45 | 1,481,900 |
| 2021-01-05 | $7.66 | $7.70 | $7.51 | $7.57 | $7.57 | 1,533,380 |
| 2021-01-04 | $7.66 | $7.72 | $7.60 | $7.69 | $7.69 | 840,400 |
| 2021-01-01 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2020-12-31 | $7.64 | $7.74 | $7.51 | $7.63 | $7.63 | 1,179,380 |
| 2020-12-30 | $7.54 | $7.65 | $7.49 | $7.56 | $7.56 | 990,760 |
| 2020-12-29 | $7.63 | $7.74 | $7.54 | $7.54 | $7.54 | 1,168,600 |
| 2020-12-28 | $7.58 | $7.75 | $7.43 | $7.64 | $7.64 | 1,919,330 |
| 2020-12-25 | $7.53 | $7.70 | $7.51 | $7.58 | $7.58 | 1,223,350 |
| 2020-12-24 | $7.82 | $7.84 | $7.52 | $7.52 | $7.52 | 2,345,800 |
| 2020-12-23 | $7.88 | $7.95 | $7.70 | $7.76 | $7.76 | 2,373,320 |
| 2020-12-22 | $8.18 | $8.18 | $7.83 | $7.90 | $7.90 | 2,556,140 |
| 2020-12-21 | $8.03 | $8.22 | $7.93 | $8.05 | $8.05 | 2,133,560 |
| 2020-12-18 | $8.41 | $8.41 | $7.84 | $8.03 | $8.03 | 5,390,120 |
| 2020-12-17 | $8.24 | $8.73 | $8.17 | $8.35 | $8.35 | 4,735,080 |
| 2020-12-16 | $8.31 | $8.36 | $8.14 | $8.14 | $8.14 | 1,656,370 |
| 2020-12-15 | $8.34 | $8.39 | $8.25 | $8.26 | $8.26 | 1,029,270 |
| 2020-12-14 | $8.20 | $8.40 | $8.20 | $8.31 | $8.31 | 1,129,200 |
| 2020-12-11 | $8.33 | $8.50 | $8.20 | $8.22 | $8.22 | 1,603,840 |
| 2020-12-10 | $8.35 | $8.43 | $8.30 | $8.32 | $8.32 | 1,085,280 |
| 2020-12-09 | $8.44 | $8.49 | $8.35 | $8.36 | $8.36 | 1,632,400 |
| 2020-12-08 | $8.50 | $8.52 | $8.36 | $8.40 | $8.40 | 1,366,900 |
| 2020-12-07 | $8.76 | $8.76 | $8.47 | $8.47 | $8.47 | 1,437,280 |
| 2020-12-04 | $8.63 | $8.84 | $8.59 | $8.68 | $8.68 | 2,146,160 |
| 2020-12-03 | $8.54 | $8.62 | $8.48 | $8.56 | $8.56 | 1,107,770 |
| 2020-12-02 | $8.60 | $8.65 | $8.44 | $8.52 | $8.52 | 1,543,760 |
| 2020-12-01 | $8.50 | $8.69 | $8.45 | $8.55 | $8.55 | 1,949,800 |
| 2020-11-30 | $8.79 | $8.79 | $8.43 | $8.46 | $8.46 | 2,453,520 |
| 2020-11-27 | $8.62 | $8.84 | $8.51 | $8.71 | $8.71 | 1,403,160 |
| 2020-11-26 | $8.72 | $8.87 | $8.64 | $8.68 | $8.68 | 1,821,140 |
| 2020-11-25 | $8.87 | $8.93 | $8.72 | $8.76 | $8.76 | 1,601,160 |
| 2020-11-24 | $8.96 | $9.03 | $8.84 | $8.86 | $8.86 | 1,824,680 |
| 2020-11-23 | $9.05 | $9.15 | $8.90 | $8.96 | $8.96 | 1,963,110 |
| 2020-11-20 | $9.15 | $9.23 | $9.05 | $9.06 | $9.06 | 1,199,290 |
| 2020-11-19 | $9.05 | $9.28 | $9.01 | $9.16 | $9.16 | 1,519,580 |
| 2020-11-18 | $8.91 | $9.08 | $8.91 | $9.05 | $9.05 | 1,247,020 |
| 2020-11-17 | $9.11 | $9.12 | $8.90 | $8.95 | $8.95 | 1,631,160 |
| 2020-11-16 | $9.05 | $9.15 | $9.00 | $9.10 | $9.10 | 1,170,080 |
| 2020-11-13 | $9.08 | $9.22 | $9.00 | $9.05 | $9.05 | 1,626,860 |
| 2020-11-12 | $9.14 | $9.14 | $8.81 | $9.08 | $9.08 | 2,212,300 |
| 2020-11-11 | $9.35 | $9.35 | $8.96 | $9.05 | $9.05 | 2,416,200 |
| 2020-11-10 | $9.36 | $9.41 | $9.17 | $9.29 | $9.29 | 2,021,560 |
| 2020-11-09 | $9.18 | $9.39 | $9.15 | $9.23 | $9.23 | 2,701,350 |
| 2020-11-06 | $9.35 | $9.35 | $9.10 | $9.15 | $9.15 | 2,971,790 |
| 2020-11-05 | $9.45 | $9.54 | $9.18 | $9.35 | $9.35 | 3,170,420 |
| 2020-11-04 | $9.69 | $9.97 | $9.28 | $9.36 | $9.36 | 4,655,760 |
| 2020-11-03 | $9.77 | $9.85 | $9.56 | $9.78 | $9.78 | 3,917,820 |
| 2020-11-02 | $9.84 | $9.95 | $9.65 | $9.77 | $9.77 | 4,287,500 |
| 2020-10-30 | $10.25 | $10.28 | $9.80 | $9.90 | $9.90 | 5,751,160 |
| 2020-10-29 | $9.90 | $10.40 | $9.80 | $10.30 | $10.30 | 8,146,010 |
| 2020-10-28 | $10.21 | $10.23 | $9.95 | $10.10 | $10.10 | 6,542,700 |
| 2020-10-27 | $9.84 | $10.38 | $9.77 | $10.30 | $10.30 | 10,460,140 |
| 2020-10-26 | $9.77 | $10.05 | $9.56 | $9.93 | $9.93 | 6,942,340 |
| 2020-10-23 | $9.75 | $9.96 | $9.52 | $9.65 | $9.65 | 7,166,880 |
| 2020-10-22 | $9.30 | $9.79 | $9.11 | $9.60 | $9.60 | 6,828,000 |
| 2020-10-21 | $9.51 | $9.56 | $9.16 | $9.20 | $9.20 | 5,041,840 |
| 2020-10-20 | $9.69 | $9.74 | $9.37 | $9.58 | $9.58 | 6,543,810 |
| 2020-10-19 | $9.15 | $10.16 | $9.06 | $9.63 | $9.63 | 11,435,590 |
| 2020-10-16 | $8.90 | $9.40 | $8.83 | $9.19 | $9.19 | 4,151,160 |
| 2020-10-15 | $9.17 | $9.30 | $8.80 | $8.95 | $8.95 | 8,304,830 |
| 2020-10-14 | $9.77 | $9.89 | $9.54 | $9.66 | $9.66 | 3,278,740 |
| 2020-10-13 | $9.60 | $9.95 | $9.53 | $9.89 | $9.89 | 5,539,810 |
| 2020-10-12 | $9.31 | $9.70 | $9.22 | $9.64 | $9.64 | 4,870,700 |
| 2020-10-09 | $9.11 | $9.35 | $9.11 | $9.34 | $9.34 | 3,010,320 |
| 2020-10-08 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2020-10-07 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2020-10-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2020-10-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2020-10-02 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2020-10-01 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2020-09-30 | $9.12 | $9.23 | $8.99 | $9.05 | $9.05 | 2,975,300 |
| 2020-09-29 | $9.16 | $9.27 | $9.09 | $9.09 | $9.09 | 2,580,420 |
| 2020-09-28 | $9.15 | $9.30 | $9.04 | $9.16 | $9.16 | 2,481,740 |
| 2020-09-25 | $9.37 | $9.46 | $9.02 | $9.10 | $9.10 | 4,136,720 |
| 2020-09-24 | $9.70 | $9.87 | $9.21 | $9.33 | $9.33 | 8,994,880 |
| 2020-09-23 | $9.76 | $10.57 | $9.67 | $10.04 | $10.04 | 13,746,360 |
| 2020-09-22 | $9.42 | $9.78 | $9.29 | $9.32 | $9.32 | 5,415,380 |
| 2020-09-21 | $9.73 | $9.85 | $9.44 | $9.52 | $9.52 | 5,017,080 |
| 2020-09-18 | $9.65 | $9.78 | $9.42 | $9.64 | $9.64 | 5,267,600 |
| 2020-09-17 | $10.00 | $10.08 | $9.64 | $9.71 | $9.71 | 7,062,300 |
| 2020-09-16 | $10.52 | $10.78 | $9.84 | $10.07 | $10.07 | 9,291,470 |
| 2020-09-15 | $10.07 | $10.87 | $10.07 | $10.57 | $10.57 | 13,169,460 |
| 2020-09-14 | $10.03 | $10.42 | $9.91 | $10.27 | $10.27 | 10,764,900 |
| 2020-09-11 | $8.91 | $10.22 | $8.91 | $10.02 | $10.02 | 14,167,730 |
| 2020-09-10 | $10.14 | $10.42 | $8.90 | $9.03 | $9.03 | 15,152,710 |
| 2020-09-09 | $10.13 | $10.88 | $10.08 | $10.43 | $10.43 | 18,643,900 |
| 2020-09-08 | $10.12 | $10.33 | $9.74 | $10.33 | $10.33 | 11,704,710 |
| 2020-09-07 | $10.04 | $10.58 | $10.01 | $10.27 | $10.27 | 12,839,010 |
| 2020-09-04 | $10.05 | $10.99 | $10.01 | $10.15 | $10.15 | 14,847,990 |
| 2020-09-03 | $9.46 | $10.92 | $9.36 | $10.20 | $10.20 | 17,422,110 |
| 2020-09-02 | $9.23 | $9.63 | $9.19 | $9.50 | $9.50 | 8,630,000 |
| 2020-09-01 | $9.01 | $9.34 | $8.90 | $9.30 | $9.30 | 6,462,840 |
| 2020-08-31 | $9.13 | $9.26 | $8.91 | $8.96 | $8.96 | 6,289,160 |
| 2020-08-28 | $9.22 | $9.51 | $9.02 | $9.16 | $9.16 | 9,673,920 |
| 2020-08-27 | $8.83 | $9.35 | $8.56 | $9.25 | $9.25 | 9,155,630 |
| 2020-08-26 | $8.89 | $9.02 | $8.66 | $8.77 | $8.77 | 5,676,020 |
| 2020-08-25 | $8.73 | $9.09 | $8.60 | $8.96 | $8.96 | 8,410,390 |
| 2020-08-24 | $8.75 | $8.83 | $8.49 | $8.71 | $8.71 | 3,558,640 |
| 2020-08-21 | $8.74 | $8.94 | $8.64 | $8.72 | $8.72 | 4,179,060 |
| 2020-08-20 | $8.63 | $8.98 | $8.62 | $8.77 | $8.77 | 5,592,840 |
| 2020-08-19 | $8.70 | $8.92 | $8.59 | $8.71 | $8.71 | 6,070,290 |
| 2020-08-18 | $8.35 | $9.09 | $8.30 | $8.69 | $8.69 | 9,434,280 |
| 2020-08-17 | $8.28 | $8.39 | $8.20 | $8.34 | $8.34 | 2,738,160 |
| 2020-08-14 | $8.37 | $8.40 | $8.13 | $8.26 | $8.26 | 3,049,440 |
| 2020-08-13 | $8.31 | $8.46 | $8.28 | $8.37 | $8.37 | 2,670,810 |
| 2020-08-12 | $8.34 | $8.52 | $8.10 | $8.28 | $8.28 | 3,250,420 |
| 2020-08-11 | $8.56 | $8.71 | $8.30 | $8.35 | $8.35 | 3,523,710 |
| 2020-08-10 | $8.63 | $8.75 | $8.49 | $8.70 | $8.63 | 3,009,500 |
| 2020-08-07 | $8.71 | $8.81 | $8.39 | $8.63 | $8.56 | 4,157,550 |
| 2020-08-06 | $9.00 | $9.09 | $8.62 | $8.71 | $8.64 | 4,648,400 |
| 2020-08-05 | $8.69 | $8.93 | $8.60 | $8.89 | $8.82 | 5,608,120 |
| 2020-08-04 | $8.76 | $8.94 | $8.59 | $8.64 | $8.57 | 4,543,840 |
| 2020-08-03 | $8.58 | $8.86 | $8.50 | $8.72 | $8.65 | 5,060,650 |
| 2020-07-31 | $8.50 | $8.60 | $8.27 | $8.54 | $8.47 | 4,854,370 |
| 2020-07-30 | $8.21 | $8.57 | $8.16 | $8.41 | $8.34 | 6,143,360 |
| 2020-07-29 | $8.02 | $8.24 | $7.94 | $8.21 | $8.14 | 3,143,360 |
| 2020-07-28 | $8.04 | $8.13 | $7.95 | $8.01 | $7.94 | 1,672,050 |
| 2020-07-27 | $7.99 | $8.17 | $7.83 | $8.02 | $7.95 | 3,065,440 |
| 2020-07-24 | $8.14 | $8.23 | $7.79 | $7.98 | $7.91 | 4,713,000 |
| 2020-07-23 | $8.16 | $8.23 | $7.92 | $8.15 | $8.08 | 3,768,360 |
| 2020-07-22 | $8.29 | $8.33 | $8.15 | $8.24 | $8.17 | 3,639,480 |
| 2020-07-21 | $8.29 | $8.38 | $8.23 | $8.27 | $8.20 | 3,038,660 |
| 2020-07-20 | $8.22 | $8.35 | $8.20 | $8.31 | $8.24 | 4,078,980 |
| 2020-07-17 | $8.09 | $8.58 | $8.01 | $8.17 | $8.10 | 8,970,230 |
| 2020-07-16 | $8.65 | $8.78 | $7.96 | $8.01 | $7.94 | 7,763,260 |
| 2020-07-15 | $8.53 | $8.72 | $8.35 | $8.38 | $8.31 | 5,336,630 |
| 2020-07-14 | $8.63 | $8.80 | $8.39 | $8.64 | $8.57 | 6,961,010 |
| 2020-07-13 | $8.40 | $8.74 | $8.34 | $8.65 | $8.58 | 6,783,390 |
| 2020-07-10 | $8.53 | $8.76 | $8.34 | $8.34 | $8.27 | 6,480,740 |
| 2020-07-09 | $8.35 | $8.73 | $8.33 | $8.54 | $8.47 | 7,739,920 |
| 2020-07-08 | $8.35 | $8.42 | $8.23 | $8.39 | $8.32 | 5,881,530 |
| 2020-07-07 | $8.32 | $8.47 | $8.23 | $8.34 | $8.27 | 7,627,210 |
| 2020-07-06 | $8.13 | $8.32 | $8.11 | $8.28 | $8.21 | 7,199,140 |
| 2020-07-03 | $8.01 | $8.31 | $7.93 | $8.17 | $8.10 | 6,396,120 |
| 2020-07-02 | $8.02 | $8.04 | $7.85 | $7.93 | $7.86 | 3,649,630 |
| 2020-07-01 | $8.08 | $8.13 | $7.94 | $8.00 | $7.93 | 3,147,860 |
| 2020-06-30 | $8.02 | $8.14 | $7.95 | $8.08 | $8.01 | 3,229,720 |
| 2020-06-29 | $7.89 | $8.15 | $7.89 | $7.99 | $7.92 | 3,840,350 |
| 2020-06-26 | $7.88 | $7.88 | $7.88 | $7.88 | $7.81 | 0 |
| 2020-06-25 | $7.88 | $7.88 | $7.88 | $7.88 | $7.81 | 0 |
| 2020-06-24 | $8.01 | $8.01 | $7.86 | $7.88 | $7.81 | 1,963,100 |
| 2020-06-23 | $7.78 | $8.00 | $7.73 | $8.00 | $7.93 | 3,523,200 |
| 2020-06-22 | $7.89 | $7.89 | $7.74 | $7.76 | $7.70 | 2,319,000 |
| 2020-06-19 | $7.88 | $7.89 | $7.80 | $7.86 | $7.79 | 1,634,080 |
| 2020-06-18 | $8.10 | $8.10 | $7.80 | $7.84 | $7.77 | 3,913,830 |
| 2020-06-17 | $7.96 | $8.18 | $7.94 | $8.12 | $8.05 | 5,567,060 |
| 2020-06-16 | $7.88 | $7.98 | $7.82 | $7.94 | $7.87 | 2,849,580 |
| 2020-06-15 | $7.84 | $7.97 | $7.79 | $7.85 | $7.78 | 3,756,870 |
| 2020-06-12 | $7.53 | $7.80 | $7.52 | $7.77 | $7.71 | 2,606,590 |
| 2020-06-11 | $7.66 | $7.82 | $7.60 | $7.65 | $7.59 | 1,770,310 |
| 2020-06-10 | $7.58 | $7.75 | $7.54 | $7.68 | $7.62 | 1,903,030 |
| 2020-06-09 | $7.55 | $7.61 | $7.54 | $7.58 | $7.52 | 1,169,170 |
| 2020-06-08 | $7.64 | $7.67 | $7.56 | $7.59 | $7.53 | 939,810 |
| 2020-06-05 | $7.60 | $7.67 | $7.54 | $7.61 | $7.55 | 1,159,040 |
| 2020-06-04 | $7.62 | $7.66 | $7.57 | $7.66 | $7.60 | 1,725,890 |
| 2020-06-03 | $7.86 | $7.87 | $7.54 | $7.62 | $7.56 | 2,730,500 |
| 2020-06-02 | $8.19 | $8.19 | $7.62 | $7.78 | $7.72 | 3,678,890 |
| 2020-06-01 | $7.58 | $7.75 | $7.56 | $7.70 | $7.64 | 2,246,960 |
| 2020-05-29 | $7.57 | $7.66 | $7.50 | $7.62 | $7.56 | 1,705,810 |
| 2020-05-28 | $7.34 | $7.85 | $7.34 | $7.64 | $7.58 | 4,153,670 |
| 2020-05-27 | $7.49 | $7.54 | $7.35 | $7.37 | $7.31 | 1,084,580 |
| 2020-05-26 | $7.28 | $7.52 | $7.25 | $7.49 | $7.43 | 1,860,650 |
| 2020-05-25 | $7.20 | $7.31 | $7.16 | $7.26 | $7.20 | 703,160 |
| 2020-05-22 | $7.28 | $7.37 | $7.21 | $7.21 | $7.15 | 1,154,470 |
| 2020-05-21 | $7.32 | $7.42 | $7.28 | $7.33 | $7.27 | 1,139,350 |
| 2020-05-20 | $7.38 | $7.42 | $7.28 | $7.31 | $7.25 | 1,275,920 |
| 2020-05-19 | $7.45 | $7.53 | $7.36 | $7.37 | $7.31 | 1,474,020 |
| 2020-05-18 | $7.34 | $7.44 | $7.27 | $7.38 | $7.32 | 1,367,720 |
| 2020-05-15 | $7.31 | $7.39 | $7.31 | $7.33 | $7.27 | 1,018,820 |
| 2020-05-14 | $7.42 | $7.44 | $7.28 | $7.32 | $7.26 | 1,343,460 |
| 2020-05-13 | $7.45 | $7.52 | $7.41 | $7.44 | $7.38 | 1,277,920 |
| 2020-05-12 | $7.23 | $7.45 | $7.23 | $7.45 | $7.39 | 1,990,210 |
| 2020-05-11 | $7.40 | $7.44 | $7.25 | $7.28 | $7.22 | 1,771,800 |
| 2020-05-08 | $7.41 | $7.43 | $7.36 | $7.39 | $7.33 | 1,496,000 |
| 2020-05-07 | $7.44 | $7.47 | $7.38 | $7.39 | $7.33 | 1,095,180 |
| 2020-05-06 | $7.35 | $7.46 | $7.30 | $7.44 | $7.38 | 1,492,830 |
| 2020-05-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.34 | 0 |
| 2020-05-04 | $7.40 | $7.40 | $7.40 | $7.40 | $7.34 | 0 |
| 2020-05-01 | $7.40 | $7.40 | $7.40 | $7.40 | $7.34 | 0 |
| 2020-04-30 | $7.35 | $7.45 | $7.33 | $7.40 | $7.34 | 2,139,700 |
| 2020-04-29 | $7.19 | $7.38 | $7.17 | $7.32 | $7.26 | 1,996,630 |
| 2020-04-28 | $7.32 | $7.34 | $6.97 | $7.20 | $7.14 | 2,880,200 |
| 2020-04-27 | $7.50 | $7.50 | $7.27 | $7.32 | $7.26 | 2,288,630 |
| 2020-04-24 | $7.82 | $7.84 | $7.42 | $7.46 | $7.40 | 3,555,670 |
| 2020-04-23 | $7.71 | $7.96 | $7.66 | $7.77 | $7.71 | 4,341,550 |
| 2020-04-22 | $7.60 | $7.72 | $7.54 | $7.72 | $7.66 | 2,706,170 |
| 2020-04-21 | $7.84 | $7.84 | $7.57 | $7.63 | $7.57 | 3,977,280 |
| 2020-04-20 | $7.70 | $7.88 | $7.70 | $7.83 | $7.76 | 4,458,210 |
| 2020-04-17 | $7.96 | $8.01 | $7.71 | $7.73 | $7.67 | 5,557,210 |
| 2020-04-16 | $8.01 | $8.04 | $7.80 | $7.96 | $7.89 | 8,124,120 |
| 2020-04-15 | $8.28 | $8.32 | $8.01 | $8.13 | $8.06 | 13,099,260 |
| 2020-04-14 | $7.56 | $8.32 | $7.43 | $8.32 | $8.25 | 10,118,750 |
| 2020-04-13 | $7.26 | $7.60 | $7.20 | $7.56 | $7.50 | 3,543,580 |
| 2020-04-10 | $7.50 | $7.53 | $7.31 | $7.32 | $7.26 | 2,311,940 |
| 2020-04-09 | $7.51 | $7.58 | $7.48 | $7.54 | $7.48 | 1,701,140 |
| 2020-04-08 | $7.48 | $7.57 | $7.41 | $7.51 | $7.45 | 1,834,910 |
| 2020-04-07 | $7.43 | $7.48 | $7.37 | $7.47 | $7.41 | 1,685,370 |
| 2020-04-06 | $7.32 | $7.32 | $7.32 | $7.32 | $7.26 | 0 |
| 2020-04-03 | $7.27 | $7.42 | $7.26 | $7.32 | $7.26 | 1,627,820 |
| 2020-04-02 | $7.03 | $7.29 | $7.03 | $7.29 | $7.23 | 1,770,740 |
| 2020-04-01 | $7.20 | $7.28 | $7.09 | $7.09 | $7.03 | 2,066,210 |
| 2020-03-31 | $7.37 | $7.37 | $7.19 | $7.22 | $7.16 | 1,536,140 |
| 2020-03-30 | $7.43 | $7.49 | $7.21 | $7.27 | $7.21 | 2,107,240 |
| 2020-03-27 | $7.68 | $7.68 | $7.48 | $7.48 | $7.42 | 2,277,590 |
| 2020-03-26 | $7.46 | $7.64 | $7.41 | $7.60 | $7.54 | 3,821,130 |
| 2020-03-25 | $7.45 | $7.51 | $7.35 | $7.50 | $7.44 | 3,503,580 |
| 2020-03-24 | $7.22 | $7.38 | $7.19 | $7.37 | $7.31 | 2,466,060 |
| 2020-03-23 | $7.15 | $7.37 | $7.15 | $7.18 | $7.12 | 2,728,030 |
| 2020-03-20 | $7.18 | $7.26 | $7.13 | $7.25 | $7.19 | 2,337,160 |
| 2020-03-19 | $7.06 | $7.17 | $6.96 | $7.11 | $7.05 | 2,154,460 |
| 2020-03-18 | $7.22 | $7.31 | $7.02 | $7.06 | $7.00 | 2,431,660 |
| 2020-03-17 | $7.32 | $7.35 | $7.00 | $7.16 | $7.10 | 2,771,360 |
| 2020-03-16 | $7.45 | $7.67 | $7.25 | $7.26 | $7.20 | 3,106,620 |
| 2020-03-13 | $7.36 | $7.48 | $7.13 | $7.41 | $7.35 | 3,147,420 |
| 2020-03-12 | $7.91 | $7.91 | $7.59 | $7.65 | $7.59 | 2,742,120 |
| 2020-03-11 | $7.88 | $8.06 | $7.86 | $7.91 | $7.84 | 3,625,520 |
| 2020-03-10 | $7.82 | $7.88 | $7.55 | $7.84 | $7.77 | 3,856,060 |
| 2020-03-09 | $7.98 | $8.02 | $7.82 | $7.82 | $7.75 | 3,734,370 |
| 2020-03-06 | $7.90 | $8.08 | $7.85 | $8.01 | $7.94 | 4,345,000 |
| 2020-03-05 | $7.93 | $7.93 | $7.86 | $7.90 | $7.83 | 3,006,220 |
| 2020-03-04 | $7.86 | $7.89 | $7.77 | $7.83 | $7.76 | 2,241,490 |
| 2020-03-03 | $7.83 | $7.92 | $7.80 | $7.89 | $7.82 | 3,383,510 |
| 2020-03-02 | $7.60 | $7.84 | $7.55 | $7.77 | $7.71 | 3,160,030 |
| 2020-02-28 | $7.75 | $7.89 | $7.50 | $7.52 | $7.46 | 4,171,090 |
| 2020-02-27 | $8.01 | $8.07 | $7.83 | $7.88 | $7.81 | 3,703,610 |
| 2020-02-26 | $8.20 | $8.20 | $8.00 | $8.01 | $7.94 | 5,366,090 |
| 2020-02-25 | $8.12 | $8.44 | $8.02 | $8.29 | $8.22 | 7,097,330 |
| 2020-02-24 | $8.17 | $8.34 | $8.10 | $8.24 | $8.17 | 4,657,440 |
| 2020-02-21 | $8.21 | $8.26 | $8.10 | $8.19 | $8.12 | 4,654,740 |
| 2020-02-20 | $8.16 | $8.23 | $8.00 | $8.21 | $8.14 | 4,017,060 |
| 2020-02-19 | $8.35 | $8.42 | $8.17 | $8.18 | $8.11 | 4,845,920 |
| 2020-02-18 | $8.64 | $8.64 | $8.33 | $8.47 | $8.40 | 4,662,120 |
| 2020-02-17 | $8.47 | $8.47 | $8.15 | $8.28 | $8.21 | 3,753,750 |
| 2020-02-14 | $8.23 | $8.34 | $8.08 | $8.13 | $8.06 | 4,449,660 |
| 2020-02-13 | $8.59 | $8.59 | $8.25 | $8.29 | $8.22 | 4,737,390 |
| 2020-02-12 | $8.44 | $8.55 | $8.33 | $8.45 | $8.38 | 5,185,170 |
| 2020-02-11 | $8.41 | $8.60 | $8.22 | $8.52 | $8.45 | 5,921,150 |
| 2020-02-10 | $8.69 | $8.85 | $8.27 | $8.44 | $8.37 | 11,384,310 |
| 2020-02-07 | $9.25 | $9.45 | $8.91 | $9.01 | $8.94 | 14,338,290 |
| 2020-02-06 | $8.90 | $9.70 | $8.81 | $9.45 | $9.37 | 21,606,020 |
| 2020-02-05 | $8.46 | $9.37 | $8.30 | $9.07 | $8.99 | 21,079,340 |
| 2020-02-04 | $8.12 | $8.75 | $7.92 | $8.54 | $8.47 | 16,398,560 |
| 2020-02-03 | $8.68 | $8.97 | $7.45 | $8.50 | $8.43 | 20,873,080 |
| 2020-01-31 | $8.28 | $8.28 | $8.28 | $8.28 | $8.21 | 0 |
| 2020-01-30 | $8.28 | $8.28 | $8.28 | $8.28 | $8.21 | 0 |
| 2020-01-29 | $8.28 | $8.28 | $8.28 | $8.28 | $8.21 | 0 |
| 2020-01-28 | $8.28 | $8.28 | $8.28 | $8.28 | $8.21 | 0 |
| 2020-01-27 | $8.28 | $8.28 | $8.28 | $8.28 | $8.21 | 0 |
| 2020-01-24 | $8.28 | $8.28 | $8.28 | $8.28 | $8.21 | 0 |
| 2020-01-23 | $8.14 | $8.39 | $7.84 | $8.28 | $8.21 | 9,637,310 |
| 2020-01-22 | $8.80 | $8.80 | $8.03 | $8.14 | $8.07 | 12,512,820 |
| 2020-01-21 | $8.18 | $8.65 | $8.03 | $8.65 | $8.58 | 16,843,030 |
| 2020-01-20 | $7.64 | $7.95 | $7.61 | $7.86 | $7.79 | 6,829,090 |
| 2020-01-17 | $7.58 | $7.59 | $7.47 | $7.48 | $7.42 | 1,083,900 |
| 2020-01-16 | $7.55 | $7.60 | $7.47 | $7.56 | $7.50 | 1,122,260 |
| 2020-01-15 | $7.65 | $7.67 | $7.50 | $7.51 | $7.45 | 1,233,420 |
| 2020-01-14 | $7.70 | $7.75 | $7.62 | $7.66 | $7.60 | 1,670,830 |
| 2020-01-13 | $7.65 | $7.78 | $7.50 | $7.69 | $7.63 | 1,622,500 |
| 2020-01-10 | $7.73 | $7.74 | $7.62 | $7.68 | $7.62 | 1,395,220 |
| 2020-01-09 | $7.57 | $7.69 | $7.55 | $7.67 | $7.61 | 1,609,330 |
| 2020-01-08 | $7.57 | $7.64 | $7.50 | $7.51 | $7.45 | 2,202,580 |
| 2020-01-07 | $7.57 | $7.78 | $7.53 | $7.64 | $7.58 | 2,067,920 |
| 2020-01-06 | $7.50 | $7.62 | $7.49 | $7.57 | $7.51 | 2,210,100 |
| 2020-01-03 | $7.62 | $7.63 | $7.49 | $7.57 | $7.51 | 1,981,770 |
| 2020-01-02 | $7.64 | $7.68 | $7.52 | $7.61 | $7.55 | 3,609,240 |
| 2020-01-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.59 | 0 |
| 2019-12-31 | $7.33 | $7.67 | $7.32 | $7.65 | $7.59 | 4,992,440 |
| 2019-12-30 | $7.25 | $7.34 | $7.17 | $7.32 | $7.26 | 1,061,180 |
| 2019-12-27 | $7.38 | $7.39 | $7.22 | $7.26 | $7.20 | 1,453,420 |
| 2019-12-26 | $7.33 | $7.36 | $7.27 | $7.34 | $7.28 | 1,073,140 |
| 2019-12-25 | $7.26 | $7.33 | $7.22 | $7.33 | $7.27 | 1,420,320 |
| 2019-12-24 | $7.18 | $7.26 | $7.15 | $7.25 | $7.19 | 858,420 |
| 2019-12-23 | $7.19 | $7.28 | $7.14 | $7.16 | $7.10 | 1,357,410 |
| 2019-12-20 | $7.36 | $7.38 | $7.25 | $7.26 | $7.20 | 1,324,450 |
| 2019-12-19 | $7.22 | $7.38 | $7.22 | $7.36 | $7.30 | 2,223,260 |
| 2019-12-18 | $7.32 | $7.32 | $7.22 | $7.22 | $7.16 | 1,561,390 |
| 2019-12-17 | $7.25 | $7.30 | $7.18 | $7.27 | $7.21 | 2,201,080 |
| 2019-12-16 | $7.14 | $7.20 | $7.14 | $7.20 | $7.14 | 1,400,120 |
| 2019-12-13 | $7.07 | $7.14 | $7.06 | $7.13 | $7.07 | 879,320 |
| 2019-12-12 | $7.08 | $7.15 | $7.03 | $7.05 | $6.99 | 830,440 |
| 2019-12-11 | $7.11 | $7.15 | $7.05 | $7.10 | $7.04 | 1,297,620 |
| 2019-12-10 | $7.00 | $7.11 | $6.99 | $7.08 | $7.02 | 1,717,070 |
| 2019-12-09 | $7.03 | $7.06 | $6.95 | $6.98 | $6.92 | 1,549,520 |
| 2019-12-06 | $7.06 | $7.09 | $6.96 | $7.02 | $6.96 | 1,259,180 |
| 2019-12-05 | $7.00 | $7.06 | $6.95 | $7.03 | $6.97 | 1,291,360 |
| 2019-12-04 | $7.03 | $7.03 | $6.92 | $6.96 | $6.90 | 1,004,170 |
| 2019-12-03 | $6.91 | $7.05 | $6.85 | $7.04 | $6.98 | 1,119,040 |
| 2019-12-02 | $6.95 | $7.02 | $6.89 | $6.98 | $6.92 | 868,670 |
| 2019-11-29 | $6.91 | $6.98 | $6.70 | $6.95 | $6.89 | 2,537,920 |
| 2019-11-28 | $7.04 | $7.04 | $6.88 | $6.91 | $6.85 | 1,513,060 |
| 2019-11-27 | $7.11 | $7.13 | $7.03 | $7.04 | $6.98 | 875,200 |
| 2019-11-26 | $7.12 | $7.16 | $7.07 | $7.09 | $7.03 | 804,000 |
| 2019-11-25 | $7.20 | $7.20 | $7.07 | $7.09 | $7.03 | 1,115,580 |
| 2019-11-22 | $7.39 | $7.40 | $7.00 | $7.21 | $7.15 | 1,219,440 |
| 2019-11-21 | $7.29 | $7.36 | $7.25 | $7.36 | $7.30 | 891,880 |
| 2019-11-20 | $7.35 | $7.40 | $7.29 | $7.33 | $7.27 | 717,760 |
| 2019-11-19 | $7.34 | $7.35 | $7.26 | $7.35 | $7.29 | 801,960 |
| 2019-11-18 | $7.15 | $7.30 | $7.11 | $7.28 | $7.22 | 1,013,320 |
| 2019-11-15 | $7.35 | $7.42 | $7.17 | $7.19 | $7.13 | 1,659,620 |
| 2019-11-14 | $7.36 | $7.46 | $7.32 | $7.38 | $7.32 | 981,160 |
| 2019-11-13 | $7.33 | $7.42 | $7.24 | $7.42 | $7.36 | 823,360 |
| 2019-11-12 | $7.39 | $7.39 | $7.26 | $7.33 | $7.27 | 811,680 |
| 2019-11-11 | $7.37 | $7.50 | $7.32 | $7.33 | $7.27 | 1,468,510 |
| 2019-11-08 | $7.65 | $7.75 | $7.50 | $7.52 | $7.46 | 1,373,000 |
| 2019-11-07 | $7.57 | $7.69 | $7.50 | $7.61 | $7.55 | 1,467,200 |
| 2019-11-06 | $7.75 | $7.76 | $7.41 | $7.59 | $7.53 | 1,557,320 |
| 2019-11-05 | $7.60 | $7.75 | $7.55 | $7.67 | $7.61 | 887,740 |
| 2019-11-04 | $7.61 | $7.73 | $7.59 | $7.63 | $7.57 | 985,960 |
| 2019-11-01 | $7.50 | $7.68 | $7.44 | $7.61 | $7.55 | 1,414,160 |
| 2019-10-31 | $7.51 | $7.61 | $7.50 | $7.51 | $7.45 | 1,158,400 |
| 2019-10-30 | $7.62 | $7.69 | $7.52 | $7.55 | $7.49 | 2,446,430 |
| 2019-10-29 | $7.90 | $7.95 | $7.74 | $7.74 | $7.68 | 2,354,420 |
| 2019-10-28 | $7.95 | $7.99 | $7.87 | $7.97 | $7.90 | 2,657,990 |
| 2019-10-25 | $7.81 | $7.98 | $7.75 | $7.96 | $7.89 | 2,356,340 |
| 2019-10-24 | $7.81 | $7.84 | $7.70 | $7.81 | $7.75 | 1,441,840 |
| 2019-10-23 | $7.84 | $7.90 | $7.77 | $7.80 | $7.74 | 1,399,440 |
| 2019-10-22 | $7.70 | $7.91 | $7.67 | $7.88 | $7.81 | 2,226,380 |
| 2019-10-21 | $7.66 | $7.73 | $7.52 | $7.73 | $7.67 | 1,730,880 |
| 2019-10-18 | $7.73 | $7.80 | $7.57 | $7.66 | $7.60 | 2,771,240 |
| 2019-10-17 | $7.86 | $7.86 | $7.72 | $7.72 | $7.66 | 2,238,580 |
| 2019-10-16 | $7.86 | $8.00 | $7.76 | $7.82 | $7.75 | 3,377,020 |
| 2019-10-15 | $8.07 | $8.12 | $7.92 | $7.95 | $7.88 | 3,838,400 |
| 2019-10-14 | $8.02 | $8.15 | $8.02 | $8.13 | $8.06 | 5,837,710 |
| 2019-10-11 | $8.13 | $8.23 | $7.94 | $8.00 | $7.93 | 7,911,980 |
| 2019-10-10 | $7.80 | $8.42 | $7.78 | $8.27 | $8.20 | 13,613,660 |
| 2019-10-09 | $8.97 | $8.97 | $7.99 | $8.21 | $8.14 | 21,013,150 |
| 2019-10-08 | $8.27 | $8.42 | $8.27 | $8.42 | $8.35 | 5,406,500 |
| 2019-10-07 | $7.65 | $7.65 | $7.65 | $7.65 | $7.59 | 0 |
| 2019-10-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.59 | 0 |
| 2019-10-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.59 | 0 |
| 2019-10-02 | $7.65 | $7.65 | $7.65 | $7.65 | $7.59 | 0 |
| 2019-10-01 | $7.65 | $7.65 | $7.65 | $7.65 | $7.59 | 0 |
| 2019-09-30 | $7.55 | $7.67 | $7.47 | $7.65 | $7.59 | 3,146,600 |
| 2019-09-27 | $7.45 | $7.60 | $7.45 | $7.56 | $7.50 | 1,719,820 |
| 2019-09-26 | $7.65 | $7.79 | $7.45 | $7.46 | $7.40 | 2,044,220 |
| 2019-09-25 | $7.91 | $7.91 | $7.68 | $7.72 | $7.66 | 2,233,520 |
| 2019-09-24 | $7.77 | $7.96 | $7.73 | $7.91 | $7.84 | 2,804,640 |
| 2019-09-23 | $7.96 | $7.98 | $7.66 | $7.71 | $7.65 | 3,621,480 |
| 2019-09-20 | $8.06 | $8.11 | $7.96 | $7.99 | $7.92 | 1,938,960 |
| 2019-09-19 | $8.15 | $8.15 | $7.94 | $8.06 | $7.99 | 1,656,260 |
| 2019-09-18 | $7.99 | $8.12 | $7.98 | $8.08 | $8.01 | 1,642,470 |
| 2019-09-17 | $8.24 | $8.29 | $7.97 | $7.99 | $7.92 | 2,180,580 |
| 2019-09-16 | $8.39 | $8.39 | $8.17 | $8.21 | $8.14 | 1,826,100 |
| 2019-09-13 | $8.22 | $8.22 | $8.22 | $8.22 | $8.15 | 0 |
| 2019-09-12 | $8.19 | $8.25 | $8.12 | $8.22 | $8.15 | 1,621,880 |
| 2019-09-11 | $8.32 | $8.40 | $8.15 | $8.19 | $8.12 | 2,268,460 |
| 2019-09-10 | $8.14 | $8.30 | $8.12 | $8.30 | $8.23 | 2,684,320 |
| 2019-09-09 | $8.03 | $8.18 | $7.99 | $8.16 | $8.09 | 2,498,040 |
| 2019-09-06 | $7.96 | $8.01 | $7.91 | $7.99 | $7.92 | 1,527,510 |
| 2019-09-05 | $7.88 | $8.05 | $7.88 | $7.95 | $7.88 | 2,848,300 |
| 2019-09-04 | $7.86 | $8.11 | $7.77 | $7.88 | $7.81 | 2,430,080 |
| 2019-09-03 | $7.86 | $7.91 | $7.75 | $7.89 | $7.82 | 1,929,180 |
| 2019-09-02 | $7.52 | $7.90 | $7.48 | $7.90 | $7.83 | 2,894,240 |
| 2019-08-30 | $7.74 | $7.85 | $7.48 | $7.53 | $7.47 | 2,108,340 |
| 2019-08-29 | $7.80 | $7.83 | $7.69 | $7.72 | $7.66 | 1,731,940 |
| 2019-08-28 | $8.10 | $8.10 | $7.76 | $7.77 | $7.71 | 2,435,620 |
| 2019-08-27 | $7.66 | $8.15 | $7.65 | $7.83 | $7.76 | 4,332,350 |
| 2019-08-26 | $7.50 | $7.73 | $7.40 | $7.62 | $7.56 | 1,349,780 |
| 2019-08-23 | $7.67 | $7.72 | $7.58 | $7.67 | $7.61 | 1,154,040 |
| 2019-08-22 | $7.58 | $7.67 | $7.56 | $7.64 | $7.58 | 1,114,940 |
| 2019-08-21 | $7.60 | $7.64 | $7.55 | $7.57 | $7.51 | 1,116,790 |
| 2019-08-20 | $7.78 | $7.78 | $7.62 | $7.63 | $7.57 | 1,912,340 |
| 2019-08-19 | $7.65 | $7.82 | $7.59 | $7.78 | $7.72 | 4,818,040 |
| 2019-08-16 | $7.52 | $7.72 | $7.52 | $7.63 | $7.57 | 1,430,680 |
| 2019-08-15 | $7.30 | $7.60 | $7.16 | $7.59 | $7.53 | 1,911,400 |
| 2019-08-14 | $7.45 | $7.54 | $7.42 | $7.43 | $7.37 | 1,003,260 |
| 2019-08-13 | $7.39 | $7.44 | $7.27 | $7.37 | $7.31 | 1,062,990 |
| 2019-08-12 | $7.35 | $7.44 | $7.29 | $7.40 | $7.34 | 1,411,790 |
| 2019-08-09 | $7.47 | $7.58 | $7.27 | $7.31 | $7.25 | 1,343,490 |
| 2019-08-08 | $7.49 | $7.56 | $7.40 | $7.43 | $7.37 | 1,238,370 |
| 2019-08-07 | $7.62 | $7.69 | $7.41 | $7.44 | $7.38 | 902,530 |
| 2019-08-06 | $7.77 | $7.88 | $7.36 | $7.56 | $7.50 | 1,987,200 |
| 2019-08-05 | $8.04 | $8.10 | $7.94 | $7.96 | $7.89 | 823,920 |
| 2019-08-02 | $8.09 | $8.30 | $7.99 | $8.05 | $7.98 | 1,322,290 |
| 2019-08-01 | $8.30 | $8.32 | $8.08 | $8.19 | $8.12 | 1,285,820 |
| 2019-07-31 | $8.60 | $8.60 | $8.32 | $8.35 | $8.28 | 1,659,200 |
| 2019-07-30 | $8.35 | $8.40 | $8.26 | $8.33 | $8.26 | 1,069,170 |
| 2019-07-29 | $8.32 | $8.37 | $8.25 | $8.30 | $8.23 | 826,600 |
| 2019-07-26 | $8.20 | $8.30 | $8.16 | $8.26 | $8.19 | 1,155,920 |
| 2019-07-25 | $8.32 | $8.32 | $8.20 | $8.23 | $8.16 | 813,090 |
| 2019-07-24 | $8.18 | $8.30 | $8.13 | $8.28 | $8.21 | 1,089,380 |
| 2019-07-23 | $8.13 | $8.18 | $8.06 | $8.16 | $8.09 | 1,035,660 |
| 2019-07-22 | $8.41 | $8.47 | $8.05 | $8.09 | $8.02 | 2,015,250 |
| 2019-07-19 | $8.63 | $8.70 | $8.46 | $8.47 | $8.40 | 1,564,050 |
| 2019-07-18 | $8.65 | $8.70 | $8.49 | $8.51 | $8.44 | 2,792,580 |
| 2019-07-17 | $8.44 | $9.01 | $8.30 | $8.73 | $8.66 | 5,061,650 |
| 2019-07-16 | $8.32 | $8.44 | $8.32 | $8.38 | $8.31 | 1,198,800 |
| 2019-07-15 | $8.39 | $8.44 | $8.25 | $8.37 | $8.30 | 1,217,550 |
| 2019-07-12 | $8.25 | $8.38 | $8.18 | $8.35 | $8.28 | 1,049,750 |
| 2019-07-11 | $8.30 | $8.38 | $8.27 | $8.31 | $8.24 | 701,610 |
| 2019-07-10 | $8.31 | $8.37 | $8.21 | $8.23 | $8.16 | 683,790 |
| 2019-07-09 | $8.45 | $8.49 | $8.18 | $8.28 | $8.21 | 1,859,070 |
| 2019-07-08 | $8.76 | $8.76 | $8.30 | $8.41 | $8.34 | 1,466,400 |
| 2019-07-05 | $8.68 | $8.81 | $8.67 | $8.76 | $8.69 | 843,240 |
| 2019-07-04 | $8.70 | $8.77 | $8.63 | $8.69 | $8.62 | 863,240 |
| 2019-07-03 | $8.79 | $8.83 | $8.64 | $8.68 | $8.61 | 1,228,330 |
| 2019-07-02 | $8.89 | $8.90 | $8.77 | $8.81 | $8.74 | 1,486,420 |
| 2019-07-01 | $8.79 | $8.94 | $8.79 | $8.87 | $8.80 | 2,641,070 |
| 2019-06-28 | $8.73 | $8.82 | $8.57 | $8.74 | $8.67 | 1,449,320 |
| 2019-06-27 | $8.85 | $8.85 | $8.64 | $8.68 | $8.61 | 1,811,940 |
| 2019-06-26 | $8.69 | $8.95 | $8.63 | $8.84 | $8.69 | 2,114,230 |
| 2019-06-25 | $8.71 | $8.78 | $8.49 | $8.62 | $8.47 | 1,463,240 |
| 2019-06-24 | $8.81 | $8.81 | $8.63 | $8.78 | $8.63 | 2,305,490 |
| 2019-06-21 | $8.80 | $8.94 | $8.66 | $8.82 | $8.67 | 4,044,460 |
| 2019-06-20 | $8.51 | $8.77 | $8.42 | $8.68 | $8.53 | 1,924,080 |
| 2019-06-19 | $8.49 | $8.63 | $8.47 | $8.48 | $8.33 | 1,381,400 |
| 2019-06-18 | $8.50 | $8.54 | $8.32 | $8.36 | $8.21 | 492,230 |
| 2019-06-17 | $8.39 | $8.47 | $8.32 | $8.41 | $8.26 | 724,590 |
| 2019-06-14 | $8.70 | $8.74 | $8.27 | $8.33 | $8.19 | 1,599,430 |
| 2019-06-13 | $8.75 | $8.75 | $8.58 | $8.68 | $8.53 | 2,240,880 |
| 2019-06-12 | $8.42 | $9.25 | $8.36 | $8.74 | $8.59 | 4,654,380 |
| 2019-06-11 | $8.28 | $8.51 | $8.15 | $8.48 | $8.33 | 1,517,240 |
| 2019-06-10 | $8.08 | $8.26 | $8.08 | $8.19 | $8.05 | 874,600 |
| 2019-06-07 | $8.08 | $8.08 | $8.08 | $8.08 | $7.94 | 0 |
| 2019-06-06 | $8.51 | $8.51 | $8.03 | $8.08 | $7.94 | 1,478,420 |
| 2019-06-05 | $8.43 | $8.56 | $8.35 | $8.42 | $8.27 | 888,200 |
| 2019-06-04 | $8.48 | $8.50 | $8.30 | $8.34 | $8.20 | 1,035,700 |
| 2019-06-03 | $8.77 | $8.77 | $8.38 | $8.48 | $8.33 | 1,851,230 |
| 2019-05-31 | $8.67 | $8.84 | $8.67 | $8.81 | $8.66 | 1,385,260 |
| 2019-05-30 | $8.76 | $8.85 | $8.54 | $8.67 | $8.52 | 1,585,460 |
| 2019-05-29 | $8.89 | $8.93 | $8.80 | $8.81 | $8.66 | 1,159,310 |
| 2019-05-28 | $8.91 | $9.04 | $8.80 | $8.85 | $8.70 | 1,695,370 |
| 2019-05-27 | $8.71 | $8.96 | $8.68 | $8.91 | $8.76 | 1,322,880 |
| 2019-05-24 | $8.59 | $8.85 | $8.59 | $8.71 | $8.56 | 1,208,330 |
| 2019-05-23 | $9.23 | $9.23 | $8.69 | $8.72 | $8.57 | 2,912,030 |
| 2019-05-22 | $8.93 | $9.53 | $8.84 | $9.25 | $9.09 | 3,983,870 |
| 2019-05-21 | $9.00 | $9.04 | $8.81 | $9.00 | $8.84 | 2,001,940 |
| 2019-05-20 | $8.67 | $8.93 | $8.55 | $8.88 | $8.73 | 1,764,140 |
| 2019-05-17 | $9.33 | $9.33 | $8.70 | $8.80 | $8.65 | 3,529,040 |
| 2019-05-16 | $9.68 | $9.68 | $9.12 | $9.44 | $9.28 | 3,768,980 |
| 2019-05-15 | $8.88 | $9.07 | $8.85 | $9.06 | $8.90 | 1,634,420 |
| 2019-05-14 | $8.81 | $8.97 | $8.74 | $8.83 | $8.68 | 1,545,690 |
| 2019-05-13 | $8.90 | $9.01 | $8.80 | $8.97 | $8.81 | 1,715,920 |
| 2019-05-10 | $8.74 | $9.08 | $8.61 | $8.96 | $8.80 | 2,621,010 |
| 2019-05-09 | $8.64 | $8.86 | $8.55 | $8.74 | $8.59 | 1,947,670 |
| 2019-05-08 | $8.56 | $8.85 | $8.42 | $8.65 | $8.50 | 1,743,420 |
| 2019-05-07 | $8.36 | $8.72 | $8.34 | $8.71 | $8.56 | 3,244,300 |
| 2019-05-06 | $9.19 | $9.19 | $8.36 | $8.36 | $8.21 | 4,286,160 |
| 2019-05-03 | $9.28 | $9.28 | $9.28 | $9.28 | $9.12 | 0 |
| 2019-05-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.12 | 0 |
| 2019-05-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.12 | 0 |
| 2019-04-30 | $9.41 | $9.57 | $9.22 | $9.28 | $9.12 | 2,587,660 |
| 2019-04-29 | $10.09 | $10.09 | $9.37 | $9.38 | $9.22 | 2,381,200 |
| 2019-04-26 | $9.69 | $10.03 | $9.69 | $9.88 | $9.71 | 1,822,390 |
| 2019-04-25 | $10.38 | $10.41 | $9.69 | $9.79 | $9.62 | 3,268,730 |
| 2019-04-24 | $10.30 | $10.43 | $10.21 | $10.38 | $10.20 | 1,743,460 |
| 2019-04-23 | $10.35 | $10.53 | $10.22 | $10.28 | $10.10 | 2,398,760 |
| 2019-04-22 | $10.92 | $10.92 | $10.42 | $10.45 | $10.27 | 3,123,190 |
| 2019-04-19 | $10.68 | $10.91 | $10.60 | $10.82 | $10.63 | 3,710,300 |
| 2019-04-18 | $10.88 | $11.00 | $10.68 | $10.68 | $10.49 | 3,330,960 |
| 2019-04-17 | $10.50 | $10.97 | $10.42 | $10.96 | $10.77 | 4,455,570 |
| 2019-04-16 | $10.44 | $10.56 | $10.09 | $10.56 | $10.38 | 3,851,020 |
| 2019-04-15 | $10.78 | $10.87 | $10.30 | $10.35 | $10.17 | 4,021,500 |
| 2019-04-12 | $10.82 | $10.94 | $10.55 | $10.64 | $10.46 | 4,357,690 |
| 2019-04-11 | $11.30 | $11.79 | $10.89 | $10.93 | $10.74 | 10,085,900 |
| 2019-04-10 | $10.66 | $11.27 | $10.44 | $11.27 | $11.07 | 10,138,000 |
| 2019-04-09 | $10.59 | $10.79 | $10.51 | $10.66 | $10.47 | 3,684,730 |
| 2019-04-08 | $10.88 | $10.99 | $10.44 | $10.60 | $10.42 | 5,169,580 |
| 2019-04-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.65 | 0 |
| 2019-04-04 | $10.80 | $11.19 | $10.73 | $10.84 | $10.65 | 6,837,560 |
| 2019-04-03 | $10.59 | $10.82 | $10.46 | $10.80 | $10.61 | 5,248,480 |
| 2019-04-02 | $10.36 | $11.00 | $10.33 | $10.61 | $10.43 | 9,881,180 |
| 2019-04-01 | $10.15 | $10.44 | $10.05 | $10.35 | $10.17 | 5,236,320 |
| 2019-03-29 | $9.70 | $10.05 | $9.60 | $10.03 | $9.86 | 3,326,030 |
| 2019-03-28 | $9.93 | $9.98 | $9.61 | $9.64 | $9.47 | 3,309,470 |
| 2019-03-27 | $10.16 | $10.26 | $9.81 | $9.99 | $9.82 | 4,783,480 |
| 2019-03-26 | $10.04 | $10.49 | $9.97 | $10.16 | $9.98 | 6,646,160 |
| 2019-03-25 | $10.00 | $10.29 | $9.90 | $9.98 | $9.81 | 3,476,070 |
| 2019-03-22 | $10.28 | $10.35 | $10.11 | $10.29 | $10.11 | 3,298,820 |
| 2019-03-21 | $10.18 | $10.32 | $10.09 | $10.30 | $10.12 | 5,574,040 |
| 2019-03-20 | $10.48 | $10.56 | $10.05 | $10.26 | $10.08 | 7,991,300 |
| 2019-03-19 | $10.38 | $10.62 | $10.22 | $10.57 | $10.39 | 6,062,940 |
| 2019-03-18 | $10.30 | $10.31 | $9.80 | $10.29 | $10.11 | 3,492,750 |
| 2019-03-15 | $9.85 | $10.24 | $9.85 | $10.06 | $9.89 | 4,104,300 |
| 2019-03-14 | $10.24 | $10.32 | $9.57 | $9.81 | $9.64 | 5,142,240 |
| 2019-03-13 | $10.54 | $10.59 | $10.08 | $10.17 | $9.99 | 5,254,720 |
| 2019-03-12 | $10.42 | $10.59 | $10.15 | $10.35 | $10.17 | 5,968,680 |
| 2019-03-11 | $9.73 | $10.42 | $9.73 | $10.34 | $10.16 | 6,497,330 |
| 2019-03-08 | $10.49 | $10.49 | $9.61 | $9.62 | $9.45 | 7,328,020 |
| 2019-03-07 | $10.45 | $10.77 | $10.40 | $10.56 | $10.38 | 7,563,520 |
| 2019-03-06 | $10.37 | $10.46 | $10.20 | $10.45 | $10.27 | 6,757,320 |
| 2019-03-05 | $10.21 | $10.40 | $10.12 | $10.35 | $10.17 | 6,196,390 |
| 2019-03-04 | $10.30 | $10.59 | $10.06 | $10.28 | $10.10 | 9,307,580 |
| 2019-03-01 | $9.76 | $10.70 | $9.76 | $10.32 | $10.14 | 12,169,340 |
| 2019-02-28 | $9.59 | $9.97 | $9.55 | $9.76 | $9.59 | 4,218,190 |
| 2019-02-27 | $9.51 | $9.71 | $9.42 | $9.53 | $9.36 | 3,420,320 |
| 2019-02-26 | $9.68 | $9.88 | $9.28 | $9.55 | $9.38 | 5,918,840 |
| 2019-02-25 | $9.08 | $9.78 | $9.08 | $9.66 | $9.49 | 6,091,410 |
| 2019-02-22 | $8.87 | $9.07 | $8.79 | $9.05 | $8.89 | 2,233,960 |
| 2019-02-21 | $9.10 | $9.12 | $8.89 | $8.96 | $8.80 | 2,159,570 |
| 2019-02-20 | $9.00 | $9.05 | $8.83 | $9.03 | $8.87 | 1,883,080 |
| 2019-02-19 | $9.00 | $9.17 | $8.79 | $8.89 | $8.74 | 2,676,520 |
| 2019-02-18 | $8.64 | $8.96 | $8.55 | $8.91 | $8.76 | 3,078,240 |
| 2019-02-15 | $8.68 | $8.74 | $8.49 | $8.55 | $8.40 | 1,842,760 |
| 2019-02-14 | $8.62 | $8.76 | $8.61 | $8.72 | $8.57 | 1,681,600 |
| 2019-02-13 | $8.46 | $8.68 | $8.46 | $8.65 | $8.50 | 2,189,920 |
| 2019-02-12 | $8.34 | $8.57 | $8.30 | $8.46 | $8.31 | 1,602,360 |
| 2019-02-11 | $8.08 | $8.33 | $8.08 | $8.30 | $8.16 | 1,157,850 |
| 2019-02-08 | $8.04 | $8.04 | $8.04 | $8.04 | $7.90 | 0 |
| 2019-02-07 | $8.04 | $8.04 | $8.04 | $8.04 | $7.90 | 0 |
| 2019-02-06 | $8.04 | $8.04 | $8.04 | $8.04 | $7.90 | 0 |
| 2019-02-05 | $8.04 | $8.04 | $8.04 | $8.04 | $7.90 | 0 |
| 2019-02-04 | $8.04 | $8.04 | $8.04 | $8.04 | $7.90 | 0 |
| 2019-02-01 | $7.88 | $8.07 | $7.80 | $8.04 | $7.90 | 1,120,340 |
| 2019-01-31 | $8.08 | $8.19 | $7.76 | $7.77 | $7.64 | 2,008,720 |
| 2019-01-30 | $8.30 | $8.30 | $8.08 | $8.08 | $7.94 | 1,003,460 |
| 2019-01-29 | $8.61 | $8.61 | $8.01 | $8.30 | $8.16 | 2,071,770 |
| 2019-01-28 | $8.88 | $8.93 | $8.60 | $8.66 | $8.51 | 1,837,830 |
| 2019-01-25 | $8.70 | $8.89 | $8.64 | $8.80 | $8.65 | 2,582,250 |
| 2019-01-24 | $8.57 | $8.69 | $8.56 | $8.64 | $8.49 | 1,010,800 |
| 2019-01-23 | $8.63 | $8.67 | $8.53 | $8.58 | $8.43 | 1,274,740 |
| 2019-01-22 | $8.86 | $8.86 | $8.57 | $8.59 | $8.44 | 1,385,890 |
| 2019-01-21 | $8.70 | $8.88 | $8.63 | $8.78 | $8.63 | 1,426,200 |
| 2019-01-18 | $8.65 | $8.76 | $8.60 | $8.70 | $8.55 | 1,507,200 |
| 2019-01-17 | $8.87 | $8.89 | $8.63 | $8.65 | $8.50 | 1,744,020 |
| 2019-01-16 | $8.94 | $8.99 | $8.86 | $8.87 | $8.72 | 1,763,130 |
| 2019-01-15 | $8.98 | $8.98 | $8.77 | $8.91 | $8.76 | 1,436,880 |
| 2019-01-14 | $9.21 | $9.21 | $8.81 | $8.85 | $8.70 | 1,638,050 |
| 2019-01-11 | $9.11 | $9.17 | $9.06 | $9.14 | $8.98 | 1,118,500 |
| 2019-01-10 | $9.11 | $9.26 | $9.03 | $9.17 | $9.01 | 1,594,800 |
| 2019-01-09 | $9.15 | $9.26 | $9.00 | $9.12 | $8.96 | 2,037,040 |
| 2019-01-08 | $9.24 | $9.27 | $9.03 | $9.17 | $9.01 | 1,883,100 |
| 2019-01-07 | $9.28 | $9.33 | $9.14 | $9.25 | $9.09 | 2,593,880 |
| 2019-01-04 | $8.66 | $9.42 | $8.55 | $9.28 | $9.12 | 4,596,760 |
| 2019-01-03 | $9.26 | $9.68 | $9.03 | $9.07 | $8.91 | 4,465,620 |
| 2019-01-02 | $8.77 | $8.96 | $8.70 | $8.81 | $8.66 | 1,062,330 |
| 2019-01-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.65 | 0 |
| 2018-12-31 | $8.80 | $8.80 | $8.80 | $8.80 | $8.65 | 0 |
| 2018-12-28 | $8.76 | $8.98 | $8.59 | $8.80 | $8.65 | 986,620 |
| 2018-12-27 | $9.12 | $9.28 | $8.74 | $8.76 | $8.61 | 1,220,380 |
| 2018-12-26 | $9.39 | $9.39 | $9.39 | $9.39 | $9.23 | 0 |
| 2018-12-25 | $9.39 | $9.39 | $9.39 | $9.39 | $9.23 | 0 |
| 2018-12-24 | $9.42 | $9.46 | $9.35 | $9.39 | $9.23 | 1,097,180 |
| 2018-12-21 | $9.40 | $9.49 | $9.31 | $9.32 | $9.16 | 700,000 |
| 2018-12-20 | $9.37 | $9.43 | $9.34 | $9.39 | $9.23 | 740,480 |
| 2018-12-19 | $9.37 | $9.49 | $9.32 | $9.37 | $9.21 | 625,900 |
| 2018-12-18 | $9.33 | $9.48 | $9.30 | $9.44 | $9.28 | 888,320 |
| 2018-12-17 | $9.38 | $9.48 | $9.22 | $9.43 | $9.27 | 1,077,040 |
| 2018-12-14 | $9.72 | $9.74 | $9.39 | $9.39 | $9.23 | 2,024,720 |
| 2018-12-13 | $9.63 | $9.78 | $9.39 | $9.75 | $9.58 | 2,685,400 |
| 2018-12-12 | $9.61 | $9.72 | $9.56 | $9.60 | $9.43 | 1,142,640 |
| 2018-12-11 | $9.61 | $9.72 | $9.58 | $9.70 | $9.53 | 1,193,100 |
| 2018-12-10 | $9.84 | $9.90 | $9.53 | $9.57 | $9.40 | 1,489,880 |
| 2018-12-07 | $9.90 | $9.92 | $9.73 | $9.84 | $9.67 | 1,414,400 |
| 2018-12-06 | $10.37 | $10.37 | $9.83 | $9.89 | $9.72 | 2,446,540 |
| 2018-12-05 | $10.28 | $10.44 | $10.10 | $10.34 | $10.16 | 1,802,580 |
| 2018-12-04 | $10.48 | $10.55 | $10.33 | $10.50 | $10.32 | 1,442,700 |
| 2018-12-03 | $10.23 | $10.95 | $10.21 | $10.40 | $10.22 | 2,457,180 |
| 2018-11-30 | $10.66 | $10.74 | $9.64 | $10.17 | $9.99 | 3,354,120 |
| 2018-11-29 | $11.00 | $11.08 | $10.71 | $10.71 | $10.52 | 2,097,000 |
| 2018-11-28 | $10.85 | $11.08 | $10.62 | $10.99 | $10.80 | 2,583,100 |
| 2018-11-27 | $10.97 | $10.98 | $10.82 | $10.85 | $10.66 | 1,291,010 |
| 2018-11-26 | $10.82 | $10.94 | $10.75 | $10.91 | $10.72 | 1,453,440 |
| 2018-11-23 | $11.39 | $11.39 | $10.85 | $10.86 | $10.67 | 3,081,700 |
| 2018-11-22 | $11.30 | $11.44 | $11.23 | $11.34 | $11.14 | 2,334,760 |
| 2018-11-21 | $11.31 | $11.47 | $11.10 | $11.35 | $11.15 | 2,532,900 |
| 2018-11-20 | $11.58 | $11.76 | $11.33 | $11.49 | $11.29 | 5,131,630 |
| 2018-11-19 | $11.54 | $11.72 | $11.45 | $11.65 | $11.45 | 4,719,840 |
| 2018-11-16 | $11.58 | $11.76 | $11.43 | $11.45 | $11.25 | 5,898,200 |
| 2018-11-15 | $11.32 | $11.55 | $11.21 | $11.51 | $11.31 | 4,819,670 |
| 2018-11-14 | $11.37 | $11.55 | $11.17 | $11.23 | $11.03 | 4,057,370 |
| 2018-11-13 | $11.10 | $11.46 | $11.02 | $11.37 | $11.17 | 4,102,540 |
| 2018-11-12 | $11.15 | $11.36 | $10.91 | $11.30 | $11.10 | 2,886,090 |
| 2018-11-09 | $11.24 | $11.39 | $11.03 | $11.03 | $10.84 | 2,574,690 |
| 2018-11-08 | $11.39 | $11.50 | $11.23 | $11.29 | $11.09 | 2,736,900 |
| 2018-11-07 | $11.64 | $11.67 | $11.26 | $11.29 | $11.09 | 3,955,890 |
| 2018-11-06 | $11.80 | $11.80 | $11.45 | $11.60 | $11.40 | 3,684,460 |
| 2018-11-05 | $11.46 | $11.88 | $11.35 | $11.88 | $11.67 | 6,362,820 |
| 2018-11-02 | $11.29 | $11.63 | $11.29 | $11.52 | $11.32 | 5,481,690 |
| 2018-11-01 | $11.24 | $11.46 | $11.20 | $11.20 | $11.01 | 3,929,240 |
| 2018-10-31 | $11.18 | $11.38 | $11.14 | $11.24 | $11.04 | 3,290,820 |
| 2018-10-30 | $11.08 | $11.36 | $10.76 | $11.17 | $10.98 | 3,388,250 |
| 2018-10-29 | $11.13 | $11.31 | $10.83 | $10.99 | $10.80 | 2,811,580 |
| 2018-10-26 | $11.79 | $11.84 | $11.22 | $11.25 | $11.05 | 4,305,540 |
| 2018-10-25 | $11.34 | $11.70 | $11.11 | $11.58 | $11.38 | 5,592,870 |
| 2018-10-24 | $12.09 | $12.45 | $11.73 | $11.80 | $11.60 | 6,381,840 |
| 2018-10-23 | $12.30 | $12.39 | $12.00 | $12.33 | $12.12 | 8,252,390 |
| 2018-10-22 | $11.89 | $12.97 | $11.61 | $12.68 | $12.46 | 13,937,640 |
| 2018-10-19 | $11.93 | $12.25 | $11.47 | $12.02 | $11.81 | 14,719,480 |
| 2018-10-18 | $12.00 | $13.49 | $11.86 | $12.63 | $12.41 | 18,622,320 |
| 2018-10-17 | $11.29 | $12.34 | $11.11 | $12.34 | $12.13 | 8,390,180 |
| 2018-10-16 | $11.59 | $11.70 | $10.62 | $11.22 | $11.03 | 4,929,660 |
| 2018-10-15 | $12.39 | $12.48 | $11.54 | $11.59 | $11.39 | 7,641,740 |
| 2018-10-12 | $10.76 | $11.91 | $10.68 | $11.91 | $11.70 | 4,290,820 |
| 2018-10-11 | $20.28 | $20.74 | $19.19 | $19.50 | $10.64 | 1,838,280 |
| 2018-10-10 | $20.91 | $21.29 | $20.61 | $21.07 | $11.50 | 1,582,810 |
| 2018-10-09 | $20.15 | $21.30 | $19.98 | $21.25 | $11.60 | 2,340,760 |
| 2018-10-08 | $20.12 | $20.29 | $19.72 | $19.84 | $10.83 | 896,710 |
| 2018-10-05 | $20.60 | $20.60 | $20.60 | $20.60 | $11.24 | 0 |
| 2018-10-04 | $20.60 | $20.60 | $20.60 | $20.60 | $11.24 | 0 |
| 2018-10-03 | $20.60 | $20.60 | $20.60 | $20.60 | $11.24 | 0 |
| 2018-10-02 | $20.60 | $20.60 | $20.60 | $20.60 | $11.24 | 0 |
| 2018-10-01 | $20.60 | $20.60 | $20.60 | $20.60 | $11.24 | 0 |
| 2018-09-28 | $19.50 | $20.75 | $19.50 | $20.60 | $11.24 | 1,857,910 |
| 2018-09-27 | $20.05 | $20.16 | $19.45 | $19.54 | $10.67 | 1,003,400 |
| 2018-09-26 | $19.91 | $20.35 | $19.80 | $20.16 | $11.00 | 1,096,070 |
| 2018-09-25 | $20.00 | $20.18 | $19.93 | $19.95 | $10.89 | 494,880 |
| 2018-09-24 | $20.16 | $20.16 | $20.16 | $20.16 | $11.00 | 0 |
| 2018-09-21 | $20.13 | $20.34 | $19.83 | $20.16 | $11.00 | 726,460 |
| 2018-09-20 | $19.90 | $20.06 | $19.78 | $20.06 | $10.95 | 658,660 |
| 2018-09-19 | $19.82 | $20.07 | $19.62 | $19.92 | $10.87 | 907,750 |
| 2018-09-18 | $19.48 | $19.84 | $19.31 | $19.80 | $10.81 | 807,100 |
| 2018-09-17 | $19.49 | $19.60 | $19.11 | $19.34 | $10.56 | 645,210 |
| 2018-09-14 | $20.50 | $20.50 | $19.47 | $19.57 | $10.68 | 1,378,800 |
| 2018-09-13 | $20.11 | $20.47 | $20.11 | $20.46 | $11.17 | 1,078,240 |
| 2018-09-12 | $19.90 | $20.39 | $19.90 | $20.06 | $10.95 | 591,340 |
| 2018-09-11 | $19.65 | $20.10 | $19.61 | $19.97 | $10.90 | 670,700 |
| 2018-09-10 | $20.30 | $20.30 | $19.62 | $19.66 | $10.73 | 844,270 |
| 2018-09-07 | $20.28 | $20.79 | $20.11 | $20.33 | $11.10 | 905,880 |
| 2018-09-06 | $20.18 | $20.59 | $20.02 | $20.37 | $11.12 | 763,800 |
| 2018-09-05 | $21.01 | $21.10 | $20.26 | $20.28 | $11.07 | 1,331,570 |
| 2018-09-04 | $21.00 | $21.25 | $20.82 | $21.10 | $11.52 | 1,205,100 |
| 2018-09-03 | $21.56 | $21.57 | $20.59 | $21.15 | $11.54 | 1,285,430 |
| 2018-08-31 | $21.77 | $21.95 | $21.41 | $21.45 | $11.71 | 1,172,040 |
| 2018-08-30 | $22.49 | $22.52 | $21.52 | $21.75 | $11.87 | 1,708,300 |
| 2018-08-29 | $22.98 | $23.00 | $22.12 | $22.33 | $12.19 | 2,263,990 |
| 2018-08-28 | $22.89 | $23.35 | $22.64 | $23.08 | $12.60 | 3,218,500 |
| 2018-08-27 | $23.36 | $23.89 | $22.81 | $23.05 | $12.58 | 5,271,550 |
| 2018-08-24 | $22.15 | $22.15 | $22.15 | $22.15 | $12.09 | 867,700 |
| 2018-08-23 | $20.10 | $20.48 | $19.95 | $20.14 | $10.99 | 729,500 |
| 2018-08-22 | $20.10 | $20.59 | $20.00 | $20.08 | $10.96 | 648,670 |
| 2018-08-21 | $20.06 | $20.43 | $19.91 | $20.21 | $11.03 | 525,900 |
| 2018-08-20 | $19.32 | $20.18 | $19.19 | $20.06 | $10.95 | 746,600 |
| 2018-08-17 | $20.81 | $21.28 | $20.02 | $20.10 | $10.97 | 510,900 |
| 2018-08-16 | $21.04 | $21.39 | $20.56 | $20.80 | $11.35 | 580,200 |
| 2018-08-15 | $21.93 | $21.95 | $21.32 | $21.32 | $11.64 | 1,049,400 |
| 2018-08-14 | $21.16 | $22.33 | $21.07 | $22.10 | $12.06 | 1,528,630 |
| 2018-08-13 | $21.00 | $21.35 | $20.61 | $21.23 | $11.59 | 651,800 |
| 2018-08-10 | $21.38 | $21.44 | $21.13 | $21.40 | $11.68 | 710,300 |
| 2018-08-09 | $20.85 | $21.35 | $20.76 | $21.28 | $11.62 | 836,220 |
| 2018-08-08 | $21.18 | $21.52 | $20.84 | $20.85 | $11.38 | 660,800 |
| 2018-08-07 | $20.93 | $21.21 | $20.60 | $21.18 | $11.56 | 845,830 |
| 2018-08-06 | $21.02 | $21.49 | $20.51 | $20.74 | $11.32 | 624,200 |
| 2018-08-03 | $21.00 | $21.31 | $20.70 | $21.02 | $11.47 | 622,700 |
| 2018-08-02 | $22.09 | $22.09 | $20.32 | $20.78 | $11.34 | 1,120,900 |
| 2018-08-01 | $22.18 | $22.80 | $22.05 | $22.09 | $12.06 | 1,031,900 |
| 2018-07-31 | $22.16 | $22.45 | $22.00 | $22.19 | $12.11 | 762,380 |
| 2018-07-30 | $22.79 | $22.79 | $21.80 | $22.08 | $12.05 | 961,300 |
| 2018-07-27 | $23.16 | $23.26 | $22.22 | $22.55 | $12.31 | 1,197,700 |
| 2018-07-26 | $23.70 | $23.70 | $23.07 | $23.20 | $12.66 | 1,508,830 |
| 2018-07-25 | $23.79 | $23.92 | $23.17 | $23.79 | $12.99 | 1,941,630 |
| 2018-07-24 | $23.55 | $24.10 | $23.55 | $23.68 | $12.93 | 2,057,300 |
| 2018-07-23 | $25.00 | $25.04 | $23.15 | $23.70 | $12.94 | 3,355,230 |
| 2018-07-20 | $25.98 | $26.25 | $25.72 | $25.72 | $14.04 | 1,373,230 |
| 2018-07-19 | $26.57 | $26.57 | $25.89 | $25.90 | $14.14 | 2,101,230 |
| 2018-07-18 | $27.50 | $27.98 | $26.58 | $26.60 | $14.52 | 3,226,620 |
| 2018-07-17 | $26.55 | $27.40 | $26.36 | $27.33 | $14.92 | 3,236,730 |
| 2018-07-16 | $26.50 | $26.86 | $25.94 | $26.70 | $14.52 | 2,624,450 |
| 2018-07-13 | $26.50 | $27.15 | $26.14 | $26.68 | $14.51 | 4,081,320 |
| 2018-07-12 | $26.16 | $27.60 | $26.01 | $27.22 | $14.80 | 4,228,030 |
| 2018-07-11 | $26.50 | $26.50 | $25.41 | $26.16 | $14.22 | 2,569,500 |
| 2018-07-10 | $26.69 | $27.07 | $26.03 | $27.00 | $14.68 | 2,707,260 |
| 2018-07-09 | $25.70 | $26.78 | $25.70 | $26.71 | $14.52 | 2,517,520 |
| 2018-07-06 | $25.62 | $26.40 | $25.19 | $25.63 | $13.93 | 2,163,320 |
| 2018-07-05 | $25.88 | $26.48 | $25.38 | $25.46 | $13.84 | 2,254,440 |
| 2018-07-04 | $26.98 | $27.09 | $25.51 | $25.91 | $14.09 | 3,713,100 |
| 2018-07-03 | $25.21 | $27.88 | $25.21 | $27.38 | $14.89 | 4,526,190 |
| 2018-07-02 | $26.70 | $27.19 | $25.00 | $25.45 | $13.84 | 3,545,650 |
| 2018-06-29 | $26.25 | $27.38 | $26.12 | $27.08 | $14.72 | 3,708,910 |
| 2018-06-28 | $27.15 | $27.54 | $26.00 | $26.20 | $14.24 | 3,070,020 |
| 2018-06-27 | $27.21 | $27.58 | $26.68 | $27.13 | $14.75 | 3,675,220 |
| 2018-06-26 | $25.45 | $27.58 | $25.35 | $27.50 | $14.95 | 4,624,350 |
| 2018-06-25 | $26.30 | $27.33 | $25.80 | $26.06 | $14.17 | 3,567,300 |
| 2018-06-22 | $25.50 | $26.62 | $24.60 | $26.55 | $14.43 | 3,749,230 |
| 2018-06-21 | $26.12 | $26.60 | $25.71 | $25.84 | $14.05 | 4,618,380 |
| 2018-06-20 | $25.00 | $27.08 | $24.70 | $26.76 | $14.55 | 7,181,510 |
| 2018-06-19 | $23.50 | $26.28 | $23.30 | $24.91 | $13.54 | 5,318,680 |
| 2018-06-18 | $23.93 | $23.93 | $23.93 | $23.93 | $13.01 | 0 |
| 2018-06-15 | $24.58 | $25.13 | $23.57 | $23.93 | $13.01 | 2,044,160 |
| 2018-06-14 | $23.42 | $25.97 | $23.42 | $25.09 | $13.64 | 2,797,620 |
| 2018-06-13 | $24.40 | $24.40 | $23.71 | $23.75 | $12.91 | 1,406,120 |
| 2018-06-12 | $24.19 | $24.68 | $23.66 | $24.60 | $13.37 | 1,386,920 |
| 2018-06-11 | $25.18 | $25.29 | $24.02 | $24.10 | $13.10 | 1,833,720 |
| 2018-06-08 | $24.91 | $25.45 | $24.54 | $25.45 | $13.84 | 1,469,020 |
| 2018-06-07 | $25.63 | $26.30 | $24.86 | $25.00 | $13.59 | 2,301,820 |
| 2018-06-06 | $25.30 | $25.82 | $25.08 | $25.82 | $14.04 | 2,485,100 |
| 2018-06-05 | $24.73 | $26.50 | $24.73 | $25.76 | $14.00 | 3,765,100 |
| 2018-06-04 | $24.80 | $25.85 | $24.02 | $24.98 | $13.58 | 2,664,700 |
| 2018-06-01 | $26.10 | $26.11 | $24.50 | $24.65 | $13.40 | 4,441,150 |
| 2018-05-31 | $22.91 | $24.99 | $22.91 | $24.99 | $13.59 | 2,060,770 |
| 2018-05-30 | $23.20 | $23.20 | $22.23 | $22.72 | $12.35 | 2,062,140 |
| 2018-05-29 | $24.26 | $24.92 | $23.62 | $23.68 | $12.87 | 3,040,270 |
| 2018-05-28 | $22.06 | $24.31 | $21.91 | $24.31 | $13.22 | 3,626,660 |
| 2018-05-25 | $22.85 | $22.95 | $22.00 | $22.10 | $12.02 | 654,220 |
| 2018-05-24 | $22.70 | $23.09 | $22.58 | $22.85 | $12.42 | 676,800 |
| 2018-05-23 | $23.12 | $23.38 | $22.61 | $22.70 | $12.34 | 680,300 |
| 2018-05-22 | $23.38 | $23.38 | $23.02 | $23.32 | $12.68 | 594,160 |
| 2018-05-21 | $23.01 | $23.49 | $23.01 | $23.39 | $12.72 | 937,500 |
| 2018-05-18 | $22.74 | $23.15 | $22.55 | $22.92 | $12.46 | 551,200 |
| 2018-05-17 | $22.60 | $23.19 | $22.60 | $22.83 | $12.41 | 677,600 |
| 2018-05-16 | $22.80 | $23.18 | $22.70 | $22.92 | $12.46 | 702,130 |
| 2018-05-15 | $22.56 | $23.05 | $22.26 | $23.05 | $12.53 | 883,210 |
| 2018-05-14 | $22.63 | $22.89 | $22.16 | $22.25 | $12.10 | 1,010,320 |
| 2018-05-11 | $23.87 | $24.05 | $22.71 | $22.92 | $12.46 | 1,619,700 |
| 2018-05-10 | $23.00 | $24.36 | $22.52 | $23.68 | $12.87 | 2,313,440 |
| 2018-05-09 | $21.58 | $22.35 | $21.57 | $22.34 | $12.15 | 2,178,030 |
| 2018-05-08 | $21.50 | $22.18 | $21.30 | $21.32 | $11.59 | 1,634,470 |
| 2018-05-07 | $21.04 | $21.48 | $21.01 | $21.27 | $11.56 | 808,460 |
| 2018-05-04 | $20.71 | $21.50 | $20.71 | $20.99 | $11.41 | 1,035,200 |
| 2018-05-03 | $20.60 | $21.25 | $19.86 | $20.99 | $11.41 | 2,272,430 |
| 2018-05-02 | $22.12 | $22.45 | $21.34 | $21.62 | $11.75 | 800,900 |
| 2018-05-01 | $22.12 | $22.12 | $22.12 | $22.12 | $12.03 | 0 |
| 2018-04-30 | $22.12 | $22.12 | $22.12 | $22.12 | $12.03 | 0 |
| 2018-04-27 | $22.16 | $22.38 | $22.00 | $22.12 | $12.03 | 497,170 |
| 2018-04-26 | $22.97 | $22.99 | $22.08 | $22.09 | $12.01 | 805,800 |
| 2018-04-25 | $22.30 | $22.86 | $22.19 | $22.84 | $12.42 | 919,520 |
| 2018-04-24 | $21.88 | $22.49 | $21.80 | $22.29 | $12.12 | 637,910 |
| 2018-04-23 | $21.80 | $21.99 | $21.28 | $21.66 | $11.78 | 883,020 |
| 2018-04-20 | $23.00 | $23.18 | $21.58 | $21.80 | $11.85 | 1,799,120 |
| 2018-04-19 | $23.30 | $24.17 | $23.15 | $23.54 | $12.80 | 1,217,170 |
| 2018-04-18 | $23.58 | $23.79 | $22.66 | $23.42 | $12.73 | 1,548,950 |
| 2018-04-17 | $24.72 | $24.78 | $23.28 | $23.42 | $12.73 | 2,170,370 |
| 2018-04-16 | $25.30 | $26.30 | $24.84 | $25.10 | $13.65 | 3,856,570 |
| 2018-04-13 | $24.65 | $24.88 | $24.40 | $24.45 | $13.29 | 1,241,700 |
| 2018-04-12 | $24.81 | $25.55 | $24.38 | $24.65 | $13.40 | 2,437,860 |
| 2018-04-11 | $25.80 | $26.22 | $24.55 | $24.95 | $13.56 | 4,208,320 |
| 2018-04-10 | $28.63 | $28.63 | $26.23 | $26.23 | $14.26 | 5,258,200 |
| 2018-04-09 | $26.03 | $26.03 | $26.03 | $26.03 | $14.15 | 800,800 |
| 2018-04-06 | $23.66 | $23.66 | $23.66 | $23.66 | $12.86 | 0 |
| 2018-04-05 | $23.66 | $23.66 | $23.66 | $23.66 | $12.86 | 0 |
| 2018-04-04 | $23.26 | $24.20 | $23.26 | $23.66 | $12.86 | 1,112,880 |
| 2018-04-03 | $22.45 | $23.38 | $22.45 | $23.15 | $12.59 | 777,380 |
| 2018-04-02 | $22.95 | $23.23 | $22.74 | $22.85 | $12.42 | 783,610 |
| 2018-03-30 | $22.56 | $23.20 | $22.11 | $22.95 | $12.48 | 1,005,310 |
| 2018-03-29 | $22.23 | $22.60 | $22.10 | $22.56 | $12.27 | 453,930 |
| 2018-03-28 | $21.57 | $22.42 | $21.57 | $22.23 | $12.09 | 630,490 |
| 2018-03-27 | $21.55 | $22.32 | $21.55 | $22.01 | $11.97 | 631,790 |
| 2018-03-26 | $21.22 | $21.50 | $20.62 | $21.47 | $11.67 | 525,960 |
| 2018-03-23 | $21.45 | $22.35 | $20.91 | $21.67 | $11.78 | 796,350 |
| 2018-03-22 | $22.50 | $22.65 | $21.95 | $22.62 | $12.30 | 973,920 |
| 2018-03-21 | $22.15 | $22.90 | $19.85 | $21.70 | $11.80 | 526,600 |
| 2018-03-20 | $21.91 | $22.28 | $21.60 | $22.05 | $11.99 | 308,500 |
| 2018-03-19 | $21.89 | $22.13 | $21.55 | $22.06 | $11.99 | 271,800 |
| 2018-03-16 | $21.59 | $22.38 | $21.58 | $21.73 | $11.81 | 513,660 |
| 2018-03-15 | $22.03 | $22.40 | $21.48 | $21.61 | $11.75 | 488,100 |
| 2018-03-14 | $22.95 | $22.95 | $22.40 | $22.43 | $12.19 | 314,600 |
| 2018-03-13 | $23.27 | $23.28 | $22.72 | $22.89 | $12.44 | 296,000 |
| 2018-03-12 | $23.00 | $23.27 | $22.92 | $23.15 | $12.59 | 636,000 |
| 2018-03-09 | $22.40 | $23.50 | $22.28 | $22.94 | $12.47 | 903,100 |
| 2018-03-08 | $22.11 | $22.35 | $22.05 | $22.30 | $12.12 | 225,900 |
| 2018-03-07 | $22.27 | $22.60 | $22.10 | $22.25 | $12.10 | 403,000 |
| 2018-03-06 | $21.89 | $22.49 | $21.86 | $22.30 | $12.12 | 378,400 |
| 2018-03-05 | $22.19 | $22.38 | $21.70 | $21.99 | $11.96 | 334,000 |
| 2018-03-02 | $22.30 | $22.72 | $22.02 | $22.28 | $12.11 | 304,000 |
| 2018-03-01 | $21.66 | $22.38 | $21.66 | $22.30 | $12.12 | 619,800 |
| 2018-02-28 | $22.09 | $22.09 | $21.73 | $21.85 | $11.88 | 363,200 |
| 2018-02-27 | $22.13 | $22.13 | $21.65 | $21.75 | $11.82 | 279,800 |
| 2018-02-26 | $21.26 | $22.00 | $21.16 | $21.99 | $11.96 | 538,800 |
| 2018-02-23 | $21.10 | $21.20 | $20.87 | $21.16 | $11.50 | 317,000 |
| 2018-02-22 | $20.61 | $21.18 | $20.60 | $21.03 | $11.43 | 553,900 |
| 2018-02-21 | $20.52 | $20.52 | $20.52 | $20.52 | $11.16 | 0 |
| 2018-02-20 | $20.52 | $20.52 | $20.52 | $20.52 | $11.16 | 0 |
| 2018-02-19 | $20.52 | $20.52 | $20.52 | $20.52 | $11.16 | 0 |
| 2018-02-16 | $20.52 | $20.52 | $20.52 | $20.52 | $11.16 | 0 |
| 2018-02-15 | $20.52 | $20.52 | $20.52 | $20.52 | $11.16 | 0 |
| 2018-02-14 | $20.50 | $20.52 | $19.88 | $20.52 | $11.16 | 694,600 |
| 2018-02-13 | $21.20 | $21.20 | $20.52 | $20.53 | $11.16 | 356,900 |
| 2018-02-12 | $20.40 | $21.12 | $20.33 | $20.86 | $11.34 | 398,470 |
| 2018-02-09 | $21.50 | $22.18 | $20.67 | $20.76 | $11.29 | 554,000 |
| 2018-02-08 | $22.50 | $22.80 | $22.15 | $22.30 | $12.12 | 410,100 |
| 2018-02-07 | $22.36 | $23.30 | $22.36 | $22.65 | $12.31 | 354,900 |
| 2018-02-06 | $22.60 | $23.49 | $22.33 | $22.34 | $12.15 | 699,900 |
| 2018-02-05 | $23.00 | $23.95 | $22.80 | $23.00 | $12.50 | 707,920 |
| 2018-02-02 | $22.74 | $23.78 | $22.26 | $23.40 | $12.72 | 412,310 |
| 2018-02-01 | $21.85 | $24.20 | $21.83 | $22.74 | $12.36 | 667,300 |
| 2018-01-31 | $23.53 | $23.80 | $21.38 | $22.00 | $11.96 | 862,840 |
| 2018-01-30 | $23.71 | $24.15 | $23.71 | $23.76 | $12.92 | 564,600 |
| 2018-01-29 | $24.96 | $24.96 | $24.06 | $24.19 | $13.15 | 976,400 |
| 2018-01-26 | $24.13 | $24.36 | $23.90 | $24.09 | $13.10 | 196,400 |
| 2018-01-25 | $24.10 | $24.27 | $23.92 | $24.13 | $13.12 | 263,100 |
| 2018-01-24 | $23.90 | $24.17 | $23.81 | $24.11 | $13.11 | 362,200 |
| 2018-01-23 | $24.15 | $24.15 | $23.92 | $23.93 | $13.01 | 173,300 |
| 2018-01-22 | $23.89 | $24.17 | $23.80 | $24.03 | $13.06 | 231,000 |
| 2018-01-19 | $23.87 | $24.18 | $23.62 | $23.95 | $13.02 | 234,700 |
| 2018-01-18 | $24.50 | $24.50 | $23.89 | $23.91 | $13.00 | 187,500 |
| 2018-01-17 | $23.64 | $24.00 | $23.42 | $23.88 | $12.98 | 198,800 |
| 2018-01-16 | $23.49 | $23.90 | $23.24 | $23.67 | $12.87 | 222,420 |
| 2018-01-15 | $24.30 | $24.30 | $23.20 | $23.40 | $12.72 | 445,700 |
| 2018-01-12 | $24.50 | $24.50 | $24.05 | $24.19 | $13.15 | 261,200 |
| 2018-01-11 | $24.00 | $24.30 | $24.00 | $24.28 | $13.20 | 199,500 |
| 2018-01-10 | $24.38 | $24.49 | $24.08 | $24.16 | $13.13 | 305,280 |
| 2018-01-09 | $24.33 | $24.62 | $24.30 | $24.36 | $13.24 | 176,870 |
| 2018-01-08 | $24.27 | $24.86 | $24.27 | $24.44 | $13.29 | 548,470 |
| 2018-01-05 | $24.13 | $24.30 | $24.01 | $24.27 | $13.19 | 168,190 |
| 2018-01-04 | $24.11 | $24.21 | $24.02 | $24.13 | $13.12 | 136,020 |
| 2018-01-03 | $23.99 | $24.64 | $23.65 | $24.17 | $13.14 | 368,800 |
| 2018-01-02 | $24.07 | $24.07 | $23.66 | $23.82 | $12.95 | 256,600 |
| 2018-01-01 | $24.05 | $24.05 | $24.05 | $24.05 | $13.08 | 0 |
| 2017-12-29 | $24.15 | $24.15 | $23.73 | $24.05 | $13.08 | 189,800 |
| 2017-12-28 | $23.41 | $24.41 | $23.28 | $24.01 | $13.05 | 353,100 |
| 2017-12-27 | $24.18 | $24.45 | $23.60 | $23.72 | $12.90 | 294,600 |
| 2017-12-26 | $23.93 | $24.49 | $23.19 | $24.49 | $13.31 | 676,180 |
| 2017-12-25 | $24.49 | $24.55 | $23.02 | $23.78 | $12.93 | 335,110 |
| 2017-12-22 | $24.70 | $24.75 | $24.50 | $24.60 | $13.37 | 168,800 |
| 2017-12-21 | $24.50 | $24.80 | $24.50 | $24.60 | $13.37 | 186,300 |
| 2017-12-20 | $24.90 | $25.24 | $24.50 | $24.60 | $13.37 | 323,880 |
| 2017-12-19 | $24.84 | $25.06 | $24.50 | $24.90 | $13.54 | 228,750 |
| 2017-12-18 | $24.99 | $25.50 | $24.53 | $24.79 | $13.48 | 288,750 |
| 2017-12-15 | $25.88 | $25.88 | $24.93 | $24.93 | $13.55 | 304,770 |
| 2017-12-14 | $25.87 | $26.11 | $25.67 | $25.77 | $14.01 | 223,200 |
| 2017-12-13 | $25.95 | $26.28 | $25.75 | $26.02 | $14.15 | 229,470 |
| 2017-12-12 | $25.60 | $26.14 | $25.22 | $26.02 | $14.15 | 592,700 |
| 2017-12-11 | $25.81 | $25.98 | $25.52 | $25.55 | $13.89 | 183,150 |
| 2017-12-08 | $25.09 | $25.68 | $25.00 | $25.64 | $13.94 | 374,300 |
| 2017-12-07 | $24.86 | $25.33 | $24.86 | $25.09 | $13.64 | 104,000 |
| 2017-12-06 | $24.83 | $25.14 | $24.65 | $25.11 | $13.65 | 202,950 |
| 2017-12-05 | $26.17 | $26.18 | $24.50 | $24.83 | $13.50 | 381,630 |
| 2017-12-04 | $26.45 | $26.62 | $25.65 | $25.91 | $14.09 | 416,600 |
| 2017-12-01 | $25.43 | $27.35 | $25.41 | $26.45 | $14.38 | 760,400 |
| 2017-11-30 | $25.22 | $25.60 | $25.00 | $25.49 | $13.86 | 387,500 |
| 2017-11-29 | $25.00 | $25.38 | $24.35 | $25.30 | $13.75 | 752,500 |
| 2017-11-28 | $24.89 | $25.10 | $24.65 | $25.05 | $13.62 | 345,900 |
| 2017-11-27 | $24.74 | $25.06 | $24.26 | $24.60 | $13.37 | 321,000 |
| 2017-11-24 | $24.92 | $25.00 | $24.30 | $24.99 | $13.59 | 379,250 |
| 2017-11-23 | $25.59 | $25.59 | $24.85 | $24.93 | $13.55 | 314,800 |
| 2017-11-22 | $25.20 | $25.67 | $24.96 | $25.19 | $13.69 | 365,950 |
| 2017-11-21 | $24.89 | $25.68 | $24.89 | $25.15 | $13.67 | 475,400 |
| 2017-11-20 | $24.81 | $25.15 | $24.32 | $25.07 | $13.63 | 313,220 |
| 2017-11-17 | $26.06 | $26.19 | $24.88 | $24.93 | $13.55 | 557,270 |
| 2017-11-16 | $26.44 | $26.62 | $25.88 | $25.99 | $14.13 | 345,900 |
| 2017-11-15 | $26.70 | $26.70 | $25.82 | $26.00 | $14.14 | 535,200 |
| 2017-11-14 | $27.36 | $27.40 | $26.63 | $26.65 | $14.49 | 749,400 |
| 2017-11-13 | $26.50 | $27.59 | $26.50 | $27.12 | $14.74 | 958,280 |
| 2017-11-10 | $26.89 | $26.89 | $26.40 | $26.66 | $14.49 | 757,700 |
| 2017-11-09 | $27.13 | $27.60 | $26.80 | $27.13 | $14.75 | 1,053,080 |
| 2017-11-08 | $27.20 | $28.00 | $27.15 | $27.54 | $14.97 | 902,490 |
| 2017-11-07 | $27.51 | $27.58 | $26.68 | $27.13 | $14.75 | 864,210 |
| 2017-11-06 | $27.99 | $27.99 | $27.22 | $27.51 | $14.96 | 807,710 |
| 2017-11-03 | $27.52 | $28.27 | $27.18 | $27.80 | $15.11 | 1,410,600 |
| 2017-11-02 | $27.31 | $27.68 | $27.20 | $27.41 | $14.90 | 810,700 |
| 2017-11-01 | $27.51 | $27.88 | $27.22 | $27.54 | $14.97 | 1,005,560 |
| 2017-10-31 | $27.88 | $28.00 | $27.37 | $27.65 | $15.03 | 973,360 |
| 2017-10-30 | $28.99 | $28.99 | $27.41 | $27.72 | $15.07 | 1,900,700 |
| 2017-10-27 | $30.68 | $30.88 | $28.64 | $28.64 | $15.57 | 2,612,300 |
| 2017-10-26 | $30.00 | $31.98 | $29.25 | $30.53 | $16.60 | 2,504,750 |
| 2017-10-25 | $31.40 | $31.40 | $29.91 | $29.91 | $16.26 | 2,373,350 |
| 2017-10-24 | $30.49 | $31.80 | $29.16 | $30.59 | $16.63 | 3,174,720 |
| 2017-10-23 | $29.89 | $32.05 | $29.35 | $30.18 | $16.41 | 3,382,430 |
| 2017-10-20 | $30.20 | $31.16 | $29.08 | $29.43 | $16.00 | 4,498,210 |
| 2017-10-19 | $25.87 | $28.33 | $25.51 | $28.33 | $15.40 | 1,973,200 |
| 2017-10-18 | $26.05 | $26.18 | $25.53 | $25.75 | $14.00 | 541,260 |
| 2017-10-17 | $26.50 | $26.99 | $25.84 | $25.86 | $14.06 | 870,870 |
| 2017-10-16 | $28.01 | $28.44 | $26.45 | $26.51 | $14.41 | 1,228,360 |
| 2017-10-13 | $28.38 | $28.89 | $28.38 | $28.79 | $15.65 | 344,360 |
| 2017-10-12 | $28.35 | $28.72 | $28.26 | $28.50 | $15.49 | 400,400 |
| 2017-10-11 | $28.96 | $29.28 | $28.31 | $28.50 | $15.49 | 748,600 |
| 2017-10-10 | $28.66 | $28.98 | $28.38 | $28.96 | $15.74 | 463,300 |
| 2017-10-09 | $28.21 | $28.86 | $28.21 | $28.66 | $15.58 | 526,070 |
| 2017-10-06 | $28.22 | $28.22 | $28.22 | $28.22 | $15.34 | 0 |
| 2017-10-05 | $28.22 | $28.22 | $28.22 | $28.22 | $15.34 | 0 |
| 2017-10-04 | $28.22 | $28.22 | $28.22 | $28.22 | $15.34 | 0 |
| 2017-10-03 | $28.22 | $28.22 | $28.22 | $28.22 | $15.34 | 0 |
| 2017-10-02 | $28.22 | $28.22 | $28.22 | $28.22 | $15.34 | 0 |
| 2017-09-29 | $28.20 | $28.29 | $27.55 | $28.22 | $15.34 | 925,870 |
| 2017-09-28 | $29.06 | $29.23 | $28.20 | $28.20 | $15.33 | 959,700 |
| 2017-09-27 | $27.90 | $29.08 | $27.88 | $28.86 | $15.69 | 1,502,890 |
| 2017-09-26 | $27.62 | $28.10 | $27.55 | $27.85 | $15.14 | 500,800 |
| 2017-09-25 | $28.02 | $28.32 | $27.65 | $27.79 | $15.11 | 527,170 |
| 2017-09-22 | $28.08 | $28.34 | $27.59 | $28.01 | $15.23 | 712,200 |
| 2017-09-21 | $28.48 | $28.57 | $27.80 | $28.05 | $15.25 | 765,970 |
| 2017-09-20 | $28.40 | $28.58 | $27.80 | $28.44 | $15.46 | 1,018,570 |
| 2017-09-19 | $29.00 | $29.19 | $28.41 | $28.46 | $15.47 | 654,000 |
| 2017-09-18 | $28.59 | $29.13 | $28.52 | $29.09 | $15.82 | 647,830 |
| 2017-09-15 | $29.29 | $29.38 | $28.11 | $28.80 | $15.66 | 966,440 |
| 2017-09-14 | $29.50 | $29.50 | $28.73 | $29.00 | $15.77 | 967,200 |
| 2017-09-13 | $29.38 | $29.99 | $28.63 | $28.87 | $15.70 | 1,923,700 |
| 2017-09-12 | $28.57 | $30.50 | $28.57 | $29.42 | $15.99 | 2,737,150 |
| 2017-09-11 | $26.84 | $29.30 | $26.68 | $28.93 | $15.73 | 2,744,600 |
| 2017-09-08 | $26.82 | $27.69 | $26.50 | $27.11 | $14.74 | 1,829,450 |
| 2017-09-07 | $25.80 | $28.33 | $25.80 | $26.85 | $14.60 | 3,661,350 |
| 2017-09-06 | $24.45 | $26.26 | $24.22 | $25.83 | $14.04 | 2,221,670 |
| 2017-09-05 | $24.43 | $24.66 | $24.18 | $24.28 | $13.20 | 469,000 |
| 2017-09-04 | $24.17 | $24.53 | $23.95 | $24.50 | $13.32 | 954,750 |
| 2017-09-01 | $24.15 | $24.15 | $23.79 | $23.96 | $13.03 | 666,700 |
| 2017-08-31 | $23.80 | $23.97 | $23.73 | $23.87 | $12.98 | 557,400 |
| 2017-08-30 | $23.67 | $23.87 | $23.50 | $23.80 | $12.94 | 629,490 |
| 2017-08-29 | $23.75 | $23.99 | $23.52 | $23.67 | $12.87 | 616,350 |
| 2017-08-28 | $23.40 | $24.49 | $23.24 | $23.87 | $12.98 | 1,058,010 |
| 2017-08-25 | $23.15 | $23.48 | $22.80 | $23.34 | $12.69 | 353,940 |
| 2017-08-24 | $23.30 | $23.36 | $22.92 | $22.96 | $12.48 | 316,170 |
| 2017-08-23 | $23.55 | $23.55 | $23.30 | $23.30 | $12.67 | 357,120 |
| 2017-08-22 | $23.75 | $23.80 | $23.34 | $23.46 | $12.75 | 362,600 |
| 2017-08-21 | $23.47 | $23.93 | $23.37 | $23.64 | $12.85 | 479,540 |
| 2017-08-18 | $23.45 | $23.54 | $23.20 | $23.47 | $12.76 | 323,760 |
| 2017-08-17 | $23.25 | $23.60 | $23.25 | $23.45 | $12.75 | 421,400 |
| 2017-08-16 | $23.06 | $23.64 | $23.06 | $23.45 | $12.75 | 656,490 |
| 2017-08-15 | $23.32 | $23.32 | $22.96 | $23.05 | $12.53 | 524,500 |
| 2017-08-14 | $22.31 | $24.08 | $22.17 | $23.36 | $12.70 | 1,105,100 |
| 2017-08-11 | $22.60 | $22.72 | $22.18 | $22.30 | $12.12 | 299,150 |
| 2017-08-10 | $23.33 | $23.33 | $22.34 | $22.63 | $12.30 | 407,300 |
| 2017-08-09 | $22.85 | $23.36 | $22.64 | $23.10 | $12.56 | 536,920 |
| 2017-08-08 | $22.81 | $22.99 | $22.55 | $22.87 | $12.43 | 358,200 |
| 2017-08-07 | $22.30 | $23.10 | $22.11 | $22.83 | $12.41 | 532,910 |
| 2017-08-04 | $22.68 | $22.68 | $22.18 | $22.24 | $12.09 | 413,600 |
| 2017-08-03 | $21.99 | $22.76 | $21.62 | $22.45 | $12.21 | 324,790 |
| 2017-08-02 | $22.77 | $22.80 | $22.10 | $22.28 | $12.11 | 353,550 |
| 2017-08-01 | $22.99 | $23.00 | $22.40 | $22.69 | $12.34 | 684,100 |
| 2017-07-31 | $23.00 | $23.03 | $22.73 | $22.90 | $12.45 | 319,000 |
| 2017-07-28 | $22.99 | $23.25 | $22.80 | $22.84 | $12.42 | 453,900 |
| 2017-07-27 | $22.52 | $23.16 | $22.25 | $22.89 | $12.44 | 650,650 |
| 2017-07-26 | $22.40 | $22.47 | $22.20 | $22.42 | $12.19 | 206,400 |
| 2017-07-25 | $22.73 | $22.73 | $22.10 | $22.39 | $12.17 | 272,400 |
| 2017-07-24 | $22.50 | $22.87 | $22.21 | $22.70 | $12.34 | 379,500 |
| 2017-07-21 | $22.18 | $23.18 | $22.18 | $22.50 | $12.23 | 521,700 |
| 2017-07-20 | $22.00 | $22.83 | $21.80 | $22.16 | $12.05 | 441,820 |
| 2017-07-19 | $21.99 | $22.22 | $21.70 | $22.14 | $12.04 | 319,700 |
| 2017-07-18 | $21.69 | $22.24 | $21.69 | $22.06 | $11.99 | 497,000 |
| 2017-07-17 | $24.34 | $24.41 | $22.01 | $22.10 | $12.02 | 893,340 |
| 2017-07-14 | $24.61 | $24.82 | $24.30 | $24.30 | $13.21 | 261,100 |
| 2017-07-13 | $25.00 | $25.00 | $24.31 | $24.61 | $13.38 | 305,500 |
| 2017-07-12 | $24.67 | $24.84 | $24.05 | $24.52 | $13.33 | 455,370 |
| 2017-07-11 | $24.73 | $25.19 | $24.50 | $24.76 | $13.46 | 754,490 |
| 2017-07-10 | $25.12 | $25.12 | $24.50 | $24.50 | $13.32 | 759,900 |
| 2017-07-07 | $24.97 | $25.25 | $24.97 | $25.02 | $13.60 | 543,620 |
| 2017-07-06 | $25.45 | $25.65 | $25.01 | $25.17 | $13.68 | 1,089,500 |
| 2017-07-05 | $24.18 | $26.35 | $24.11 | $25.83 | $14.04 | 1,651,490 |
| 2017-07-04 | $24.41 | $24.53 | $24.01 | $24.34 | $13.23 | 555,840 |
| 2017-07-03 | $24.62 | $24.62 | $24.00 | $24.31 | $13.22 | 724,950 |
| 2017-06-30 | $25.03 | $25.03 | $25.03 | $25.03 | $13.61 | 0 |
| 2017-06-29 | $25.03 | $25.03 | $25.03 | $25.03 | $13.61 | 0 |
| 2017-06-28 | $25.13 | $25.30 | $24.89 | $25.03 | $13.61 | 260,820 |
| 2017-06-27 | $25.27 | $25.29 | $24.85 | $25.03 | $13.61 | 284,860 |
| 2017-06-26 | $24.95 | $25.38 | $24.83 | $25.14 | $13.67 | 353,320 |
| 2017-06-23 | $25.31 | $25.31 | $24.47 | $24.88 | $13.53 | 400,000 |
| 2017-06-22 | $25.17 | $25.74 | $24.47 | $24.89 | $13.53 | 488,500 |
| 2017-06-21 | $25.53 | $25.78 | $24.99 | $25.17 | $13.68 | 359,140 |
| 2017-06-20 | $25.75 | $26.04 | $25.42 | $25.44 | $13.83 | 388,670 |
| 2017-06-19 | $25.48 | $25.88 | $25.48 | $25.82 | $14.04 | 386,870 |
| 2017-06-16 | $25.91 | $26.10 | $25.55 | $25.59 | $13.91 | 557,700 |
| 2017-06-15 | $25.39 | $26.16 | $25.39 | $25.99 | $14.13 | 735,500 |
| 2017-06-14 | $24.91 | $25.60 | $24.71 | $25.34 | $13.78 | 682,410 |
| 2017-06-13 | $24.68 | $25.18 | $24.52 | $24.96 | $13.57 | 454,660 |
| 2017-06-12 | $25.10 | $25.25 | $24.50 | $24.68 | $13.42 | 488,460 |
| 2017-06-09 | $25.16 | $25.48 | $24.80 | $25.39 | $13.80 | 618,150 |
| 2017-06-08 | $25.50 | $26.39 | $24.92 | $25.10 | $13.65 | 1,164,300 |
| 2017-06-07 | $24.30 | $24.87 | $24.30 | $24.75 | $13.46 | 654,180 |
| 2017-06-06 | $23.81 | $24.80 | $23.51 | $24.39 | $13.26 | 913,560 |
| 2017-06-05 | $23.35 | $23.73 | $23.35 | $23.66 | $12.86 | 535,500 |
| 2017-06-02 | $23.09 | $23.44 | $22.21 | $23.30 | $12.67 | 589,220 |
| 2017-06-01 | $24.20 | $24.20 | $23.17 | $23.19 | $12.61 | 491,360 |
| 2017-05-31 | $24.50 | $24.87 | $24.05 | $24.24 | $13.18 | 470,900 |
| 2017-05-30 | $24.20 | $24.20 | $24.20 | $24.20 | $13.16 | 0 |
| 2017-05-29 | $24.20 | $24.20 | $24.20 | $24.20 | $13.16 | 0 |
| 2017-05-26 | $24.00 | $24.44 | $24.00 | $24.20 | $13.16 | 371,820 |
| 2017-05-25 | $24.00 | $24.53 | $23.57 | $24.28 | $13.20 | 530,960 |
| 2017-05-24 | $24.18 | $24.38 | $23.12 | $24.24 | $13.18 | 505,280 |
| 2017-05-23 | $25.22 | $25.46 | $24.02 | $24.19 | $13.15 | 579,180 |
| 2017-05-22 | $26.00 | $26.30 | $24.89 | $25.22 | $13.71 | 721,890 |
| 2017-05-19 | $26.35 | $26.59 | $26.01 | $26.10 | $14.19 | 442,270 |
| 2017-05-18 | $26.50 | $26.70 | $26.28 | $26.41 | $14.36 | 457,920 |
| 2017-05-17 | $26.51 | $26.90 | $26.28 | $26.57 | $14.45 | 749,060 |
| 2017-05-16 | $25.42 | $26.47 | $25.42 | $26.42 | $14.36 | 643,280 |
| 2017-05-15 | $26.06 | $26.26 | $25.85 | $25.90 | $14.08 | 415,020 |
| 2017-05-12 | $26.00 | $26.05 | $25.61 | $25.94 | $14.10 | 565,300 |
| 2017-05-11 | $27.10 | $27.10 | $25.40 | $26.00 | $14.14 | 1,227,290 |
| 2017-05-10 | $27.64 | $28.30 | $27.05 | $27.10 | $14.73 | 809,290 |
| 2017-05-09 | $27.50 | $28.06 | $27.22 | $27.74 | $15.05 | 1,144,850 |
| 2017-05-08 | $29.40 | $29.40 | $28.16 | $28.27 | $15.34 | 1,206,750 |
| 2017-05-05 | $29.60 | $30.09 | $28.79 | $28.83 | $15.65 | 2,633,090 |
| 2017-05-04 | $29.49 | $30.58 | $29.49 | $30.55 | $16.58 | 4,434,360 |
| 2017-05-03 | $28.20 | $28.22 | $27.60 | $27.80 | $15.09 | 280,120 |
| 2017-05-02 | $27.75 | $28.20 | $27.50 | $27.84 | $15.11 | 481,000 |
| 2017-05-01 | $27.53 | $27.53 | $27.53 | $27.53 | $14.94 | 0 |
| 2017-04-28 | $27.80 | $27.97 | $27.49 | $27.53 | $14.94 | 425,220 |
| 2017-04-27 | $27.85 | $27.88 | $26.71 | $27.53 | $14.94 | 847,060 |
| 2017-04-26 | $28.00 | $28.00 | $27.50 | $27.80 | $15.09 | 414,210 |
| 2017-04-25 | $28.00 | $28.50 | $27.65 | $27.69 | $15.03 | 448,300 |
| 2017-04-24 | $29.38 | $29.38 | $27.51 | $28.00 | $15.19 | 543,100 |
| 2017-04-21 | $28.88 | $30.00 | $28.88 | $29.11 | $15.80 | 800,510 |
| 2017-04-20 | $28.90 | $29.19 | $28.58 | $28.79 | $15.62 | 387,480 |
| 2017-04-19 | $29.00 | $29.30 | $28.12 | $28.61 | $15.53 | 925,680 |
| 2017-04-18 | $30.00 | $30.30 | $28.33 | $29.69 | $16.11 | 1,661,190 |
| 2017-04-17 | $32.98 | $32.98 | $29.90 | $29.91 | $16.23 | 1,682,100 |
| 2017-04-14 | $33.75 | $34.44 | $32.55 | $33.12 | $17.97 | 1,157,130 |
| 2017-04-13 | $34.41 | $34.65 | $33.88 | $34.01 | $18.46 | 709,030 |
| 2017-04-12 | $34.55 | $36.55 | $34.03 | $34.41 | $18.67 | 2,102,290 |
| 2017-04-11 | $32.75 | $34.98 | $32.60 | $34.46 | $18.70 | 1,553,050 |
| 2017-04-10 | $34.80 | $34.80 | $32.74 | $33.02 | $17.92 | 1,362,580 |
| 2017-04-07 | $35.00 | $35.24 | $34.40 | $34.67 | $18.81 | 1,014,840 |
| 2017-04-06 | $35.13 | $35.88 | $34.90 | $35.00 | $18.99 | 1,013,760 |
| 2017-04-05 | $34.98 | $35.68 | $34.23 | $35.35 | $19.18 | 1,486,910 |
| 2017-04-04 | $35.10 | $35.10 | $35.10 | $35.10 | $19.05 | 0 |
| 2017-04-03 | $35.10 | $35.10 | $35.10 | $35.10 | $19.05 | 0 |
| 2017-03-31 | $36.38 | $36.40 | $34.77 | $35.10 | $19.05 | 1,590,390 |
| 2017-03-30 | $38.00 | $38.10 | $36.32 | $36.49 | $19.80 | 2,255,040 |
| 2017-03-29 | $37.10 | $38.56 | $36.95 | $38.12 | $20.69 | 4,316,560 |
| 2017-03-28 | $36.76 | $37.66 | $36.18 | $37.20 | $20.19 | 2,126,460 |
| 2017-03-27 | $36.98 | $39.00 | $36.74 | $37.08 | $20.12 | 3,165,230 |
| 2017-03-24 | $35.67 | $38.37 | $34.07 | $37.27 | $20.23 | 3,901,880 |
| 2017-03-23 | $36.25 | $36.75 | $35.70 | $36.02 | $19.55 | 1,273,270 |
| 2017-03-22 | $36.70 | $36.93 | $36.31 | $36.50 | $19.81 | 1,072,660 |
| 2017-03-21 | $37.15 | $37.18 | $36.55 | $37.02 | $20.09 | 1,482,100 |
| 2017-03-20 | $36.07 | $37.41 | $36.06 | $37.24 | $20.21 | 2,643,220 |
| 2017-03-17 | $35.67 | $37.50 | $35.50 | $36.50 | $19.81 | 2,843,290 |
| 2017-03-16 | $35.61 | $35.80 | $35.35 | $35.66 | $19.35 | 694,130 |
| 2017-03-15 | $35.55 | $35.66 | $35.25 | $35.47 | $19.25 | 457,660 |
| 2017-03-14 | $35.99 | $36.20 | $35.53 | $35.56 | $19.30 | 767,130 |
| 2017-03-13 | $36.18 | $36.46 | $35.70 | $36.00 | $19.54 | 882,040 |
| 2017-03-10 | $35.64 | $36.30 | $35.64 | $36.17 | $19.63 | 648,970 |
| 2017-03-09 | $36.02 | $36.02 | $35.51 | $35.89 | $19.48 | 664,190 |
| 2017-03-08 | $36.00 | $36.26 | $35.77 | $36.10 | $19.59 | 829,990 |
| 2017-03-07 | $35.50 | $36.90 | $35.50 | $36.36 | $19.73 | 1,817,190 |
| 2017-03-06 | $34.70 | $35.48 | $34.70 | $35.45 | $19.24 | 768,330 |
| 2017-03-03 | $34.50 | $34.98 | $34.02 | $34.73 | $18.85 | 690,630 |
| 2017-03-02 | $35.25 | $35.25 | $34.63 | $34.63 | $18.79 | 597,270 |
| 2017-03-01 | $34.80 | $35.27 | $34.80 | $35.10 | $19.05 | 713,900 |
| 2017-02-28 | $35.11 | $35.27 | $34.80 | $34.85 | $18.91 | 559,060 |
| 2017-02-27 | $35.21 | $35.50 | $35.01 | $35.25 | $19.13 | 743,670 |
| 2017-02-24 | $35.15 | $35.33 | $35.00 | $35.06 | $19.03 | 552,670 |
| 2017-02-23 | $35.36 | $35.36 | $34.70 | $35.08 | $19.04 | 539,040 |
| 2017-02-22 | $35.40 | $35.40 | $34.80 | $35.11 | $19.05 | 584,110 |
| 2017-02-21 | $34.13 | $35.40 | $34.00 | $34.80 | $18.88 | 713,890 |
| 2017-02-20 | $33.99 | $34.38 | $33.45 | $34.13 | $18.52 | 579,320 |
| 2017-02-17 | $34.78 | $35.28 | $33.90 | $34.00 | $18.45 | 812,210 |
| 2017-02-16 | $35.09 | $35.58 | $34.60 | $34.79 | $18.88 | 901,140 |
| 2017-02-15 | $36.35 | $36.51 | $35.40 | $35.50 | $19.26 | 792,120 |
| 2017-02-14 | $36.63 | $36.63 | $36.05 | $36.34 | $19.72 | 702,640 |
| 2017-02-13 | $36.16 | $36.58 | $35.73 | $36.54 | $19.83 | 960,520 |
| 2017-02-10 | $36.35 | $36.86 | $36.12 | $36.16 | $19.62 | 871,930 |
| 2017-02-09 | $36.07 | $37.00 | $36.07 | $36.66 | $19.89 | 1,040,980 |
| 2017-02-08 | $35.58 | $36.55 | $35.24 | $36.38 | $19.74 | 841,980 |
| 2017-02-07 | $35.52 | $35.85 | $35.28 | $35.57 | $19.30 | 692,700 |
| 2017-02-06 | $35.40 | $35.95 | $35.20 | $35.85 | $19.45 | 572,760 |
| 2017-02-03 | $36.18 | $36.43 | $35.38 | $35.41 | $19.22 | 724,800 |
| 2017-02-02 | $36.49 | $36.49 | $36.49 | $36.49 | $19.80 | 0 |
| 2017-02-01 | $36.49 | $36.49 | $36.49 | $36.49 | $19.80 | 0 |
| 2017-01-31 | $36.49 | $36.49 | $36.49 | $36.49 | $19.80 | 0 |
| 2017-01-30 | $36.49 | $36.49 | $36.49 | $36.49 | $19.80 | 0 |
| 2017-01-27 | $36.49 | $36.49 | $36.49 | $36.49 | $19.80 | 0 |
| 2017-01-26 | $36.77 | $37.00 | $36.34 | $36.49 | $19.80 | 481,380 |
| 2017-01-25 | $36.22 | $37.10 | $36.22 | $36.70 | $19.92 | 838,500 |
| 2017-01-24 | $37.55 | $37.55 | $36.23 | $36.60 | $19.86 | 1,271,920 |
| 2017-01-23 | $37.90 | $38.48 | $37.40 | $37.59 | $20.40 | 1,427,610 |
| 2017-01-20 | $37.00 | $38.80 | $36.24 | $38.19 | $20.72 | 2,459,740 |
| 2017-01-19 | $35.00 | $39.02 | $34.65 | $37.01 | $20.08 | 2,089,410 |
| 2017-01-18 | $37.00 | $37.00 | $35.00 | $36.02 | $19.55 | 2,682,970 |
| 2017-01-17 | $37.40 | $37.40 | $37.40 | $37.40 | $20.30 | 0 |
| 2017-01-16 | $37.40 | $37.40 | $37.40 | $37.40 | $20.30 | 0 |
| 2017-01-13 | $37.40 | $37.40 | $37.40 | $37.40 | $20.30 | 0 |
| 2017-01-12 | $37.40 | $37.40 | $37.40 | $37.40 | $20.30 | 0 |
| 2017-01-11 | $37.40 | $37.40 | $37.40 | $37.40 | $20.30 | 0 |
| 2017-01-10 | $35.58 | $38.56 | $35.58 | $37.40 | $20.30 | 3,706,440 |
| 2017-01-09 | $34.80 | $35.64 | $34.00 | $35.53 | $19.28 | 1,221,250 |
| 2017-01-06 | $35.71 | $35.87 | $34.93 | $35.03 | $19.01 | 764,060 |
| 2017-01-05 | $35.82 | $35.90 | $35.43 | $35.73 | $19.39 | 866,650 |
| 2017-01-04 | $35.95 | $36.00 | $35.36 | $35.89 | $19.48 | 1,008,760 |
| 2017-01-03 | $34.90 | $35.90 | $34.90 | $35.79 | $19.42 | 1,025,640 |
| 2017-01-02 | $34.90 | $34.90 | $34.90 | $34.90 | $18.94 | 0 |
| 2016-12-30 | $35.02 | $35.50 | $34.80 | $34.90 | $18.94 | 657,160 |
| 2016-12-29 | $34.80 | $35.52 | $34.68 | $34.99 | $18.99 | 946,750 |
| 2016-12-28 | $35.01 | $35.65 | $34.68 | $34.75 | $18.86 | 1,262,030 |
| 2016-12-27 | $35.15 | $35.73 | $35.00 | $35.11 | $19.05 | 1,082,790 |
| 2016-12-26 | $34.11 | $35.50 | $33.33 | $35.11 | $19.05 | 1,355,690 |
| 2016-12-23 | $34.52 | $34.80 | $34.11 | $34.23 | $18.58 | 1,118,650 |
| 2016-12-22 | $35.30 | $35.50 | $34.50 | $34.70 | $18.83 | 1,071,780 |
| 2016-12-21 | $34.61 | $36.11 | $34.61 | $35.25 | $19.13 | 1,247,290 |
| 2016-12-20 | $35.20 | $35.26 | $34.10 | $34.58 | $18.77 | 1,354,720 |
| 2016-12-19 | $34.40 | $36.16 | $34.40 | $35.27 | $19.14 | 1,698,760 |
| 2016-12-16 | $34.08 | $34.90 | $34.01 | $34.60 | $18.78 | 1,089,560 |
| 2016-12-15 | $33.70 | $35.24 | $33.24 | $34.30 | $18.61 | 1,521,300 |
| 2016-12-14 | $33.70 | $34.16 | $33.30 | $33.73 | $18.30 | 1,013,300 |
| 2016-12-13 | $34.30 | $34.33 | $33.08 | $33.72 | $18.30 | 1,688,770 |
| 2016-12-12 | $37.80 | $38.14 | $34.33 | $34.33 | $18.63 | 2,205,620 |
| 2016-12-09 | $37.86 | $38.50 | $37.85 | $38.14 | $20.70 | 1,061,550 |
| 2016-12-08 | $38.95 | $38.97 | $38.01 | $38.05 | $20.65 | 972,580 |
| 2016-12-07 | $38.79 | $39.20 | $38.20 | $38.96 | $21.14 | 940,050 |
| 2016-12-06 | $38.19 | $38.84 | $38.10 | $38.37 | $20.82 | 763,600 |
| 2016-12-05 | $37.98 | $38.45 | $37.11 | $38.25 | $20.76 | 858,600 |
| 2016-12-02 | $40.22 | $40.28 | $38.00 | $38.03 | $20.64 | 2,031,400 |
| 2016-12-01 | $39.93 | $40.84 | $39.82 | $40.34 | $21.89 | 1,237,200 |
| 2016-11-30 | $39.02 | $41.00 | $38.87 | $39.91 | $21.66 | 1,790,790 |
| 2016-11-29 | $40.00 | $40.02 | $39.06 | $39.07 | $21.20 | 1,502,850 |
| 2016-11-28 | $40.51 | $41.18 | $39.74 | $40.02 | $21.72 | 1,779,060 |
| 2016-11-25 | $40.70 | $41.10 | $39.61 | $40.51 | $21.98 | 2,449,650 |
| 2016-11-24 | $42.90 | $42.90 | $40.70 | $40.80 | $22.14 | 2,895,400 |
| 2016-11-23 | $43.00 | $44.48 | $42.71 | $42.97 | $23.32 | 2,217,340 |
| 2016-11-22 | $43.00 | $43.22 | $42.10 | $43.10 | $23.39 | 2,243,540 |
| 2016-11-21 | $42.97 | $43.49 | $41.02 | $42.70 | $23.17 | 3,661,070 |
| 2016-11-18 | $44.00 | $44.79 | $42.95 | $43.08 | $23.38 | 2,324,850 |
| 2016-11-17 | $43.38 | $44.68 | $43.06 | $44.28 | $24.03 | 2,829,930 |
| 2016-11-16 | $44.40 | $44.75 | $43.02 | $43.55 | $23.63 | 2,927,410 |
| 2016-11-15 | $46.01 | $46.01 | $43.31 | $44.35 | $24.07 | 5,150,350 |
| 2016-11-14 | $45.69 | $48.35 | $45.19 | $46.20 | $25.07 | 8,106,410 |
| 2016-11-11 | $44.20 | $47.20 | $43.61 | $46.08 | $25.01 | 9,116,980 |
| 2016-11-10 | $44.31 | $44.90 | $43.23 | $44.66 | $24.24 | 5,917,300 |
| 2016-11-09 | $44.47 | $45.50 | $42.63 | $44.51 | $24.15 | 6,100,580 |
| 2016-11-08 | $42.94 | $44.66 | $42.50 | $44.44 | $24.12 | 5,352,710 |
| 2016-11-07 | $43.00 | $43.87 | $41.13 | $42.94 | $23.30 | 3,258,070 |
| 2016-11-04 | $44.28 | $45.50 | $42.80 | $42.95 | $23.31 | 6,552,930 |
| 2016-11-03 | $40.70 | $45.15 | $40.50 | $44.87 | $24.35 | 9,450,440 |
| 2016-11-02 | $40.80 | $42.56 | $39.81 | $41.66 | $22.61 | 6,040,810 |
| 2016-11-01 | $39.88 | $42.79 | $39.33 | $40.91 | $22.20 | 6,274,280 |
| 2016-10-31 | $38.86 | $39.65 | $38.70 | $38.90 | $21.11 | 0 |
| 2016-10-28 | $41.51 | $42.05 | $40.29 | $40.29 | $21.86 | 4,154,390 |
| 2016-10-27 | $41.34 | $42.58 | $40.44 | $42.20 | $22.90 | 4,974,290 |
| 2016-10-26 | $43.93 | $46.88 | $41.90 | $41.98 | $22.78 | 7,959,400 |
| 2016-10-25 | $43.33 | $44.00 | $42.26 | $43.93 | $23.84 | 6,180,660 |
| 2016-10-24 | $42.00 | $45.80 | $41.02 | $43.81 | $23.77 | 9,857,790 |
| 2016-10-21 | $40.71 | $42.30 | $40.01 | $42.04 | $22.81 | 7,826,940 |
| 2016-10-20 | $43.27 | $43.49 | $41.11 | $41.21 | $22.36 | 8,145,460 |
| 2016-10-19 | $43.00 | $45.50 | $42.42 | $44.52 | $24.16 | 12,557,660 |
| 2016-10-18 | $44.00 | $44.00 | $40.60 | $42.28 | $22.94 | 11,297,440 |
| 2016-10-17 | $43.43 | $43.43 | $42.31 | $43.43 | $23.57 | 5,585,080 |
| 2016-10-14 | $39.48 | $39.48 | $39.48 | $39.48 | $21.42 | 420,630 |
| 2016-10-13 | $35.89 | $35.89 | $35.89 | $35.89 | $19.48 | 255,200 |
| 2016-10-12 | $32.63 | $32.63 | $32.63 | $32.63 | $17.71 | 126,040 |
| 2016-10-11 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-10-10 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-10-07 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-10-06 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-10-05 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-10-04 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-10-03 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-30 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-29 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-28 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-27 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-26 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-23 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-22 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-21 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-20 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-19 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-16 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-15 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-14 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-13 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-12 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-09 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-08 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-07 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-06 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-05 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-02 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-09-01 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-31 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-30 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-29 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-26 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-25 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-24 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-23 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-22 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-19 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-18 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-17 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-16 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-15 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-12 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-11 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-10 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-09 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-08 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-05 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-04 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-03 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-02 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-08-01 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-29 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-28 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-27 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-26 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-25 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-22 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-21 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-20 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-19 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-18 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-15 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-14 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-13 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-12 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-11 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-08 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-07 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-06 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-05 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-04 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-07-01 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-06-30 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-06-29 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-06-28 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-06-27 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-06-24 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-06-23 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-06-22 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-06-21 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-06-20 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-06-17 | $59.42 | $59.42 | $59.42 | $59.42 | $32.25 | 0 |
| 2016-06-16 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-06-15 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-06-14 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-06-13 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-06-10 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-06-09 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-06-08 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-06-07 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-06-06 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-06-03 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-06-02 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-06-01 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-31 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-30 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-27 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-26 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-25 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-24 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-23 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-20 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-19 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-18 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-17 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-16 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-13 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-12 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-11 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-10 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-09 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-06 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-05 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-04 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-03 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-05-02 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-04-29 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-04-28 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-04-27 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-04-26 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-04-25 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-04-22 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-04-21 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-04-20 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-04-19 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-04-18 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-04-15 | $59.42 | $59.42 | $59.42 | $59.42 | $16.10 | 0 |
| 2016-04-14 | $56.69 | $59.65 | $56.46 | $59.42 | $16.10 | 3,093,050 |
| 2016-04-13 | $56.50 | $57.50 | $55.70 | $55.90 | $15.14 | 2,276,290 |
| 2016-04-12 | $59.48 | $59.48 | $55.88 | $56.12 | $15.20 | 3,418,830 |
| 2016-04-11 | $56.49 | $62.76 | $55.71 | $60.82 | $16.47 | 4,214,910 |
| 2016-04-08 | $51.70 | $57.09 | $51.01 | $57.09 | $15.46 | 3,980,830 |
| 2016-04-07 | $53.39 | $53.47 | $51.46 | $51.90 | $14.06 | 1,469,490 |
| 2016-04-06 | $51.89 | $53.89 | $51.20 | $53.47 | $14.48 | 1,910,230 |
| 2016-04-05 | $49.49 | $52.09 | $49.36 | $51.81 | $14.03 | 1,696,930 |
| 2016-04-04 | $49.36 | $49.36 | $49.36 | $49.36 | $13.37 | 0 |
| 2016-04-01 | $49.40 | $50.48 | $48.50 | $49.36 | $13.37 | 1,136,200 |
| 2016-03-31 | $50.00 | $51.41 | $49.75 | $50.10 | $13.57 | 1,656,430 |
| 2016-03-30 | $47.89 | $49.68 | $47.86 | $49.60 | $13.44 | 1,412,280 |
| 2016-03-29 | $49.73 | $50.20 | $47.00 | $47.35 | $12.83 | 1,504,410 |
| 2016-03-28 | $51.70 | $54.80 | $49.90 | $49.99 | $13.54 | 1,704,530 |
| 2016-03-25 | $50.60 | $51.88 | $49.40 | $51.42 | $13.93 | 1,682,300 |
| 2016-03-24 | $52.86 | $52.86 | $51.00 | $51.10 | $13.84 | 2,449,400 |
| 2016-03-23 | $50.50 | $54.26 | $50.50 | $53.37 | $14.46 | 2,521,600 |
| 2016-03-22 | $48.68 | $52.68 | $48.05 | $51.89 | $14.06 | 3,391,980 |
| 2016-03-21 | $48.38 | $49.86 | $47.71 | $49.39 | $13.38 | 2,664,590 |
| 2016-03-18 | $46.00 | $47.87 | $45.61 | $47.87 | $12.97 | 2,089,880 |
| 2016-03-17 | $43.80 | $46.09 | $43.80 | $45.49 | $12.32 | 1,352,200 |
| 2016-03-16 | $46.40 | $46.86 | $43.65 | $44.09 | $11.94 | 1,289,070 |
| 2016-03-15 | $47.20 | $47.45 | $45.65 | $45.79 | $12.40 | 1,635,530 |
| 2016-03-14 | $46.15 | $49.05 | $45.78 | $48.00 | $13.00 | 3,287,060 |
| 2016-03-11 | $44.87 | $45.95 | $44.70 | $45.68 | $12.37 | 1,119,850 |
| 2016-03-10 | $45.06 | $45.20 | $44.70 | $44.87 | $12.15 | 983,920 |
| 2016-03-09 | $44.00 | $45.43 | $43.91 | $44.73 | $12.12 | 1,018,290 |
| 2016-03-08 | $44.00 | $45.84 | $43.01 | $45.44 | $12.31 | 1,532,530 |
| 2016-03-07 | $44.45 | $45.88 | $44.12 | $44.68 | $12.10 | 1,232,130 |
| 2016-03-04 | $47.49 | $47.49 | $42.93 | $44.20 | $11.97 | 2,135,670 |
| 2016-03-03 | $49.48 | $49.67 | $47.50 | $47.70 | $12.92 | 2,486,380 |
| 2016-03-02 | $47.34 | $49.37 | $46.58 | $49.11 | $13.30 | 1,634,800 |
| 2016-03-01 | $45.55 | $48.37 | $45.15 | $47.35 | $12.83 | 1,192,240 |
| 2016-02-29 | $48.59 | $48.59 | $43.99 | $45.08 | $12.21 | 1,653,760 |
| 2016-02-26 | $47.70 | $50.19 | $47.70 | $48.88 | $13.24 | 1,318,190 |
| 2016-02-25 | $50.45 | $50.51 | $47.36 | $48.55 | $13.15 | 3,241,370 |
| 2016-02-24 | $48.38 | $52.30 | $46.88 | $51.82 | $14.04 | 2,473,090 |
| 2016-02-23 | $49.60 | $49.76 | $47.38 | $48.35 | $13.10 | 1,174,730 |
| 2016-02-22 | $47.40 | $49.80 | $47.03 | $48.96 | $13.26 | 1,587,660 |
| 2016-02-19 | $46.16 | $47.18 | $45.92 | $46.80 | $12.68 | 966,680 |
| 2016-02-18 | $47.55 | $47.62 | $46.17 | $46.18 | $12.51 | 1,272,240 |
| 2016-02-17 | $45.80 | $47.35 | $45.30 | $47.10 | $12.76 | 1,218,620 |
| 2016-02-16 | $44.31 | $46.30 | $44.15 | $45.79 | $12.40 | 1,309,000 |
| 2016-02-15 | $42.21 | $44.06 | $41.04 | $43.86 | $11.88 | 1,089,850 |
| 2016-02-12 | $44.17 | $44.17 | $44.17 | $44.17 | $11.96 | 0 |
| 2016-02-11 | $44.17 | $44.17 | $44.17 | $44.17 | $11.96 | 0 |
| 2016-02-10 | $44.17 | $44.17 | $44.17 | $44.17 | $11.96 | 0 |
| 2016-02-09 | $44.17 | $44.17 | $44.17 | $44.17 | $11.96 | 0 |
| 2016-02-08 | $44.17 | $44.17 | $44.17 | $44.17 | $11.96 | 0 |
| 2016-02-05 | $44.54 | $44.77 | $43.25 | $44.17 | $11.96 | 882,730 |
| 2016-02-04 | $42.55 | $44.85 | $42.50 | $44.40 | $12.03 | 1,149,700 |
| 2016-02-03 | $42.03 | $43.99 | $41.63 | $43.01 | $11.65 | 883,420 |
| 2016-02-02 | $41.00 | $43.39 | $40.78 | $42.91 | $11.62 | 1,008,320 |
| 2016-02-01 | $41.30 | $42.20 | $39.10 | $41.12 | $11.14 | 919,260 |
| 2016-01-29 | $39.89 | $41.94 | $39.05 | $41.23 | $11.17 | 1,122,210 |
| 2016-01-28 | $41.89 | $42.48 | $38.88 | $39.05 | $10.58 | 1,099,950 |
| 2016-01-27 | $42.03 | $43.90 | $39.00 | $42.25 | $11.44 | 1,496,500 |
| 2016-01-26 | $46.48 | $47.00 | $42.71 | $42.71 | $11.57 | 1,247,910 |
| 2016-01-25 | $46.99 | $48.77 | $46.50 | $47.46 | $12.86 | 1,354,120 |
| 2016-01-22 | $45.55 | $46.46 | $44.08 | $46.07 | $12.48 | 1,236,090 |
| 2016-01-21 | $46.78 | $48.92 | $44.50 | $44.50 | $12.05 | 1,742,630 |
| 2016-01-20 | $46.36 | $48.48 | $46.22 | $47.60 | $12.89 | 1,650,840 |
| 2016-01-19 | $44.01 | $47.09 | $43.80 | $46.83 | $12.69 | 1,541,810 |
| 2016-01-18 | $41.75 | $45.88 | $41.25 | $44.31 | $12.00 | 1,359,740 |
| 2016-01-15 | $46.00 | $47.20 | $42.01 | $42.75 | $11.58 | 1,826,980 |
| 2016-01-14 | $41.61 | $47.29 | $41.01 | $46.33 | $12.55 | 1,706,310 |
| 2016-01-13 | $49.00 | $49.00 | $44.00 | $44.07 | $11.94 | 1,118,400 |
| 2016-01-12 | $47.70 | $49.09 | $46.01 | $48.23 | $13.06 | 1,188,090 |
| 2016-01-11 | $51.50 | $52.78 | $47.70 | $47.70 | $12.92 | 1,054,880 |
| 2016-01-08 | $54.80 | $56.13 | $48.88 | $53.00 | $14.36 | 1,407,530 |
| 2016-01-07 | $57.80 | $57.86 | $53.46 | $53.46 | $14.48 | 458,790 |
| 2016-01-06 | $54.51 | $59.40 | $53.00 | $59.40 | $16.09 | 2,446,510 |
| 2016-01-05 | $55.00 | $56.99 | $52.36 | $54.00 | $14.63 | 2,112,480 |
| 2016-01-04 | $64.60 | $64.68 | $58.18 | $58.18 | $15.76 | 835,600 |
| 2016-01-01 | $64.64 | $64.64 | $64.64 | $64.64 | $17.51 | 0 |
| 2015-12-31 | $67.48 | $67.90 | $64.00 | $64.64 | $17.51 | 1,002,500 |
| 2015-12-30 | $67.51 | $68.50 | $67.00 | $67.66 | $18.33 | 809,750 |
| 2015-12-29 | $67.05 | $67.80 | $65.30 | $67.30 | $18.23 | 957,250 |
| 2015-12-28 | $70.88 | $72.40 | $66.10 | $66.86 | $18.11 | 1,886,580 |
| 2015-12-25 | $72.95 | $73.81 | $71.18 | $71.76 | $19.44 | 1,567,250 |
| 2015-12-24 | $69.40 | $74.15 | $69.35 | $72.83 | $19.73 | 2,051,190 |
| 2015-12-23 | $71.30 | $73.00 | $69.52 | $70.00 | $18.96 | 1,623,030 |
| 2015-12-22 | $70.99 | $72.80 | $70.20 | $71.46 | $19.36 | 1,146,220 |
| 2015-12-21 | $69.90 | $71.70 | $69.27 | $71.19 | $19.28 | 1,331,040 |
| 2015-12-18 | $75.00 | $75.29 | $70.10 | $71.14 | $19.27 | 2,527,960 |
| 2015-12-17 | $67.99 | $74.13 | $67.90 | $74.13 | $20.08 | 2,364,370 |
| 2015-12-16 | $66.38 | $68.55 | $66.32 | $67.39 | $18.25 | 1,177,640 |
| 2015-12-15 | $66.96 | $68.49 | $66.17 | $66.38 | $17.98 | 1,181,460 |
| 2015-12-14 | $63.50 | $67.46 | $62.27 | $67.12 | $18.18 | 1,220,400 |
| 2015-12-11 | $66.67 | $67.93 | $64.50 | $64.70 | $17.53 | 1,263,590 |
| 2015-12-10 | $69.31 | $70.95 | $66.12 | $66.79 | $18.09 | 2,014,430 |
| 2015-12-09 | $73.92 | $75.00 | $69.00 | $69.33 | $18.78 | 2,540,680 |
| 2015-12-08 | $74.50 | $78.86 | $74.05 | $75.60 | $20.48 | 2,880,640 |
| 2015-12-07 | $74.80 | $75.98 | $73.58 | $75.37 | $20.42 | 1,752,850 |
| 2015-12-04 | $76.91 | $77.33 | $73.53 | $75.60 | $20.48 | 3,156,210 |
| 2015-12-03 | $70.10 | $77.33 | $70.10 | $77.33 | $20.95 | 4,062,480 |
| 2015-12-02 | $72.63 | $73.89 | $67.00 | $70.30 | $19.04 | 2,171,190 |
| 2015-12-01 | $74.00 | $79.45 | $69.28 | $74.00 | $20.04 | 3,703,410 |
| 2015-11-30 | $69.70 | $76.50 | $68.00 | $75.69 | $20.50 | 3,648,800 |
| 2015-11-27 | $70.80 | $74.56 | $66.88 | $69.60 | $18.85 | 3,204,080 |
| 2015-11-26 | $71.00 | $75.80 | $70.32 | $72.17 | $19.55 | 2,610,680 |
| 2015-11-25 | $72.90 | $74.65 | $71.52 | $71.55 | $19.38 | 3,531,890 |
| 2015-11-24 | $65.60 | $71.32 | $64.90 | $71.32 | $19.32 | 3,361,570 |
| 2015-11-23 | $67.00 | $68.78 | $64.60 | $64.84 | $17.56 | 2,350,130 |
| 2015-11-20 | $68.90 | $70.00 | $66.18 | $67.80 | $18.37 | 2,880,260 |
| 2015-11-19 | $66.00 | $69.87 | $64.32 | $69.10 | $18.72 | 3,227,380 |
| 2015-11-18 | $71.60 | $73.30 | $65.70 | $65.73 | $17.80 | 3,936,770 |
| 2015-11-17 | $79.99 | $84.00 | $71.50 | $73.00 | $19.77 | 5,699,450 |
| 2015-11-16 | $69.64 | $78.28 | $67.67 | $78.28 | $21.20 | 4,956,610 |
| 2015-11-13 | $78.00 | $82.50 | $69.48 | $71.16 | $19.28 | 7,168,960 |
| 2015-11-12 | $73.05 | $76.09 | $70.70 | $76.09 | $20.61 | 4,372,610 |
| 2015-11-11 | $62.88 | $69.17 | $61.35 | $69.17 | $18.74 | 3,809,040 |
| 2015-11-10 | $62.87 | $64.48 | $60.50 | $62.88 | $17.03 | 3,022,830 |
| 2015-11-09 | $60.50 | $64.99 | $58.00 | $63.90 | $17.31 | 4,014,400 |
| 2015-11-06 | $54.02 | $60.35 | $54.02 | $60.35 | $16.35 | 3,432,430 |
| 2015-11-05 | $54.40 | $57.76 | $54.00 | $54.86 | $14.86 | 2,936,030 |
| 2015-11-04 | $53.20 | $55.44 | $52.01 | $54.75 | $14.83 | 3,307,170 |
| 2015-11-03 | $49.50 | $54.38 | $48.55 | $52.99 | $14.35 | 3,965,680 |
| 2015-11-02 | $46.00 | $51.91 | $45.40 | $50.00 | $13.54 | 3,885,930 |
| 2015-10-30 | $48.40 | $48.54 | $46.05 | $47.19 | $12.78 | 1,697,060 |
| 2015-10-29 | $49.99 | $50.93 | $48.52 | $49.02 | $13.28 | 1,886,380 |
| 2015-10-28 | $47.44 | $51.60 | $47.02 | $48.50 | $13.14 | 2,563,540 |
| 2015-10-27 | $47.02 | $47.79 | $43.88 | $47.43 | $12.85 | 1,694,640 |
| 2015-10-26 | $48.50 | $48.70 | $46.37 | $47.00 | $12.73 | 1,879,960 |
| 2015-10-23 | $45.61 | $47.01 | $45.31 | $46.66 | $12.64 | 1,730,600 |
| 2015-10-22 | $42.56 | $45.70 | $42.56 | $45.19 | $12.24 | 1,678,730 |
| 2015-10-21 | $48.27 | $49.49 | $43.61 | $43.63 | $11.82 | 2,792,300 |
| 2015-10-20 | $46.90 | $49.48 | $46.46 | $48.45 | $13.12 | 1,912,760 |
| 2015-10-19 | $47.96 | $47.96 | $46.00 | $46.98 | $12.73 | 1,790,770 |
| 2015-10-16 | $48.87 | $48.97 | $46.11 | $47.96 | $12.99 | 2,106,170 |
| 2015-10-15 | $42.12 | $47.86 | $42.12 | $47.86 | $12.96 | 2,405,050 |
| 2015-10-14 | $44.16 | $44.81 | $43.40 | $43.51 | $11.79 | 1,287,600 |
| 2015-10-13 | $43.50 | $44.90 | $43.26 | $44.16 | $11.96 | 1,472,990 |
| 2015-10-12 | $42.87 | $45.36 | $42.17 | $44.45 | $12.04 | 2,386,100 |
| 2015-10-09 | $41.04 | $42.80 | $40.70 | $42.18 | $11.43 | 2,264,070 |
| 2015-10-08 | $41.00 | $42.10 | $39.71 | $41.49 | $11.24 | 2,387,520 |
| 2015-10-07 | $39.77 | $39.77 | $39.77 | $39.77 | $10.77 | 0 |
| 2015-10-06 | $39.77 | $39.77 | $39.77 | $39.77 | $10.77 | 0 |
| 2015-10-05 | $39.77 | $39.77 | $39.77 | $39.77 | $10.77 | 0 |
| 2015-10-02 | $39.77 | $39.77 | $39.77 | $39.77 | $10.77 | 0 |
| 2015-10-01 | $39.77 | $39.77 | $39.77 | $39.77 | $10.77 | 0 |
| 2015-09-30 | $37.21 | $40.93 | $36.60 | $39.77 | $10.77 | 2,017,230 |
| 2015-09-29 | $37.72 | $37.80 | $36.69 | $37.21 | $10.08 | 1,104,630 |
| 2015-09-28 | $36.08 | $38.35 | $35.87 | $38.34 | $10.39 | 1,115,100 |
| 2015-09-25 | $38.90 | $39.49 | $35.70 | $36.09 | $9.78 | 1,531,020 |
| 2015-09-24 | $39.43 | $40.88 | $38.77 | $39.44 | $10.68 | 2,018,180 |
| 2015-09-23 | $37.80 | $40.19 | $37.40 | $39.39 | $10.67 | 2,084,070 |
| 2015-09-22 | $38.30 | $39.39 | $37.77 | $38.57 | $10.45 | 1,850,180 |
| 2015-09-21 | $34.98 | $38.03 | $34.20 | $38.03 | $10.30 | 1,316,310 |
| 2015-09-18 | $34.49 | $35.80 | $34.11 | $35.20 | $9.53 | 871,130 |
| 2015-09-17 | $34.80 | $36.49 | $34.05 | $34.16 | $9.25 | 1,463,320 |
| 2015-09-16 | $31.54 | $34.54 | $31.54 | $34.54 | $9.36 | 939,770 |
| 2015-09-15 | $32.51 | $34.27 | $31.22 | $31.40 | $8.51 | 1,005,090 |
| 2015-09-14 | $38.86 | $38.91 | $34.64 | $34.64 | $9.38 | 1,001,700 |
| 2015-09-11 | $37.62 | $39.00 | $37.40 | $38.49 | $10.43 | 826,990 |
| 2015-09-10 | $38.46 | $39.20 | $37.35 | $37.68 | $10.21 | 1,021,000 |
| 2015-09-09 | $37.71 | $39.99 | $37.00 | $39.24 | $10.63 | 1,984,200 |
| 2015-09-08 | $33.13 | $36.81 | $32.94 | $36.81 | $9.97 | 1,466,150 |
| 2015-09-07 | $33.11 | $34.94 | $32.11 | $33.46 | $9.06 | 1,029,810 |
Sichuan Goldstone Orient New Material Equipment CompanyLtd (300434) News Headlines
Recent Sichuan Goldstone Orient New Material Equipment CompanyLtd (300434) News
Similar Companies to Sichuan Goldstone Orient New Material Equipment CompanyLtd (300434) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |