Yangzhou Chenhua New Material Company Ltd (300610) Exchange: SHE
Data as of July 17, 2025
$11.40 ($0.08) 0.71%
Yangzhou Chenhua New Material Company Ltd - Daily Information
Click for more stock information on Yangzhou Chenhua New Material Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $11.35 |
| Previous Close | $11.40 |
| High | $11.46 |
| Low | $11.30 |
| Adjusted Open | $11.35 |
| Previous Adjusted Close | $11.40 |
| Adjusted High | $11.46 |
| Adjusted Low | $11.30 |
About Yangzhou Chenhua New Material Company Ltd (300610)
Invest in Yangzhou Chenhua New Material Company Ltd (300610)
Historical Stock Data for Yangzhou Chenhua New Material Company Ltd (300610)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $11.35 | $11.46 | $11.30 | $11.40 | $11.40 | 4,475,100 |
| 2025-06-27 | $11.23 | $11.38 | $11.14 | $11.32 | $11.32 | 5,410,860 |
| 2025-06-26 | $11.17 | $11.37 | $11.10 | $11.20 | $11.20 | 4,946,020 |
| 2025-06-25 | $11.33 | $11.40 | $11.20 | $11.32 | $11.32 | 4,318,190 |
| 2025-06-24 | $11.02 | $11.35 | $10.96 | $11.33 | $11.33 | 5,115,600 |
| 2025-06-23 | $10.65 | $11.06 | $10.58 | $11.04 | $11.04 | 5,076,710 |
| 2025-06-20 | $10.54 | $10.96 | $10.54 | $10.70 | $10.70 | 4,870,300 |
| 2025-06-19 | $10.72 | $10.84 | $10.54 | $10.57 | $10.57 | 3,575,000 |
| 2025-06-18 | $10.85 | $10.86 | $10.64 | $10.76 | $10.76 | 3,126,800 |
| 2025-06-17 | $10.97 | $11.04 | $10.84 | $10.90 | $10.90 | 2,903,700 |
| 2025-06-13 | $11.19 | $11.28 | $10.98 | $11.02 | $11.02 | 4,516,200 |
| 2025-06-12 | $11.22 | $11.31 | $11.09 | $11.27 | $11.27 | 4,725,200 |
| 2025-06-11 | $11.23 | $11.50 | $11.20 | $11.29 | $11.29 | 5,099,000 |
| 2025-06-10 | $11.40 | $11.45 | $11.07 | $11.20 | $11.20 | 6,484,670 |
| 2025-06-09 | $11.31 | $11.50 | $11.12 | $11.46 | $11.46 | 9,171,550 |
| 2025-06-06 | $11.04 | $11.20 | $11.00 | $11.15 | $11.15 | 5,148,220 |
| 2025-06-05 | $11.11 | $11.11 | $10.93 | $10.98 | $10.98 | 2,981,450 |
| 2025-06-04 | $11.00 | $11.19 | $11.00 | $11.11 | $11.11 | 3,355,700 |
| 2025-06-03 | $10.82 | $11.19 | $10.82 | $11.02 | $11.02 | 3,935,700 |
| 2025-05-30 | $11.00 | $11.00 | $10.82 | $10.91 | $10.91 | 2,900,800 |
| 2025-05-29 | $10.88 | $11.04 | $10.80 | $10.98 | $10.98 | 3,345,700 |
| 2025-05-28 | $11.20 | $11.20 | $10.87 | $10.90 | $10.90 | 4,701,650 |
| 2025-05-27 | $11.00 | $11.24 | $10.88 | $11.20 | $11.20 | 4,888,950 |
| 2025-05-26 | $11.07 | $11.13 | $10.91 | $11.02 | $11.02 | 3,967,420 |
| 2025-05-23 | $10.94 | $11.30 | $10.91 | $11.08 | $11.08 | 5,745,500 |
| 2025-05-22 | $11.25 | $11.33 | $10.92 | $10.97 | $10.97 | 6,696,500 |
| 2025-05-21 | $11.25 | $11.31 | $11.16 | $11.21 | $11.21 | 4,599,300 |
| 2025-05-20 | $11.36 | $11.45 | $11.23 | $11.32 | $11.32 | 5,153,640 |
| 2025-05-19 | $11.46 | $11.46 | $11.20 | $11.43 | $11.43 | 6,840,120 |
| 2025-05-16 | $11.14 | $11.40 | $11.14 | $11.27 | $11.27 | 7,981,060 |
| 2025-05-15 | $11.24 | $11.76 | $11.23 | $11.30 | $11.30 | 12,675,440 |
| 2025-05-14 | $11.40 | $11.43 | $11.16 | $11.18 | $11.18 | 9,713,500 |
| 2025-05-13 | $11.38 | $11.75 | $11.21 | $11.48 | $11.48 | 11,510,670 |
| 2025-05-12 | $11.16 | $11.57 | $11.06 | $11.34 | $11.34 | 11,367,680 |
| 2025-05-09 | $11.10 | $11.36 | $10.87 | $11.18 | $11.18 | 9,842,280 |
| 2025-05-08 | $10.88 | $11.24 | $10.73 | $11.17 | $11.17 | 13,641,700 |
| 2025-05-07 | $10.60 | $11.16 | $10.60 | $11.08 | $11.08 | 15,449,640 |
| 2025-05-06 | $10.40 | $10.61 | $10.40 | $10.56 | $10.56 | 6,186,840 |
| 2025-04-30 | $10.58 | $10.62 | $10.34 | $10.39 | $10.39 | 6,305,100 |
| 2025-04-29 | $10.38 | $10.73 | $10.35 | $10.62 | $10.62 | 8,229,750 |
| 2025-04-28 | $10.30 | $10.34 | $10.00 | $10.30 | $10.30 | 4,982,300 |
| 2025-04-25 | $10.31 | $10.42 | $10.24 | $10.35 | $10.35 | 6,050,220 |
| 2025-04-24 | $10.40 | $10.59 | $10.24 | $10.38 | $10.38 | 7,442,570 |
| 2025-04-23 | $10.35 | $10.43 | $10.18 | $10.38 | $10.38 | 8,550,100 |
| 2025-04-22 | $10.33 | $10.39 | $10.15 | $10.35 | $10.35 | 9,044,760 |
| 2025-04-21 | $10.52 | $10.56 | $10.27 | $10.42 | $10.42 | 12,382,300 |
| 2025-04-18 | $10.05 | $10.64 | $10.05 | $10.52 | $10.52 | 18,039,140 |
| 2025-04-17 | $9.85 | $10.26 | $9.83 | $9.99 | $9.99 | 13,668,730 |
| 2025-04-16 | $9.68 | $10.88 | $9.52 | $10.16 | $10.16 | 18,641,530 |
| 2025-04-15 | $9.43 | $9.68 | $9.43 | $9.64 | $9.64 | 4,530,160 |
| 2025-04-14 | $9.46 | $9.58 | $9.41 | $9.48 | $9.48 | 3,320,000 |
| 2025-04-11 | $9.20 | $9.40 | $9.12 | $9.28 | $9.28 | 4,405,300 |
| 2025-04-10 | $9.22 | $9.49 | $9.22 | $9.22 | $9.22 | 6,768,800 |
| 2025-04-09 | $8.83 | $9.14 | $8.03 | $9.06 | $9.06 | 8,977,500 |
| 2025-04-08 | $8.71 | $9.30 | $8.67 | $8.86 | $8.86 | 8,731,540 |
| 2025-04-07 | $9.60 | $9.88 | $8.48 | $8.55 | $8.55 | 13,945,160 |
| 2025-04-03 | $10.64 | $10.78 | $10.31 | $10.60 | $10.60 | 9,344,680 |
| 2025-04-02 | $10.65 | $11.20 | $10.60 | $10.80 | $10.80 | 12,012,630 |
| 2025-04-01 | $10.45 | $10.62 | $10.26 | $10.52 | $10.52 | 9,623,620 |
| 2025-03-31 | $10.36 | $10.42 | $9.95 | $10.25 | $10.25 | 12,815,440 |
| 2025-03-28 | $11.17 | $11.30 | $10.50 | $10.57 | $10.57 | 22,191,240 |
| 2025-03-27 | $10.83 | $12.44 | $10.83 | $11.52 | $11.52 | 28,963,530 |
| 2025-03-26 | $10.56 | $10.96 | $10.25 | $10.87 | $10.87 | 11,392,740 |
| 2025-03-25 | $10.29 | $10.84 | $10.19 | $10.66 | $10.66 | 8,262,110 |
| 2025-03-24 | $10.40 | $10.57 | $10.15 | $10.35 | $10.35 | 5,709,850 |
| 2025-03-21 | $10.63 | $10.64 | $10.38 | $10.48 | $10.48 | 4,547,240 |
| 2025-03-20 | $10.62 | $10.70 | $10.50 | $10.59 | $10.59 | 2,957,070 |
| 2025-03-19 | $10.68 | $10.70 | $10.54 | $10.60 | $10.60 | 3,532,600 |
| 2025-03-18 | $10.58 | $10.72 | $10.53 | $10.70 | $10.70 | 3,922,500 |
| 2025-03-17 | $10.48 | $10.58 | $10.43 | $10.53 | $10.53 | 3,705,320 |
| 2025-03-14 | $10.30 | $10.49 | $10.30 | $10.49 | $10.49 | 3,555,650 |
| 2025-03-13 | $10.44 | $10.51 | $10.21 | $10.38 | $10.38 | 3,159,600 |
| 2025-03-12 | $10.43 | $10.52 | $10.26 | $10.46 | $10.46 | 4,099,600 |
| 2025-03-11 | $10.26 | $10.38 | $10.14 | $10.37 | $10.37 | 3,059,810 |
| 2025-03-10 | $10.30 | $10.37 | $10.25 | $10.31 | $10.31 | 2,497,400 |
| 2025-03-07 | $10.35 | $10.35 | $10.19 | $10.23 | $10.23 | 2,598,700 |
| 2025-03-06 | $10.33 | $10.39 | $10.22 | $10.34 | $10.34 | 3,379,950 |
| 2025-03-05 | $10.33 | $10.38 | $10.10 | $10.25 | $10.25 | 3,203,400 |
| 2025-03-04 | $10.17 | $10.36 | $10.16 | $10.33 | $10.33 | 2,900,780 |
| 2025-03-03 | $10.15 | $10.46 | $10.15 | $10.27 | $10.27 | 4,777,400 |
| 2025-02-28 | $10.28 | $10.34 | $10.15 | $10.15 | $10.15 | 3,316,300 |
| 2025-02-27 | $10.42 | $10.52 | $10.17 | $10.32 | $10.32 | 4,254,120 |
| 2025-02-26 | $10.52 | $10.59 | $10.38 | $10.41 | $10.41 | 5,520,120 |
| 2025-02-25 | $10.42 | $10.56 | $10.31 | $10.39 | $10.39 | 6,751,220 |
| 2025-02-24 | $10.22 | $10.91 | $10.21 | $10.56 | $10.56 | 9,729,100 |
| 2025-02-20 | $10.10 | $10.53 | $9.91 | $10.47 | $10.47 | 8,483,730 |
| 2025-02-19 | $9.99 | $10.12 | $9.94 | $10.06 | $10.06 | 2,526,740 |
| 2025-02-18 | $10.07 | $10.14 | $9.85 | $9.91 | $9.91 | 2,911,700 |
| 2025-02-17 | $9.93 | $10.12 | $9.91 | $10.09 | $10.09 | 2,900,390 |
| 2025-02-14 | $9.94 | $10.05 | $9.89 | $9.94 | $9.94 | 2,320,700 |
| 2025-02-13 | $10.21 | $10.22 | $9.94 | $9.97 | $9.97 | 2,727,380 |
| 2025-02-12 | $10.17 | $10.24 | $10.10 | $10.18 | $10.18 | 2,490,520 |
| 2025-02-11 | $10.15 | $10.25 | $10.10 | $10.18 | $10.18 | 2,836,820 |
| 2025-02-10 | $10.01 | $10.24 | $9.98 | $10.17 | $10.17 | 3,477,560 |
| 2025-02-07 | $10.09 | $10.14 | $9.93 | $10.01 | $10.01 | 3,622,300 |
| 2025-02-06 | $9.96 | $10.04 | $9.85 | $10.04 | $10.04 | 2,557,160 |
| 2025-02-05 | $10.08 | $10.09 | $9.90 | $9.94 | $9.94 | 3,098,750 |
| 2025-01-27 | $10.05 | $10.19 | $9.96 | $9.99 | $9.99 | 3,113,280 |
| 2025-01-24 | $9.81 | $10.08 | $9.71 | $10.05 | $10.05 | 4,055,930 |
| 2025-01-23 | $9.91 | $10.03 | $9.80 | $9.80 | $9.80 | 2,999,270 |
| 2025-01-22 | $9.80 | $9.91 | $9.77 | $9.86 | $9.86 | 2,205,220 |
| 2025-01-21 | $10.01 | $10.06 | $9.76 | $9.92 | $9.92 | 2,371,960 |
| 2025-01-20 | $9.75 | $10.00 | $9.63 | $9.91 | $9.91 | 3,790,990 |
| 2025-01-17 | $9.62 | $9.78 | $9.57 | $9.74 | $9.74 | 2,011,170 |
| 2025-01-16 | $9.70 | $9.81 | $9.56 | $9.66 | $9.66 | 2,345,860 |
| 2025-01-15 | $9.65 | $9.75 | $9.57 | $9.66 | $9.66 | 2,566,460 |
| 2025-01-14 | $9.25 | $9.63 | $9.22 | $9.63 | $9.63 | 2,731,820 |
| 2025-01-13 | $9.05 | $9.30 | $8.90 | $9.25 | $9.25 | 2,235,760 |
| 2025-01-09 | $9.50 | $9.63 | $9.39 | $9.52 | $9.52 | 2,620,250 |
| 2025-01-08 | $9.58 | $9.63 | $9.24 | $9.52 | $9.52 | 3,397,940 |
| 2025-01-07 | $9.36 | $9.65 | $9.26 | $9.63 | $9.63 | 3,312,990 |
| 2025-01-06 | $9.20 | $9.47 | $8.81 | $9.30 | $9.30 | 3,616,800 |
| 2025-01-03 | $9.64 | $9.82 | $9.22 | $9.24 | $9.24 | 4,326,200 |
| 2025-01-02 | $9.95 | $10.10 | $9.56 | $9.66 | $9.66 | 4,687,400 |
| 2024-12-31 | $10.29 | $10.39 | $9.97 | $10.00 | $10.00 | 4,058,600 |
| 2024-12-30 | $10.50 | $10.50 | $10.11 | $10.29 | $10.29 | 5,826,500 |
| 2024-12-27 | $10.16 | $10.73 | $10.08 | $10.54 | $10.54 | 7,378,490 |
| 2024-12-26 | $9.97 | $10.44 | $9.90 | $10.07 | $10.07 | 4,593,090 |
| 2024-12-25 | $10.13 | $10.19 | $9.79 | $9.93 | $9.93 | 3,680,650 |
| 2024-12-24 | $10.09 | $10.30 | $9.95 | $10.17 | $10.17 | 3,680,030 |
| 2024-12-23 | $10.65 | $10.67 | $10.01 | $10.01 | $10.01 | 5,736,010 |
| 2024-12-20 | $10.47 | $10.72 | $10.47 | $10.65 | $10.65 | 3,894,050 |
| 2024-12-19 | $10.35 | $10.64 | $10.32 | $10.50 | $10.50 | 5,176,100 |
| 2024-12-18 | $10.50 | $10.93 | $10.19 | $10.53 | $10.53 | 8,244,350 |
| 2024-12-17 | $11.27 | $11.28 | $10.40 | $10.54 | $10.54 | 11,123,550 |
| 2024-12-16 | $10.85 | $11.33 | $10.78 | $11.19 | $11.19 | 11,058,920 |
| 2024-12-13 | $11.00 | $11.05 | $10.77 | $10.78 | $10.78 | 4,320,690 |
| 2024-12-12 | $10.93 | $11.09 | $10.89 | $11.06 | $11.06 | 5,881,460 |
| 2024-12-11 | $10.73 | $10.98 | $10.62 | $10.98 | $10.98 | 6,073,010 |
| 2024-12-10 | $11.11 | $11.11 | $10.70 | $10.71 | $10.71 | 5,490,500 |
| 2024-12-09 | $10.59 | $10.83 | $10.59 | $10.81 | $10.81 | 5,724,940 |
| 2024-12-06 | $10.61 | $10.67 | $10.45 | $10.62 | $10.62 | 3,824,200 |
| 2024-12-05 | $10.58 | $10.64 | $10.49 | $10.60 | $10.60 | 2,696,400 |
| 2024-12-04 | $10.68 | $10.74 | $10.47 | $10.53 | $10.53 | 4,430,500 |
| 2024-12-03 | $10.69 | $10.77 | $10.60 | $10.71 | $10.71 | 4,127,820 |
| 2024-12-02 | $10.51 | $10.71 | $10.51 | $10.69 | $10.69 | 4,879,250 |
| 2024-11-29 | $10.40 | $10.59 | $10.29 | $10.54 | $10.54 | 5,019,750 |
| 2024-11-28 | $10.33 | $10.52 | $10.33 | $10.41 | $10.41 | 4,792,400 |
| 2024-11-27 | $10.30 | $10.34 | $9.88 | $10.34 | $10.34 | 5,696,600 |
| 2024-11-26 | $10.43 | $10.49 | $10.23 | $10.28 | $10.28 | 4,346,700 |
| 2024-11-25 | $10.31 | $10.47 | $10.23 | $10.42 | $10.42 | 5,306,400 |
| 2024-11-22 | $10.66 | $10.78 | $10.21 | $10.22 | $10.22 | 8,764,090 |
| 2024-11-21 | $10.77 | $10.92 | $10.59 | $10.69 | $10.69 | 12,169,060 |
| 2024-11-20 | $10.20 | $10.98 | $10.15 | $10.87 | $10.87 | 15,884,180 |
| 2024-11-19 | $10.03 | $10.22 | $9.94 | $10.22 | $10.22 | 4,457,760 |
| 2024-11-18 | $10.10 | $10.45 | $9.93 | $10.03 | $10.03 | 6,456,140 |
| 2024-11-15 | $10.16 | $10.39 | $10.00 | $10.00 | $10.00 | 5,383,450 |
| 2024-11-14 | $10.45 | $10.88 | $10.26 | $10.26 | $10.26 | 7,109,060 |
| 2024-11-13 | $10.49 | $10.53 | $10.22 | $10.43 | $10.43 | 4,028,700 |
| 2024-11-12 | $10.43 | $10.65 | $10.29 | $10.42 | $10.42 | 6,730,210 |
| 2024-11-11 | $10.27 | $10.43 | $10.16 | $10.43 | $10.43 | 5,228,330 |
| 2024-11-08 | $10.24 | $10.39 | $10.11 | $10.28 | $10.28 | 6,603,320 |
| 2024-11-07 | $9.94 | $10.19 | $9.87 | $10.18 | $10.18 | 4,763,650 |
| 2024-11-06 | $10.09 | $10.18 | $9.90 | $9.96 | $9.96 | 6,080,980 |
| 2024-11-05 | $9.87 | $10.06 | $9.86 | $10.01 | $10.01 | 4,712,010 |
| 2024-11-04 | $9.70 | $9.86 | $9.60 | $9.84 | $9.84 | 4,459,220 |
| 2024-11-01 | $10.00 | $10.10 | $9.58 | $9.64 | $9.64 | 7,960,980 |
| 2024-10-31 | $10.08 | $10.25 | $10.04 | $10.16 | $10.16 | 4,690,450 |
| 2024-10-30 | $10.00 | $10.17 | $9.90 | $10.00 | $10.00 | 4,966,240 |
| 2024-10-29 | $10.39 | $10.45 | $9.90 | $9.96 | $9.96 | 6,756,250 |
| 2024-10-28 | $10.22 | $10.48 | $10.22 | $10.40 | $10.40 | 6,186,400 |
| 2024-10-25 | $9.88 | $10.26 | $9.88 | $10.20 | $10.20 | 6,681,940 |
| 2024-10-24 | $10.05 | $10.05 | $9.83 | $9.88 | $9.88 | 4,334,560 |
| 2024-10-23 | $10.05 | $10.18 | $9.92 | $10.14 | $10.14 | 6,373,510 |
| 2024-10-22 | $10.02 | $10.09 | $9.84 | $10.08 | $10.08 | 5,421,020 |
| 2024-10-21 | $9.78 | $10.04 | $9.70 | $10.02 | $10.02 | 9,445,180 |
| 2024-10-18 | $9.51 | $9.91 | $9.42 | $9.83 | $9.83 | 9,482,640 |
| 2024-10-17 | $9.50 | $10.11 | $9.34 | $9.61 | $9.61 | 8,349,440 |
| 2024-10-16 | $9.20 | $9.42 | $9.20 | $9.41 | $9.41 | 3,051,680 |
| 2024-10-15 | $9.42 | $9.51 | $9.27 | $9.29 | $9.29 | 3,465,100 |
| 2024-10-14 | $9.30 | $9.47 | $9.17 | $9.41 | $9.41 | 4,340,820 |
| 2024-10-11 | $9.66 | $9.70 | $9.21 | $9.31 | $9.31 | 4,603,470 |
| 2024-10-10 | $9.50 | $9.92 | $9.44 | $9.65 | $9.65 | 5,847,210 |
| 2024-10-09 | $10.20 | $10.40 | $9.40 | $9.40 | $9.40 | 8,693,410 |
| 2024-10-08 | $11.23 | $11.60 | $9.98 | $10.65 | $10.65 | 12,451,000 |
| 2024-09-30 | $9.10 | $9.93 | $8.85 | $9.73 | $9.73 | 9,514,380 |
| 2024-09-27 | $8.50 | $8.79 | $8.39 | $8.67 | $8.67 | 4,012,650 |
| 2024-09-26 | $8.11 | $8.30 | $8.07 | $8.30 | $8.30 | 2,312,600 |
| 2024-09-25 | $8.19 | $8.29 | $8.08 | $8.10 | $8.10 | 3,218,700 |
| 2024-09-24 | $7.86 | $8.10 | $7.82 | $8.10 | $8.10 | 1,988,020 |
| 2024-09-23 | $7.90 | $7.90 | $7.74 | $7.80 | $7.80 | 1,484,000 |
| 2024-09-20 | $7.96 | $7.97 | $7.77 | $7.83 | $7.83 | 1,043,800 |
| 2024-09-19 | $7.69 | $7.96 | $7.69 | $7.94 | $7.94 | 1,734,000 |
| 2024-09-18 | $7.82 | $7.85 | $7.53 | $7.66 | $7.66 | 1,554,700 |
| 2024-09-13 | $8.05 | $8.10 | $7.80 | $7.82 | $7.82 | 2,019,630 |
| 2024-09-12 | $8.14 | $8.20 | $8.05 | $8.06 | $8.06 | 1,367,180 |
| 2024-09-11 | $8.16 | $8.27 | $8.11 | $8.14 | $8.14 | 1,659,100 |
| 2024-09-10 | $8.13 | $8.18 | $8.03 | $8.16 | $8.16 | 1,296,200 |
| 2024-09-09 | $8.20 | $8.27 | $8.10 | $8.13 | $8.13 | 1,385,800 |
| 2024-09-06 | $8.48 | $8.49 | $8.19 | $8.22 | $8.22 | 1,720,310 |
| 2024-09-05 | $8.46 | $8.50 | $8.37 | $8.43 | $8.43 | 1,917,200 |
| 2024-09-04 | $8.44 | $8.54 | $8.39 | $8.44 | $8.44 | 1,676,110 |
| 2024-09-03 | $8.37 | $8.52 | $8.35 | $8.44 | $8.44 | 1,295,020 |
| 2024-09-02 | $8.51 | $8.54 | $8.38 | $8.38 | $8.38 | 1,622,400 |
| 2024-08-30 | $8.32 | $8.59 | $8.31 | $8.50 | $8.50 | 2,163,550 |
| 2024-08-29 | $8.19 | $8.42 | $8.17 | $8.40 | $8.40 | 1,662,040 |
| 2024-08-28 | $8.18 | $8.34 | $8.10 | $8.24 | $8.24 | 1,584,940 |
| 2024-08-27 | $8.36 | $8.36 | $8.15 | $8.18 | $8.18 | 1,158,500 |
| 2024-08-26 | $8.13 | $8.32 | $8.06 | $8.28 | $8.28 | 2,716,700 |
| 2024-08-23 | $8.20 | $8.23 | $8.03 | $8.06 | $8.06 | 1,937,530 |
| 2024-08-22 | $8.37 | $8.41 | $8.21 | $8.21 | $8.21 | 2,350,210 |
| 2024-08-21 | $8.34 | $8.56 | $8.34 | $8.39 | $8.39 | 2,926,400 |
| 2024-08-20 | $8.53 | $8.81 | $8.40 | $8.45 | $8.45 | 5,090,970 |
| 2024-08-19 | $8.40 | $8.51 | $8.33 | $8.49 | $8.49 | 3,200,190 |
| 2024-08-16 | $8.45 | $8.48 | $8.33 | $8.36 | $8.36 | 2,252,500 |
| 2024-08-15 | $8.44 | $8.47 | $8.25 | $8.44 | $8.44 | 2,433,550 |
| 2024-08-14 | $8.48 | $8.50 | $8.34 | $8.41 | $8.41 | 1,515,750 |
| 2024-08-13 | $8.31 | $8.42 | $8.23 | $8.42 | $8.42 | 1,273,490 |
| 2024-08-12 | $8.31 | $8.39 | $8.25 | $8.28 | $8.28 | 1,125,440 |
| 2024-08-09 | $8.48 | $8.50 | $8.34 | $8.36 | $8.36 | 1,448,250 |
| 2024-08-08 | $8.39 | $8.45 | $8.25 | $8.40 | $8.40 | 1,173,400 |
| 2024-08-07 | $8.35 | $8.47 | $8.27 | $8.43 | $8.43 | 1,247,000 |
| 2024-08-06 | $8.31 | $8.37 | $8.22 | $8.37 | $8.37 | 1,385,600 |
| 2024-08-05 | $8.41 | $8.51 | $8.20 | $8.21 | $8.21 | 2,099,350 |
| 2024-08-02 | $8.47 | $8.62 | $8.43 | $8.46 | $8.46 | 2,264,900 |
| 2024-08-01 | $8.62 | $8.66 | $8.51 | $8.55 | $8.55 | 1,530,100 |
| 2024-07-31 | $8.40 | $8.59 | $8.30 | $8.58 | $8.58 | 2,389,650 |
| 2024-07-30 | $8.25 | $8.43 | $8.23 | $8.35 | $8.35 | 1,300,950 |
| 2024-07-29 | $8.40 | $8.46 | $8.26 | $8.37 | $8.37 | 1,711,650 |
| 2024-07-26 | $8.22 | $8.45 | $8.22 | $8.43 | $8.43 | 2,143,300 |
| 2024-07-25 | $8.12 | $8.30 | $8.06 | $8.22 | $8.22 | 1,505,900 |
| 2024-07-24 | $8.33 | $8.36 | $8.03 | $8.13 | $8.13 | 2,136,990 |
| 2024-07-23 | $8.39 | $8.49 | $8.31 | $8.33 | $8.33 | 1,990,000 |
| 2024-07-22 | $8.56 | $8.57 | $8.48 | $8.52 | $8.52 | 1,296,180 |
| 2024-07-19 | $8.42 | $8.61 | $8.41 | $8.50 | $8.50 | 1,643,400 |
| 2024-07-18 | $8.43 | $8.53 | $8.29 | $8.49 | $8.49 | 2,305,050 |
| 2024-07-17 | $8.63 | $8.98 | $8.52 | $8.58 | $8.58 | 3,364,330 |
| 2024-07-16 | $8.64 | $8.65 | $8.43 | $8.53 | $8.53 | 2,269,920 |
| 2024-07-15 | $8.78 | $8.78 | $8.64 | $8.66 | $8.66 | 2,135,680 |
| 2024-07-12 | $8.92 | $9.03 | $8.74 | $8.81 | $8.81 | 3,191,200 |
| 2024-07-11 | $8.76 | $8.96 | $8.74 | $8.92 | $8.92 | 5,270,600 |
| 2024-07-10 | $9.00 | $9.03 | $8.63 | $8.69 | $8.69 | 7,161,600 |
| 2024-07-09 | $8.52 | $9.27 | $8.31 | $9.17 | $9.17 | 8,545,240 |
| 2024-07-08 | $8.67 | $8.99 | $8.47 | $8.64 | $8.64 | 2,613,600 |
| 2024-07-05 | $8.59 | $8.72 | $8.48 | $8.67 | $8.67 | 1,373,540 |
| 2024-07-04 | $8.95 | $8.99 | $8.57 | $8.58 | $8.58 | 2,096,900 |
| 2024-07-03 | $8.96 | $9.02 | $8.90 | $8.95 | $8.95 | 1,632,740 |
| 2024-07-02 | $9.05 | $9.06 | $8.90 | $8.99 | $8.99 | 2,321,040 |
| 2024-07-01 | $8.82 | $9.12 | $8.70 | $9.06 | $9.06 | 3,348,030 |
| 2024-06-28 | $8.71 | $8.87 | $8.65 | $8.77 | $8.77 | 2,064,800 |
| 2024-06-27 | $8.77 | $8.89 | $8.70 | $8.70 | $8.70 | 1,484,400 |
| 2024-06-26 | $8.47 | $8.84 | $8.42 | $8.80 | $8.80 | 2,421,200 |
| 2024-06-25 | $8.40 | $8.66 | $8.40 | $8.53 | $8.53 | 2,470,500 |
| 2024-06-24 | $8.77 | $8.77 | $8.34 | $8.37 | $8.37 | 2,504,200 |
| 2024-06-21 | $8.65 | $8.85 | $8.59 | $8.77 | $8.77 | 1,824,430 |
| 2024-06-20 | $9.01 | $9.22 | $8.75 | $8.77 | $8.77 | 2,967,750 |
| 2024-06-19 | $9.19 | $9.22 | $9.10 | $9.18 | $9.18 | 2,186,700 |
| 2024-06-18 | $9.08 | $9.18 | $8.96 | $9.13 | $9.13 | 1,956,240 |
| 2024-06-17 | $9.06 | $9.07 | $8.96 | $9.02 | $9.02 | 1,649,400 |
| 2024-06-14 | $9.09 | $9.12 | $8.90 | $9.07 | $9.07 | 1,889,120 |
| 2024-06-13 | $9.22 | $9.26 | $9.01 | $9.03 | $9.03 | 2,297,640 |
| 2024-06-12 | $9.01 | $9.25 | $8.99 | $9.17 | $9.17 | 3,123,440 |
| 2024-06-11 | $8.96 | $9.05 | $8.68 | $8.98 | $8.98 | 2,685,010 |
| 2024-06-07 | $8.63 | $9.02 | $8.60 | $8.97 | $8.97 | 5,434,690 |
| 2024-06-06 | $8.99 | $9.08 | $8.41 | $8.52 | $8.52 | 4,947,450 |
| 2024-06-05 | $9.22 | $9.22 | $8.93 | $8.93 | $8.93 | 4,228,120 |
| 2024-06-04 | $9.49 | $9.49 | $9.06 | $9.22 | $9.22 | 4,569,800 |
| 2024-06-03 | $9.65 | $9.67 | $9.34 | $9.42 | $9.42 | 6,635,370 |
| 2024-05-31 | $9.99 | $10.14 | $9.66 | $9.77 | $9.77 | 11,040,810 |
| 2024-05-30 | $9.53 | $10.65 | $9.53 | $10.00 | $10.00 | 15,593,140 |
| 2024-05-29 | $9.59 | $9.69 | $9.47 | $9.62 | $9.62 | 3,776,040 |
| 2024-05-28 | $9.70 | $9.70 | $9.43 | $9.55 | $9.55 | 4,296,980 |
| 2024-05-27 | $9.47 | $9.71 | $9.39 | $9.70 | $9.70 | 3,331,300 |
| 2024-05-24 | $9.56 | $9.58 | $9.36 | $9.48 | $9.48 | 3,633,780 |
| 2024-05-23 | $9.68 | $9.69 | $9.47 | $9.51 | $9.51 | 4,045,100 |
| 2024-05-22 | $9.75 | $9.82 | $9.55 | $9.75 | $9.75 | 5,674,470 |
| 2024-05-21 | $9.94 | $9.97 | $9.66 | $9.71 | $9.71 | 5,935,960 |
| 2024-05-20 | $9.97 | $10.20 | $9.87 | $10.02 | $10.02 | 7,344,700 |
| 2024-05-17 | $10.13 | $10.23 | $9.87 | $9.97 | $9.97 | 9,263,080 |
| 2024-05-16 | $10.40 | $10.87 | $10.15 | $10.28 | $10.28 | 7,994,500 |
| 2024-05-15 | $10.35 | $10.57 | $10.10 | $10.20 | $10.20 | 8,543,740 |
| 2024-05-14 | $10.09 | $10.70 | $10.09 | $10.54 | $10.54 | 13,851,620 |
| 2024-05-13 | $10.03 | $10.80 | $9.90 | $10.20 | $10.20 | 7,467,400 |
| 2024-05-10 | $10.45 | $10.88 | $10.19 | $10.24 | $10.24 | 10,567,110 |
| 2024-05-09 | $10.35 | $10.73 | $10.35 | $10.54 | $10.54 | 10,456,530 |
| 2024-05-08 | $10.53 | $10.84 | $10.33 | $10.40 | $10.40 | 13,718,590 |
| 2024-05-07 | $9.90 | $11.54 | $9.83 | $10.84 | $10.84 | 20,708,310 |
| 2024-05-06 | $9.48 | $9.98 | $9.46 | $9.97 | $9.97 | 10,363,110 |
| 2024-04-30 | $9.48 | $9.87 | $9.38 | $9.47 | $9.47 | 7,437,370 |
| 2024-04-29 | $9.45 | $9.68 | $9.31 | $9.53 | $9.53 | 6,468,100 |
| 2024-04-26 | $9.22 | $9.73 | $9.01 | $9.45 | $9.45 | 8,370,340 |
| 2024-04-25 | $9.05 | $9.52 | $8.93 | $9.38 | $9.38 | 6,903,600 |
| 2024-04-24 | $8.85 | $9.10 | $8.71 | $9.09 | $9.09 | 4,538,200 |
| 2024-04-23 | $8.75 | $9.32 | $8.66 | $9.02 | $9.02 | 5,753,780 |
| 2024-04-22 | $8.94 | $9.04 | $8.50 | $8.82 | $8.82 | 4,927,300 |
| 2024-04-19 | $8.68 | $9.33 | $8.46 | $9.07 | $9.07 | 7,031,760 |
| 2024-04-18 | $8.62 | $8.94 | $8.60 | $8.68 | $8.68 | 3,535,400 |
| 2024-04-17 | $8.18 | $8.80 | $8.18 | $8.78 | $8.78 | 4,536,850 |
| 2024-04-16 | $8.85 | $8.85 | $7.88 | $8.00 | $8.00 | 6,401,510 |
| 2024-04-15 | $9.60 | $9.65 | $8.77 | $8.90 | $8.90 | 7,656,420 |
| 2024-04-12 | $9.48 | $9.77 | $9.35 | $9.67 | $9.67 | 6,948,230 |
| 2024-04-11 | $9.44 | $9.63 | $9.29 | $9.54 | $9.54 | 4,943,700 |
| 2024-04-10 | $9.70 | $9.70 | $9.32 | $9.47 | $9.47 | 6,780,440 |
| 2024-04-09 | $9.00 | $9.57 | $9.00 | $9.56 | $9.56 | 6,716,850 |
| 2024-04-08 | $9.41 | $9.41 | $9.03 | $9.03 | $9.03 | 4,855,310 |
| 2024-04-03 | $9.40 | $9.67 | $9.25 | $9.49 | $9.49 | 5,979,300 |
| 2024-04-02 | $9.29 | $9.58 | $9.28 | $9.55 | $9.55 | 6,826,550 |
| 2024-04-01 | $9.06 | $9.40 | $9.00 | $9.32 | $9.32 | 4,414,500 |
| 2024-03-29 | $8.88 | $9.09 | $8.82 | $9.06 | $9.06 | 3,803,700 |
| 2024-03-28 | $8.57 | $8.98 | $8.56 | $8.87 | $8.87 | 4,481,520 |
| 2024-03-27 | $9.45 | $9.45 | $8.60 | $8.69 | $8.69 | 7,332,160 |
| 2024-03-26 | $9.09 | $9.59 | $9.03 | $9.59 | $9.59 | 8,816,800 |
| 2024-03-25 | $9.09 | $9.20 | $8.96 | $9.02 | $9.02 | 4,438,600 |
| 2024-03-22 | $9.30 | $9.31 | $8.94 | $9.09 | $9.09 | 6,731,900 |
| 2024-03-21 | $9.37 | $9.43 | $9.14 | $9.33 | $9.33 | 8,054,400 |
| 2024-03-20 | $9.66 | $9.80 | $9.42 | $9.44 | $9.44 | 9,892,270 |
| 2024-03-19 | $9.67 | $9.86 | $9.53 | $9.74 | $9.74 | 13,603,690 |
| 2024-03-18 | $10.00 | $10.57 | $9.90 | $10.18 | $10.18 | 19,546,480 |
| 2024-03-15 | $8.41 | $10.12 | $8.35 | $10.12 | $10.12 | 10,140,020 |
| 2024-03-14 | $8.37 | $8.47 | $8.28 | $8.43 | $8.43 | 2,877,800 |
| 2024-03-13 | $8.46 | $8.53 | $8.26 | $8.37 | $8.37 | 2,843,990 |
| 2024-03-12 | $8.19 | $8.51 | $8.19 | $8.47 | $8.47 | 3,430,800 |
| 2024-03-11 | $8.11 | $8.19 | $8.06 | $8.19 | $8.19 | 2,084,700 |
| 2024-03-08 | $8.00 | $8.11 | $7.94 | $8.08 | $8.08 | 1,525,480 |
| 2024-03-07 | $8.09 | $8.21 | $8.00 | $8.02 | $8.02 | 2,622,330 |
| 2024-03-06 | $7.98 | $8.11 | $7.85 | $8.04 | $8.04 | 2,447,400 |
| 2024-03-05 | $8.10 | $8.11 | $7.90 | $7.93 | $7.93 | 2,599,900 |
| 2024-03-04 | $8.30 | $8.37 | $8.00 | $8.12 | $8.12 | 2,618,850 |
| 2024-03-01 | $8.20 | $8.35 | $8.10 | $8.25 | $8.25 | 2,744,480 |
| 2024-02-29 | $7.95 | $8.21 | $7.70 | $8.19 | $8.19 | 3,836,150 |
| 2024-02-28 | $8.88 | $8.98 | $7.88 | $7.92 | $7.92 | 5,845,400 |
| 2024-02-27 | $8.71 | $8.78 | $8.51 | $8.77 | $8.77 | 2,877,490 |
| 2024-02-26 | $8.39 | $8.85 | $8.37 | $8.64 | $8.64 | 4,103,960 |
| 2024-02-23 | $7.99 | $8.35 | $7.99 | $8.35 | $8.35 | 3,219,240 |
| 2024-02-22 | $7.74 | $7.99 | $7.73 | $7.93 | $7.93 | 2,527,970 |
| 2024-02-21 | $7.50 | $8.08 | $7.48 | $7.73 | $7.73 | 3,480,980 |
| 2024-02-20 | $7.60 | $7.67 | $7.40 | $7.57 | $7.57 | 1,945,220 |
| 2024-02-19 | $7.20 | $7.77 | $7.20 | $7.55 | $7.55 | 4,845,990 |
| 2024-02-08 | $6.50 | $7.16 | $6.29 | $7.13 | $7.13 | 5,573,650 |
| 2024-02-07 | $7.03 | $7.18 | $6.35 | $6.42 | $6.42 | 6,376,530 |
| 2024-02-06 | $6.70 | $7.33 | $6.15 | $7.01 | $7.01 | 5,063,720 |
| 2024-02-05 | $8.13 | $8.13 | $6.81 | $6.94 | $6.94 | 5,276,220 |
| 2024-02-02 | $8.87 | $9.10 | $7.82 | $8.23 | $8.23 | 4,801,050 |
| 2024-02-01 | $8.74 | $8.95 | $8.50 | $8.88 | $8.88 | 4,198,150 |
| 2024-01-31 | $9.41 | $9.43 | $8.72 | $8.72 | $8.72 | 3,103,860 |
| 2024-01-30 | $9.98 | $9.98 | $9.33 | $9.41 | $9.41 | 3,169,870 |
| 2024-01-29 | $10.40 | $10.40 | $9.93 | $9.95 | $9.95 | 2,442,600 |
| 2024-01-26 | $10.24 | $10.65 | $10.22 | $10.37 | $10.37 | 2,631,000 |
| 2024-01-25 | $10.00 | $10.28 | $9.91 | $10.25 | $10.25 | 2,272,560 |
| 2024-01-24 | $10.03 | $10.18 | $9.65 | $9.97 | $9.97 | 3,392,920 |
| 2024-01-23 | $10.15 | $10.20 | $9.63 | $10.02 | $10.02 | 3,775,900 |
| 2024-01-22 | $10.84 | $10.88 | $10.00 | $10.13 | $10.13 | 5,474,340 |
| 2024-01-19 | $10.87 | $11.48 | $10.73 | $10.97 | $10.97 | 5,526,750 |
| 2024-01-18 | $11.00 | $11.10 | $10.58 | $10.87 | $10.87 | 6,260,620 |
| 2024-01-17 | $11.24 | $11.60 | $11.21 | $11.24 | $11.24 | 6,251,580 |
| 2024-01-16 | $11.20 | $11.40 | $11.10 | $11.23 | $11.23 | 2,909,800 |
| 2024-01-15 | $11.27 | $11.27 | $10.99 | $11.14 | $11.14 | 2,082,630 |
| 2024-01-12 | $11.28 | $11.44 | $11.25 | $11.27 | $11.27 | 2,490,820 |
| 2024-01-11 | $11.11 | $11.33 | $11.04 | $11.28 | $11.28 | 2,153,000 |
| 2024-01-10 | $11.16 | $11.29 | $10.97 | $11.15 | $11.15 | 2,126,260 |
| 2024-01-09 | $11.05 | $11.25 | $11.03 | $11.13 | $11.13 | 1,924,750 |
| 2024-01-08 | $11.20 | $11.27 | $11.05 | $11.05 | $11.05 | 2,383,000 |
| 2024-01-05 | $11.36 | $11.52 | $11.17 | $11.20 | $11.20 | 2,908,000 |
| 2024-01-04 | $11.40 | $11.49 | $11.30 | $11.39 | $11.39 | 3,293,660 |
| 2024-01-03 | $11.50 | $11.61 | $11.33 | $11.43 | $11.43 | 4,008,450 |
| 2024-01-02 | $11.28 | $11.50 | $11.22 | $11.43 | $11.43 | 4,455,220 |
| 2024-01-01 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2023-12-29 | $11.29 | $11.44 | $11.15 | $11.27 | $11.27 | 4,357,680 |
| 2023-12-28 | $10.89 | $11.43 | $10.70 | $11.27 | $11.27 | 8,520,310 |
| 2023-12-27 | $11.07 | $11.12 | $10.74 | $10.95 | $10.95 | 6,889,270 |
| 2023-12-26 | $10.78 | $11.88 | $10.68 | $11.16 | $11.16 | 8,604,070 |
| 2023-12-25 | $10.96 | $10.97 | $10.67 | $10.85 | $10.85 | 1,999,300 |
| 2023-12-22 | $11.06 | $11.12 | $10.88 | $10.96 | $10.96 | 1,604,020 |
| 2023-12-21 | $10.93 | $11.11 | $10.67 | $11.06 | $11.06 | 1,806,540 |
| 2023-12-20 | $10.99 | $11.15 | $10.94 | $10.97 | $10.97 | 1,127,550 |
| 2023-12-19 | $10.81 | $11.01 | $10.75 | $10.99 | $10.99 | 1,276,760 |
| 2023-12-18 | $10.93 | $11.03 | $10.81 | $10.83 | $10.83 | 1,445,510 |
| 2023-12-15 | $10.95 | $11.04 | $10.93 | $10.98 | $10.98 | 823,750 |
| 2023-12-14 | $10.98 | $11.08 | $10.93 | $10.95 | $10.95 | 1,063,400 |
| 2023-12-13 | $11.03 | $11.07 | $10.90 | $10.93 | $10.93 | 1,085,700 |
| 2023-12-12 | $11.01 | $11.06 | $10.87 | $11.03 | $11.03 | 1,189,890 |
| 2023-12-11 | $10.83 | $11.09 | $10.74 | $10.99 | $10.99 | 2,067,410 |
| 2023-12-08 | $11.20 | $11.20 | $10.88 | $10.90 | $10.90 | 1,680,300 |
| 2023-12-07 | $11.25 | $11.29 | $11.00 | $11.16 | $11.16 | 1,673,500 |
| 2023-12-06 | $11.16 | $11.41 | $11.09 | $11.27 | $11.27 | 1,724,280 |
| 2023-12-05 | $11.43 | $11.43 | $11.13 | $11.13 | $11.13 | 1,970,440 |
| 2023-12-04 | $11.30 | $11.39 | $11.28 | $11.32 | $11.32 | 1,319,500 |
| 2023-12-01 | $11.25 | $11.40 | $11.21 | $11.31 | $11.31 | 1,338,200 |
| 2023-11-30 | $11.43 | $11.44 | $11.17 | $11.29 | $11.29 | 1,496,150 |
| 2023-11-29 | $11.45 | $11.57 | $11.35 | $11.41 | $11.41 | 1,255,400 |
| 2023-11-28 | $11.41 | $11.50 | $11.30 | $11.48 | $11.48 | 1,426,420 |
| 2023-11-27 | $11.31 | $11.42 | $11.23 | $11.34 | $11.34 | 1,811,610 |
| 2023-11-24 | $11.47 | $11.53 | $11.28 | $11.32 | $11.32 | 1,352,810 |
| 2023-11-23 | $11.51 | $11.55 | $11.38 | $11.46 | $11.46 | 1,328,500 |
| 2023-11-22 | $11.44 | $11.56 | $11.40 | $11.41 | $11.41 | 1,348,500 |
| 2023-11-21 | $11.55 | $11.64 | $11.49 | $11.49 | $11.49 | 1,389,200 |
| 2023-11-20 | $11.55 | $11.63 | $11.46 | $11.60 | $11.60 | 1,637,540 |
| 2023-11-17 | $11.46 | $11.57 | $11.37 | $11.54 | $11.54 | 1,663,130 |
| 2023-11-16 | $11.49 | $11.54 | $11.41 | $11.41 | $11.41 | 1,204,400 |
| 2023-11-15 | $11.50 | $11.57 | $11.41 | $11.54 | $11.54 | 1,911,250 |
| 2023-11-14 | $11.41 | $11.50 | $11.30 | $11.44 | $11.44 | 2,393,280 |
| 2023-11-13 | $11.23 | $11.41 | $11.21 | $11.37 | $11.37 | 1,801,580 |
| 2023-11-10 | $11.28 | $11.34 | $11.12 | $11.29 | $11.29 | 1,824,440 |
| 2023-11-09 | $11.29 | $11.42 | $11.23 | $11.34 | $11.34 | 2,855,650 |
| 2023-11-08 | $11.34 | $11.36 | $11.23 | $11.28 | $11.28 | 1,693,930 |
| 2023-11-07 | $11.32 | $11.37 | $11.20 | $11.30 | $11.30 | 2,056,650 |
| 2023-11-06 | $11.24 | $11.38 | $11.23 | $11.30 | $11.30 | 1,525,330 |
| 2023-11-03 | $11.17 | $11.32 | $11.15 | $11.20 | $11.20 | 1,206,380 |
| 2023-11-02 | $11.32 | $11.38 | $11.16 | $11.17 | $11.17 | 1,503,780 |
| 2023-11-01 | $11.25 | $11.33 | $11.11 | $11.30 | $11.30 | 1,760,600 |
| 2023-10-31 | $11.10 | $11.24 | $11.06 | $11.21 | $11.21 | 2,495,480 |
| 2023-10-30 | $11.02 | $11.18 | $10.92 | $11.09 | $11.09 | 2,353,900 |
| 2023-10-27 | $10.71 | $11.09 | $10.63 | $11.01 | $11.01 | 2,605,840 |
| 2023-10-26 | $10.91 | $10.98 | $10.63 | $10.83 | $10.83 | 1,999,600 |
| 2023-10-25 | $10.77 | $11.12 | $10.63 | $10.98 | $10.98 | 2,862,780 |
| 2023-10-24 | $10.40 | $10.69 | $10.31 | $10.62 | $10.62 | 2,649,630 |
| 2023-10-23 | $10.60 | $10.60 | $10.22 | $10.30 | $10.30 | 1,963,200 |
| 2023-10-20 | $10.61 | $10.73 | $10.50 | $10.55 | $10.55 | 1,321,000 |
| 2023-10-19 | $10.66 | $10.92 | $10.51 | $10.59 | $10.59 | 1,915,390 |
| 2023-10-18 | $10.80 | $10.86 | $10.67 | $10.67 | $10.67 | 1,405,600 |
| 2023-10-17 | $10.92 | $10.98 | $10.78 | $10.83 | $10.83 | 1,492,300 |
| 2023-10-16 | $11.21 | $11.30 | $10.81 | $10.88 | $10.88 | 2,680,000 |
| 2023-10-13 | $11.26 | $11.39 | $11.19 | $11.21 | $11.21 | 2,601,640 |
| 2023-10-12 | $11.15 | $11.33 | $11.12 | $11.30 | $11.30 | 1,762,100 |
| 2023-10-11 | $11.17 | $11.27 | $11.08 | $11.14 | $11.14 | 1,538,820 |
| 2023-10-10 | $11.09 | $11.30 | $11.07 | $11.16 | $11.16 | 1,637,600 |
| 2023-10-09 | $11.19 | $11.28 | $11.09 | $11.13 | $11.13 | 2,211,800 |
| 2023-09-28 | $11.08 | $11.19 | $11.05 | $11.16 | $11.16 | 1,219,500 |
| 2023-09-27 | $10.98 | $11.19 | $10.85 | $11.05 | $11.05 | 1,667,610 |
| 2023-09-26 | $11.08 | $11.12 | $10.96 | $10.97 | $10.97 | 1,231,100 |
| 2023-09-25 | $11.24 | $11.30 | $11.00 | $11.08 | $11.08 | 1,732,000 |
| 2023-09-22 | $11.09 | $11.25 | $11.01 | $11.23 | $11.23 | 1,857,400 |
| 2023-09-21 | $11.12 | $11.24 | $11.05 | $11.07 | $11.07 | 1,407,900 |
| 2023-09-20 | $11.18 | $11.26 | $11.12 | $11.13 | $11.13 | 1,296,380 |
| 2023-09-19 | $11.34 | $11.45 | $11.14 | $11.16 | $11.16 | 1,164,000 |
| 2023-09-18 | $11.24 | $11.50 | $11.11 | $11.37 | $11.37 | 1,456,610 |
| 2023-09-15 | $11.23 | $11.33 | $11.13 | $11.24 | $11.24 | 971,000 |
| 2023-09-14 | $11.33 | $11.33 | $11.13 | $11.20 | $11.20 | 1,123,110 |
| 2023-09-13 | $11.39 | $11.43 | $11.19 | $11.27 | $11.27 | 1,085,750 |
| 2023-09-12 | $11.41 | $11.46 | $11.28 | $11.37 | $11.37 | 1,067,200 |
| 2023-09-11 | $11.45 | $11.55 | $11.28 | $11.40 | $11.40 | 1,548,300 |
| 2023-09-08 | $11.46 | $11.55 | $11.38 | $11.39 | $11.39 | 1,304,600 |
| 2023-09-07 | $11.65 | $11.68 | $11.42 | $11.46 | $11.46 | 2,384,140 |
| 2023-09-06 | $11.46 | $11.66 | $11.33 | $11.65 | $11.65 | 2,576,200 |
| 2023-09-05 | $11.32 | $11.62 | $11.32 | $11.45 | $11.45 | 2,277,100 |
| 2023-09-04 | $11.19 | $11.40 | $11.19 | $11.39 | $11.39 | 2,332,300 |
| 2023-09-01 | $11.27 | $11.37 | $11.13 | $11.18 | $11.18 | 1,148,400 |
| 2023-08-31 | $11.42 | $11.49 | $11.24 | $11.27 | $11.27 | 1,736,180 |
| 2023-08-30 | $11.20 | $11.58 | $11.15 | $11.43 | $11.43 | 3,490,290 |
| 2023-08-29 | $10.75 | $11.29 | $10.61 | $11.19 | $11.19 | 3,170,890 |
| 2023-08-28 | $10.86 | $11.13 | $10.69 | $10.74 | $10.74 | 3,597,740 |
| 2023-08-25 | $10.57 | $10.70 | $10.40 | $10.44 | $10.44 | 1,481,730 |
| 2023-08-24 | $10.75 | $10.75 | $10.49 | $10.56 | $10.56 | 1,162,640 |
| 2023-08-23 | $10.85 | $10.89 | $10.64 | $10.65 | $10.65 | 1,169,800 |
| 2023-08-22 | $11.07 | $11.08 | $10.60 | $10.84 | $10.84 | 2,136,780 |
| 2023-08-21 | $11.19 | $11.32 | $10.95 | $10.96 | $10.96 | 2,146,900 |
| 2023-08-18 | $11.32 | $11.52 | $11.22 | $11.27 | $11.27 | 1,884,720 |
| 2023-08-17 | $11.10 | $11.30 | $10.93 | $11.28 | $11.28 | 1,404,120 |
| 2023-08-16 | $11.06 | $11.19 | $11.02 | $11.06 | $11.06 | 879,200 |
| 2023-08-15 | $11.13 | $11.15 | $11.05 | $11.10 | $11.10 | 737,150 |
| 2023-08-14 | $11.01 | $11.19 | $10.93 | $11.13 | $11.13 | 1,312,200 |
| 2023-08-11 | $11.38 | $11.38 | $11.06 | $11.10 | $11.10 | 1,366,500 |
| 2023-08-10 | $11.31 | $11.36 | $11.22 | $11.30 | $11.30 | 1,288,400 |
| 2023-08-09 | $11.30 | $11.34 | $11.20 | $11.23 | $11.23 | 1,616,150 |
| 2023-08-08 | $11.25 | $11.38 | $11.18 | $11.38 | $11.38 | 1,469,700 |
| 2023-08-07 | $11.38 | $11.38 | $11.18 | $11.21 | $11.21 | 2,029,300 |
| 2023-08-04 | $11.58 | $11.67 | $11.34 | $11.35 | $11.35 | 2,964,140 |
| 2023-08-03 | $11.63 | $11.68 | $11.46 | $11.48 | $11.48 | 2,498,100 |
| 2023-08-02 | $11.64 | $11.83 | $11.64 | $11.69 | $11.69 | 1,907,700 |
| 2023-08-01 | $11.91 | $11.92 | $11.59 | $11.68 | $11.68 | 3,259,840 |
| 2023-07-31 | $11.69 | $12.26 | $11.69 | $11.93 | $11.93 | 4,472,680 |
| 2023-07-28 | $11.80 | $11.85 | $11.53 | $11.69 | $11.69 | 4,345,360 |
| 2023-07-27 | $12.23 | $12.30 | $11.77 | $11.81 | $11.81 | 7,863,240 |
| 2023-07-26 | $11.78 | $12.55 | $11.63 | $12.23 | $12.23 | 10,078,400 |
| 2023-07-25 | $11.57 | $11.73 | $11.46 | $11.68 | $11.68 | 2,014,140 |
| 2023-07-24 | $11.49 | $11.60 | $11.36 | $11.46 | $11.46 | 1,496,200 |
| 2023-07-21 | $11.56 | $11.68 | $11.43 | $11.53 | $11.53 | 1,634,650 |
| 2023-07-20 | $11.55 | $11.68 | $11.50 | $11.54 | $11.54 | 2,256,100 |
| 2023-07-19 | $11.59 | $11.59 | $11.43 | $11.51 | $11.51 | 1,525,700 |
| 2023-07-18 | $11.39 | $11.69 | $11.35 | $11.59 | $11.59 | 2,907,500 |
| 2023-07-17 | $11.30 | $11.44 | $11.19 | $11.37 | $11.37 | 1,533,900 |
| 2023-07-14 | $11.40 | $11.45 | $11.30 | $11.34 | $11.34 | 1,212,500 |
| 2023-07-13 | $11.39 | $11.52 | $11.32 | $11.37 | $11.37 | 2,436,190 |
| 2023-07-12 | $11.41 | $11.55 | $11.41 | $11.45 | $11.45 | 2,031,300 |
| 2023-07-11 | $11.39 | $11.42 | $11.22 | $11.41 | $11.41 | 1,716,800 |
| 2023-07-10 | $11.44 | $11.45 | $11.30 | $11.35 | $11.35 | 1,859,860 |
| 2023-07-07 | $11.44 | $11.48 | $11.31 | $11.39 | $11.39 | 1,722,710 |
| 2023-07-06 | $11.47 | $11.47 | $11.31 | $11.44 | $11.44 | 1,667,200 |
| 2023-07-05 | $11.47 | $11.60 | $11.37 | $11.46 | $11.46 | 2,290,010 |
| 2023-07-04 | $11.69 | $11.73 | $11.61 | $11.70 | $11.37 | 2,136,060 |
| 2023-07-03 | $11.61 | $11.78 | $11.56 | $11.66 | $11.33 | 2,373,720 |
| 2023-06-30 | $11.44 | $11.71 | $11.39 | $11.61 | $11.61 | 2,553,370 |
| 2023-06-29 | $11.27 | $11.63 | $11.20 | $11.41 | $11.41 | 2,327,450 |
| 2023-06-28 | $11.27 | $11.27 | $11.07 | $11.24 | $11.24 | 1,251,500 |
| 2023-06-27 | $10.79 | $11.24 | $10.77 | $11.24 | $11.24 | 2,317,470 |
| 2023-06-26 | $10.91 | $10.98 | $10.76 | $10.79 | $10.79 | 1,276,900 |
| 2023-06-21 | $11.06 | $11.19 | $10.89 | $10.90 | $10.90 | 1,184,150 |
| 2023-06-20 | $11.22 | $11.23 | $11.05 | $11.06 | $11.06 | 1,009,260 |
| 2023-06-19 | $11.27 | $11.34 | $11.16 | $11.19 | $11.19 | 1,133,510 |
| 2023-06-16 | $11.25 | $11.32 | $11.19 | $11.27 | $11.27 | 1,251,040 |
| 2023-06-15 | $11.15 | $11.24 | $11.03 | $11.24 | $11.24 | 1,230,700 |
| 2023-06-14 | $11.22 | $11.22 | $11.07 | $11.09 | $11.09 | 974,450 |
| 2023-06-13 | $11.23 | $11.29 | $11.15 | $11.21 | $11.21 | 1,110,000 |
| 2023-06-12 | $11.06 | $11.30 | $10.91 | $11.22 | $11.22 | 1,661,580 |
| 2023-06-09 | $11.10 | $11.16 | $10.97 | $11.06 | $11.06 | 1,229,600 |
| 2023-06-08 | $11.22 | $11.22 | $11.04 | $11.11 | $11.11 | 1,179,120 |
| 2023-06-07 | $11.20 | $11.25 | $11.09 | $11.15 | $11.15 | 1,066,500 |
| 2023-06-06 | $11.40 | $11.42 | $11.14 | $11.14 | $11.14 | 1,478,400 |
| 2023-06-05 | $11.55 | $11.62 | $11.41 | $11.43 | $11.43 | 1,285,900 |
| 2023-06-02 | $11.07 | $11.58 | $11.06 | $11.55 | $11.55 | 2,328,190 |
| 2023-06-01 | $11.03 | $11.26 | $10.96 | $11.11 | $11.11 | 1,697,300 |
| 2023-05-31 | $11.24 | $11.24 | $10.99 | $11.00 | $11.00 | 1,418,440 |
| 2023-05-30 | $11.18 | $11.22 | $11.01 | $11.19 | $11.19 | 1,420,750 |
| 2023-05-29 | $11.35 | $11.41 | $11.12 | $11.19 | $11.19 | 1,411,920 |
| 2023-05-26 | $11.45 | $11.53 | $11.27 | $11.36 | $11.36 | 1,285,100 |
| 2023-05-25 | $11.38 | $11.50 | $11.31 | $11.46 | $11.46 | 1,343,780 |
| 2023-05-24 | $11.56 | $11.57 | $11.43 | $11.45 | $11.45 | 1,418,600 |
| 2023-05-23 | $11.56 | $11.65 | $11.43 | $11.58 | $11.58 | 1,570,440 |
| 2023-05-22 | $11.30 | $11.82 | $11.26 | $11.60 | $11.60 | 3,097,180 |
| 2023-05-19 | $11.33 | $11.39 | $11.25 | $11.30 | $11.30 | 1,182,950 |
| 2023-05-18 | $11.35 | $11.45 | $11.26 | $11.34 | $11.34 | 1,298,970 |
| 2023-05-17 | $11.18 | $11.37 | $11.16 | $11.33 | $11.33 | 1,354,900 |
| 2023-05-16 | $11.32 | $11.32 | $11.18 | $11.22 | $11.22 | 1,028,750 |
| 2023-05-15 | $11.19 | $11.31 | $11.01 | $11.29 | $11.29 | 1,331,400 |
| 2023-05-12 | $11.25 | $11.30 | $11.09 | $11.12 | $11.12 | 1,267,440 |
| 2023-05-11 | $11.29 | $11.31 | $11.18 | $11.24 | $11.24 | 929,950 |
| 2023-05-10 | $11.13 | $11.36 | $11.13 | $11.24 | $11.24 | 1,189,940 |
| 2023-05-09 | $11.29 | $11.33 | $11.10 | $11.19 | $11.19 | 1,296,350 |
| 2023-05-08 | $11.18 | $11.38 | $11.13 | $11.28 | $11.28 | 1,453,000 |
| 2023-05-05 | $11.50 | $11.50 | $11.09 | $11.18 | $11.18 | 1,742,300 |
| 2023-05-04 | $11.33 | $11.48 | $11.17 | $11.44 | $11.44 | 1,395,920 |
| 2023-05-03 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2023-05-02 | $11.34 | $11.34 | $11.34 | $11.34 | $11.34 | 0 |
| 2023-04-28 | $11.00 | $11.34 | $11.00 | $11.34 | $11.34 | 1,534,030 |
| 2023-04-27 | $10.94 | $11.12 | $10.89 | $11.00 | $11.00 | 1,603,040 |
| 2023-04-26 | $10.70 | $11.13 | $10.69 | $11.00 | $11.00 | 2,293,090 |
| 2023-04-25 | $11.17 | $11.18 | $10.60 | $10.71 | $10.71 | 2,605,250 |
| 2023-04-24 | $10.96 | $11.19 | $10.82 | $11.12 | $11.12 | 2,054,690 |
| 2023-04-21 | $11.28 | $11.32 | $10.96 | $10.99 | $10.99 | 2,038,400 |
| 2023-04-20 | $11.36 | $11.36 | $11.10 | $11.19 | $11.19 | 1,552,360 |
| 2023-04-19 | $11.49 | $11.50 | $11.32 | $11.33 | $11.33 | 1,937,750 |
| 2023-04-18 | $11.69 | $11.69 | $11.43 | $11.55 | $11.55 | 1,696,530 |
| 2023-04-17 | $11.58 | $11.75 | $11.54 | $11.63 | $11.63 | 1,512,200 |
| 2023-04-14 | $11.62 | $11.72 | $11.52 | $11.62 | $11.62 | 1,650,840 |
| 2023-04-13 | $11.72 | $11.75 | $11.58 | $11.63 | $11.63 | 1,647,500 |
| 2023-04-12 | $11.66 | $11.83 | $11.60 | $11.72 | $11.72 | 2,629,100 |
| 2023-04-11 | $11.90 | $12.18 | $11.50 | $11.68 | $11.68 | 6,584,590 |
| 2023-04-10 | $12.54 | $12.62 | $12.38 | $12.44 | $12.44 | 1,639,900 |
| 2023-04-07 | $12.50 | $12.63 | $12.43 | $12.59 | $12.59 | 1,477,340 |
| 2023-04-06 | $12.36 | $12.56 | $12.23 | $12.50 | $12.50 | 2,338,000 |
| 2023-04-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2023-04-04 | $12.88 | $12.92 | $12.38 | $12.39 | $12.39 | 4,205,240 |
| 2023-04-03 | $12.87 | $12.91 | $12.71 | $12.88 | $12.88 | 2,024,170 |
| 2023-03-31 | $12.84 | $13.06 | $12.75 | $12.90 | $12.90 | 1,324,020 |
| 2023-03-30 | $12.80 | $12.89 | $12.73 | $12.77 | $12.77 | 1,266,740 |
| 2023-03-29 | $13.00 | $13.06 | $12.85 | $12.85 | $12.85 | 1,399,840 |
| 2023-03-28 | $13.16 | $13.33 | $12.95 | $12.99 | $12.99 | 1,614,540 |
| 2023-03-27 | $13.16 | $13.19 | $12.99 | $13.17 | $13.17 | 1,431,300 |
| 2023-03-24 | $13.00 | $13.23 | $12.95 | $13.18 | $13.18 | 1,754,550 |
| 2023-03-23 | $13.01 | $13.08 | $12.87 | $13.06 | $13.06 | 2,006,100 |
| 2023-03-22 | $12.93 | $13.15 | $12.92 | $13.13 | $13.13 | 2,304,180 |
| 2023-03-21 | $12.64 | $12.92 | $12.60 | $12.92 | $12.92 | 1,731,380 |
| 2023-03-20 | $12.74 | $12.74 | $12.46 | $12.64 | $12.64 | 2,092,080 |
| 2023-03-17 | $12.79 | $12.85 | $12.60 | $12.70 | $12.70 | 1,791,900 |
| 2023-03-16 | $12.86 | $12.96 | $12.63 | $12.68 | $12.68 | 1,825,300 |
| 2023-03-15 | $12.90 | $13.13 | $12.85 | $12.96 | $12.96 | 1,995,870 |
| 2023-03-14 | $13.01 | $13.01 | $12.55 | $12.79 | $12.79 | 2,430,350 |
| 2023-03-13 | $13.15 | $13.22 | $12.91 | $12.98 | $12.98 | 2,605,800 |
| 2023-03-10 | $13.38 | $13.45 | $13.15 | $13.19 | $13.19 | 2,188,940 |
| 2023-03-09 | $13.31 | $13.57 | $13.30 | $13.49 | $13.49 | 1,897,000 |
| 2023-03-08 | $13.20 | $13.32 | $13.15 | $13.32 | $13.32 | 1,484,200 |
| 2023-03-07 | $13.58 | $13.62 | $13.19 | $13.20 | $13.20 | 2,557,900 |
| 2023-03-06 | $13.66 | $13.75 | $13.45 | $13.61 | $13.61 | 1,888,100 |
| 2023-03-03 | $13.76 | $13.85 | $13.59 | $13.66 | $13.66 | 1,835,920 |
| 2023-03-02 | $14.05 | $14.10 | $13.71 | $13.76 | $13.76 | 2,576,600 |
| 2023-03-01 | $13.86 | $14.04 | $13.73 | $14.04 | $14.04 | 2,646,140 |
| 2023-02-28 | $13.83 | $13.94 | $13.62 | $13.88 | $13.88 | 1,944,750 |
| 2023-02-27 | $13.87 | $13.98 | $13.73 | $13.81 | $13.81 | 1,751,040 |
| 2023-02-24 | $14.12 | $14.13 | $13.82 | $13.87 | $13.87 | 2,338,220 |
| 2023-02-23 | $14.15 | $14.27 | $13.98 | $14.10 | $14.10 | 2,285,640 |
| 2023-02-22 | $14.17 | $14.32 | $14.08 | $14.11 | $14.11 | 2,715,460 |
| 2023-02-21 | $13.85 | $14.40 | $13.81 | $14.23 | $14.23 | 4,788,600 |
| 2023-02-20 | $13.73 | $13.84 | $13.51 | $13.82 | $13.82 | 2,553,020 |
| 2023-02-17 | $13.71 | $13.71 | $13.71 | $13.71 | $13.71 | 2,950,220 |
| 2023-02-16 | $14.36 | $14.36 | $13.65 | $13.79 | $13.79 | 5,223,990 |
| 2023-02-15 | $14.38 | $14.50 | $14.24 | $14.29 | $14.29 | 2,596,940 |
| 2023-02-14 | $14.37 | $14.53 | $14.32 | $14.42 | $14.42 | 2,903,790 |
| 2023-02-13 | $14.26 | $14.42 | $14.22 | $14.37 | $14.37 | 2,744,360 |
| 2023-02-10 | $14.46 | $14.48 | $14.19 | $14.22 | $14.22 | 4,212,560 |
| 2023-02-09 | $14.21 | $14.72 | $14.20 | $14.48 | $14.48 | 5,705,620 |
| 2023-02-08 | $13.99 | $14.44 | $13.92 | $14.30 | $14.30 | 5,950,990 |
| 2023-02-07 | $14.00 | $14.05 | $13.88 | $13.98 | $13.98 | 2,177,640 |
| 2023-02-06 | $14.03 | $14.12 | $13.86 | $13.97 | $13.97 | 2,178,800 |
| 2023-02-03 | $14.14 | $14.16 | $13.83 | $14.04 | $14.04 | 3,058,810 |
| 2023-02-02 | $14.14 | $14.19 | $13.96 | $14.12 | $14.12 | 3,603,890 |
| 2023-02-01 | $13.84 | $14.07 | $13.77 | $14.05 | $14.05 | 3,093,710 |
| 2023-01-31 | $13.69 | $13.86 | $13.59 | $13.82 | $13.82 | 3,365,380 |
| 2023-01-30 | $13.66 | $13.84 | $13.59 | $13.63 | $13.63 | 3,554,500 |
| 2023-01-20 | $13.59 | $13.68 | $13.48 | $13.59 | $13.59 | 2,574,160 |
| 2023-01-19 | $13.35 | $13.64 | $13.24 | $13.59 | $13.59 | 2,783,880 |
| 2023-01-18 | $13.35 | $13.45 | $13.23 | $13.45 | $13.45 | 1,606,400 |
| 2023-01-17 | $13.34 | $13.47 | $13.23 | $13.29 | $13.29 | 1,567,820 |
| 2023-01-16 | $13.11 | $13.37 | $13.07 | $13.26 | $13.26 | 2,018,500 |
| 2023-01-13 | $13.10 | $13.21 | $13.04 | $13.11 | $13.11 | 1,262,700 |
| 2023-01-12 | $13.03 | $13.22 | $13.02 | $13.09 | $13.09 | 1,374,630 |
| 2023-01-11 | $13.20 | $13.28 | $13.04 | $13.07 | $13.07 | 1,961,100 |
| 2023-01-10 | $13.37 | $13.37 | $13.10 | $13.20 | $13.20 | 2,311,800 |
| 2023-01-09 | $13.36 | $13.58 | $13.30 | $13.36 | $13.36 | 2,495,700 |
| 2023-01-06 | $13.05 | $13.53 | $13.00 | $13.36 | $13.36 | 5,016,320 |
| 2023-01-05 | $12.98 | $13.15 | $12.86 | $13.06 | $13.06 | 2,165,740 |
| 2023-01-04 | $13.00 | $13.08 | $12.83 | $12.90 | $12.90 | 1,778,800 |
| 2023-01-03 | $12.47 | $13.11 | $12.47 | $13.04 | $13.04 | 3,052,910 |
| 2023-01-02 | $12.54 | $12.54 | $12.54 | $12.54 | $12.54 | 0 |
| 2022-12-30 | $12.47 | $12.62 | $12.47 | $12.54 | $12.54 | 1,197,600 |
| 2022-12-29 | $12.60 | $12.72 | $12.46 | $12.47 | $12.47 | 1,757,240 |
| 2022-12-28 | $12.88 | $12.88 | $12.64 | $12.66 | $12.66 | 1,848,800 |
| 2022-12-27 | $12.89 | $12.98 | $12.74 | $12.91 | $12.91 | 1,996,200 |
| 2022-12-26 | $12.40 | $12.89 | $12.39 | $12.88 | $12.88 | 2,666,150 |
| 2022-12-23 | $12.40 | $12.50 | $12.22 | $12.40 | $12.40 | 1,573,220 |
| 2022-12-22 | $12.96 | $13.04 | $12.31 | $12.42 | $12.42 | 3,626,220 |
| 2022-12-21 | $12.91 | $13.19 | $12.75 | $12.97 | $12.97 | 2,631,350 |
| 2022-12-20 | $12.87 | $12.94 | $12.61 | $12.88 | $12.88 | 2,604,570 |
| 2022-12-19 | $13.02 | $13.12 | $12.63 | $12.70 | $12.70 | 3,279,150 |
| 2022-12-16 | $13.38 | $13.39 | $13.02 | $13.06 | $13.06 | 3,804,300 |
| 2022-12-15 | $13.30 | $13.49 | $13.18 | $13.47 | $13.47 | 3,361,020 |
| 2022-12-14 | $13.34 | $13.46 | $13.22 | $13.25 | $13.25 | 3,515,300 |
| 2022-12-13 | $13.68 | $13.69 | $13.36 | $13.39 | $13.39 | 4,075,950 |
| 2022-12-12 | $14.00 | $14.01 | $13.56 | $13.60 | $13.60 | 6,165,800 |
| 2022-12-09 | $14.45 | $14.46 | $14.01 | $14.06 | $14.06 | 9,717,080 |
| 2022-12-08 | $14.11 | $14.63 | $13.94 | $14.50 | $14.50 | 11,832,880 |
| 2022-12-07 | $13.88 | $14.31 | $13.80 | $14.19 | $14.19 | 8,900,810 |
| 2022-12-06 | $13.68 | $14.06 | $13.59 | $13.92 | $13.92 | 4,822,590 |
| 2022-12-05 | $13.66 | $13.82 | $13.59 | $13.77 | $13.77 | 3,407,400 |
| 2022-12-01 | $13.55 | $13.88 | $13.46 | $13.62 | $13.62 | 4,419,840 |
| 2022-11-30 | $13.63 | $13.66 | $13.35 | $13.38 | $13.38 | 3,228,300 |
| 2022-11-29 | $13.31 | $13.58 | $13.31 | $13.55 | $13.55 | 2,950,600 |
| 2022-11-28 | $13.38 | $13.51 | $13.25 | $13.31 | $13.31 | 3,156,000 |
| 2022-11-25 | $13.96 | $13.96 | $13.58 | $13.58 | $13.58 | 3,643,650 |
| 2022-11-24 | $13.65 | $14.19 | $13.65 | $13.97 | $13.97 | 5,314,050 |
| 2022-11-23 | $13.90 | $13.90 | $13.28 | $13.69 | $13.69 | 4,653,640 |
| 2022-11-22 | $14.03 | $14.29 | $13.78 | $13.86 | $13.86 | 4,732,610 |
| 2022-11-21 | $13.71 | $14.07 | $13.48 | $14.03 | $14.03 | 4,788,100 |
| 2022-11-18 | $13.89 | $14.23 | $13.66 | $13.70 | $13.70 | 5,312,100 |
| 2022-11-17 | $14.02 | $14.02 | $13.75 | $13.86 | $13.86 | 3,375,040 |
| 2022-11-16 | $14.25 | $14.33 | $13.96 | $13.99 | $13.99 | 4,340,300 |
| 2022-11-15 | $13.74 | $14.25 | $13.57 | $14.22 | $14.22 | 5,402,740 |
| 2022-11-14 | $14.16 | $14.39 | $13.65 | $13.73 | $13.73 | 5,789,200 |
| 2022-11-11 | $14.31 | $14.45 | $14.06 | $14.14 | $14.14 | 6,134,800 |
| 2022-11-10 | $13.99 | $14.14 | $13.84 | $13.96 | $13.96 | 3,250,620 |
| 2022-11-09 | $14.23 | $14.33 | $14.05 | $14.06 | $14.06 | 2,474,830 |
| 2022-11-08 | $14.45 | $14.59 | $14.10 | $14.23 | $14.23 | 3,586,420 |
| 2022-11-07 | $14.06 | $14.60 | $14.06 | $14.45 | $14.45 | 5,697,150 |
| 2022-11-04 | $13.74 | $14.14 | $13.68 | $14.08 | $14.08 | 5,111,430 |
| 2022-11-03 | $13.58 | $13.78 | $13.41 | $13.69 | $13.69 | 3,525,260 |
| 2022-11-02 | $13.71 | $13.76 | $13.33 | $13.56 | $13.56 | 5,233,800 |
| 2022-11-01 | $13.28 | $13.52 | $13.16 | $13.52 | $13.52 | 3,731,330 |
| 2022-10-31 | $12.80 | $13.32 | $12.80 | $13.18 | $13.18 | 4,191,690 |
| 2022-10-28 | $13.71 | $13.73 | $12.87 | $12.90 | $12.90 | 6,267,200 |
| 2022-10-27 | $13.94 | $14.26 | $13.74 | $13.74 | $13.74 | 4,449,150 |
| 2022-10-26 | $14.09 | $14.31 | $13.66 | $13.90 | $13.90 | 7,929,270 |
| 2022-10-25 | $14.29 | $14.38 | $13.69 | $14.09 | $14.09 | 4,947,800 |
| 2022-10-24 | $14.95 | $15.25 | $14.33 | $14.40 | $14.40 | 5,021,720 |
| 2022-10-21 | $15.06 | $15.23 | $14.80 | $14.86 | $14.86 | 3,024,960 |
| 2022-10-20 | $15.29 | $15.39 | $14.87 | $15.06 | $15.06 | 3,758,860 |
| 2022-10-19 | $15.55 | $15.67 | $15.23 | $15.24 | $15.24 | 2,838,700 |
| 2022-10-18 | $15.46 | $15.83 | $15.31 | $15.64 | $15.64 | 4,409,400 |
| 2022-10-17 | $15.53 | $15.66 | $15.25 | $15.43 | $15.43 | 6,263,750 |
| 2022-10-14 | $15.40 | $15.98 | $15.11 | $15.81 | $15.81 | 6,011,810 |
| 2022-10-13 | $14.82 | $15.33 | $14.67 | $15.09 | $15.09 | 4,681,020 |
| 2022-10-12 | $14.41 | $14.83 | $14.00 | $14.83 | $14.83 | 3,798,250 |
| 2022-10-11 | $14.37 | $14.42 | $14.02 | $14.37 | $14.37 | 2,263,840 |
| 2022-10-10 | $14.72 | $14.94 | $14.11 | $14.19 | $14.19 | 3,589,340 |
| 2022-09-30 | $14.86 | $14.93 | $14.56 | $14.67 | $14.67 | 2,892,560 |
| 2022-09-29 | $14.73 | $15.06 | $14.68 | $14.75 | $14.75 | 3,700,920 |
| 2022-09-28 | $15.20 | $15.38 | $14.66 | $14.66 | $14.66 | 4,381,400 |
| 2022-09-27 | $15.39 | $15.59 | $15.00 | $15.34 | $15.34 | 5,298,370 |
| 2022-09-26 | $15.04 | $15.62 | $14.95 | $15.32 | $15.32 | 4,391,110 |
| 2022-09-23 | $16.00 | $16.10 | $15.21 | $15.28 | $15.28 | 3,556,300 |
| 2022-09-22 | $15.76 | $16.16 | $15.68 | $15.91 | $15.91 | 3,088,800 |
| 2022-09-21 | $15.93 | $15.98 | $15.56 | $15.89 | $15.89 | 3,178,340 |
| 2022-09-20 | $15.62 | $16.11 | $15.62 | $15.94 | $15.94 | 4,823,630 |
| 2022-09-19 | $15.85 | $16.20 | $15.37 | $15.48 | $15.48 | 5,702,960 |
| 2022-09-16 | $16.05 | $16.31 | $15.79 | $15.85 | $15.85 | 3,658,380 |
| 2022-09-15 | $17.15 | $17.31 | $15.69 | $16.14 | $16.14 | 9,731,070 |
| 2022-09-14 | $17.05 | $17.55 | $16.93 | $17.16 | $17.16 | 3,431,460 |
| 2022-09-13 | $17.37 | $17.94 | $17.28 | $17.40 | $17.40 | 3,873,500 |
| 2022-09-12 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 0 |
| 2022-09-09 | $17.77 | $17.98 | $17.28 | $17.34 | $17.34 | 5,880,500 |
| 2022-09-08 | $18.70 | $18.80 | $17.77 | $17.81 | $17.81 | 7,490,300 |
| 2022-09-07 | $17.60 | $19.33 | $17.60 | $18.62 | $18.62 | 11,636,080 |
| 2022-09-06 | $16.94 | $17.89 | $16.88 | $17.75 | $17.75 | 7,270,990 |
| 2022-09-05 | $17.12 | $17.73 | $16.80 | $16.94 | $16.94 | 5,794,620 |
| 2022-09-02 | $16.90 | $17.33 | $16.71 | $17.15 | $17.15 | 3,687,450 |
| 2022-09-01 | $17.85 | $17.87 | $16.85 | $16.94 | $16.94 | 5,837,560 |
| 2022-08-31 | $17.54 | $17.68 | $17.00 | $17.05 | $17.05 | 6,128,760 |
| 2022-08-30 | $17.92 | $18.03 | $17.33 | $17.45 | $17.45 | 4,860,930 |
| 2022-08-29 | $18.02 | $18.36 | $17.75 | $17.81 | $17.81 | 6,292,820 |
| 2022-08-26 | $18.16 | $18.92 | $18.03 | $18.12 | $18.12 | 7,294,960 |
| 2022-08-25 | $18.80 | $18.87 | $17.82 | $18.16 | $18.16 | 10,184,900 |
| 2022-08-24 | $20.25 | $20.67 | $18.53 | $18.67 | $18.67 | 10,399,170 |
| 2022-08-23 | $19.47 | $20.56 | $19.32 | $20.31 | $20.31 | 8,803,480 |
| 2022-08-22 | $19.60 | $19.75 | $18.66 | $19.50 | $19.50 | 8,497,730 |
| 2022-08-19 | $21.05 | $21.23 | $19.58 | $19.63 | $19.63 | 9,431,130 |
| 2022-08-18 | $20.88 | $21.04 | $20.28 | $20.82 | $20.82 | 8,470,500 |
| 2022-08-17 | $22.77 | $22.81 | $20.60 | $20.96 | $20.96 | 15,956,040 |
| 2022-08-16 | $21.17 | $23.34 | $20.83 | $22.49 | $22.49 | 18,335,700 |
| 2022-08-15 | $20.20 | $21.22 | $20.13 | $21.00 | $21.00 | 7,619,770 |
| 2022-08-12 | $20.72 | $20.92 | $20.15 | $20.25 | $20.25 | 4,492,920 |
| 2022-08-11 | $21.06 | $21.18 | $20.55 | $20.73 | $20.73 | 5,218,860 |
| 2022-08-10 | $21.10 | $21.52 | $20.61 | $21.01 | $21.01 | 7,101,180 |
| 2022-08-09 | $19.50 | $21.18 | $19.29 | $20.98 | $20.98 | 11,221,550 |
| 2022-08-08 | $19.38 | $20.04 | $19.11 | $19.85 | $19.85 | 5,106,940 |
| 2022-08-05 | $20.46 | $20.56 | $19.26 | $19.52 | $19.52 | 9,452,100 |
| 2022-08-04 | $20.89 | $21.27 | $20.18 | $20.46 | $20.46 | 5,364,270 |
| 2022-08-03 | $20.95 | $21.96 | $20.64 | $20.70 | $20.70 | 8,598,150 |
| 2022-08-02 | $20.86 | $21.16 | $19.67 | $20.90 | $20.90 | 10,778,050 |
| 2022-08-01 | $21.91 | $22.56 | $20.79 | $21.15 | $21.15 | 12,920,650 |
| 2022-07-29 | $20.77 | $22.50 | $20.56 | $21.99 | $21.99 | 12,905,790 |
| 2022-07-28 | $21.32 | $21.93 | $20.43 | $20.64 | $20.64 | 8,690,940 |
| 2022-07-27 | $20.70 | $21.58 | $20.38 | $21.39 | $21.39 | 11,479,260 |
| 2022-07-26 | $20.60 | $21.00 | $19.81 | $20.70 | $20.70 | 8,091,880 |
| 2022-07-25 | $21.79 | $21.97 | $20.43 | $20.68 | $20.68 | 10,929,970 |
| 2022-07-22 | $23.50 | $23.50 | $21.48 | $21.87 | $21.87 | 14,737,040 |
| 2022-07-21 | $24.54 | $25.31 | $23.32 | $23.49 | $23.49 | 14,465,490 |
| 2022-07-20 | $24.35 | $25.68 | $23.58 | $25.03 | $25.03 | 20,189,590 |
| 2022-07-19 | $21.03 | $24.98 | $20.83 | $24.68 | $24.68 | 20,421,970 |
| 2022-07-18 | $20.94 | $21.99 | $20.60 | $21.14 | $21.14 | 9,083,950 |
| 2022-07-15 | $20.99 | $21.60 | $20.67 | $21.36 | $21.36 | 10,214,280 |
| 2022-07-14 | $20.32 | $21.40 | $20.00 | $20.85 | $20.85 | 10,643,520 |
| 2022-07-13 | $19.70 | $20.60 | $19.70 | $20.22 | $20.22 | 13,881,250 |
| 2022-07-12 | $18.36 | $20.63 | $18.21 | $19.61 | $19.61 | 16,333,920 |
| 2022-07-11 | $17.43 | $18.89 | $17.22 | $18.15 | $18.15 | 9,034,500 |
| 2022-07-08 | $17.75 | $18.40 | $17.33 | $17.40 | $17.40 | 5,912,360 |
| 2022-07-07 | $18.49 | $18.68 | $17.60 | $17.75 | $17.75 | 7,211,790 |
| 2022-07-06 | $18.51 | $18.90 | $18.29 | $18.33 | $18.33 | 3,968,190 |
| 2022-07-05 | $19.31 | $19.50 | $18.83 | $18.92 | $18.57 | 4,405,140 |
| 2022-07-04 | $18.68 | $19.50 | $18.28 | $19.02 | $18.66 | 4,313,620 |
| 2022-07-01 | $18.48 | $19.05 | $18.39 | $18.68 | $18.33 | 3,784,160 |
| 2022-06-30 | $18.46 | $18.88 | $18.11 | $18.63 | $18.28 | 6,431,180 |
| 2022-06-29 | $19.22 | $19.50 | $18.39 | $18.46 | $18.11 | 8,986,190 |
| 2022-06-28 | $20.00 | $20.79 | $19.23 | $19.47 | $19.11 | 8,611,510 |
| 2022-06-27 | $19.06 | $19.72 | $19.00 | $19.49 | $19.12 | 6,340,710 |
| 2022-06-24 | $19.23 | $19.78 | $19.14 | $19.26 | $18.90 | 5,440,970 |
| 2022-06-23 | $20.02 | $20.15 | $19.00 | $19.20 | $18.84 | 6,013,280 |
| 2022-06-22 | $18.81 | $20.48 | $18.44 | $19.63 | $19.26 | 10,202,180 |
| 2022-06-21 | $19.19 | $19.29 | $18.35 | $18.82 | $18.47 | 6,257,740 |
| 2022-06-20 | $17.94 | $19.49 | $17.92 | $19.12 | $18.76 | 10,434,290 |
| 2022-06-17 | $17.06 | $18.30 | $17.00 | $17.95 | $17.61 | 8,653,480 |
| 2022-06-16 | $17.21 | $17.47 | $17.04 | $17.25 | $16.93 | 4,623,640 |
| 2022-06-15 | $18.37 | $18.38 | $17.20 | $17.23 | $16.91 | 11,059,350 |
| 2022-06-14 | $17.00 | $18.76 | $17.00 | $18.38 | $18.04 | 14,070,850 |
| 2022-06-13 | $16.95 | $18.20 | $16.95 | $17.72 | $17.39 | 10,348,380 |
| 2022-06-10 | $16.60 | $17.28 | $16.45 | $16.95 | $16.63 | 5,945,240 |
| 2022-06-09 | $16.60 | $17.25 | $16.40 | $16.60 | $16.29 | 5,798,210 |
| 2022-06-08 | $16.78 | $17.09 | $16.25 | $16.86 | $16.54 | 7,029,870 |
| 2022-06-07 | $16.13 | $17.59 | $16.03 | $16.89 | $16.57 | 11,339,190 |
| 2022-06-06 | $16.13 | $16.32 | $15.91 | $16.18 | $15.88 | 5,830,990 |
| 2022-06-02 | $15.71 | $16.48 | $15.30 | $16.22 | $15.92 | 10,226,370 |
| 2022-06-01 | $14.17 | $16.22 | $14.11 | $15.79 | $15.49 | 14,130,220 |
| 2022-05-31 | $13.99 | $14.35 | $13.69 | $14.22 | $13.95 | 4,827,980 |
| 2022-05-30 | $13.86 | $14.03 | $13.50 | $13.91 | $13.65 | 3,252,180 |
| 2022-05-27 | $13.35 | $14.03 | $13.30 | $13.78 | $13.52 | 4,568,120 |
| 2022-05-26 | $13.37 | $13.45 | $13.00 | $13.26 | $13.01 | 2,840,300 |
| 2022-05-25 | $13.42 | $13.50 | $13.17 | $13.33 | $13.08 | 2,130,920 |
| 2022-05-24 | $14.00 | $14.00 | $13.28 | $13.29 | $13.04 | 3,506,390 |
| 2022-05-23 | $13.82 | $13.94 | $13.70 | $13.89 | $13.63 | 2,111,910 |
| 2022-05-20 | $13.72 | $14.05 | $13.52 | $13.76 | $13.50 | 4,177,550 |
| 2022-05-19 | $13.18 | $13.78 | $12.97 | $13.78 | $13.52 | 5,234,970 |
| 2022-05-18 | $13.41 | $13.44 | $13.25 | $13.29 | $13.04 | 2,608,300 |
| 2022-05-17 | $13.12 | $13.48 | $12.88 | $13.38 | $13.13 | 4,415,010 |
| 2022-05-16 | $12.95 | $13.36 | $12.88 | $13.16 | $12.91 | 4,525,870 |
| 2022-05-13 | $12.71 | $13.04 | $12.59 | $12.95 | $12.71 | 3,388,360 |
| 2022-05-12 | $12.64 | $12.90 | $12.43 | $12.68 | $12.44 | 2,531,940 |
| 2022-05-11 | $12.62 | $13.10 | $12.53 | $12.63 | $12.39 | 4,022,740 |
| 2022-05-10 | $12.50 | $12.73 | $12.22 | $12.64 | $12.40 | 3,222,010 |
| 2022-05-09 | $12.30 | $12.76 | $12.30 | $12.53 | $12.30 | 1,859,810 |
| 2022-05-06 | $12.30 | $12.62 | $12.16 | $12.40 | $12.17 | 2,320,070 |
| 2022-05-05 | $12.46 | $12.83 | $12.38 | $12.65 | $12.41 | 2,750,140 |
| 2022-05-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.27 | 0 |
| 2022-05-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.27 | 0 |
| 2022-04-29 | $11.92 | $12.63 | $11.92 | $12.50 | $12.27 | 3,683,690 |
| 2022-04-28 | $11.51 | $12.20 | $11.51 | $11.95 | $11.73 | 3,813,410 |
| 2022-04-27 | $11.06 | $11.70 | $10.92 | $11.68 | $11.46 | 4,701,650 |
| 2022-04-26 | $11.78 | $11.89 | $11.02 | $11.06 | $10.85 | 4,124,710 |
| 2022-04-25 | $12.81 | $12.93 | $11.72 | $11.73 | $11.51 | 5,658,130 |
| 2022-04-22 | $12.92 | $13.24 | $12.74 | $13.02 | $12.78 | 2,683,050 |
| 2022-04-21 | $13.79 | $13.93 | $12.97 | $13.02 | $12.78 | 3,966,350 |
| 2022-04-20 | $14.27 | $14.51 | $13.74 | $13.80 | $13.54 | 3,383,500 |
| 2022-04-19 | $13.90 | $14.59 | $13.90 | $14.27 | $14.00 | 3,746,570 |
| 2022-04-18 | $13.82 | $14.01 | $13.50 | $13.90 | $13.64 | 4,435,500 |
| 2022-04-15 | $14.35 | $14.48 | $13.88 | $14.05 | $13.79 | 5,221,060 |
| 2022-04-14 | $14.43 | $14.65 | $14.24 | $14.53 | $14.26 | 3,448,250 |
| 2022-04-13 | $14.42 | $14.81 | $14.18 | $14.35 | $14.08 | 3,891,040 |
| 2022-04-12 | $14.61 | $14.70 | $14.11 | $14.45 | $14.18 | 5,080,620 |
| 2022-04-11 | $15.58 | $15.72 | $14.57 | $14.73 | $14.45 | 7,825,460 |
| 2022-04-08 | $15.38 | $16.43 | $15.35 | $15.97 | $15.67 | 7,500,710 |
| 2022-04-07 | $15.46 | $15.74 | $15.23 | $15.46 | $15.17 | 4,267,330 |
| 2022-04-06 | $15.76 | $15.98 | $15.39 | $15.49 | $15.20 | 4,914,310 |
| 2022-04-05 | $15.82 | $15.82 | $15.82 | $15.82 | $15.52 | 0 |
| 2022-04-04 | $15.82 | $15.82 | $15.82 | $15.82 | $15.52 | 0 |
| 2022-04-01 | $15.80 | $16.08 | $15.40 | $15.82 | $15.52 | 3,646,560 |
| 2022-03-31 | $16.15 | $16.50 | $15.90 | $15.94 | $15.64 | 4,235,250 |
| 2022-03-30 | $16.55 | $16.56 | $16.18 | $16.28 | $15.97 | 6,340,080 |
| 2022-03-29 | $15.55 | $16.83 | $15.35 | $16.55 | $16.24 | 10,001,630 |
| 2022-03-28 | $15.36 | $15.78 | $15.00 | $15.69 | $15.40 | 4,471,530 |
| 2022-03-25 | $15.73 | $16.17 | $15.40 | $15.48 | $15.19 | 4,188,460 |
| 2022-03-24 | $16.09 | $16.18 | $15.72 | $15.82 | $15.52 | 3,493,620 |
| 2022-03-23 | $15.99 | $16.38 | $15.98 | $16.09 | $15.79 | 3,069,360 |
| 2022-03-22 | $16.10 | $16.15 | $15.81 | $15.94 | $15.64 | 3,156,300 |
| 2022-03-21 | $16.26 | $16.62 | $15.94 | $16.19 | $15.89 | 5,255,380 |
| 2022-03-18 | $15.89 | $16.50 | $15.68 | $16.31 | $16.00 | 4,302,050 |
| 2022-03-17 | $15.88 | $16.26 | $15.68 | $15.90 | $15.60 | 4,692,470 |
| 2022-03-16 | $15.12 | $15.66 | $14.78 | $15.63 | $15.34 | 4,631,500 |
| 2022-03-15 | $15.81 | $15.91 | $15.00 | $15.01 | $14.73 | 3,933,390 |
| 2022-03-14 | $16.35 | $16.41 | $15.80 | $15.89 | $15.59 | 3,695,580 |
| 2022-03-11 | $16.30 | $16.59 | $15.88 | $16.47 | $16.16 | 4,237,300 |
| 2022-03-10 | $16.70 | $16.81 | $16.34 | $16.38 | $16.07 | 4,977,030 |
| 2022-03-09 | $17.15 | $17.36 | $15.52 | $16.34 | $16.03 | 8,034,020 |
| 2022-03-08 | $17.99 | $18.04 | $17.05 | $17.17 | $16.85 | 4,479,220 |
| 2022-03-07 | $18.11 | $18.40 | $17.70 | $17.88 | $17.54 | 4,242,200 |
| 2022-03-04 | $18.15 | $18.63 | $18.04 | $18.06 | $17.72 | 3,999,330 |
| 2022-03-03 | $19.25 | $19.31 | $18.35 | $18.44 | $18.09 | 6,945,880 |
| 2022-03-02 | $19.16 | $19.37 | $18.89 | $19.17 | $18.81 | 3,924,700 |
| 2022-03-01 | $19.00 | $19.37 | $18.82 | $19.17 | $18.81 | 5,556,540 |
| 2022-02-28 | $18.75 | $19.34 | $18.52 | $19.00 | $18.64 | 7,009,830 |
| 2022-02-25 | $19.28 | $20.28 | $18.64 | $18.84 | $18.49 | 9,872,180 |
| 2022-02-24 | $20.00 | $20.77 | $18.70 | $18.98 | $18.62 | 13,104,640 |
| 2022-02-23 | $19.84 | $20.48 | $19.72 | $20.30 | $19.92 | 7,185,210 |
| 2022-02-22 | $19.70 | $19.89 | $19.40 | $19.65 | $19.28 | 4,924,810 |
| 2022-02-21 | $20.02 | $20.09 | $19.53 | $20.05 | $19.67 | 5,959,340 |
| 2022-02-18 | $20.35 | $20.68 | $19.96 | $20.22 | $19.84 | 7,926,210 |
| 2022-02-17 | $19.79 | $21.38 | $19.70 | $20.50 | $20.12 | 12,771,910 |
| 2022-02-16 | $19.55 | $20.22 | $19.34 | $19.58 | $19.21 | 6,762,790 |
| 2022-02-15 | $18.50 | $19.55 | $18.50 | $19.37 | $19.01 | 6,770,270 |
| 2022-02-14 | $18.51 | $18.88 | $18.31 | $18.56 | $18.21 | 2,755,480 |
| 2022-02-11 | $18.79 | $18.90 | $18.11 | $18.79 | $18.44 | 4,942,230 |
| 2022-02-10 | $19.43 | $19.68 | $18.80 | $18.90 | $18.55 | 5,169,620 |
| 2022-02-09 | $19.00 | $19.74 | $18.51 | $19.59 | $19.22 | 6,119,690 |
| 2022-02-08 | $19.19 | $19.20 | $18.22 | $19.00 | $18.64 | 5,197,910 |
| 2022-02-07 | $19.00 | $19.39 | $18.63 | $19.24 | $18.88 | 5,907,890 |
| 2022-02-04 | $18.83 | $18.83 | $18.83 | $18.83 | $18.48 | 0 |
| 2022-02-03 | $18.83 | $18.83 | $18.83 | $18.83 | $18.48 | 0 |
| 2022-02-02 | $18.83 | $18.83 | $18.83 | $18.83 | $18.48 | 0 |
| 2022-02-01 | $18.83 | $18.83 | $18.83 | $18.83 | $18.48 | 0 |
| 2022-01-28 | $18.33 | $19.38 | $17.20 | $18.83 | $18.48 | 10,193,140 |
| 2022-01-27 | $18.51 | $18.74 | $17.86 | $18.34 | $18.00 | 5,054,640 |
| 2022-01-26 | $17.72 | $18.93 | $17.58 | $18.24 | $17.90 | 9,333,160 |
| 2022-01-25 | $18.50 | $18.76 | $17.31 | $17.41 | $17.08 | 7,807,500 |
| 2022-01-24 | $18.76 | $19.04 | $18.56 | $18.62 | $18.27 | 5,115,740 |
| 2022-01-21 | $19.19 | $19.38 | $18.70 | $18.77 | $18.42 | 5,436,480 |
| 2022-01-20 | $20.56 | $20.75 | $19.12 | $19.23 | $18.87 | 10,523,120 |
| 2022-01-19 | $20.82 | $21.36 | $20.35 | $20.71 | $20.32 | 7,305,520 |
| 2022-01-18 | $21.08 | $21.73 | $20.75 | $21.10 | $20.70 | 11,187,960 |
| 2022-01-17 | $19.88 | $21.32 | $19.60 | $21.23 | $20.83 | 11,297,040 |
| 2022-01-14 | $19.65 | $20.20 | $19.53 | $19.98 | $19.61 | 6,199,530 |
| 2022-01-13 | $20.52 | $20.58 | $19.63 | $19.76 | $19.39 | 10,523,200 |
| 2022-01-12 | $20.70 | $20.87 | $20.00 | $20.67 | $20.28 | 8,687,580 |
| 2022-01-11 | $21.02 | $21.61 | $20.52 | $20.70 | $20.31 | 12,596,040 |
| 2022-01-10 | $21.81 | $22.02 | $20.89 | $21.19 | $20.79 | 15,946,080 |
| 2022-01-07 | $20.65 | $23.29 | $20.51 | $22.10 | $21.69 | 30,739,900 |
| 2022-01-06 | $19.10 | $20.84 | $18.66 | $20.40 | $20.02 | 17,494,330 |
| 2022-01-05 | $20.17 | $20.24 | $19.03 | $19.20 | $18.84 | 13,321,810 |
| 2022-01-04 | $20.15 | $20.70 | $19.51 | $20.40 | $20.02 | 17,706,060 |
| 2022-01-03 | $20.13 | $20.13 | $20.13 | $20.13 | $19.75 | 0 |
| 2021-12-31 | $19.99 | $21.12 | $19.90 | $20.13 | $19.75 | 15,933,200 |
| 2021-12-30 | $20.14 | $20.50 | $19.80 | $20.00 | $19.63 | 17,904,940 |
| 2021-12-29 | $19.25 | $21.00 | $19.06 | $20.51 | $20.13 | 28,138,060 |
| 2021-12-28 | $18.81 | $19.36 | $18.51 | $18.73 | $18.38 | 10,426,820 |
| 2021-12-27 | $18.32 | $19.06 | $17.67 | $19.05 | $18.69 | 15,727,950 |
| 2021-12-24 | $18.30 | $19.20 | $18.30 | $18.61 | $18.26 | 18,001,030 |
| 2021-12-23 | $17.86 | $18.41 | $17.81 | $18.26 | $17.92 | 8,990,170 |
| 2021-12-22 | $17.49 | $18.25 | $17.28 | $18.03 | $17.69 | 8,776,810 |
| 2021-12-21 | $17.30 | $17.56 | $17.07 | $17.49 | $17.16 | 5,271,840 |
| 2021-12-20 | $17.89 | $17.90 | $17.15 | $17.15 | $16.83 | 11,506,810 |
| 2021-12-17 | $18.70 | $19.16 | $18.00 | $18.23 | $17.89 | 14,472,470 |
| 2021-12-16 | $17.91 | $18.99 | $17.63 | $18.87 | $18.52 | 21,299,040 |
| 2021-12-15 | $17.72 | $18.10 | $17.61 | $17.88 | $17.54 | 8,256,260 |
| 2021-12-14 | $18.11 | $18.11 | $17.45 | $17.85 | $17.52 | 9,030,710 |
| 2021-12-13 | $17.93 | $18.20 | $17.71 | $17.77 | $17.44 | 10,699,180 |
| 2021-12-10 | $18.08 | $18.40 | $17.97 | $18.07 | $17.73 | 9,464,440 |
| 2021-12-09 | $18.98 | $19.00 | $18.07 | $18.22 | $17.88 | 14,018,570 |
| 2021-12-08 | $17.65 | $19.81 | $17.43 | $18.68 | $18.33 | 25,035,090 |
| 2021-12-07 | $18.48 | $18.87 | $17.32 | $17.63 | $17.30 | 22,868,200 |
| 2021-12-06 | $17.78 | $18.89 | $17.42 | $18.50 | $18.15 | 29,429,240 |
| 2021-12-03 | $17.88 | $17.88 | $17.88 | $17.88 | $17.54 | 15,128,630 |
| 2021-12-02 | $18.18 | $18.18 | $18.18 | $18.18 | $17.84 | 21,503,900 |
| 2021-12-01 | $21.01 | $21.21 | $18.55 | $18.73 | $18.38 | 34,513,420 |
| 2021-11-30 | $21.98 | $22.18 | $20.89 | $21.00 | $20.61 | 19,071,800 |
| 2021-11-29 | $21.00 | $21.98 | $20.80 | $21.33 | $20.93 | 21,551,750 |
| 2021-11-26 | $22.10 | $22.30 | $20.88 | $21.97 | $21.56 | 31,389,200 |
| 2021-11-25 | $21.01 | $23.28 | $20.56 | $22.34 | $21.92 | 39,052,500 |
| 2021-11-24 | $20.85 | $22.08 | $20.66 | $21.20 | $20.80 | 41,083,510 |
| 2021-11-23 | $18.59 | $22.32 | $18.36 | $20.85 | $20.46 | 48,863,470 |
| 2021-11-22 | $16.92 | $18.90 | $16.63 | $18.60 | $18.25 | 36,707,240 |
| 2021-11-19 | $15.20 | $18.18 | $15.00 | $17.32 | $17.00 | 33,890,010 |
| 2021-11-18 | $14.77 | $15.35 | $14.71 | $15.28 | $14.99 | 10,834,570 |
| 2021-11-17 | $14.40 | $14.87 | $14.31 | $14.86 | $14.58 | 6,487,850 |
| 2021-11-16 | $14.68 | $14.75 | $14.30 | $14.37 | $14.10 | 5,790,400 |
| 2021-11-15 | $14.76 | $14.77 | $14.23 | $14.70 | $14.42 | 7,661,750 |
| 2021-11-12 | $14.74 | $15.06 | $14.71 | $14.80 | $14.52 | 8,431,760 |
| 2021-11-11 | $14.63 | $15.37 | $14.57 | $14.93 | $14.65 | 11,082,090 |
| 2021-11-10 | $14.42 | $14.72 | $14.25 | $14.63 | $14.36 | 7,313,460 |
| 2021-11-09 | $14.23 | $14.62 | $14.10 | $14.58 | $14.31 | 8,977,470 |
| 2021-11-08 | $13.96 | $14.31 | $13.75 | $14.21 | $13.94 | 6,605,830 |
| 2021-11-05 | $14.55 | $14.55 | $14.55 | $14.55 | $14.28 | 9,690,770 |
| 2021-11-04 | $14.45 | $14.88 | $14.15 | $14.55 | $14.28 | 10,293,000 |
| 2021-11-03 | $14.67 | $14.80 | $14.10 | $14.41 | $14.14 | 8,392,790 |
| 2021-11-02 | $15.78 | $16.07 | $14.60 | $14.68 | $14.40 | 16,707,840 |
| 2021-11-01 | $15.55 | $16.20 | $15.39 | $15.79 | $15.49 | 14,182,950 |
| 2021-10-29 | $15.66 | $16.97 | $15.66 | $16.25 | $15.95 | 14,294,660 |
| 2021-10-28 | $17.01 | $17.20 | $15.44 | $15.65 | $15.36 | 17,252,140 |
| 2021-10-27 | $16.92 | $17.90 | $16.80 | $17.29 | $16.97 | 15,918,440 |
| 2021-10-26 | $17.66 | $17.83 | $16.86 | $17.20 | $16.88 | 16,958,430 |
| 2021-10-25 | $16.91 | $18.23 | $16.60 | $17.76 | $17.43 | 21,179,110 |
| 2021-10-22 | $16.56 | $17.98 | $16.51 | $17.25 | $16.93 | 26,144,680 |
| 2021-10-21 | $15.73 | $17.99 | $15.65 | $17.01 | $16.69 | 27,821,070 |
| 2021-10-20 | $15.60 | $15.98 | $15.25 | $15.81 | $15.51 | 10,029,860 |
| 2021-10-19 | $15.57 | $16.08 | $15.33 | $15.85 | $15.55 | 9,930,120 |
| 2021-10-18 | $15.11 | $15.71 | $15.11 | $15.68 | $15.39 | 9,319,350 |
| 2021-10-15 | $15.99 | $16.18 | $15.19 | $15.20 | $14.92 | 10,961,230 |
| 2021-10-14 | $15.51 | $16.21 | $15.20 | $16.03 | $15.73 | 11,444,640 |
| 2021-10-13 | $16.37 | $16.50 | $15.25 | $15.65 | $15.36 | 14,188,630 |
| 2021-10-12 | $16.19 | $17.09 | $16.05 | $16.45 | $16.14 | 16,614,060 |
| 2021-10-11 | $16.48 | $16.65 | $15.83 | $16.14 | $15.84 | 10,049,010 |
| 2021-10-08 | $16.49 | $16.70 | $15.75 | $16.49 | $16.18 | 15,741,110 |
| 2021-10-07 | $16.46 | $16.46 | $16.46 | $16.46 | $16.15 | 0 |
| 2021-10-06 | $16.46 | $16.46 | $16.46 | $16.46 | $16.15 | 0 |
| 2021-09-30 | $15.56 | $16.55 | $15.50 | $16.46 | $16.15 | 15,800,710 |
| 2021-09-29 | $16.00 | $16.18 | $15.20 | $15.25 | $14.96 | 15,082,290 |
| 2021-09-28 | $16.15 | $16.78 | $16.15 | $16.40 | $16.09 | 12,594,160 |
| 2021-09-27 | $17.44 | $17.54 | $16.01 | $16.21 | $15.91 | 17,134,140 |
| 2021-09-24 | $18.78 | $18.80 | $17.18 | $17.22 | $16.90 | 26,962,450 |
| 2021-09-23 | $20.19 | $20.40 | $19.00 | $19.07 | $18.71 | 36,645,550 |
| 2021-09-22 | $22.67 | $23.09 | $20.25 | $21.05 | $20.66 | 55,808,350 |
| 2021-09-21 | $22.60 | $22.60 | $22.60 | $22.60 | $22.18 | 0 |
| 2021-09-20 | $22.60 | $22.60 | $22.60 | $22.60 | $22.18 | 0 |
| 2021-09-17 | $18.40 | $22.60 | $18.27 | $22.60 | $22.18 | 59,168,120 |
| 2021-09-16 | $19.72 | $20.79 | $18.73 | $18.83 | $18.48 | 24,821,570 |
| 2021-09-15 | $19.00 | $20.29 | $18.67 | $19.75 | $19.38 | 29,688,010 |
| 2021-09-14 | $17.60 | $19.25 | $17.14 | $18.70 | $18.35 | 27,564,200 |
| 2021-09-13 | $16.81 | $18.37 | $16.66 | $17.94 | $17.60 | 22,296,650 |
| 2021-09-10 | $16.97 | $17.50 | $16.41 | $17.09 | $16.77 | 16,093,540 |
| 2021-09-09 | $17.37 | $17.58 | $16.62 | $16.97 | $16.65 | 14,865,420 |
| 2021-09-08 | $17.40 | $17.92 | $17.03 | $17.19 | $16.87 | 15,579,620 |
| 2021-09-07 | $17.17 | $17.68 | $16.80 | $17.50 | $17.17 | 14,725,980 |
| 2021-09-06 | $18.11 | $18.38 | $16.52 | $17.15 | $16.83 | 18,014,440 |
| 2021-09-03 | $18.31 | $19.26 | $17.54 | $17.78 | $17.45 | 20,630,570 |
| 2021-09-02 | $17.74 | $18.80 | $17.30 | $18.47 | $18.12 | 21,460,700 |
| 2021-09-01 | $20.34 | $20.68 | $17.40 | $17.79 | $17.46 | 34,116,550 |
| 2021-08-31 | $20.80 | $22.67 | $20.15 | $20.21 | $19.83 | 39,903,960 |
| 2021-08-30 | $20.11 | $21.05 | $19.60 | $21.00 | $20.61 | 38,100,480 |
| 2021-08-27 | $18.63 | $20.47 | $18.39 | $19.88 | $19.51 | 36,308,730 |
| 2021-08-26 | $19.30 | $21.26 | $19.06 | $19.16 | $18.80 | 41,239,960 |
| 2021-08-25 | $18.00 | $20.66 | $17.39 | $20.00 | $19.63 | 44,275,990 |
| 2021-08-24 | $18.88 | $19.60 | $17.70 | $17.87 | $17.54 | 40,063,080 |
| 2021-08-23 | $18.24 | $21.28 | $18.24 | $19.20 | $18.84 | 49,443,980 |
| 2021-08-20 | $17.82 | $20.49 | $17.19 | $18.93 | $18.58 | 48,121,180 |
| 2021-08-19 | $20.20 | $20.60 | $18.19 | $19.32 | $18.96 | 59,882,570 |
| 2021-08-18 | $15.62 | $18.71 | $15.52 | $18.71 | $18.36 | 27,528,100 |
| 2021-08-17 | $15.34 | $16.23 | $15.08 | $15.59 | $15.30 | 19,296,930 |
| 2021-08-16 | $16.00 | $16.50 | $15.26 | $15.33 | $15.04 | 16,280,580 |
| 2021-08-13 | $15.20 | $16.09 | $15.05 | $15.78 | $15.48 | 19,018,410 |
| 2021-08-12 | $15.42 | $15.88 | $15.11 | $15.20 | $14.92 | 13,196,420 |
| 2021-08-11 | $15.22 | $16.30 | $15.01 | $15.66 | $15.37 | 22,558,470 |
| 2021-08-10 | $13.86 | $16.60 | $13.86 | $15.26 | $14.97 | 24,379,330 |
| 2021-08-09 | $13.35 | $14.25 | $13.22 | $14.03 | $13.77 | 12,781,020 |
| 2021-08-06 | $13.55 | $13.55 | $13.12 | $13.33 | $13.08 | 5,462,300 |
| 2021-08-05 | $13.45 | $13.48 | $12.92 | $13.33 | $13.08 | 8,604,740 |
| 2021-08-04 | $13.67 | $13.90 | $13.56 | $13.82 | $13.56 | 6,471,670 |
| 2021-08-03 | $13.46 | $14.05 | $13.33 | $13.74 | $13.48 | 8,899,070 |
| 2021-08-02 | $13.55 | $13.68 | $13.31 | $13.48 | $13.23 | 6,879,490 |
| 2021-07-30 | $12.97 | $13.63 | $12.96 | $13.59 | $13.34 | 9,654,080 |
| 2021-07-29 | $12.35 | $13.12 | $12.25 | $13.12 | $12.87 | 9,628,050 |
| 2021-07-28 | $12.69 | $12.87 | $12.11 | $12.16 | $11.93 | 7,413,830 |
| 2021-07-27 | $13.63 | $13.82 | $12.80 | $12.83 | $12.59 | 11,381,000 |
| 2021-07-26 | $13.88 | $14.10 | $13.40 | $13.74 | $13.48 | 9,078,550 |
| 2021-07-23 | $14.15 | $14.51 | $13.82 | $13.94 | $13.68 | 14,280,140 |
| 2021-07-22 | $13.68 | $14.68 | $13.62 | $14.32 | $14.05 | 19,356,550 |
| 2021-07-21 | $13.78 | $13.99 | $13.55 | $13.70 | $13.44 | 9,483,340 |
| 2021-07-20 | $13.61 | $14.04 | $13.37 | $13.82 | $13.56 | 9,172,240 |
| 2021-07-19 | $14.08 | $14.42 | $13.70 | $13.88 | $13.62 | 13,584,080 |
| 2021-07-16 | $13.22 | $14.18 | $13.12 | $13.97 | $13.71 | 14,303,550 |
| 2021-07-15 | $13.66 | $13.77 | $12.99 | $13.19 | $12.94 | 8,905,960 |
| 2021-07-14 | $13.80 | $14.15 | $13.56 | $13.60 | $13.35 | 11,955,130 |
| 2021-07-13 | $13.27 | $13.91 | $12.92 | $13.87 | $13.61 | 16,009,260 |
| 2021-07-12 | $13.00 | $13.73 | $12.99 | $13.29 | $13.04 | 14,343,460 |
| 2021-07-09 | $12.00 | $13.07 | $11.92 | $13.00 | $12.76 | 14,559,460 |
| 2021-07-08 | $13.00 | $13.01 | $12.15 | $12.20 | $11.97 | 17,857,820 |
| 2021-07-07 | $13.51 | $13.58 | $13.25 | $13.48 | $13.23 | 10,258,260 |
| 2021-07-06 | $13.22 | $14.18 | $13.18 | $13.86 | $13.60 | 14,268,610 |
| 2021-07-05 | $12.68 | $13.26 | $12.60 | $13.20 | $12.95 | 7,266,480 |
| 2021-07-02 | $12.54 | $12.94 | $12.44 | $12.79 | $12.55 | 4,850,030 |
| 2021-07-01 | $13.20 | $13.20 | $12.55 | $12.60 | $12.36 | 6,266,960 |
| 2021-06-30 | $12.70 | $13.49 | $12.41 | $13.10 | $12.85 | 9,854,730 |
| 2021-06-29 | $12.03 | $12.93 | $12.01 | $12.63 | $12.39 | 8,100,410 |
| 2021-06-28 | $11.80 | $12.28 | $11.75 | $12.10 | $11.87 | 3,461,870 |
| 2021-06-25 | $11.82 | $11.97 | $11.68 | $11.91 | $11.69 | 2,865,050 |
| 2021-06-24 | $12.00 | $12.00 | $11.68 | $11.71 | $11.49 | 2,874,920 |
| 2021-06-23 | $11.80 | $11.96 | $11.72 | $11.96 | $11.74 | 2,581,790 |
| 2021-06-22 | $11.95 | $11.99 | $11.79 | $11.85 | $11.63 | 2,991,320 |
| 2021-06-21 | $12.09 | $12.10 | $11.81 | $11.90 | $11.68 | 5,096,800 |
| 2021-06-18 | $11.54 | $12.44 | $11.28 | $12.29 | $12.06 | 7,838,460 |
| 2021-06-17 | $11.66 | $11.75 | $11.35 | $11.53 | $11.31 | 1,951,950 |
| 2021-06-16 | $11.90 | $11.95 | $11.54 | $11.61 | $11.39 | 2,349,520 |
| 2021-06-15 | $11.98 | $12.05 | $11.76 | $11.83 | $11.61 | 2,757,790 |
| 2021-06-14 | $12.03 | $12.03 | $12.03 | $12.03 | $11.80 | 0 |
| 2021-06-11 | $12.31 | $12.42 | $12.01 | $12.03 | $11.80 | 3,987,040 |
| 2021-06-10 | $12.36 | $12.55 | $12.31 | $12.38 | $12.15 | 3,287,860 |
| 2021-06-09 | $12.29 | $12.57 | $12.21 | $12.42 | $12.19 | 2,821,100 |
| 2021-06-08 | $12.47 | $12.57 | $12.23 | $12.33 | $12.10 | 2,796,940 |
| 2021-06-07 | $12.25 | $12.54 | $12.10 | $12.42 | $12.19 | 3,068,140 |
| 2021-06-04 | $12.20 | $12.60 | $12.17 | $12.20 | $11.97 | 4,347,190 |
| 2021-06-03 | $12.88 | $12.93 | $11.23 | $12.18 | $11.95 | 7,185,790 |
| 2021-06-02 | $12.87 | $13.14 | $12.77 | $12.88 | $12.64 | 4,786,030 |
| 2021-06-01 | $18.76 | $18.80 | $18.34 | $18.46 | $12.66 | 3,726,420 |
| 2021-05-31 | $18.88 | $18.94 | $18.57 | $18.75 | $12.86 | 3,273,650 |
| 2021-05-28 | $18.50 | $18.98 | $18.38 | $18.76 | $12.86 | 3,856,350 |
| 2021-05-27 | $18.17 | $18.56 | $18.00 | $18.50 | $12.69 | 3,957,630 |
| 2021-05-26 | $17.86 | $18.30 | $17.86 | $18.16 | $12.45 | 4,123,370 |
| 2021-05-25 | $17.25 | $17.87 | $17.20 | $17.72 | $12.15 | 2,600,070 |
| 2021-05-24 | $17.17 | $17.40 | $17.09 | $17.26 | $11.84 | 1,999,700 |
| 2021-05-21 | $17.03 | $17.26 | $16.83 | $17.20 | $11.80 | 1,604,600 |
| 2021-05-20 | $17.11 | $17.29 | $16.76 | $16.95 | $11.62 | 1,818,790 |
| 2021-05-19 | $17.26 | $17.30 | $17.03 | $17.28 | $11.85 | 1,225,750 |
| 2021-05-18 | $17.10 | $17.38 | $16.93 | $17.34 | $11.89 | 1,756,300 |
| 2021-05-17 | $17.20 | $17.20 | $16.70 | $16.85 | $11.56 | 2,074,510 |
| 2021-05-14 | $17.04 | $17.38 | $16.94 | $17.25 | $11.83 | 1,752,860 |
| 2021-05-13 | $17.38 | $17.59 | $16.90 | $17.04 | $11.69 | 2,326,150 |
| 2021-05-12 | $17.19 | $17.57 | $17.19 | $17.48 | $11.99 | 2,213,900 |
| 2021-05-11 | $18.08 | $18.08 | $17.20 | $17.41 | $11.94 | 5,264,930 |
| 2021-05-10 | $17.92 | $18.60 | $17.83 | $18.50 | $12.69 | 4,352,960 |
| 2021-05-07 | $18.10 | $18.20 | $17.76 | $17.83 | $12.23 | 2,180,930 |
| 2021-05-06 | $17.72 | $18.19 | $17.72 | $18.07 | $12.39 | 3,302,300 |
| 2021-05-05 | $17.73 | $17.73 | $17.73 | $17.73 | $12.16 | 0 |
| 2021-05-04 | $17.73 | $17.73 | $17.73 | $17.73 | $12.16 | 0 |
| 2021-04-30 | $17.17 | $17.97 | $17.13 | $17.73 | $12.16 | 4,042,570 |
| 2021-04-29 | $17.56 | $17.75 | $17.20 | $17.24 | $11.82 | 3,457,880 |
| 2021-04-28 | $17.52 | $17.85 | $17.21 | $17.70 | $12.14 | 2,760,830 |
| 2021-04-27 | $17.33 | $17.72 | $17.23 | $17.54 | $12.03 | 3,636,100 |
| 2021-04-26 | $18.11 | $18.29 | $17.33 | $17.33 | $11.88 | 5,092,460 |
| 2021-04-23 | $17.58 | $17.69 | $17.31 | $17.64 | $12.10 | 2,387,720 |
| 2021-04-22 | $17.03 | $17.72 | $16.95 | $17.56 | $12.04 | 2,963,170 |
| 2021-04-21 | $17.04 | $17.19 | $16.85 | $17.01 | $11.66 | 1,235,490 |
| 2021-04-20 | $17.06 | $17.38 | $17.04 | $17.13 | $11.75 | 2,096,600 |
| 2021-04-19 | $16.99 | $17.14 | $16.90 | $17.13 | $11.75 | 2,371,010 |
| 2021-04-16 | $17.06 | $17.15 | $16.76 | $17.00 | $11.66 | 2,127,740 |
| 2021-04-15 | $16.73 | $17.13 | $16.71 | $17.06 | $11.70 | 1,637,750 |
| 2021-04-14 | $16.78 | $16.97 | $16.61 | $16.88 | $11.58 | 1,443,430 |
| 2021-04-13 | $16.57 | $16.85 | $16.31 | $16.80 | $11.52 | 2,130,380 |
| 2021-04-12 | $17.21 | $17.21 | $16.67 | $16.72 | $11.47 | 4,132,920 |
| 2021-04-09 | $17.00 | $18.05 | $16.99 | $17.28 | $11.85 | 6,991,490 |
| 2021-04-08 | $16.62 | $16.70 | $16.38 | $16.41 | $11.25 | 1,713,250 |
| 2021-04-07 | $16.87 | $16.87 | $16.54 | $16.70 | $11.45 | 1,855,500 |
| 2021-04-06 | $16.81 | $17.17 | $16.71 | $16.87 | $11.57 | 1,602,950 |
| 2021-04-05 | $16.75 | $16.75 | $16.75 | $16.75 | $11.49 | 0 |
| 2021-04-02 | $16.84 | $16.84 | $16.57 | $16.75 | $11.49 | 1,432,500 |
| 2021-04-01 | $16.85 | $16.90 | $16.63 | $16.83 | $11.54 | 1,208,000 |
| 2021-03-31 | $16.71 | $16.94 | $16.50 | $16.68 | $11.44 | 2,076,510 |
| 2021-03-30 | $16.81 | $17.14 | $16.73 | $16.90 | $11.59 | 1,552,710 |
| 2021-03-29 | $17.01 | $17.15 | $16.79 | $16.81 | $11.53 | 1,845,790 |
| 2021-03-26 | $17.04 | $17.20 | $16.93 | $17.08 | $11.71 | 1,990,060 |
| 2021-03-25 | $17.82 | $17.91 | $17.01 | $17.02 | $11.67 | 3,641,050 |
| 2021-03-24 | $17.98 | $18.40 | $17.76 | $17.85 | $12.24 | 2,519,250 |
| 2021-03-23 | $18.38 | $18.38 | $17.70 | $17.84 | $12.23 | 2,734,750 |
| 2021-03-22 | $17.74 | $18.45 | $17.74 | $18.37 | $12.60 | 3,635,850 |
| 2021-03-19 | $17.83 | $18.08 | $17.61 | $17.80 | $12.21 | 2,446,410 |
| 2021-03-18 | $18.05 | $18.30 | $17.81 | $17.98 | $12.33 | 3,775,700 |
| 2021-03-17 | $16.99 | $18.15 | $16.94 | $18.14 | $12.44 | 5,152,250 |
| 2021-03-16 | $17.21 | $17.21 | $16.76 | $16.97 | $11.64 | 1,825,540 |
| 2021-03-15 | $16.58 | $17.18 | $16.57 | $17.13 | $11.75 | 3,046,950 |
| 2021-03-12 | $17.05 | $17.12 | $16.55 | $16.58 | $11.37 | 2,411,430 |
| 2021-03-11 | $16.60 | $17.23 | $16.36 | $17.13 | $11.75 | 2,570,460 |
| 2021-03-10 | $16.70 | $17.28 | $16.50 | $16.68 | $11.44 | 4,127,850 |
| 2021-03-09 | $17.27 | $17.37 | $16.16 | $16.26 | $11.15 | 3,367,020 |
| 2021-03-08 | $17.68 | $17.89 | $17.21 | $17.22 | $11.81 | 2,515,200 |
| 2021-03-05 | $16.91 | $17.86 | $16.91 | $17.45 | $11.97 | 4,034,280 |
| 2021-03-04 | $17.58 | $17.75 | $16.93 | $17.03 | $11.68 | 3,773,950 |
| 2021-03-03 | $17.34 | $17.61 | $17.16 | $17.58 | $12.06 | 2,933,920 |
| 2021-03-02 | $17.68 | $17.75 | $16.97 | $17.25 | $11.83 | 3,814,350 |
| 2021-03-01 | $17.65 | $17.96 | $17.33 | $17.50 | $12.00 | 4,244,530 |
| 2021-02-26 | $16.71 | $17.90 | $16.54 | $17.29 | $11.86 | 4,755,540 |
| 2021-02-25 | $17.21 | $17.35 | $16.75 | $16.78 | $11.51 | 2,656,840 |
| 2021-02-24 | $17.29 | $17.50 | $16.95 | $17.06 | $11.70 | 3,383,600 |
| 2021-02-23 | $17.42 | $17.81 | $16.95 | $17.36 | $11.90 | 4,014,670 |
| 2021-02-22 | $17.45 | $17.99 | $17.28 | $17.60 | $12.07 | 6,128,370 |
| 2021-02-19 | $16.17 | $17.39 | $16.06 | $17.39 | $11.93 | 5,460,060 |
| 2021-02-18 | $16.08 | $16.50 | $16.01 | $16.20 | $11.11 | 3,396,900 |
| 2021-02-17 | $15.85 | $15.85 | $15.85 | $15.85 | $10.87 | 0 |
| 2021-02-16 | $15.85 | $15.85 | $15.85 | $15.85 | $10.87 | 0 |
| 2021-02-15 | $15.85 | $15.85 | $15.85 | $15.85 | $10.87 | 0 |
| 2021-02-12 | $15.85 | $15.85 | $15.85 | $15.85 | $10.87 | 0 |
| 2021-02-11 | $15.85 | $15.85 | $15.85 | $15.85 | $10.87 | 0 |
| 2021-02-10 | $16.16 | $16.16 | $15.60 | $15.85 | $10.87 | 2,654,580 |
| 2021-02-09 | $15.97 | $16.29 | $15.84 | $15.99 | $10.97 | 2,900,180 |
| 2021-02-08 | $15.50 | $15.93 | $15.30 | $15.84 | $10.86 | 2,389,530 |
| 2021-02-05 | $16.01 | $16.26 | $15.53 | $15.66 | $10.74 | 2,242,050 |
| 2021-02-04 | $16.08 | $16.15 | $15.40 | $15.92 | $10.92 | 4,064,780 |
| 2021-02-03 | $16.23 | $16.43 | $15.77 | $16.16 | $11.08 | 3,259,400 |
| 2021-02-02 | $16.01 | $16.56 | $16.01 | $16.39 | $11.24 | 4,456,120 |
| 2021-02-01 | $15.43 | $16.38 | $15.41 | $16.01 | $10.98 | 4,706,200 |
| 2021-01-29 | $15.45 | $15.85 | $15.25 | $15.32 | $10.51 | 3,661,400 |
| 2021-01-28 | $15.07 | $15.79 | $14.85 | $15.44 | $10.59 | 4,849,200 |
| 2021-01-27 | $14.99 | $15.40 | $14.69 | $15.09 | $10.35 | 4,041,250 |
| 2021-01-26 | $15.01 | $15.44 | $14.72 | $14.83 | $10.17 | 2,878,100 |
| 2021-01-25 | $15.59 | $15.83 | $15.04 | $15.15 | $10.39 | 3,930,520 |
| 2021-01-22 | $16.20 | $16.40 | $15.70 | $15.70 | $10.77 | 4,663,400 |
| 2021-01-21 | $15.69 | $16.20 | $15.54 | $16.15 | $11.08 | 2,838,060 |
| 2021-01-20 | $15.61 | $15.92 | $15.42 | $15.80 | $10.84 | 3,129,900 |
| 2021-01-19 | $14.99 | $15.82 | $14.99 | $15.77 | $10.81 | 4,221,530 |
| 2021-01-18 | $14.50 | $15.25 | $14.41 | $15.13 | $10.38 | 3,321,550 |
| 2021-01-15 | $13.76 | $14.66 | $13.76 | $14.58 | $10.00 | 3,528,090 |
| 2021-01-14 | $13.49 | $14.59 | $13.44 | $14.01 | $9.61 | 4,276,450 |
| 2021-01-13 | $14.08 | $14.18 | $13.49 | $13.54 | $9.29 | 3,736,350 |
| 2021-01-12 | $13.96 | $14.41 | $13.89 | $14.08 | $9.66 | 3,188,310 |
| 2021-01-11 | $14.26 | $14.37 | $13.94 | $13.94 | $9.56 | 3,231,450 |
| 2021-01-08 | $14.27 | $14.77 | $13.84 | $14.14 | $9.70 | 3,880,700 |
| 2021-01-07 | $15.06 | $15.18 | $14.30 | $14.40 | $9.88 | 4,914,150 |
| 2021-01-06 | $16.01 | $16.15 | $14.97 | $15.20 | $10.42 | 6,501,200 |
| 2021-01-05 | $16.48 | $16.63 | $16.07 | $16.13 | $11.06 | 2,440,550 |
| 2021-01-04 | $16.35 | $16.70 | $16.26 | $16.55 | $11.35 | 3,140,250 |
| 2021-01-01 | $16.26 | $16.26 | $16.26 | $16.26 | $11.15 | 0 |
| 2020-12-31 | $15.44 | $16.36 | $15.44 | $16.26 | $11.15 | 3,398,910 |
| 2020-12-30 | $15.70 | $15.84 | $15.44 | $15.53 | $10.65 | 1,838,200 |
| 2020-12-29 | $15.67 | $15.94 | $15.64 | $15.76 | $10.81 | 1,465,750 |
| 2020-12-28 | $16.11 | $16.11 | $15.61 | $15.73 | $10.79 | 2,287,400 |
| 2020-12-25 | $16.04 | $16.37 | $15.85 | $16.10 | $11.04 | 1,723,370 |
| 2020-12-24 | $16.31 | $16.45 | $15.83 | $16.06 | $11.01 | 3,650,150 |
| 2020-12-23 | $16.52 | $16.75 | $16.22 | $16.52 | $11.33 | 1,777,350 |
| 2020-12-22 | $16.86 | $17.09 | $16.44 | $16.50 | $11.32 | 2,813,100 |
| 2020-12-21 | $16.50 | $16.96 | $16.30 | $16.90 | $11.59 | 2,716,190 |
| 2020-12-18 | $16.90 | $16.97 | $16.35 | $16.38 | $11.23 | 2,870,540 |
| 2020-12-17 | $16.88 | $17.03 | $16.42 | $16.93 | $11.61 | 2,608,620 |
| 2020-12-16 | $17.29 | $17.45 | $16.82 | $16.82 | $11.53 | 2,247,150 |
| 2020-12-15 | $17.37 | $17.52 | $17.01 | $17.29 | $11.86 | 2,539,950 |
| 2020-12-14 | $17.72 | $17.80 | $17.23 | $17.32 | $11.88 | 3,156,520 |
| 2020-12-11 | $17.80 | $17.99 | $17.00 | $17.72 | $12.15 | 4,494,720 |
| 2020-12-10 | $18.03 | $18.17 | $17.65 | $17.84 | $12.23 | 2,818,050 |
| 2020-12-09 | $18.21 | $18.68 | $17.80 | $17.81 | $12.21 | 3,065,250 |
| 2020-12-08 | $18.25 | $18.50 | $18.15 | $18.27 | $12.53 | 1,764,050 |
| 2020-12-07 | $18.26 | $18.60 | $18.26 | $18.28 | $12.54 | 1,892,900 |
| 2020-12-04 | $18.15 | $18.50 | $18.10 | $18.41 | $12.62 | 2,286,600 |
| 2020-12-03 | $18.13 | $18.67 | $18.06 | $18.27 | $12.53 | 2,666,000 |
| 2020-12-02 | $18.40 | $18.49 | $18.00 | $18.25 | $12.52 | 3,261,050 |
| 2020-12-01 | $17.87 | $18.55 | $17.73 | $18.45 | $12.65 | 4,248,450 |
| 2020-11-30 | $17.86 | $18.07 | $17.69 | $17.71 | $12.14 | 2,333,400 |
| 2020-11-27 | $18.22 | $18.27 | $17.59 | $17.71 | $12.14 | 3,160,900 |
| 2020-11-26 | $18.68 | $18.78 | $17.90 | $18.09 | $12.41 | 5,067,800 |
| 2020-11-25 | $18.80 | $19.55 | $18.73 | $18.80 | $12.89 | 7,452,090 |
| 2020-11-24 | $18.88 | $18.88 | $18.60 | $18.74 | $12.85 | 4,085,500 |
| 2020-11-23 | $19.18 | $19.22 | $18.73 | $19.05 | $13.06 | 4,312,620 |
| 2020-11-20 | $18.96 | $19.38 | $18.57 | $19.08 | $13.08 | 5,041,380 |
| 2020-11-19 | $19.65 | $19.87 | $18.76 | $19.00 | $13.03 | 7,783,500 |
| 2020-11-18 | $19.48 | $19.86 | $19.05 | $19.69 | $13.50 | 6,170,550 |
| 2020-11-17 | $20.94 | $20.98 | $19.36 | $19.73 | $13.53 | 10,699,550 |
| 2020-11-16 | $21.00 | $21.44 | $20.41 | $21.20 | $14.54 | 10,571,730 |
| 2020-11-13 | $20.14 | $20.98 | $19.95 | $20.58 | $14.11 | 8,780,100 |
| 2020-11-12 | $19.58 | $20.13 | $19.52 | $20.07 | $13.76 | 4,192,250 |
| 2020-11-11 | $20.16 | $20.30 | $19.73 | $19.76 | $13.55 | 5,422,300 |
| 2020-11-10 | $20.07 | $20.56 | $19.58 | $20.13 | $13.80 | 8,850,040 |
| 2020-11-09 | $19.60 | $20.15 | $19.50 | $19.87 | $13.63 | 7,009,470 |
| 2020-11-06 | $20.61 | $20.61 | $19.51 | $19.55 | $13.41 | 8,509,900 |
| 2020-11-05 | $21.02 | $21.16 | $20.36 | $20.64 | $14.15 | 7,614,120 |
| 2020-11-04 | $20.53 | $20.81 | $20.10 | $20.79 | $14.26 | 8,064,250 |
| 2020-11-03 | $21.00 | $21.17 | $20.23 | $20.44 | $14.02 | 12,087,440 |
| 2020-11-02 | $21.56 | $22.13 | $20.75 | $21.00 | $14.40 | 16,297,740 |
| 2020-10-30 | $22.71 | $23.68 | $21.35 | $21.80 | $14.95 | 22,818,790 |
| 2020-10-29 | $22.90 | $24.10 | $21.89 | $22.50 | $15.43 | 32,456,300 |
| 2020-10-28 | $19.95 | $20.24 | $19.55 | $20.08 | $13.77 | 4,795,750 |
| 2020-10-27 | $20.52 | $20.75 | $19.30 | $19.96 | $13.69 | 7,678,700 |
| 2020-10-26 | $19.39 | $20.55 | $19.14 | $20.45 | $14.02 | 7,664,370 |
| 2020-10-23 | $19.70 | $20.20 | $19.31 | $19.41 | $13.31 | 6,416,020 |
| 2020-10-22 | $19.42 | $19.96 | $19.10 | $19.65 | $13.48 | 6,634,510 |
| 2020-10-21 | $20.89 | $20.98 | $19.76 | $20.11 | $13.79 | 10,382,320 |
| 2020-10-20 | $20.60 | $21.10 | $19.75 | $21.00 | $14.40 | 11,092,170 |
| 2020-10-19 | $20.06 | $21.46 | $20.06 | $20.60 | $14.13 | 16,903,660 |
| 2020-10-16 | $19.00 | $21.30 | $18.94 | $20.39 | $13.98 | 18,178,980 |
| 2020-10-15 | $18.83 | $19.14 | $18.59 | $18.74 | $12.85 | 4,933,550 |
| 2020-10-14 | $19.38 | $19.77 | $18.68 | $18.75 | $12.86 | 7,892,800 |
| 2020-10-13 | $19.78 | $19.78 | $18.66 | $19.32 | $13.25 | 13,110,980 |
| 2020-10-12 | $18.82 | $19.54 | $18.51 | $19.37 | $13.28 | 9,161,030 |
| 2020-10-09 | $17.98 | $19.10 | $17.66 | $18.68 | $12.81 | 7,344,800 |
| 2020-10-08 | $18.04 | $18.04 | $18.04 | $18.04 | $12.37 | 0 |
| 2020-10-07 | $18.04 | $18.04 | $18.04 | $18.04 | $12.37 | 0 |
| 2020-10-06 | $18.04 | $18.04 | $18.04 | $18.04 | $12.37 | 0 |
| 2020-10-05 | $18.04 | $18.04 | $18.04 | $18.04 | $12.37 | 0 |
| 2020-10-02 | $18.04 | $18.04 | $18.04 | $18.04 | $12.37 | 0 |
| 2020-10-01 | $18.04 | $18.04 | $18.04 | $18.04 | $12.37 | 0 |
| 2020-09-30 | $18.48 | $18.64 | $17.84 | $18.04 | $12.37 | 4,402,160 |
| 2020-09-29 | $17.79 | $19.10 | $17.49 | $18.58 | $12.74 | 7,857,150 |
| 2020-09-28 | $18.50 | $18.69 | $17.36 | $17.41 | $11.94 | 5,508,250 |
| 2020-09-25 | $19.16 | $19.22 | $18.30 | $18.37 | $12.60 | 6,884,650 |
| 2020-09-24 | $18.64 | $19.66 | $18.54 | $18.93 | $12.98 | 7,494,690 |
| 2020-09-23 | $18.79 | $19.71 | $18.72 | $18.92 | $12.97 | 7,672,070 |
| 2020-09-22 | $18.49 | $18.75 | $18.17 | $18.46 | $12.66 | 4,925,900 |
| 2020-09-21 | $19.10 | $19.29 | $18.52 | $18.62 | $12.77 | 4,275,990 |
| 2020-09-18 | $18.77 | $19.44 | $18.69 | $19.08 | $13.08 | 5,139,440 |
| 2020-09-17 | $18.12 | $19.71 | $18.08 | $18.83 | $12.91 | 9,138,720 |
| 2020-09-16 | $18.09 | $18.29 | $17.89 | $18.21 | $12.49 | 4,204,620 |
| 2020-09-15 | $18.10 | $18.34 | $17.70 | $18.04 | $12.37 | 4,306,150 |
| 2020-09-14 | $18.00 | $18.42 | $17.59 | $18.03 | $12.36 | 5,055,300 |
| 2020-09-11 | $16.70 | $17.58 | $16.67 | $17.49 | $11.99 | 3,453,000 |
| 2020-09-10 | $17.72 | $18.10 | $16.93 | $16.96 | $11.63 | 5,101,450 |
| 2020-09-09 | $17.73 | $18.34 | $17.50 | $17.65 | $12.10 | 4,858,270 |
| 2020-09-08 | $18.18 | $18.49 | $17.68 | $18.10 | $12.41 | 5,562,650 |
| 2020-09-07 | $19.73 | $19.93 | $18.01 | $18.18 | $12.47 | 9,672,380 |
| 2020-09-04 | $19.97 | $20.23 | $19.45 | $19.62 | $13.45 | 6,058,550 |
| 2020-09-03 | $20.90 | $21.18 | $20.22 | $20.47 | $14.04 | 7,090,430 |
| 2020-09-02 | $20.35 | $21.40 | $20.02 | $21.02 | $14.41 | 11,233,560 |
| 2020-09-01 | $19.65 | $20.50 | $19.26 | $20.48 | $14.04 | 11,455,380 |
| 2020-08-31 | $19.75 | $20.42 | $19.38 | $19.44 | $13.33 | 9,431,240 |
| 2020-08-28 | $19.50 | $20.68 | $19.45 | $19.80 | $13.58 | 11,039,310 |
| 2020-08-27 | $18.30 | $19.35 | $17.95 | $19.12 | $13.11 | 9,131,310 |
| 2020-08-26 | $18.47 | $19.41 | $17.76 | $18.54 | $12.71 | 11,916,370 |
| 2020-08-25 | $18.75 | $19.70 | $18.43 | $18.43 | $12.64 | 7,900,100 |
| 2020-08-24 | $18.84 | $19.88 | $18.48 | $18.65 | $12.79 | 7,090,270 |
| 2020-08-21 | $18.00 | $19.57 | $17.50 | $19.15 | $13.13 | 10,811,620 |
| 2020-08-20 | $17.71 | $18.69 | $17.66 | $17.91 | $12.28 | 5,591,070 |
| 2020-08-19 | $18.61 | $19.07 | $17.89 | $17.98 | $12.33 | 7,484,950 |
| 2020-08-18 | $19.40 | $19.73 | $18.69 | $18.86 | $12.93 | 9,200,570 |
| 2020-08-17 | $19.50 | $20.23 | $19.02 | $19.75 | $13.54 | 10,951,050 |
| 2020-08-14 | $19.80 | $20.23 | $18.80 | $19.45 | $13.34 | 13,270,960 |
| 2020-08-13 | $17.96 | $20.12 | $17.36 | $20.12 | $13.80 | 18,670,930 |
| 2020-08-12 | $18.11 | $18.64 | $17.01 | $18.29 | $12.54 | 11,784,560 |
| 2020-08-11 | $17.20 | $19.62 | $16.68 | $17.80 | $12.21 | 14,626,810 |
| 2020-08-10 | $16.69 | $18.23 | $16.35 | $17.84 | $12.23 | 13,420,960 |
| 2020-08-07 | $17.22 | $17.54 | $16.53 | $16.88 | $11.58 | 9,739,020 |
| 2020-08-06 | $18.00 | $18.57 | $16.81 | $17.48 | $11.99 | 16,344,390 |
| 2020-08-05 | $18.67 | $19.00 | $16.49 | $18.38 | $12.60 | 27,979,270 |
| 2020-08-04 | $16.60 | $17.27 | $16.55 | $17.27 | $11.84 | 8,009,890 |
| 2020-08-03 | $15.30 | $15.70 | $14.81 | $15.70 | $10.77 | 6,775,140 |
| 2020-07-31 | $14.66 | $15.27 | $14.54 | $14.97 | $10.27 | 6,730,450 |
| 2020-07-30 | $14.11 | $14.96 | $14.00 | $14.83 | $10.17 | 8,135,300 |
| 2020-07-29 | $13.60 | $13.92 | $13.39 | $13.88 | $9.52 | 3,477,050 |
| 2020-07-28 | $13.56 | $13.90 | $13.44 | $13.61 | $9.33 | 2,476,900 |
| 2020-07-27 | $13.31 | $13.62 | $13.13 | $13.55 | $9.29 | 2,398,450 |
| 2020-07-24 | $13.70 | $14.00 | $13.27 | $13.31 | $9.13 | 3,380,350 |
| 2020-07-23 | $13.83 | $13.99 | $13.33 | $13.75 | $9.43 | 4,366,060 |
| 2020-07-22 | $14.02 | $14.30 | $13.93 | $14.04 | $9.63 | 2,993,920 |
| 2020-07-21 | $14.20 | $14.36 | $13.86 | $14.07 | $9.65 | 4,550,090 |
| 2020-07-20 | $13.29 | $13.99 | $13.14 | $13.96 | $9.57 | 4,190,170 |
| 2020-07-17 | $13.15 | $13.30 | $12.91 | $13.14 | $9.01 | 2,987,960 |
| 2020-07-16 | $13.53 | $13.58 | $12.91 | $12.92 | $8.86 | 3,730,550 |
| 2020-07-15 | $13.65 | $13.81 | $13.46 | $13.46 | $9.23 | 3,536,690 |
| 2020-07-14 | $14.00 | $14.00 | $13.42 | $13.60 | $9.33 | 4,856,410 |
| 2020-07-13 | $13.89 | $13.99 | $13.46 | $13.81 | $9.47 | 6,912,000 |
| 2020-07-10 | $13.42 | $13.68 | $13.25 | $13.44 | $9.22 | 3,562,310 |
| 2020-07-09 | $13.45 | $13.69 | $13.45 | $13.69 | $9.39 | 3,942,930 |
| 2020-07-08 | $13.28 | $13.65 | $13.16 | $13.57 | $9.31 | 3,324,610 |
| 2020-07-07 | $13.15 | $13.78 | $13.11 | $13.30 | $9.12 | 4,396,010 |
| 2020-07-06 | $13.33 | $13.33 | $13.01 | $13.13 | $9.00 | 5,770,710 |
| 2020-07-03 | $12.61 | $12.98 | $12.54 | $12.98 | $8.90 | 3,732,430 |
| 2020-07-02 | $12.30 | $13.00 | $12.16 | $12.68 | $8.70 | 5,445,580 |
| 2020-07-01 | $12.43 | $12.47 | $12.10 | $12.20 | $8.37 | 3,072,450 |
| 2020-06-30 | $11.93 | $12.35 | $11.86 | $12.30 | $8.43 | 5,539,620 |
| 2020-06-29 | $11.89 | $11.94 | $11.79 | $11.83 | $8.11 | 1,051,620 |
| 2020-06-26 | $11.92 | $11.92 | $11.92 | $11.92 | $8.17 | 0 |
| 2020-06-25 | $11.92 | $11.92 | $11.92 | $11.92 | $8.17 | 0 |
| 2020-06-24 | $12.00 | $12.02 | $11.88 | $11.92 | $8.17 | 1,698,560 |
| 2020-06-23 | $11.98 | $12.04 | $11.91 | $12.02 | $8.24 | 1,358,020 |
| 2020-06-22 | $11.90 | $12.06 | $11.83 | $11.98 | $8.22 | 2,153,730 |
| 2020-06-19 | $11.81 | $11.89 | $11.77 | $11.87 | $8.14 | 1,165,250 |
| 2020-06-18 | $11.88 | $11.88 | $11.75 | $11.81 | $8.10 | 1,023,900 |
| 2020-06-17 | $11.74 | $11.91 | $11.68 | $11.88 | $8.15 | 1,817,810 |
| 2020-06-16 | $11.66 | $11.74 | $11.60 | $11.74 | $8.05 | 1,159,450 |
| 2020-06-15 | $11.54 | $11.91 | $11.49 | $11.66 | $8.00 | 1,695,100 |
| 2020-06-12 | $11.45 | $11.57 | $11.39 | $11.52 | $7.90 | 589,900 |
| 2020-06-11 | $11.66 | $11.67 | $11.48 | $11.53 | $7.91 | 796,700 |
| 2020-06-10 | $11.72 | $11.72 | $11.61 | $11.62 | $7.97 | 719,500 |
| 2020-06-09 | $11.79 | $11.85 | $11.69 | $11.84 | $8.02 | 828,750 |
| 2020-06-08 | $11.71 | $11.87 | $11.71 | $11.81 | $8.00 | 1,513,250 |
| 2020-06-05 | $11.77 | $11.77 | $11.64 | $11.72 | $7.93 | 681,300 |
| 2020-06-04 | $11.74 | $11.78 | $11.63 | $11.75 | $7.96 | 717,160 |
| 2020-06-03 | $11.70 | $11.79 | $11.65 | $11.70 | $7.92 | 914,550 |
| 2020-06-02 | $11.65 | $11.72 | $11.59 | $11.70 | $7.92 | 902,450 |
| 2020-06-01 | $11.41 | $11.68 | $11.41 | $11.64 | $7.88 | 1,569,900 |
| 2020-05-29 | $11.37 | $11.43 | $11.27 | $11.35 | $7.68 | 707,870 |
| 2020-05-28 | $11.35 | $11.47 | $11.26 | $11.34 | $7.68 | 652,550 |
| 2020-05-27 | $11.41 | $11.47 | $11.33 | $11.37 | $7.70 | 591,650 |
| 2020-05-26 | $11.34 | $11.51 | $11.31 | $11.47 | $7.77 | 396,760 |
| 2020-05-25 | $11.21 | $11.37 | $11.21 | $11.34 | $7.68 | 468,350 |
| 2020-05-22 | $11.43 | $11.46 | $11.22 | $11.29 | $7.64 | 783,400 |
| 2020-05-21 | $11.56 | $11.56 | $11.41 | $11.42 | $7.73 | 583,860 |
| 2020-05-20 | $11.70 | $11.70 | $11.50 | $11.51 | $7.79 | 1,066,650 |
| 2020-05-19 | $11.72 | $11.74 | $11.65 | $11.68 | $7.91 | 928,350 |
| 2020-05-18 | $11.74 | $11.77 | $11.61 | $11.63 | $7.87 | 1,259,900 |
| 2020-05-15 | $11.76 | $11.84 | $11.72 | $11.75 | $7.96 | 741,050 |
| 2020-05-14 | $11.82 | $11.84 | $11.71 | $11.72 | $7.93 | 717,250 |
| 2020-05-13 | $11.80 | $11.85 | $11.73 | $11.84 | $8.02 | 752,500 |
| 2020-05-12 | $11.85 | $11.92 | $11.70 | $11.80 | $7.99 | 1,443,850 |
| 2020-05-11 | $12.07 | $12.08 | $11.83 | $11.90 | $8.06 | 1,310,150 |
| 2020-05-08 | $11.87 | $12.02 | $11.87 | $12.00 | $8.12 | 1,385,600 |
| 2020-05-07 | $12.09 | $12.10 | $11.82 | $11.85 | $8.02 | 1,507,710 |
| 2020-05-06 | $11.76 | $12.08 | $11.73 | $12.07 | $8.17 | 1,500,760 |
| 2020-05-05 | $11.90 | $11.90 | $11.90 | $11.90 | $8.06 | 0 |
| 2020-05-04 | $11.90 | $11.90 | $11.90 | $11.90 | $8.06 | 0 |
| 2020-05-01 | $11.90 | $11.90 | $11.90 | $11.90 | $8.06 | 0 |
| 2020-04-30 | $11.76 | $11.92 | $11.73 | $11.90 | $8.06 | 1,517,480 |
| 2020-04-29 | $11.76 | $11.90 | $11.65 | $11.70 | $7.92 | 1,209,070 |
| 2020-04-28 | $11.94 | $11.97 | $11.40 | $11.87 | $8.04 | 1,746,230 |
| 2020-04-27 | $12.14 | $12.15 | $11.85 | $11.87 | $8.04 | 1,412,870 |
| 2020-04-24 | $12.35 | $12.35 | $11.97 | $12.06 | $8.16 | 1,886,370 |
| 2020-04-23 | $12.52 | $12.53 | $12.24 | $12.27 | $8.31 | 1,989,990 |
| 2020-04-22 | $12.10 | $12.45 | $12.10 | $12.45 | $8.43 | 2,490,510 |
| 2020-04-21 | $12.17 | $12.25 | $12.06 | $12.23 | $8.28 | 1,758,680 |
| 2020-04-20 | $11.90 | $12.25 | $11.85 | $12.24 | $8.29 | 3,748,570 |
| 2020-04-17 | $11.91 | $12.02 | $11.88 | $11.93 | $8.08 | 1,663,350 |
| 2020-04-16 | $11.83 | $11.95 | $11.75 | $11.94 | $8.08 | 889,640 |
| 2020-04-15 | $12.01 | $12.16 | $11.82 | $11.86 | $8.03 | 1,587,740 |
| 2020-04-14 | $11.74 | $12.05 | $11.74 | $12.01 | $8.13 | 1,986,530 |
| 2020-04-13 | $11.63 | $11.83 | $11.62 | $11.80 | $7.99 | 990,750 |
| 2020-04-10 | $11.86 | $11.99 | $11.66 | $11.69 | $7.91 | 1,813,150 |
| 2020-04-09 | $11.98 | $12.08 | $11.74 | $12.08 | $8.18 | 2,853,500 |
| 2020-04-08 | $11.64 | $11.85 | $11.58 | $11.79 | $7.98 | 1,394,770 |
| 2020-04-07 | $11.39 | $11.65 | $11.34 | $11.59 | $7.85 | 1,542,630 |
| 2020-04-06 | $11.28 | $11.28 | $11.28 | $11.28 | $7.64 | 0 |
| 2020-04-03 | $11.24 | $11.32 | $11.12 | $11.28 | $7.64 | 697,570 |
| 2020-04-02 | $11.03 | $11.28 | $11.03 | $11.28 | $7.64 | 771,600 |
| 2020-04-01 | $11.45 | $11.45 | $11.10 | $11.10 | $7.51 | 703,770 |
| 2020-03-31 | $11.45 | $11.60 | $11.35 | $11.36 | $7.69 | 720,750 |
| 2020-03-30 | $11.44 | $11.44 | $11.01 | $11.35 | $7.68 | 1,155,350 |
| 2020-03-27 | $11.59 | $11.74 | $11.48 | $11.48 | $7.77 | 802,350 |
| 2020-03-26 | $11.66 | $11.75 | $11.41 | $11.53 | $7.81 | 1,317,980 |
| 2020-03-25 | $11.85 | $11.88 | $11.66 | $11.73 | $7.94 | 1,954,500 |
| 2020-03-24 | $12.01 | $12.30 | $11.63 | $11.85 | $8.02 | 3,414,580 |
| 2020-03-23 | $11.11 | $11.54 | $11.11 | $11.52 | $7.80 | 1,725,460 |
| 2020-03-20 | $11.15 | $11.39 | $11.14 | $11.28 | $7.64 | 756,260 |
| 2020-03-19 | $10.91 | $11.14 | $10.85 | $11.12 | $7.53 | 1,013,300 |
| 2020-03-18 | $11.26 | $11.39 | $10.98 | $11.01 | $7.45 | 998,000 |
| 2020-03-17 | $11.11 | $11.29 | $10.88 | $11.15 | $7.55 | 944,420 |
| 2020-03-16 | $11.50 | $11.68 | $11.03 | $11.09 | $7.51 | 1,180,700 |
| 2020-03-13 | $11.24 | $11.63 | $10.98 | $11.47 | $7.77 | 1,306,300 |
| 2020-03-12 | $11.65 | $11.87 | $11.51 | $11.63 | $7.87 | 1,108,330 |
| 2020-03-11 | $12.04 | $12.16 | $11.74 | $11.75 | $7.96 | 1,329,730 |
| 2020-03-10 | $11.66 | $12.04 | $11.50 | $12.04 | $8.15 | 1,618,600 |
| 2020-03-09 | $12.20 | $12.20 | $11.80 | $11.81 | $8.00 | 1,437,550 |
| 2020-03-06 | $12.19 | $12.32 | $12.06 | $12.29 | $8.32 | 1,487,070 |
| 2020-03-05 | $12.14 | $12.33 | $12.06 | $12.30 | $8.33 | 1,974,700 |
| 2020-03-04 | $11.90 | $12.22 | $11.90 | $12.05 | $8.16 | 1,716,280 |
| 2020-03-03 | $11.65 | $12.05 | $11.65 | $12.05 | $8.16 | 2,624,370 |
| 2020-03-02 | $11.20 | $11.68 | $11.20 | $11.62 | $7.87 | 1,442,550 |
| 2020-02-28 | $11.51 | $11.80 | $11.13 | $11.20 | $7.58 | 2,338,890 |
| 2020-02-27 | $11.47 | $11.83 | $11.39 | $11.75 | $7.96 | 2,916,930 |
| 2020-02-26 | $11.28 | $11.65 | $11.20 | $11.40 | $7.72 | 2,414,370 |
| 2020-02-25 | $11.47 | $11.47 | $11.11 | $11.39 | $7.71 | 1,762,360 |
| 2020-02-24 | $11.56 | $11.67 | $11.49 | $11.65 | $7.89 | 1,381,500 |
| 2020-02-21 | $11.58 | $11.75 | $11.54 | $11.60 | $7.85 | 1,465,930 |
| 2020-02-20 | $11.42 | $11.60 | $11.33 | $11.58 | $7.84 | 1,433,410 |
| 2020-02-19 | $11.38 | $11.51 | $11.35 | $11.39 | $7.71 | 1,412,350 |
| 2020-02-18 | $11.22 | $11.43 | $11.18 | $11.39 | $7.71 | 1,699,630 |
| 2020-02-17 | $10.90 | $11.27 | $10.90 | $11.25 | $7.62 | 1,739,840 |
| 2020-02-14 | $11.00 | $11.04 | $10.82 | $10.88 | $7.37 | 1,133,040 |
| 2020-02-13 | $11.01 | $11.29 | $10.94 | $11.00 | $7.45 | 1,884,710 |
| 2020-02-12 | $11.00 | $11.17 | $10.98 | $11.11 | $7.52 | 1,177,650 |
| 2020-02-11 | $11.16 | $11.16 | $10.97 | $11.08 | $7.50 | 942,810 |
| 2020-02-10 | $11.01 | $11.20 | $10.85 | $11.16 | $7.56 | 1,215,750 |
| 2020-02-07 | $10.84 | $11.10 | $10.79 | $11.08 | $7.50 | 1,358,030 |
| 2020-02-06 | $10.56 | $10.87 | $10.50 | $10.83 | $7.33 | 1,349,790 |
| 2020-02-05 | $10.46 | $10.75 | $10.43 | $10.56 | $7.15 | 1,392,230 |
| 2020-02-04 | $10.13 | $10.67 | $10.13 | $10.43 | $7.06 | 1,438,140 |
| 2020-02-03 | $10.63 | $10.74 | $10.63 | $10.63 | $7.20 | 791,410 |
| 2020-01-31 | $11.81 | $11.81 | $11.81 | $11.81 | $8.00 | 0 |
| 2020-01-30 | $11.81 | $11.81 | $11.81 | $11.81 | $8.00 | 0 |
| 2020-01-29 | $11.81 | $11.81 | $11.81 | $11.81 | $8.00 | 0 |
| 2020-01-28 | $11.81 | $11.81 | $11.81 | $11.81 | $8.00 | 0 |
| 2020-01-27 | $11.81 | $11.81 | $11.81 | $11.81 | $8.00 | 0 |
| 2020-01-24 | $11.81 | $11.81 | $11.81 | $11.81 | $8.00 | 0 |
| 2020-01-23 | $12.11 | $12.22 | $11.75 | $11.81 | $8.00 | 1,655,540 |
| 2020-01-22 | $11.96 | $12.19 | $11.79 | $12.11 | $8.20 | 1,300,670 |
| 2020-01-21 | $12.11 | $12.13 | $11.85 | $12.03 | $8.14 | 1,778,870 |
| 2020-01-20 | $12.09 | $12.22 | $12.04 | $12.18 | $8.25 | 912,300 |
| 2020-01-17 | $12.29 | $12.32 | $12.03 | $12.09 | $8.19 | 1,092,850 |
| 2020-01-16 | $12.42 | $12.50 | $12.18 | $12.23 | $8.28 | 1,119,730 |
| 2020-01-15 | $12.57 | $12.58 | $12.31 | $12.39 | $8.39 | 974,790 |
| 2020-01-14 | $12.49 | $12.78 | $12.43 | $12.57 | $8.51 | 1,652,120 |
| 2020-01-13 | $12.43 | $12.50 | $12.31 | $12.47 | $8.44 | 779,900 |
| 2020-01-10 | $12.50 | $12.54 | $12.33 | $12.41 | $8.40 | 558,950 |
| 2020-01-09 | $12.39 | $12.56 | $12.35 | $12.49 | $8.46 | 965,890 |
| 2020-01-08 | $12.49 | $12.59 | $12.22 | $12.30 | $8.33 | 1,423,290 |
| 2020-01-07 | $12.41 | $12.63 | $12.41 | $12.60 | $8.53 | 1,080,760 |
| 2020-01-06 | $12.37 | $12.52 | $12.28 | $12.41 | $8.40 | 1,228,780 |
| 2020-01-03 | $12.55 | $12.58 | $12.37 | $12.47 | $8.44 | 813,400 |
| 2020-01-02 | $12.40 | $12.60 | $12.40 | $12.55 | $8.50 | 833,140 |
| 2020-01-01 | $12.38 | $12.38 | $12.38 | $12.38 | $8.38 | 0 |
| 2019-12-31 | $12.25 | $12.46 | $12.25 | $12.38 | $8.38 | 695,990 |
| 2019-12-30 | $12.10 | $12.42 | $12.10 | $12.38 | $8.38 | 1,123,840 |
| 2019-12-27 | $12.28 | $12.37 | $12.13 | $12.17 | $8.24 | 888,390 |
| 2019-12-26 | $12.10 | $12.32 | $12.01 | $12.30 | $8.33 | 1,115,400 |
| 2019-12-25 | $12.09 | $12.30 | $12.00 | $12.03 | $8.14 | 786,670 |
| 2019-12-24 | $11.79 | $12.15 | $11.76 | $12.09 | $8.19 | 1,018,640 |
| 2019-12-23 | $12.13 | $12.14 | $11.79 | $11.79 | $7.98 | 1,350,930 |
| 2019-12-20 | $12.00 | $12.40 | $12.00 | $12.16 | $8.23 | 2,461,420 |
| 2019-12-19 | $11.86 | $12.06 | $11.86 | $12.00 | $8.12 | 849,720 |
| 2019-12-18 | $11.90 | $12.17 | $11.80 | $11.96 | $8.10 | 2,045,170 |
| 2019-12-17 | $11.87 | $12.00 | $11.85 | $11.90 | $8.06 | 994,020 |
| 2019-12-16 | $11.69 | $11.84 | $11.65 | $11.83 | $8.01 | 955,260 |
| 2019-12-13 | $11.52 | $11.66 | $11.49 | $11.66 | $7.89 | 741,090 |
| 2019-12-12 | $11.59 | $11.59 | $11.47 | $11.48 | $7.77 | 520,300 |
| 2019-12-11 | $11.60 | $11.66 | $11.49 | $11.54 | $7.81 | 421,010 |
| 2019-12-10 | $11.64 | $11.64 | $11.53 | $11.62 | $7.87 | 491,350 |
| 2019-12-09 | $11.63 | $11.68 | $11.59 | $11.66 | $7.89 | 462,560 |
| 2019-12-06 | $11.64 | $11.66 | $11.53 | $11.65 | $7.89 | 446,200 |
| 2019-12-05 | $11.51 | $11.65 | $11.51 | $11.64 | $7.88 | 440,900 |
| 2019-12-04 | $11.47 | $11.59 | $11.43 | $11.56 | $7.83 | 351,550 |
| 2019-12-03 | $11.38 | $11.55 | $11.30 | $11.54 | $7.81 | 491,530 |
| 2019-12-02 | $11.46 | $11.46 | $11.36 | $11.37 | $7.70 | 351,200 |
| 2019-11-29 | $11.27 | $11.46 | $11.27 | $11.42 | $7.73 | 526,630 |
| 2019-11-28 | $11.55 | $11.67 | $11.38 | $11.38 | $7.70 | 734,100 |
| 2019-11-27 | $11.79 | $11.79 | $11.54 | $11.55 | $7.82 | 507,810 |
| 2019-11-26 | $11.94 | $11.98 | $11.44 | $11.69 | $7.91 | 1,010,950 |
| 2019-11-25 | $11.82 | $12.45 | $11.68 | $12.07 | $8.17 | 2,934,470 |
| 2019-11-22 | $11.87 | $11.89 | $11.71 | $11.82 | $8.00 | 1,070,010 |
| 2019-11-21 | $11.50 | $11.90 | $11.35 | $11.90 | $8.06 | 1,502,700 |
| 2019-11-20 | $11.65 | $11.65 | $11.42 | $11.49 | $7.78 | 490,650 |
| 2019-11-19 | $11.36 | $11.68 | $11.36 | $11.65 | $7.89 | 626,150 |
| 2019-11-18 | $11.70 | $11.70 | $11.33 | $11.42 | $7.73 | 479,300 |
| 2019-11-15 | $11.83 | $11.83 | $11.27 | $11.27 | $7.63 | 673,890 |
| 2019-11-14 | $11.67 | $11.73 | $11.60 | $11.65 | $7.89 | 381,100 |
| 2019-11-13 | $11.68 | $11.79 | $11.64 | $11.67 | $7.90 | 260,540 |
| 2019-11-12 | $11.57 | $11.75 | $11.52 | $11.68 | $7.91 | 463,800 |
| 2019-11-11 | $11.90 | $11.91 | $11.51 | $11.51 | $7.79 | 775,300 |
| 2019-11-08 | $12.03 | $12.11 | $11.93 | $11.93 | $8.08 | 607,540 |
| 2019-11-07 | $11.85 | $12.06 | $11.85 | $12.03 | $8.14 | 561,100 |
| 2019-11-06 | $11.82 | $12.04 | $11.82 | $11.89 | $8.05 | 561,850 |
| 2019-11-05 | $11.84 | $11.97 | $11.81 | $11.94 | $8.08 | 573,700 |
| 2019-11-04 | $11.96 | $12.08 | $11.87 | $11.91 | $8.06 | 880,770 |
| 2019-11-01 | $11.85 | $12.05 | $11.71 | $12.03 | $8.14 | 839,890 |
| 2019-10-31 | $12.21 | $12.25 | $11.86 | $11.91 | $8.06 | 1,418,450 |
| 2019-10-30 | $12.59 | $12.59 | $12.05 | $12.15 | $8.23 | 2,332,210 |
| 2019-10-29 | $12.80 | $13.78 | $12.66 | $12.66 | $8.57 | 3,046,670 |
| 2019-10-28 | $12.66 | $12.85 | $12.49 | $12.85 | $8.70 | 2,193,670 |
| 2019-10-25 | $12.72 | $12.97 | $12.58 | $12.69 | $8.59 | 1,660,390 |
| 2019-10-24 | $12.47 | $12.83 | $12.47 | $12.77 | $8.65 | 1,709,440 |
| 2019-10-23 | $12.55 | $12.70 | $12.43 | $12.56 | $8.50 | 881,010 |
| 2019-10-22 | $12.42 | $12.56 | $12.30 | $12.55 | $8.50 | 698,550 |
| 2019-10-21 | $12.39 | $12.42 | $12.28 | $12.36 | $8.37 | 603,680 |
| 2019-10-18 | $12.57 | $12.62 | $12.28 | $12.30 | $8.33 | 1,045,410 |
| 2019-10-17 | $12.62 | $12.72 | $12.40 | $12.59 | $8.52 | 1,029,150 |
| 2019-10-16 | $12.50 | $12.71 | $12.46 | $12.47 | $8.44 | 739,640 |
| 2019-10-15 | $12.67 | $12.67 | $12.47 | $12.51 | $8.47 | 684,050 |
| 2019-10-14 | $12.68 | $12.68 | $12.56 | $12.60 | $8.53 | 897,090 |
| 2019-10-11 | $12.45 | $12.66 | $12.40 | $12.51 | $8.47 | 978,500 |
| 2019-10-10 | $12.45 | $12.62 | $12.22 | $12.58 | $8.52 | 1,123,210 |
| 2019-10-09 | $12.19 | $12.48 | $12.07 | $12.45 | $8.43 | 1,047,650 |
| 2019-10-08 | $12.02 | $12.26 | $12.00 | $12.12 | $8.21 | 602,250 |
| 2019-10-07 | $12.03 | $12.03 | $12.03 | $12.03 | $8.14 | 0 |
| 2019-10-04 | $12.03 | $12.03 | $12.03 | $12.03 | $8.14 | 0 |
| 2019-10-03 | $12.03 | $12.03 | $12.03 | $12.03 | $8.14 | 0 |
| 2019-10-02 | $12.03 | $12.03 | $12.03 | $12.03 | $8.14 | 0 |
| 2019-10-01 | $12.03 | $12.03 | $12.03 | $12.03 | $8.14 | 0 |
| 2019-09-30 | $12.10 | $12.21 | $12.01 | $12.03 | $8.14 | 438,350 |
| 2019-09-27 | $11.99 | $12.50 | $11.80 | $12.09 | $8.19 | 792,750 |
| 2019-09-26 | $12.24 | $12.31 | $11.84 | $11.84 | $8.02 | 979,060 |
| 2019-09-25 | $12.49 | $12.49 | $12.20 | $12.23 | $8.28 | 995,700 |
| 2019-09-24 | $12.36 | $12.58 | $12.30 | $12.55 | $8.50 | 1,300,210 |
| 2019-09-23 | $12.48 | $12.51 | $12.25 | $12.36 | $8.37 | 850,870 |
| 2019-09-20 | $12.58 | $12.60 | $12.45 | $12.49 | $8.46 | 1,046,860 |
| 2019-09-19 | $12.36 | $12.49 | $12.31 | $12.46 | $8.44 | 637,900 |
| 2019-09-18 | $12.28 | $12.39 | $12.27 | $12.35 | $8.36 | 871,810 |
| 2019-09-17 | $12.70 | $12.70 | $12.25 | $12.27 | $8.31 | 1,368,200 |
| 2019-09-16 | $12.67 | $12.79 | $12.63 | $12.71 | $8.61 | 1,908,400 |
| 2019-09-13 | $12.63 | $12.63 | $12.63 | $12.63 | $8.55 | 0 |
| 2019-09-12 | $12.47 | $13.60 | $12.43 | $12.63 | $8.55 | 2,964,990 |
| 2019-09-11 | $12.60 | $12.65 | $12.46 | $12.54 | $8.49 | 796,080 |
| 2019-09-10 | $12.59 | $12.66 | $12.46 | $12.59 | $8.52 | 724,130 |
| 2019-09-09 | $12.45 | $12.59 | $12.35 | $12.58 | $8.52 | 979,820 |
| 2019-09-06 | $12.36 | $12.46 | $12.20 | $12.35 | $8.36 | 580,090 |
| 2019-09-05 | $12.29 | $12.44 | $12.24 | $12.33 | $8.35 | 1,164,250 |
| 2019-09-04 | $12.17 | $12.28 | $12.00 | $12.24 | $8.29 | 591,750 |
| 2019-09-03 | $12.13 | $12.22 | $12.05 | $12.15 | $8.23 | 690,240 |
| 2019-09-02 | $12.38 | $12.38 | $11.90 | $12.13 | $8.21 | 899,060 |
| 2019-08-30 | $12.11 | $12.26 | $11.87 | $11.89 | $8.05 | 792,990 |
| 2019-08-29 | $12.02 | $12.21 | $12.00 | $12.11 | $8.20 | 903,410 |
| 2019-08-28 | $11.93 | $12.10 | $11.93 | $12.08 | $8.18 | 667,530 |
| 2019-08-27 | $11.88 | $12.02 | $11.81 | $11.99 | $8.12 | 798,700 |
| 2019-08-26 | $11.68 | $11.94 | $11.68 | $11.77 | $7.97 | 494,820 |
| 2019-08-23 | $11.83 | $12.03 | $11.83 | $11.87 | $8.04 | 418,240 |
| 2019-08-22 | $12.00 | $12.08 | $11.88 | $11.96 | $8.10 | 395,880 |
| 2019-08-21 | $11.61 | $12.07 | $11.61 | $11.99 | $8.12 | 721,930 |
| 2019-08-20 | $11.91 | $11.96 | $11.86 | $11.95 | $8.09 | 837,160 |
| 2019-08-19 | $11.56 | $11.86 | $11.56 | $11.84 | $8.02 | 657,140 |
| 2019-08-16 | $11.48 | $11.67 | $11.47 | $11.54 | $7.81 | 612,650 |
| 2019-08-15 | $11.34 | $11.58 | $11.34 | $11.52 | $7.80 | 486,300 |
| 2019-08-14 | $11.59 | $11.70 | $11.53 | $11.60 | $7.85 | 435,280 |
| 2019-08-13 | $11.45 | $11.50 | $11.36 | $11.48 | $7.77 | 395,310 |
| 2019-08-12 | $11.40 | $11.59 | $11.30 | $11.59 | $7.85 | 577,740 |
| 2019-08-09 | $11.60 | $11.78 | $11.41 | $11.51 | $7.79 | 627,040 |
| 2019-08-08 | $11.59 | $11.72 | $11.52 | $11.56 | $7.83 | 399,970 |
| 2019-08-07 | $11.67 | $11.77 | $11.52 | $11.59 | $7.85 | 461,530 |
| 2019-08-06 | $12.03 | $12.03 | $11.18 | $11.51 | $7.79 | 1,197,600 |
| 2019-08-05 | $12.20 | $12.29 | $12.04 | $12.07 | $8.17 | 796,370 |
| 2019-08-02 | $12.18 | $12.26 | $12.09 | $12.19 | $8.25 | 1,016,580 |
| 2019-08-01 | $12.70 | $12.70 | $12.30 | $12.46 | $8.44 | 994,950 |
| 2019-07-31 | $12.54 | $12.54 | $12.22 | $12.29 | $8.32 | 806,100 |
| 2019-07-30 | $12.50 | $12.60 | $12.41 | $12.51 | $8.47 | 1,016,720 |
| 2019-07-29 | $12.93 | $12.93 | $12.33 | $12.50 | $8.46 | 1,244,220 |
| 2019-07-26 | $12.43 | $12.47 | $12.28 | $12.39 | $8.39 | 838,730 |
| 2019-07-25 | $12.38 | $12.48 | $12.00 | $12.43 | $8.42 | 1,090,820 |
| 2019-07-24 | $12.26 | $12.47 | $12.24 | $12.41 | $8.40 | 972,550 |
| 2019-07-23 | $12.08 | $12.27 | $11.98 | $12.20 | $8.26 | 746,090 |
| 2019-07-22 | $12.58 | $12.64 | $11.91 | $11.98 | $8.11 | 1,612,720 |
| 2019-07-19 | $12.64 | $12.83 | $12.57 | $12.59 | $8.52 | 987,450 |
| 2019-07-18 | $12.77 | $12.89 | $12.61 | $12.62 | $8.54 | 1,577,100 |
| 2019-07-17 | $13.16 | $13.16 | $12.84 | $12.93 | $8.75 | 2,767,950 |
| 2019-07-16 | $12.68 | $13.28 | $12.49 | $13.16 | $8.91 | 3,448,400 |
| 2019-07-15 | $12.38 | $12.75 | $12.22 | $12.71 | $8.61 | 1,319,600 |
| 2019-07-12 | $12.24 | $12.62 | $12.12 | $12.50 | $8.46 | 1,271,130 |
| 2019-07-11 | $12.11 | $12.73 | $12.10 | $12.27 | $8.31 | 1,111,340 |
| 2019-07-10 | $12.22 | $12.31 | $12.04 | $12.07 | $8.17 | 860,960 |
| 2019-07-09 | $12.31 | $12.39 | $12.02 | $12.22 | $8.27 | 823,430 |
| 2019-07-08 | $12.71 | $12.72 | $12.26 | $12.31 | $8.33 | 1,099,380 |
| 2019-07-05 | $12.43 | $12.75 | $12.43 | $12.63 | $8.55 | 575,950 |
| 2019-07-04 | $12.64 | $12.82 | $12.56 | $12.66 | $8.57 | 818,650 |
| 2019-07-03 | $12.89 | $12.89 | $12.63 | $12.64 | $8.56 | 1,030,650 |
| 2019-07-02 | $12.69 | $12.94 | $12.69 | $12.90 | $8.73 | 1,271,210 |
| 2019-07-01 | $12.58 | $12.82 | $12.58 | $12.79 | $8.66 | 1,209,830 |
| 2019-06-28 | $12.70 | $12.70 | $12.28 | $12.49 | $8.46 | 1,002,380 |
| 2019-06-27 | $12.76 | $12.77 | $12.63 | $12.65 | $8.56 | 849,500 |
| 2019-06-26 | $12.55 | $12.86 | $12.53 | $12.69 | $8.59 | 944,870 |
| 2019-06-25 | $12.68 | $12.80 | $12.45 | $12.60 | $8.53 | 1,497,980 |
| 2019-06-24 | $12.63 | $12.66 | $12.49 | $12.60 | $8.53 | 917,400 |
| 2019-06-21 | $12.88 | $12.88 | $12.58 | $12.62 | $8.54 | 1,782,480 |
| 2019-06-20 | $12.28 | $12.49 | $12.18 | $12.41 | $8.40 | 864,600 |
| 2019-06-19 | $12.33 | $12.49 | $12.25 | $12.28 | $8.31 | 710,320 |
| 2019-06-18 | $12.45 | $12.45 | $12.16 | $12.18 | $8.25 | 505,810 |
| 2019-06-17 | $12.18 | $12.38 | $12.06 | $12.37 | $8.37 | 1,115,040 |
| 2019-06-14 | $12.53 | $12.55 | $12.00 | $12.05 | $8.16 | 963,100 |
| 2019-06-13 | $12.43 | $12.52 | $12.34 | $12.44 | $8.42 | 755,420 |
| 2019-06-12 | $12.49 | $12.54 | $12.31 | $12.43 | $8.42 | 978,700 |
| 2019-06-11 | $11.92 | $12.50 | $11.92 | $12.46 | $8.44 | 1,326,050 |
| 2019-06-10 | $11.82 | $12.10 | $11.82 | $12.06 | $8.16 | 603,290 |
| 2019-06-07 | $11.82 | $11.82 | $11.82 | $11.82 | $8.00 | 0 |
| 2019-06-06 | $11.77 | $12.13 | $11.71 | $11.82 | $8.00 | 1,449,030 |
| 2019-06-05 | $11.77 | $11.97 | $11.68 | $11.78 | $7.98 | 1,032,100 |
| 2019-06-04 | $11.90 | $12.04 | $11.50 | $11.64 | $7.88 | 1,360,550 |
| 2019-06-03 | $12.45 | $12.45 | $11.88 | $11.93 | $8.08 | 2,008,650 |
| 2019-05-31 | $12.56 | $12.70 | $12.44 | $12.58 | $8.52 | 1,210,790 |
| 2019-05-30 | $12.29 | $12.65 | $12.25 | $12.63 | $8.55 | 1,410,440 |
| 2019-05-29 | $12.28 | $12.47 | $12.20 | $12.38 | $8.38 | 788,290 |
| 2019-05-28 | $12.30 | $12.62 | $12.30 | $12.32 | $8.34 | 1,367,050 |
| 2019-05-27 | $12.20 | $12.49 | $12.15 | $12.46 | $8.44 | 1,070,810 |
| 2019-05-24 | $12.38 | $12.39 | $12.00 | $12.17 | $8.24 | 1,325,460 |
| 2019-05-23 | $12.50 | $12.57 | $12.10 | $12.24 | $8.29 | 1,906,660 |
| 2019-05-22 | $12.81 | $12.91 | $12.45 | $12.50 | $8.46 | 2,455,000 |
| 2019-05-21 | $12.80 | $12.95 | $12.70 | $12.89 | $8.73 | 2,438,910 |
| 2019-05-20 | $12.93 | $13.15 | $12.61 | $12.83 | $8.69 | 3,253,110 |
| 2019-05-17 | $13.80 | $13.88 | $13.03 | $13.15 | $8.90 | 5,728,540 |
| 2019-05-16 | $13.99 | $14.39 | $13.80 | $13.91 | $9.42 | 9,766,150 |
| 2019-05-15 | $15.25 | $15.69 | $14.83 | $14.96 | $10.06 | 13,492,970 |
| 2019-05-14 | $12.99 | $14.26 | $12.81 | $14.26 | $9.59 | 5,328,650 |
| 2019-05-13 | $13.04 | $13.16 | $12.91 | $12.96 | $8.71 | 819,150 |
| 2019-05-10 | $12.73 | $13.24 | $12.70 | $13.19 | $8.87 | 1,393,280 |
| 2019-05-09 | $12.70 | $12.92 | $12.66 | $12.73 | $8.56 | 787,580 |
| 2019-05-08 | $12.54 | $13.03 | $12.53 | $12.70 | $8.54 | 873,280 |
| 2019-05-07 | $12.89 | $13.08 | $12.65 | $12.95 | $8.70 | 1,084,530 |
| 2019-05-06 | $13.00 | $13.52 | $12.04 | $13.18 | $8.86 | 1,666,400 |
| 2019-05-03 | $13.36 | $13.36 | $13.36 | $13.36 | $8.98 | 0 |
| 2019-05-02 | $13.36 | $13.36 | $13.36 | $13.36 | $8.98 | 0 |
| 2019-05-01 | $13.36 | $13.36 | $13.36 | $13.36 | $8.98 | 0 |
| 2019-04-30 | $13.40 | $13.40 | $13.17 | $13.36 | $8.98 | 680,210 |
| 2019-04-29 | $13.55 | $13.84 | $13.15 | $13.15 | $8.84 | 1,633,150 |
| 2019-04-26 | $14.03 | $14.12 | $13.74 | $13.74 | $9.24 | 1,416,250 |
| 2019-04-25 | $14.52 | $14.59 | $13.84 | $14.04 | $9.44 | 2,488,280 |
| 2019-04-24 | $14.90 | $14.90 | $14.38 | $14.56 | $9.79 | 2,640,710 |
| 2019-04-23 | $14.71 | $15.29 | $14.62 | $14.90 | $10.02 | 3,904,250 |
| 2019-04-22 | $14.60 | $15.12 | $14.33 | $14.83 | $9.97 | 3,246,480 |
| 2019-04-19 | $14.72 | $14.81 | $14.40 | $14.58 | $9.80 | 1,434,300 |
| 2019-04-18 | $14.60 | $14.75 | $14.53 | $14.69 | $9.87 | 1,412,270 |
| 2019-04-17 | $14.80 | $14.82 | $14.51 | $14.60 | $9.81 | 1,956,550 |
| 2019-04-16 | $14.35 | $14.77 | $14.31 | $14.76 | $9.92 | 1,981,620 |
| 2019-04-15 | $14.84 | $14.94 | $14.42 | $14.46 | $9.72 | 2,358,800 |
| 2019-04-12 | $14.76 | $14.92 | $14.52 | $14.69 | $9.87 | 2,152,500 |
| 2019-04-11 | $15.24 | $15.49 | $14.70 | $14.75 | $9.91 | 3,176,200 |
| 2019-04-10 | $15.50 | $15.52 | $14.81 | $15.40 | $10.35 | 4,367,000 |
| 2019-04-09 | $16.41 | $16.50 | $15.47 | $15.72 | $10.57 | 3,866,100 |
| 2019-04-08 | $16.00 | $16.70 | $15.79 | $16.33 | $10.98 | 4,387,750 |
| 2019-04-05 | $15.75 | $15.75 | $15.75 | $15.75 | $10.59 | 0 |
| 2019-04-04 | $15.65 | $16.18 | $15.44 | $15.75 | $10.59 | 3,803,850 |
| 2019-04-03 | $15.20 | $15.61 | $15.07 | $15.49 | $10.41 | 2,764,550 |
| 2019-04-02 | $15.19 | $15.43 | $15.05 | $15.20 | $10.22 | 2,919,380 |
| 2019-04-01 | $14.53 | $15.28 | $14.53 | $15.12 | $10.16 | 3,620,020 |
| 2019-03-29 | $14.20 | $14.63 | $14.13 | $14.63 | $9.83 | 2,787,370 |
| 2019-03-28 | $14.27 | $14.48 | $14.21 | $14.25 | $9.58 | 1,528,850 |
| 2019-03-27 | $14.28 | $14.44 | $14.05 | $14.28 | $9.60 | 1,823,600 |
| 2019-03-26 | $14.63 | $15.34 | $14.15 | $14.27 | $9.59 | 2,542,890 |
| 2019-03-25 | $14.28 | $15.78 | $14.15 | $14.65 | $9.85 | 3,406,250 |
| 2019-03-22 | $14.39 | $14.66 | $14.05 | $14.45 | $9.71 | 2,313,380 |
| 2019-03-21 | $14.60 | $14.62 | $14.20 | $14.48 | $9.73 | 2,142,250 |
| 2019-03-20 | $14.30 | $14.77 | $14.19 | $14.50 | $9.75 | 3,781,110 |
| 2019-03-19 | $14.24 | $14.37 | $14.00 | $14.30 | $9.61 | 2,263,040 |
| 2019-03-18 | $13.94 | $14.23 | $13.85 | $14.18 | $9.53 | 2,040,250 |
| 2019-03-15 | $13.94 | $14.13 | $13.72 | $13.94 | $9.37 | 2,336,100 |
| 2019-03-14 | $14.03 | $14.30 | $13.30 | $13.92 | $9.36 | 2,931,270 |
| 2019-03-13 | $14.27 | $14.36 | $13.87 | $13.98 | $9.40 | 2,144,600 |
| 2019-03-12 | $14.31 | $14.60 | $14.09 | $14.35 | $9.65 | 3,367,000 |
| 2019-03-11 | $13.66 | $14.34 | $13.66 | $14.31 | $9.62 | 3,293,540 |
| 2019-03-08 | $13.99 | $14.18 | $13.51 | $13.67 | $9.19 | 3,767,290 |
| 2019-03-07 | $13.97 | $14.50 | $13.82 | $14.23 | $9.57 | 3,312,500 |
| 2019-03-06 | $13.88 | $14.06 | $13.58 | $13.97 | $9.39 | 2,898,440 |
| 2019-03-05 | $13.39 | $13.83 | $13.39 | $13.77 | $9.26 | 2,175,650 |
| 2019-03-04 | $13.46 | $13.76 | $13.41 | $13.51 | $9.08 | 2,545,350 |
| 2019-03-01 | $13.52 | $13.63 | $13.30 | $13.46 | $9.05 | 1,610,270 |
| 2019-02-28 | $13.62 | $13.75 | $13.33 | $13.53 | $9.09 | 2,780,820 |
| 2019-02-27 | $13.45 | $14.09 | $13.43 | $13.65 | $9.18 | 4,229,880 |
| 2019-02-26 | $13.40 | $13.77 | $13.24 | $13.42 | $9.02 | 3,353,270 |
| 2019-02-25 | $13.13 | $13.53 | $13.05 | $13.48 | $9.06 | 3,697,990 |
| 2019-02-22 | $12.89 | $13.03 | $12.83 | $13.01 | $8.75 | 1,581,600 |
| 2019-02-21 | $13.11 | $13.13 | $12.83 | $12.93 | $8.69 | 2,270,900 |
| 2019-02-20 | $13.05 | $13.18 | $12.87 | $13.11 | $8.81 | 1,561,140 |
| 2019-02-19 | $13.22 | $13.22 | $12.93 | $13.05 | $8.77 | 1,950,350 |
| 2019-02-18 | $12.91 | $13.20 | $12.85 | $13.17 | $8.85 | 2,304,550 |
| 2019-02-15 | $12.68 | $13.09 | $12.68 | $12.89 | $8.66 | 1,693,700 |
| 2019-02-14 | $12.99 | $13.00 | $12.71 | $12.76 | $8.58 | 1,280,280 |
| 2019-02-13 | $12.68 | $12.92 | $12.52 | $12.83 | $8.62 | 1,575,800 |
| 2019-02-12 | $12.56 | $12.69 | $12.39 | $12.56 | $8.44 | 1,014,300 |
| 2019-02-11 | $12.03 | $12.55 | $12.03 | $12.50 | $8.40 | 1,080,750 |
| 2019-02-08 | $12.19 | $12.19 | $12.19 | $12.19 | $8.19 | 0 |
| 2019-02-07 | $12.19 | $12.19 | $12.19 | $12.19 | $8.19 | 0 |
| 2019-02-06 | $12.19 | $12.19 | $12.19 | $12.19 | $8.19 | 0 |
| 2019-02-05 | $12.19 | $12.19 | $12.19 | $12.19 | $8.19 | 0 |
| 2019-02-04 | $12.19 | $12.19 | $12.19 | $12.19 | $8.19 | 0 |
| 2019-02-01 | $11.68 | $12.23 | $11.63 | $12.19 | $8.19 | 1,377,790 |
| 2019-01-31 | $12.61 | $12.75 | $11.36 | $11.78 | $7.92 | 2,195,250 |
| 2019-01-30 | $12.55 | $12.89 | $12.55 | $12.61 | $8.48 | 958,900 |
| 2019-01-29 | $12.60 | $12.86 | $12.52 | $12.57 | $8.45 | 1,337,040 |
| 2019-01-28 | $12.66 | $12.92 | $12.54 | $12.54 | $8.43 | 891,810 |
| 2019-01-25 | $12.91 | $13.05 | $12.68 | $12.69 | $8.53 | 1,036,150 |
| 2019-01-24 | $12.95 | $13.15 | $12.91 | $12.99 | $8.73 | 1,291,860 |
| 2019-01-23 | $12.80 | $13.13 | $12.74 | $13.05 | $8.77 | 1,499,460 |
| 2019-01-22 | $12.85 | $12.99 | $12.69 | $12.83 | $8.62 | 1,144,850 |
| 2019-01-21 | $12.67 | $12.89 | $12.62 | $12.86 | $8.64 | 1,371,450 |
| 2019-01-18 | $12.45 | $12.72 | $12.37 | $12.68 | $8.52 | 1,162,570 |
| 2019-01-17 | $12.68 | $12.75 | $12.40 | $12.45 | $8.37 | 1,710,120 |
| 2019-01-16 | $13.04 | $13.05 | $12.65 | $12.67 | $8.52 | 1,792,250 |
| 2019-01-15 | $12.77 | $13.08 | $12.73 | $13.06 | $8.78 | 1,604,850 |
| 2019-01-14 | $12.84 | $12.97 | $12.73 | $12.77 | $8.58 | 1,517,820 |
| 2019-01-11 | $12.89 | $12.97 | $12.62 | $12.78 | $8.59 | 2,341,690 |
| 2019-01-10 | $12.91 | $13.03 | $12.86 | $12.92 | $8.68 | 1,586,250 |
| 2019-01-09 | $13.00 | $13.24 | $12.89 | $12.94 | $8.70 | 2,769,950 |
| 2019-01-08 | $13.24 | $13.30 | $12.82 | $13.10 | $8.81 | 3,292,200 |
| 2019-01-07 | $13.56 | $13.56 | $13.16 | $13.33 | $8.96 | 3,726,920 |
| 2019-01-04 | $12.85 | $13.46 | $12.77 | $13.45 | $9.04 | 5,620,670 |
| 2019-01-03 | $12.65 | $13.06 | $12.53 | $13.02 | $8.75 | 4,324,020 |
| 2019-01-02 | $12.64 | $12.76 | $12.48 | $12.65 | $8.50 | 2,698,260 |
| 2019-01-01 | $12.77 | $12.77 | $12.77 | $12.77 | $8.58 | 0 |
| 2018-12-31 | $12.77 | $12.77 | $12.77 | $12.77 | $8.58 | 0 |
| 2018-12-28 | $12.01 | $12.96 | $11.90 | $12.77 | $8.58 | 4,647,130 |
| 2018-12-27 | $12.41 | $12.55 | $12.11 | $12.11 | $8.14 | 1,814,650 |
| 2018-12-26 | $12.36 | $12.36 | $12.36 | $12.36 | $8.31 | 0 |
| 2018-12-25 | $12.36 | $12.36 | $12.36 | $12.36 | $8.31 | 0 |
| 2018-12-24 | $12.08 | $12.36 | $12.03 | $12.36 | $8.31 | 1,856,100 |
| 2018-12-21 | $12.03 | $12.24 | $11.84 | $12.12 | $8.15 | 1,201,200 |
| 2018-12-20 | $11.74 | $12.01 | $11.60 | $12.01 | $8.07 | 1,159,800 |
| 2018-12-19 | $11.72 | $11.92 | $11.67 | $11.70 | $7.86 | 626,200 |
| 2018-12-18 | $11.81 | $11.91 | $11.67 | $11.85 | $7.97 | 965,600 |
| 2018-12-17 | $11.75 | $11.86 | $11.40 | $11.82 | $7.95 | 1,220,550 |
| 2018-12-14 | $12.28 | $12.30 | $11.88 | $11.88 | $7.99 | 1,367,300 |
| 2018-12-13 | $12.25 | $12.37 | $11.95 | $12.32 | $8.28 | 1,994,400 |
| 2018-12-12 | $12.17 | $12.26 | $12.08 | $12.24 | $8.23 | 1,312,850 |
| 2018-12-11 | $12.05 | $12.29 | $11.95 | $12.20 | $8.20 | 1,387,000 |
| 2018-12-10 | $12.01 | $12.34 | $11.89 | $12.00 | $8.07 | 1,550,800 |
| 2018-12-07 | $12.27 | $12.45 | $11.99 | $12.18 | $8.19 | 2,025,550 |
| 2018-12-06 | $12.34 | $12.47 | $12.11 | $12.21 | $8.21 | 2,157,810 |
| 2018-12-05 | $11.90 | $13.17 | $11.80 | $12.38 | $8.32 | 2,973,850 |
| 2018-12-04 | $11.95 | $12.18 | $11.84 | $12.15 | $8.17 | 1,512,950 |
| 2018-12-03 | $11.84 | $11.98 | $11.70 | $11.93 | $8.02 | 1,700,800 |
| 2018-11-30 | $11.29 | $11.59 | $11.03 | $11.57 | $7.78 | 1,313,700 |
| 2018-11-29 | $11.80 | $11.92 | $11.36 | $11.36 | $7.64 | 1,350,400 |
| 2018-11-28 | $11.54 | $11.79 | $11.34 | $11.74 | $7.89 | 1,489,310 |
| 2018-11-27 | $11.43 | $11.63 | $11.43 | $11.62 | $7.81 | 1,015,400 |
| 2018-11-26 | $11.44 | $11.66 | $11.33 | $11.39 | $7.66 | 977,000 |
| 2018-11-23 | $12.22 | $12.23 | $11.52 | $11.58 | $7.78 | 2,355,750 |
| 2018-11-22 | $12.19 | $12.48 | $12.09 | $12.24 | $8.23 | 1,151,550 |
| 2018-11-21 | $12.09 | $12.26 | $11.93 | $12.26 | $8.24 | 1,448,650 |
| 2018-11-20 | $12.40 | $12.60 | $12.11 | $12.23 | $8.22 | 1,754,000 |
| 2018-11-19 | $12.35 | $12.60 | $12.22 | $12.59 | $8.46 | 2,259,950 |
| 2018-11-16 | $12.57 | $12.62 | $12.34 | $12.43 | $8.36 | 3,023,850 |
| 2018-11-15 | $12.30 | $12.62 | $12.08 | $12.57 | $8.45 | 3,559,150 |
| 2018-11-14 | $12.14 | $12.45 | $12.01 | $12.14 | $8.16 | 3,390,100 |
| 2018-11-13 | $11.85 | $12.17 | $11.78 | $12.11 | $8.14 | 3,006,550 |
| 2018-11-12 | $11.57 | $11.94 | $11.41 | $11.93 | $8.02 | 2,413,850 |
| 2018-11-09 | $11.50 | $11.66 | $11.50 | $11.56 | $7.77 | 1,507,650 |
| 2018-11-08 | $11.88 | $11.92 | $11.55 | $11.58 | $7.78 | 2,191,600 |
| 2018-11-07 | $11.92 | $12.04 | $11.80 | $11.85 | $7.97 | 1,636,160 |
| 2018-11-06 | $11.94 | $11.95 | $11.70 | $11.95 | $8.03 | 1,930,650 |
| 2018-11-05 | $12.15 | $12.24 | $11.85 | $12.05 | $8.10 | 2,731,010 |
| 2018-11-02 | $12.18 | $12.35 | $12.00 | $12.23 | $8.22 | 4,067,110 |
| 2018-11-01 | $11.78 | $12.50 | $11.69 | $11.95 | $8.03 | 3,903,410 |
| 2018-10-31 | $11.73 | $12.08 | $11.70 | $11.78 | $7.92 | 3,303,520 |
| 2018-10-30 | $11.60 | $11.81 | $11.32 | $11.79 | $7.93 | 3,130,840 |
| 2018-10-29 | $12.19 | $12.30 | $11.47 | $11.52 | $7.74 | 5,101,570 |
| 2018-10-26 | $11.17 | $11.96 | $11.16 | $11.96 | $8.04 | 2,269,730 |
| 2018-10-25 | $10.43 | $10.94 | $10.43 | $10.87 | $7.31 | 1,703,370 |
| 2018-10-24 | $10.87 | $11.39 | $10.87 | $11.13 | $7.48 | 2,480,740 |
| 2018-10-23 | $11.08 | $11.20 | $10.82 | $11.00 | $7.39 | 2,042,900 |
| 2018-10-22 | $10.58 | $11.26 | $10.58 | $11.20 | $7.53 | 3,490,300 |
| 2018-10-19 | $11.01 | $11.02 | $10.19 | $10.68 | $7.18 | 3,657,920 |
| 2018-10-18 | $11.82 | $11.84 | $11.31 | $11.32 | $7.61 | 3,591,100 |
| 2018-10-17 | $11.66 | $12.24 | $11.52 | $12.16 | $8.17 | 5,852,930 |
| 2018-10-16 | $11.80 | $11.90 | $11.34 | $11.57 | $7.78 | 3,264,220 |
| 2018-10-15 | $11.64 | $11.99 | $11.64 | $11.90 | $8.00 | 4,376,110 |
| 2018-10-12 | $12.70 | $12.70 | $11.46 | $12.06 | $8.11 | 9,289,260 |
| 2018-10-11 | $11.11 | $12.36 | $10.82 | $12.36 | $8.31 | 8,422,650 |
| 2018-10-10 | $11.18 | $11.50 | $11.04 | $11.24 | $7.56 | 1,491,150 |
| 2018-10-09 | $10.52 | $11.25 | $10.52 | $11.00 | $7.39 | 1,032,800 |
| 2018-10-08 | $11.00 | $11.00 | $10.55 | $10.65 | $7.16 | 480,700 |
| 2018-10-05 | $11.07 | $11.07 | $11.07 | $11.07 | $7.44 | 0 |
| 2018-10-04 | $11.07 | $11.07 | $11.07 | $11.07 | $7.44 | 0 |
| 2018-10-03 | $11.07 | $11.07 | $11.07 | $11.07 | $7.44 | 0 |
| 2018-10-02 | $11.07 | $11.07 | $11.07 | $11.07 | $7.44 | 0 |
| 2018-10-01 | $11.07 | $11.07 | $11.07 | $11.07 | $7.44 | 0 |
| 2018-09-28 | $11.05 | $11.49 | $10.90 | $11.07 | $7.44 | 460,930 |
| 2018-09-27 | $11.25 | $11.26 | $10.87 | $11.05 | $7.43 | 481,200 |
| 2018-09-26 | $11.25 | $11.34 | $11.21 | $11.25 | $7.56 | 376,080 |
| 2018-09-25 | $11.25 | $11.34 | $11.18 | $11.27 | $7.58 | 318,590 |
| 2018-09-24 | $11.30 | $11.30 | $11.30 | $11.30 | $7.60 | 0 |
| 2018-09-21 | $11.23 | $11.39 | $11.12 | $11.30 | $7.60 | 592,780 |
| 2018-09-20 | $11.23 | $11.30 | $11.15 | $11.19 | $7.52 | 354,700 |
| 2018-09-19 | $11.12 | $11.29 | $11.02 | $11.23 | $7.55 | 620,950 |
| 2018-09-18 | $10.89 | $11.47 | $10.72 | $11.14 | $7.49 | 654,500 |
| 2018-09-17 | $11.09 | $11.17 | $10.66 | $10.89 | $7.32 | 583,900 |
| 2018-09-14 | $11.24 | $11.55 | $11.13 | $11.17 | $7.51 | 769,400 |
| 2018-09-13 | $11.11 | $11.36 | $11.06 | $11.29 | $7.59 | 721,190 |
| 2018-09-12 | $11.16 | $11.23 | $11.05 | $11.07 | $7.44 | 767,750 |
| 2018-09-11 | $10.87 | $11.83 | $10.74 | $11.17 | $7.51 | 1,471,400 |
| 2018-09-10 | $10.91 | $11.06 | $10.80 | $10.83 | $7.28 | 509,900 |
| 2018-09-07 | $10.94 | $11.16 | $10.94 | $11.06 | $7.43 | 449,200 |
| 2018-09-06 | $11.01 | $11.22 | $10.90 | $11.01 | $7.40 | 433,920 |
| 2018-09-05 | $11.02 | $11.31 | $10.99 | $11.03 | $7.41 | 927,520 |
| 2018-09-04 | $10.90 | $11.10 | $10.77 | $11.02 | $7.41 | 532,150 |
| 2018-09-03 | $10.85 | $10.92 | $10.65 | $10.90 | $7.33 | 645,470 |
| 2018-08-31 | $10.78 | $10.89 | $10.70 | $10.81 | $7.27 | 645,800 |
| 2018-08-30 | $11.19 | $11.20 | $10.76 | $10.76 | $7.23 | 779,150 |
| 2018-08-29 | $11.21 | $11.27 | $11.06 | $11.15 | $7.49 | 403,600 |
| 2018-08-28 | $11.26 | $11.35 | $11.15 | $11.19 | $7.52 | 622,230 |
| 2018-08-27 | $11.02 | $11.43 | $11.02 | $11.28 | $7.58 | 950,350 |
| 2018-08-24 | $11.01 | $11.49 | $10.94 | $11.05 | $7.43 | 902,010 |
| 2018-08-23 | $11.03 | $11.15 | $10.92 | $11.04 | $7.42 | 442,350 |
| 2018-08-22 | $11.17 | $11.18 | $10.91 | $10.98 | $7.38 | 320,810 |
| 2018-08-21 | $11.07 | $11.20 | $10.82 | $11.16 | $7.50 | 603,730 |
| 2018-08-20 | $11.08 | $11.17 | $10.66 | $11.07 | $7.44 | 569,800 |
| 2018-08-17 | $11.39 | $11.58 | $11.08 | $11.09 | $7.45 | 703,450 |
| 2018-08-16 | $11.50 | $11.53 | $11.30 | $11.34 | $7.62 | 666,070 |
| 2018-08-15 | $11.63 | $11.79 | $11.38 | $11.54 | $7.76 | 562,500 |
| 2018-08-14 | $11.78 | $11.81 | $11.65 | $11.68 | $7.85 | 410,600 |
| 2018-08-13 | $11.65 | $11.82 | $11.50 | $11.75 | $7.90 | 536,830 |
| 2018-08-10 | $11.69 | $11.86 | $11.61 | $11.76 | $7.91 | 538,690 |
| 2018-08-09 | $11.44 | $12.12 | $11.36 | $11.74 | $7.89 | 1,064,570 |
| 2018-08-08 | $11.64 | $11.89 | $11.40 | $11.44 | $7.69 | 890,270 |
| 2018-08-07 | $11.56 | $11.78 | $11.35 | $11.74 | $7.89 | 654,490 |
| 2018-08-06 | $11.50 | $11.77 | $11.32 | $11.40 | $7.66 | 597,760 |
| 2018-08-03 | $11.85 | $11.95 | $11.68 | $11.68 | $7.85 | 416,750 |
| 2018-08-02 | $12.36 | $12.36 | $11.60 | $11.83 | $7.95 | 1,055,580 |
| 2018-08-01 | $12.57 | $12.75 | $12.37 | $12.38 | $8.32 | 668,350 |
| 2018-07-31 | $12.41 | $12.66 | $12.36 | $12.64 | $8.50 | 545,650 |
| 2018-07-30 | $12.86 | $12.92 | $12.41 | $12.50 | $8.40 | 785,690 |
| 2018-07-27 | $12.92 | $12.99 | $12.85 | $12.86 | $8.64 | 450,700 |
| 2018-07-26 | $13.04 | $13.06 | $12.85 | $12.92 | $8.68 | 597,920 |
| 2018-07-25 | $12.96 | $13.12 | $12.85 | $13.04 | $8.77 | 1,209,300 |
| 2018-07-24 | $12.90 | $12.97 | $12.77 | $12.90 | $8.67 | 1,010,370 |
| 2018-07-23 | $12.70 | $12.80 | $12.58 | $12.79 | $8.60 | 507,800 |
| 2018-07-20 | $12.45 | $12.74 | $12.38 | $12.73 | $8.56 | 661,780 |
| 2018-07-19 | $12.86 | $12.86 | $12.35 | $12.48 | $8.39 | 911,730 |
| 2018-07-18 | $12.85 | $13.10 | $12.73 | $12.80 | $8.60 | 867,930 |
| 2018-07-17 | $12.85 | $12.89 | $12.59 | $12.82 | $8.62 | 672,490 |
| 2018-07-16 | $12.92 | $13.00 | $12.81 | $12.85 | $8.64 | 938,950 |
| 2018-07-13 | $12.97 | $13.14 | $12.76 | $13.00 | $8.74 | 1,610,150 |
| 2018-07-12 | $12.36 | $13.05 | $12.35 | $12.82 | $8.62 | 1,780,400 |
| 2018-07-11 | $12.80 | $12.80 | $11.99 | $12.40 | $8.34 | 1,470,300 |
| 2018-07-10 | $12.82 | $13.03 | $12.75 | $13.00 | $8.74 | 1,105,000 |
| 2018-07-09 | $12.60 | $12.99 | $12.60 | $12.85 | $8.64 | 1,377,050 |
| 2018-07-06 | $12.55 | $12.97 | $12.22 | $12.67 | $8.52 | 1,336,300 |
| 2018-07-05 | $12.62 | $13.85 | $12.60 | $12.73 | $8.56 | 2,021,250 |
| 2018-07-04 | $12.94 | $12.95 | $12.50 | $12.62 | $8.48 | 914,950 |
| 2018-07-03 | $12.60 | $12.95 | $12.42 | $12.95 | $8.70 | 1,044,400 |
| 2018-07-02 | $12.83 | $12.95 | $12.50 | $12.60 | $8.47 | 914,450 |
| 2018-06-29 | $12.32 | $12.87 | $12.32 | $12.81 | $8.61 | 818,650 |
| 2018-06-28 | $12.69 | $12.88 | $12.33 | $12.38 | $8.32 | 742,020 |
| 2018-06-27 | $12.79 | $13.12 | $12.58 | $12.69 | $8.53 | 703,350 |
| 2018-06-26 | $12.20 | $12.84 | $12.03 | $12.79 | $8.60 | 831,700 |
| 2018-06-25 | $12.41 | $13.00 | $12.39 | $12.57 | $8.45 | 1,366,500 |
| 2018-06-22 | $12.00 | $12.46 | $11.61 | $12.32 | $8.28 | 837,800 |
| 2018-06-21 | $12.69 | $12.69 | $12.11 | $12.12 | $8.15 | 944,520 |
| 2018-06-20 | $12.23 | $12.68 | $12.06 | $12.60 | $8.47 | 1,360,290 |
| 2018-06-19 | $13.45 | $13.75 | $12.15 | $12.18 | $8.19 | 1,677,650 |
| 2018-06-18 | $13.50 | $13.50 | $13.50 | $13.50 | $9.07 | 0 |
| 2018-06-15 | $14.28 | $14.28 | $13.39 | $13.50 | $9.07 | 1,139,650 |
| 2018-06-14 | $14.07 | $14.37 | $14.01 | $14.21 | $9.55 | 664,650 |
| 2018-06-13 | $14.99 | $14.99 | $14.13 | $14.20 | $9.55 | 1,431,650 |
| 2018-06-12 | $14.86 | $15.07 | $14.33 | $14.97 | $10.06 | 1,197,200 |
| 2018-06-11 | $14.98 | $15.18 | $14.65 | $14.83 | $9.97 | 1,166,650 |
| 2018-06-08 | $14.74 | $14.90 | $14.53 | $14.86 | $9.99 | 990,060 |
| 2018-06-07 | $15.20 | $15.30 | $14.67 | $14.79 | $9.94 | 1,178,050 |
| 2018-06-06 | $14.82 | $15.17 | $14.81 | $15.14 | $10.18 | 1,306,640 |
| 2018-06-05 | $14.47 | $14.95 | $14.47 | $14.95 | $10.05 | 1,394,570 |
| 2018-06-04 | $14.45 | $14.79 | $14.16 | $14.52 | $9.76 | 1,047,080 |
| 2018-06-01 | $14.56 | $14.86 | $14.11 | $14.32 | $9.63 | 1,374,300 |
| 2018-05-31 | $14.58 | $14.92 | $14.52 | $14.70 | $9.88 | 1,893,380 |
| 2018-05-30 | $15.18 | $15.18 | $14.43 | $14.50 | $9.75 | 2,795,330 |
| 2018-05-29 | $16.12 | $16.40 | $15.62 | $15.73 | $10.51 | 2,601,060 |
| 2018-05-28 | $15.85 | $17.30 | $15.81 | $16.31 | $10.90 | 3,695,430 |
| 2018-05-25 | $16.21 | $16.38 | $15.77 | $16.08 | $10.74 | 2,627,410 |
| 2018-05-24 | $15.53 | $16.21 | $15.53 | $16.17 | $10.80 | 2,782,800 |
| 2018-05-23 | $16.25 | $16.35 | $15.58 | $15.63 | $10.44 | 3,287,600 |
| 2018-05-22 | $16.60 | $16.60 | $16.15 | $16.28 | $10.88 | 3,522,950 |
| 2018-05-21 | $15.80 | $16.65 | $15.65 | $16.54 | $11.05 | 5,406,760 |
| 2018-05-18 | $15.54 | $16.35 | $15.50 | $15.90 | $10.62 | 4,698,210 |
| 2018-05-17 | $15.23 | $15.81 | $14.86 | $15.60 | $10.42 | 4,621,190 |
| 2018-05-16 | $15.27 | $15.77 | $15.21 | $15.32 | $10.23 | 3,604,410 |
| 2018-05-15 | $15.23 | $15.59 | $15.12 | $15.39 | $10.28 | 3,282,030 |
| 2018-05-14 | $15.60 | $15.99 | $15.30 | $15.30 | $10.22 | 7,000,380 |
| 2018-05-11 | $18.39 | $18.39 | $16.78 | $17.00 | $11.36 | 12,627,210 |
| 2018-05-10 | $15.20 | $16.72 | $15.20 | $16.72 | $11.17 | 2,581,000 |
| 2018-05-09 | $15.85 | $15.85 | $15.02 | $15.20 | $10.15 | 2,741,640 |
| 2018-05-08 | $14.39 | $15.36 | $14.28 | $15.00 | $10.02 | 2,777,040 |
| 2018-05-07 | $13.85 | $14.49 | $13.85 | $14.36 | $9.59 | 931,510 |
| 2018-05-04 | $13.81 | $14.19 | $13.69 | $13.92 | $9.30 | 1,003,050 |
| 2018-05-03 | $13.50 | $13.83 | $13.19 | $13.81 | $9.23 | 715,650 |
| 2018-05-02 | $13.99 | $13.99 | $13.51 | $13.58 | $9.07 | 642,530 |
| 2018-05-01 | $13.89 | $13.89 | $13.89 | $13.89 | $9.28 | 0 |
| 2018-04-30 | $13.89 | $13.89 | $13.89 | $13.89 | $9.28 | 0 |
| 2018-04-27 | $14.01 | $14.12 | $13.83 | $13.89 | $9.28 | 565,880 |
| 2018-04-26 | $14.50 | $14.50 | $13.88 | $13.91 | $9.29 | 1,035,450 |
| 2018-04-25 | $14.21 | $14.70 | $14.21 | $14.57 | $9.73 | 1,159,240 |
| 2018-04-24 | $13.90 | $14.31 | $13.76 | $14.26 | $9.53 | 918,730 |
| 2018-04-23 | $13.70 | $13.89 | $13.59 | $13.72 | $9.17 | 640,860 |
| 2018-04-20 | $14.26 | $14.37 | $13.69 | $13.69 | $9.15 | 957,610 |
| 2018-04-19 | $14.43 | $14.46 | $14.20 | $14.29 | $9.55 | 1,135,230 |
| 2018-04-18 | $14.37 | $14.45 | $13.87 | $14.43 | $9.64 | 1,405,720 |
| 2018-04-17 | $15.51 | $15.92 | $14.00 | $14.16 | $9.46 | 2,150,580 |
| 2018-04-16 | $15.58 | $15.73 | $15.15 | $15.44 | $10.31 | 1,107,360 |
| 2018-04-13 | $15.88 | $16.22 | $15.72 | $15.73 | $10.51 | 2,069,910 |
| 2018-04-12 | $15.65 | $15.96 | $15.38 | $15.85 | $10.59 | 2,515,640 |
| 2018-04-11 | $15.02 | $15.59 | $15.02 | $15.38 | $10.27 | 1,871,680 |
| 2018-04-10 | $15.77 | $15.88 | $15.05 | $15.36 | $10.26 | 3,248,580 |
| 2018-04-09 | $15.26 | $16.80 | $15.24 | $15.94 | $10.65 | 4,032,420 |
| 2018-04-06 | $15.27 | $15.27 | $15.27 | $15.27 | $10.20 | 0 |
| 2018-04-05 | $15.27 | $15.27 | $15.27 | $15.27 | $10.20 | 0 |
| 2018-04-04 | $15.62 | $15.78 | $15.20 | $15.27 | $10.20 | 1,734,610 |
| 2018-04-03 | $14.88 | $15.70 | $14.65 | $15.70 | $10.49 | 2,021,970 |
| 2018-04-02 | $15.20 | $15.48 | $15.09 | $15.13 | $10.11 | 1,868,230 |
| 2018-03-30 | $14.88 | $15.26 | $14.80 | $15.13 | $10.11 | 1,559,430 |
| 2018-03-29 | $14.63 | $15.00 | $14.60 | $14.93 | $9.97 | 1,472,790 |
| 2018-03-28 | $14.19 | $14.59 | $14.08 | $14.52 | $9.70 | 1,369,760 |
| 2018-03-27 | $14.11 | $14.49 | $14.11 | $14.37 | $9.60 | 1,360,920 |
| 2018-03-26 | $13.75 | $14.17 | $12.90 | $14.08 | $9.41 | 1,240,580 |
| 2018-03-23 | $14.99 | $15.00 | $13.82 | $13.82 | $9.23 | 2,016,800 |
| 2018-03-22 | $15.50 | $15.78 | $15.27 | $15.35 | $10.25 | 1,796,150 |
| 2018-03-21 | $15.27 | $16.23 | $15.15 | $15.65 | $10.45 | 3,275,300 |
| 2018-03-20 | $14.73 | $15.44 | $14.71 | $15.31 | $10.23 | 1,663,650 |
| 2018-03-19 | $14.53 | $14.96 | $14.49 | $14.89 | $9.95 | 692,490 |
| 2018-03-16 | $14.50 | $14.71 | $14.44 | $14.53 | $9.71 | 722,250 |
| 2018-03-15 | $14.82 | $15.03 | $14.12 | $14.50 | $9.69 | 1,069,550 |
| 2018-03-14 | $15.18 | $15.18 | $14.88 | $14.94 | $9.98 | 826,230 |
| 2018-03-13 | $15.46 | $15.50 | $15.16 | $15.18 | $10.14 | 857,890 |
| 2018-03-12 | $15.28 | $15.67 | $15.23 | $15.46 | $10.33 | 1,053,680 |
| 2018-03-09 | $14.98 | $15.44 | $14.85 | $15.31 | $10.23 | 1,114,990 |
| 2018-03-08 | $14.71 | $15.02 | $14.62 | $15.00 | $10.02 | 1,043,980 |
| 2018-03-07 | $14.70 | $14.80 | $14.58 | $14.73 | $9.84 | 943,420 |
| 2018-03-06 | $14.63 | $14.73 | $14.52 | $14.63 | $9.77 | 796,450 |
| 2018-03-05 | $14.39 | $14.63 | $14.31 | $14.60 | $9.75 | 513,750 |
| 2018-03-02 | $14.54 | $14.75 | $14.36 | $14.39 | $9.61 | 666,980 |
| 2018-03-01 | $14.35 | $14.67 | $14.24 | $14.67 | $9.80 | 903,600 |
| 2018-02-28 | $14.34 | $14.44 | $14.11 | $14.35 | $9.59 | 561,220 |
| 2018-02-27 | $14.37 | $14.46 | $14.22 | $14.34 | $9.58 | 711,670 |
| 2018-02-26 | $13.86 | $14.43 | $13.86 | $14.37 | $9.60 | 928,920 |
| 2018-02-23 | $13.71 | $13.87 | $13.61 | $13.81 | $9.23 | 420,990 |
| 2018-02-22 | $13.54 | $13.75 | $13.54 | $13.70 | $9.15 | 338,420 |
| 2018-02-21 | $13.50 | $13.50 | $13.50 | $13.50 | $9.02 | 0 |
| 2018-02-20 | $13.50 | $13.50 | $13.50 | $13.50 | $9.02 | 0 |
| 2018-02-19 | $13.50 | $13.50 | $13.50 | $13.50 | $9.02 | 0 |
| 2018-02-16 | $13.50 | $13.50 | $13.50 | $13.50 | $9.02 | 0 |
| 2018-02-15 | $13.50 | $13.50 | $13.50 | $13.50 | $9.02 | 0 |
| 2018-02-14 | $13.76 | $13.76 | $13.42 | $13.50 | $9.02 | 457,000 |
| 2018-02-13 | $13.85 | $13.87 | $13.58 | $13.71 | $9.16 | 438,100 |
| 2018-02-12 | $13.39 | $13.92 | $13.39 | $13.69 | $9.15 | 560,950 |
| 2018-02-09 | $13.16 | $13.49 | $13.04 | $13.32 | $8.90 | 600,200 |
| 2018-02-08 | $13.71 | $13.95 | $13.37 | $13.73 | $9.17 | 593,240 |
| 2018-02-07 | $13.50 | $13.75 | $12.85 | $13.58 | $9.07 | 938,020 |
| 2018-02-06 | $14.56 | $14.69 | $13.22 | $13.22 | $8.83 | 827,020 |
| 2018-02-05 | $14.65 | $14.95 | $14.65 | $14.69 | $9.81 | 344,150 |
| 2018-02-02 | $15.05 | $15.48 | $14.52 | $14.94 | $9.98 | 533,150 |
| 2018-02-01 | $16.00 | $16.19 | $15.15 | $15.18 | $10.14 | 985,330 |
| 2018-01-31 | $16.39 | $16.43 | $15.98 | $16.04 | $10.72 | 723,690 |
| 2018-01-30 | $16.39 | $16.64 | $16.39 | $16.49 | $11.02 | 687,950 |
| 2018-01-29 | $16.59 | $16.88 | $16.19 | $16.32 | $10.90 | 808,200 |
| 2018-01-26 | $16.99 | $17.16 | $16.68 | $16.68 | $11.14 | 750,500 |
| 2018-01-25 | $17.04 | $17.43 | $16.90 | $16.98 | $11.34 | 1,359,080 |
| 2018-01-24 | $16.81 | $17.15 | $16.61 | $17.01 | $11.36 | 1,046,200 |
| 2018-01-23 | $16.72 | $16.99 | $16.64 | $16.91 | $11.30 | 936,680 |
| 2018-01-22 | $16.53 | $16.99 | $16.16 | $16.84 | $11.25 | 1,134,800 |
| 2018-01-19 | $16.77 | $17.03 | $16.55 | $16.55 | $11.06 | 1,010,750 |
| 2018-01-18 | $17.01 | $17.10 | $16.71 | $16.90 | $11.29 | 1,424,300 |
| 2018-01-17 | $16.00 | $17.48 | $16.00 | $17.15 | $11.46 | 2,740,700 |
| 2018-01-16 | $15.86 | $16.23 | $15.78 | $16.00 | $10.69 | 599,550 |
| 2018-01-15 | $16.46 | $16.46 | $15.85 | $15.86 | $10.60 | 928,450 |
| 2018-01-12 | $16.79 | $16.79 | $16.44 | $16.46 | $11.00 | 585,330 |
| 2018-01-11 | $16.40 | $16.80 | $16.25 | $16.75 | $11.19 | 697,130 |
| 2018-01-10 | $17.05 | $17.05 | $16.37 | $16.47 | $11.00 | 722,850 |
| 2018-01-09 | $16.98 | $17.08 | $16.80 | $16.90 | $11.29 | 555,120 |
| 2018-01-08 | $16.82 | $17.00 | $16.67 | $16.98 | $11.34 | 590,000 |
| 2018-01-05 | $16.90 | $17.05 | $16.82 | $16.88 | $11.28 | 503,000 |
| 2018-01-04 | $17.23 | $17.23 | $16.90 | $16.92 | $11.30 | 630,670 |
| 2018-01-03 | $17.17 | $17.23 | $16.92 | $17.13 | $11.44 | 827,730 |
| 2018-01-02 | $16.81 | $17.49 | $16.71 | $17.18 | $11.48 | 1,097,580 |
| 2018-01-01 | $16.88 | $16.88 | $16.88 | $16.88 | $11.28 | 0 |
| 2017-12-29 | $16.72 | $16.93 | $16.72 | $16.88 | $11.28 | 607,070 |
| 2017-12-28 | $16.61 | $17.09 | $16.61 | $16.81 | $11.23 | 1,009,340 |
| 2017-12-27 | $16.64 | $16.84 | $16.50 | $16.67 | $11.14 | 727,100 |
| 2017-12-26 | $16.17 | $16.73 | $16.02 | $16.65 | $11.12 | 797,970 |
| 2017-12-25 | $16.37 | $16.38 | $15.89 | $16.09 | $10.75 | 684,550 |
| 2017-12-22 | $16.51 | $16.72 | $16.35 | $16.37 | $10.94 | 400,340 |
| 2017-12-21 | $16.61 | $16.90 | $16.32 | $16.60 | $11.09 | 409,650 |
| 2017-12-20 | $17.01 | $17.08 | $16.61 | $16.68 | $11.14 | 515,550 |
| 2017-12-19 | $16.61 | $17.19 | $16.61 | $17.08 | $11.41 | 824,680 |
| 2017-12-18 | $16.80 | $16.89 | $16.51 | $16.68 | $11.14 | 491,750 |
| 2017-12-15 | $16.94 | $16.95 | $16.62 | $16.84 | $11.25 | 430,050 |
| 2017-12-14 | $16.78 | $16.94 | $16.70 | $16.89 | $11.28 | 440,200 |
| 2017-12-13 | $16.46 | $16.92 | $16.46 | $16.92 | $11.30 | 602,350 |
| 2017-12-12 | $16.98 | $17.08 | $16.52 | $16.53 | $11.04 | 594,450 |
| 2017-12-11 | $16.77 | $17.09 | $16.62 | $16.98 | $11.34 | 507,820 |
| 2017-12-08 | $16.50 | $16.95 | $16.45 | $16.80 | $11.22 | 684,170 |
| 2017-12-07 | $16.42 | $16.74 | $16.35 | $16.50 | $11.02 | 455,200 |
| 2017-12-06 | $16.36 | $16.60 | $16.08 | $16.54 | $11.05 | 589,960 |
| 2017-12-05 | $16.79 | $16.92 | $15.78 | $16.08 | $10.74 | 1,004,260 |
| 2017-12-04 | $17.55 | $17.55 | $16.76 | $16.76 | $11.20 | 783,400 |
| 2017-12-01 | $17.44 | $17.69 | $17.44 | $17.60 | $11.76 | 742,900 |
| 2017-11-30 | $17.22 | $17.78 | $17.17 | $17.45 | $11.66 | 923,130 |
| 2017-11-29 | $17.34 | $17.34 | $17.00 | $17.14 | $11.45 | 608,100 |
| 2017-11-28 | $17.01 | $17.36 | $17.00 | $17.31 | $11.56 | 655,920 |
| 2017-11-27 | $17.23 | $17.30 | $16.98 | $16.98 | $11.34 | 603,850 |
| 2017-11-24 | $17.08 | $17.47 | $17.00 | $17.20 | $11.49 | 764,850 |
| 2017-11-23 | $17.64 | $17.79 | $17.00 | $17.00 | $11.36 | 1,225,030 |
| 2017-11-22 | $17.67 | $17.97 | $17.58 | $17.73 | $11.84 | 941,710 |
| 2017-11-21 | $18.08 | $18.22 | $17.50 | $17.69 | $11.82 | 1,189,650 |
| 2017-11-20 | $17.65 | $18.22 | $17.35 | $18.08 | $12.08 | 1,160,750 |
| 2017-11-17 | $19.87 | $20.01 | $17.88 | $17.88 | $11.94 | 3,094,520 |
| 2017-11-16 | $21.30 | $21.30 | $19.81 | $19.87 | $13.27 | 1,997,810 |
| 2017-11-15 | $21.24 | $21.41 | $20.90 | $21.00 | $14.03 | 1,943,670 |
| 2017-11-14 | $21.05 | $21.39 | $20.76 | $21.38 | $14.28 | 2,559,530 |
| 2017-11-13 | $21.26 | $21.31 | $20.89 | $21.08 | $14.08 | 2,149,070 |
| 2017-11-10 | $21.45 | $21.56 | $21.10 | $21.25 | $14.20 | 2,571,390 |
| 2017-11-09 | $21.08 | $21.48 | $20.92 | $21.45 | $14.33 | 2,414,970 |
| 2017-11-08 | $20.31 | $21.49 | $20.23 | $21.20 | $14.16 | 3,452,000 |
| 2017-11-07 | $20.44 | $20.54 | $20.12 | $20.42 | $13.64 | 1,199,500 |
| 2017-11-06 | $20.08 | $20.49 | $19.90 | $20.40 | $13.63 | 1,372,480 |
| 2017-11-03 | $20.11 | $20.39 | $19.73 | $19.88 | $13.28 | 1,406,230 |
| 2017-11-02 | $20.71 | $20.90 | $20.05 | $20.15 | $13.46 | 1,614,500 |
| 2017-11-01 | $20.69 | $20.93 | $20.46 | $20.69 | $13.82 | 1,427,300 |
| 2017-10-31 | $20.08 | $20.70 | $20.08 | $20.58 | $13.75 | 1,206,550 |
| 2017-10-30 | $21.43 | $21.55 | $20.00 | $20.22 | $13.51 | 2,585,450 |
| 2017-10-27 | $20.98 | $21.75 | $20.81 | $21.60 | $14.43 | 3,115,180 |
| 2017-10-26 | $20.90 | $21.33 | $20.81 | $20.98 | $14.02 | 2,082,030 |
| 2017-10-25 | $20.18 | $20.96 | $20.18 | $20.89 | $13.96 | 1,972,820 |
| 2017-10-24 | $20.60 | $20.70 | $20.02 | $20.22 | $13.51 | 1,264,950 |
| 2017-10-23 | $20.41 | $20.78 | $20.00 | $20.70 | $13.83 | 997,140 |
| 2017-10-20 | $20.19 | $20.53 | $20.11 | $20.48 | $13.68 | 967,490 |
| 2017-10-19 | $20.06 | $20.31 | $19.76 | $20.19 | $13.49 | 1,433,210 |
| 2017-10-18 | $21.00 | $21.25 | $20.12 | $20.12 | $13.44 | 2,152,010 |
| 2017-10-17 | $20.69 | $21.25 | $20.40 | $21.05 | $14.06 | 1,863,400 |
| 2017-10-16 | $22.00 | $22.00 | $20.60 | $20.61 | $13.77 | 3,080,540 |
| 2017-10-13 | $21.78 | $21.98 | $21.25 | $21.78 | $14.55 | 2,579,490 |
| 2017-10-12 | $21.57 | $21.81 | $21.43 | $21.78 | $14.55 | 2,755,780 |
| 2017-10-11 | $21.90 | $22.09 | $21.39 | $21.44 | $14.32 | 3,194,570 |
| 2017-10-10 | $22.11 | $22.11 | $21.61 | $21.96 | $14.67 | 3,407,300 |
| 2017-10-09 | $22.37 | $22.48 | $21.77 | $22.20 | $14.83 | 4,829,570 |
| 2017-10-06 | $22.20 | $22.20 | $22.20 | $22.20 | $14.83 | 0 |
| 2017-10-05 | $22.20 | $22.20 | $22.20 | $22.20 | $14.83 | 0 |
| 2017-10-04 | $22.20 | $22.20 | $22.20 | $22.20 | $14.83 | 0 |
| 2017-10-03 | $22.20 | $22.20 | $22.20 | $22.20 | $14.83 | 0 |
| 2017-10-02 | $22.20 | $22.20 | $22.20 | $22.20 | $14.83 | 0 |
| 2017-09-29 | $21.95 | $22.65 | $21.61 | $22.20 | $14.83 | 6,733,960 |
| 2017-09-28 | $20.89 | $22.97 | $20.60 | $22.08 | $14.75 | 9,303,530 |
| 2017-09-27 | $20.70 | $21.93 | $20.66 | $20.99 | $14.02 | 8,216,150 |
| 2017-09-26 | $20.80 | $21.28 | $20.25 | $21.10 | $14.10 | 8,941,710 |
| 2017-09-25 | $19.50 | $21.52 | $19.50 | $21.52 | $14.38 | 10,801,240 |
| 2017-09-22 | $19.50 | $19.60 | $19.27 | $19.56 | $13.07 | 1,659,680 |
| 2017-09-21 | $20.00 | $20.23 | $19.61 | $19.65 | $13.13 | 2,287,550 |
| 2017-09-20 | $19.80 | $19.89 | $19.46 | $19.88 | $13.28 | 1,790,630 |
| 2017-09-19 | $19.67 | $20.05 | $19.56 | $19.60 | $13.09 | 2,127,880 |
| 2017-09-18 | $19.41 | $19.68 | $18.88 | $19.49 | $13.02 | 1,326,620 |
| 2017-09-15 | $19.76 | $19.82 | $19.28 | $19.38 | $12.95 | 1,561,070 |
| 2017-09-14 | $19.96 | $20.38 | $19.73 | $19.77 | $13.21 | 2,027,170 |
| 2017-09-13 | $19.63 | $19.98 | $19.63 | $19.89 | $13.29 | 1,243,690 |
| 2017-09-12 | $20.22 | $20.30 | $19.77 | $19.80 | $13.23 | 3,211,180 |
| 2017-09-11 | $19.59 | $20.50 | $19.59 | $20.45 | $13.66 | 3,182,220 |
| 2017-09-08 | $19.45 | $19.88 | $19.45 | $19.59 | $13.09 | 1,703,750 |
| 2017-09-07 | $19.47 | $19.90 | $19.25 | $19.44 | $12.99 | 2,009,110 |
| 2017-09-06 | $19.48 | $19.57 | $19.06 | $19.41 | $12.97 | 1,296,760 |
| 2017-09-05 | $19.63 | $19.75 | $19.21 | $19.58 | $13.08 | 1,223,180 |
| 2017-09-04 | $19.53 | $19.99 | $19.48 | $19.51 | $13.03 | 1,789,780 |
| 2017-09-01 | $19.90 | $19.90 | $19.42 | $19.50 | $13.03 | 2,246,450 |
| 2017-08-31 | $19.33 | $19.90 | $19.14 | $19.77 | $13.21 | 2,772,500 |
| 2017-08-30 | $19.24 | $19.37 | $19.10 | $19.19 | $12.82 | 1,645,950 |
| 2017-08-29 | $19.45 | $19.76 | $19.10 | $19.27 | $12.87 | 3,047,810 |
| 2017-08-28 | $18.80 | $19.47 | $18.80 | $19.45 | $12.99 | 3,729,530 |
| 2017-08-25 | $18.29 | $18.97 | $18.26 | $18.85 | $12.59 | 3,152,400 |
| 2017-08-24 | $18.20 | $18.35 | $17.98 | $18.23 | $12.18 | 1,565,670 |
| 2017-08-23 | $18.14 | $18.28 | $17.92 | $18.09 | $12.08 | 1,099,910 |
| 2017-08-22 | $18.38 | $18.49 | $18.09 | $18.15 | $12.13 | 1,224,140 |
| 2017-08-21 | $18.28 | $18.56 | $18.28 | $18.39 | $12.29 | 1,428,320 |
| 2017-08-18 | $18.31 | $18.49 | $18.10 | $18.25 | $12.19 | 1,518,300 |
| 2017-08-17 | $18.50 | $18.66 | $18.26 | $18.56 | $12.40 | 2,408,850 |
| 2017-08-16 | $17.66 | $19.10 | $17.55 | $18.69 | $12.49 | 4,513,010 |
| 2017-08-15 | $17.62 | $17.90 | $17.41 | $17.65 | $11.79 | 1,288,550 |
| 2017-08-14 | $17.00 | $17.56 | $17.00 | $17.53 | $11.71 | 973,440 |
| 2017-08-11 | $17.13 | $17.35 | $16.93 | $17.00 | $11.36 | 1,079,110 |
| 2017-08-10 | $17.73 | $17.95 | $17.00 | $17.30 | $11.56 | 1,117,160 |
| 2017-08-09 | $17.72 | $18.01 | $17.68 | $17.75 | $11.86 | 1,044,850 |
| 2017-08-08 | $17.92 | $17.95 | $17.60 | $17.79 | $11.88 | 844,750 |
| 2017-08-07 | $17.73 | $18.08 | $17.73 | $17.92 | $11.97 | 771,750 |
| 2017-08-04 | $18.13 | $18.19 | $17.72 | $17.72 | $11.84 | 1,146,100 |
| 2017-08-03 | $17.76 | $18.29 | $17.60 | $18.13 | $12.11 | 1,758,180 |
| 2017-08-02 | $18.17 | $18.23 | $17.60 | $17.86 | $11.93 | 1,300,040 |
| 2017-08-01 | $18.25 | $18.34 | $17.90 | $18.07 | $12.07 | 1,037,290 |
| 2017-07-31 | $18.36 | $18.60 | $18.18 | $18.20 | $12.16 | 1,036,880 |
| 2017-07-28 | $18.52 | $18.74 | $18.15 | $18.36 | $12.27 | 1,376,310 |
| 2017-07-27 | $17.80 | $18.69 | $17.73 | $18.58 | $12.41 | 1,900,800 |
| 2017-07-26 | $18.20 | $18.28 | $17.67 | $17.89 | $11.95 | 977,840 |
| 2017-07-25 | $18.16 | $18.50 | $17.99 | $18.20 | $12.16 | 866,150 |
| 2017-07-24 | $18.00 | $18.37 | $17.68 | $18.18 | $12.15 | 1,126,800 |
| 2017-07-21 | $18.78 | $18.98 | $18.29 | $18.30 | $12.23 | 869,170 |
| 2017-07-20 | $18.95 | $19.45 | $18.78 | $18.78 | $12.55 | 777,570 |
| 2017-07-19 | $19.29 | $19.29 | $18.73 | $19.11 | $12.77 | 927,730 |
| 2017-07-18 | $19.30 | $19.53 | $18.01 | $19.38 | $12.95 | 1,538,570 |
| 2017-07-17 | $21.25 | $21.60 | $19.53 | $19.53 | $13.05 | 1,369,600 |
| 2017-07-14 | $22.10 | $22.10 | $21.45 | $21.70 | $14.50 | 896,880 |
| 2017-07-13 | $21.91 | $21.93 | $21.41 | $21.73 | $14.52 | 873,530 |
| 2017-07-12 | $21.90 | $22.48 | $21.35 | $21.94 | $14.66 | 1,059,890 |
| 2017-07-11 | $22.01 | $22.36 | $21.70 | $21.93 | $14.65 | 1,152,440 |
| 2017-07-10 | $22.95 | $22.95 | $21.83 | $22.26 | $14.87 | 1,753,300 |
| 2017-07-07 | $22.75 | $23.15 | $22.75 | $22.95 | $15.33 | 1,969,180 |
| 2017-07-06 | $23.09 | $23.20 | $22.58 | $22.82 | $15.24 | 1,886,480 |
| 2017-07-05 | $23.28 | $23.35 | $22.77 | $23.10 | $15.43 | 1,744,040 |
| 2017-07-04 | $23.58 | $23.58 | $23.08 | $23.20 | $15.50 | 860,650 |
| 2017-07-03 | $23.31 | $23.60 | $23.10 | $23.48 | $15.69 | 1,558,760 |
| 2017-06-30 | $34.38 | $34.38 | $34.38 | $34.38 | $22.97 | 0 |
| 2017-06-29 | $34.38 | $34.38 | $34.38 | $34.38 | $22.97 | 0 |
| 2017-06-28 | $35.10 | $35.10 | $34.03 | $34.38 | $15.27 | 586,040 |
| 2017-06-27 | $34.95 | $34.95 | $34.62 | $34.80 | $15.45 | 609,370 |
| 2017-06-26 | $34.37 | $34.79 | $34.02 | $34.79 | $15.45 | 918,120 |
| 2017-06-23 | $34.26 | $35.03 | $33.50 | $34.20 | $15.19 | 987,200 |
| 2017-06-22 | $35.70 | $35.79 | $34.06 | $34.31 | $15.24 | 1,202,700 |
| 2017-06-21 | $35.31 | $35.97 | $34.73 | $35.57 | $15.80 | 1,625,340 |
| 2017-06-20 | $35.80 | $35.80 | $34.86 | $35.15 | $15.61 | 935,600 |
| 2017-06-19 | $35.54 | $35.84 | $35.16 | $35.47 | $15.75 | 1,004,000 |
| 2017-06-16 | $36.10 | $36.23 | $34.96 | $35.69 | $15.85 | 1,166,090 |
| 2017-06-15 | $35.35 | $35.98 | $35.00 | $35.89 | $15.94 | 1,448,000 |
| 2017-06-14 | $35.10 | $35.47 | $34.71 | $34.86 | $15.48 | 694,500 |
| 2017-06-13 | $35.00 | $35.50 | $33.70 | $35.45 | $15.74 | 1,175,150 |
| 2017-06-12 | $35.78 | $36.60 | $33.60 | $33.70 | $14.97 | 1,326,020 |
| 2017-06-09 | $36.30 | $36.90 | $35.89 | $36.70 | $16.30 | 852,440 |
| 2017-06-08 | $36.76 | $36.96 | $36.30 | $36.49 | $16.20 | 1,032,040 |
| 2017-06-07 | $35.44 | $36.99 | $35.03 | $36.95 | $16.41 | 1,622,540 |
| 2017-06-06 | $35.00 | $35.44 | $34.58 | $35.44 | $15.74 | 623,350 |
| 2017-06-05 | $34.97 | $35.34 | $34.45 | $35.15 | $15.61 | 1,081,040 |
| 2017-06-02 | $34.40 | $34.98 | $32.50 | $34.86 | $15.48 | 1,418,410 |
| 2017-06-01 | $36.65 | $36.65 | $33.60 | $34.01 | $15.10 | 1,306,840 |
| 2017-05-31 | $37.54 | $38.82 | $36.31 | $36.60 | $16.25 | 1,435,010 |
| 2017-05-30 | $36.70 | $36.70 | $36.70 | $36.70 | $16.30 | 0 |
| 2017-05-29 | $36.70 | $36.70 | $36.70 | $36.70 | $16.30 | 0 |
| 2017-05-26 | $36.20 | $36.88 | $35.81 | $36.70 | $16.30 | 1,051,450 |
| 2017-05-25 | $35.35 | $36.37 | $34.51 | $36.20 | $16.08 | 1,241,330 |
| 2017-05-24 | $34.57 | $36.15 | $33.25 | $35.90 | $15.94 | 1,308,770 |
| 2017-05-23 | $36.53 | $36.83 | $33.01 | $34.80 | $15.45 | 1,456,370 |
| 2017-05-22 | $38.11 | $38.38 | $35.51 | $36.36 | $16.15 | 1,363,090 |
| 2017-05-19 | $37.99 | $39.00 | $36.93 | $38.50 | $17.10 | 2,196,550 |
| 2017-05-18 | $37.06 | $38.80 | $37.03 | $38.44 | $17.07 | 1,670,340 |
| 2017-05-17 | $36.43 | $38.83 | $36.06 | $38.30 | $17.01 | 1,993,780 |
| 2017-05-16 | $34.80 | $36.39 | $34.76 | $36.39 | $16.16 | 1,411,250 |
| 2017-05-15 | $35.20 | $35.32 | $34.56 | $35.27 | $15.66 | 1,307,010 |
| 2017-05-12 | $34.14 | $35.16 | $34.02 | $34.97 | $15.53 | 1,712,460 |
| 2017-05-11 | $32.80 | $34.28 | $32.70 | $34.16 | $15.17 | 1,231,620 |
| 2017-05-10 | $33.03 | $34.14 | $33.02 | $33.18 | $14.73 | 1,684,810 |
| 2017-05-09 | $32.40 | $33.44 | $31.81 | $33.34 | $14.81 | 1,389,060 |
| 2017-05-08 | $34.01 | $34.03 | $32.30 | $32.31 | $14.35 | 1,306,370 |
| 2017-05-05 | $34.47 | $35.07 | $34.22 | $34.32 | $15.24 | 1,342,270 |
| 2017-05-04 | $34.84 | $34.96 | $34.07 | $34.66 | $15.39 | 1,165,560 |
| 2017-05-03 | $34.68 | $34.94 | $33.98 | $34.84 | $15.47 | 1,421,160 |
| 2017-05-02 | $35.22 | $35.40 | $34.43 | $34.60 | $15.36 | 1,131,140 |
| 2017-05-01 | $35.22 | $35.22 | $35.22 | $35.22 | $15.64 | 0 |
| 2017-04-28 | $35.00 | $35.28 | $34.81 | $35.22 | $15.64 | 1,514,320 |
| 2017-04-27 | $33.78 | $35.46 | $33.10 | $35.00 | $15.54 | 2,968,840 |
| 2017-04-26 | $33.20 | $33.98 | $33.03 | $33.76 | $14.99 | 1,671,090 |
| 2017-04-25 | $33.20 | $33.79 | $33.16 | $33.20 | $14.74 | 1,468,030 |
| 2017-04-24 | $33.18 | $33.57 | $32.50 | $33.06 | $14.68 | 1,684,040 |
| 2017-04-21 | $32.61 | $33.55 | $32.21 | $33.00 | $14.65 | 2,098,950 |
| 2017-04-20 | $33.00 | $33.45 | $32.10 | $32.65 | $14.50 | 1,391,630 |
| 2017-04-19 | $32.20 | $33.12 | $32.12 | $33.10 | $14.70 | 1,599,000 |
| 2017-04-18 | $32.88 | $33.39 | $32.15 | $32.32 | $14.35 | 1,078,650 |
| 2017-04-17 | $33.01 | $34.00 | $32.50 | $32.85 | $14.59 | 2,256,280 |
| 2017-04-14 | $36.30 | $36.32 | $35.53 | $35.55 | $15.79 | 1,395,530 |
| 2017-04-13 | $36.26 | $36.99 | $36.26 | $36.45 | $16.19 | 1,248,490 |
| 2017-04-12 | $37.50 | $37.50 | $36.05 | $36.26 | $16.10 | 1,778,160 |
| 2017-04-11 | $36.30 | $37.74 | $35.95 | $37.68 | $16.73 | 2,607,290 |
| 2017-04-10 | $39.59 | $39.99 | $36.27 | $36.29 | $16.12 | 4,105,870 |
| 2017-04-07 | $41.50 | $41.78 | $40.22 | $40.26 | $17.88 | 2,405,580 |
| 2017-04-06 | $40.81 | $41.80 | $40.48 | $41.22 | $18.30 | 2,336,730 |
| 2017-04-05 | $40.39 | $41.58 | $39.01 | $40.80 | $18.12 | 3,026,630 |
| 2017-04-04 | $40.36 | $40.36 | $40.36 | $40.36 | $17.92 | 0 |
| 2017-04-03 | $40.36 | $40.36 | $40.36 | $40.36 | $17.92 | 0 |
| 2017-03-31 | $40.75 | $42.25 | $39.80 | $40.36 | $17.92 | 3,633,010 |
| 2017-03-30 | $42.02 | $42.39 | $40.44 | $40.75 | $18.10 | 4,100,150 |
| 2017-03-29 | $46.59 | $47.18 | $42.99 | $42.99 | $19.09 | 6,195,780 |
| 2017-03-28 | $48.82 | $49.58 | $47.00 | $47.00 | $20.87 | 5,325,680 |
| 2017-03-27 | $48.60 | $49.58 | $46.76 | $49.50 | $21.98 | 6,850,080 |
| 2017-03-24 | $46.30 | $49.84 | $46.23 | $48.60 | $21.58 | 7,959,740 |
| 2017-03-23 | $48.00 | $48.23 | $44.52 | $46.23 | $20.53 | 6,134,390 |
| 2017-03-22 | $46.60 | $48.40 | $46.40 | $48.06 | $21.34 | 7,341,480 |
| 2017-03-21 | $45.91 | $47.88 | $45.91 | $47.30 | $21.00 | 8,537,610 |
| 2017-03-20 | $43.99 | $45.81 | $43.70 | $45.81 | $20.34 | 4,023,130 |
| 2017-03-17 | $45.58 | $46.45 | $44.38 | $44.55 | $19.78 | 5,699,310 |
| 2017-03-16 | $43.95 | $45.96 | $43.95 | $45.59 | $20.25 | 5,525,580 |
| 2017-03-15 | $44.14 | $44.30 | $42.89 | $43.90 | $19.49 | 2,769,190 |
| 2017-03-14 | $43.52 | $44.68 | $43.51 | $44.24 | $19.65 | 3,640,460 |
| 2017-03-13 | $43.21 | $43.85 | $41.77 | $43.70 | $19.41 | 3,483,720 |
| 2017-03-10 | $44.30 | $44.97 | $43.20 | $43.22 | $19.19 | 3,858,650 |
| 2017-03-09 | $46.78 | $46.96 | $44.60 | $44.62 | $19.81 | 5,187,170 |
| 2017-03-08 | $46.90 | $47.02 | $46.21 | $46.88 | $20.82 | 6,237,920 |
| 2017-03-07 | $45.01 | $47.20 | $45.01 | $47.20 | $20.96 | 8,112,110 |
| 2017-03-06 | $44.21 | $45.50 | $44.12 | $45.25 | $20.09 | 5,548,520 |
| 2017-03-03 | $45.00 | $45.75 | $44.10 | $44.53 | $19.77 | 7,268,670 |
| 2017-03-02 | $49.97 | $49.97 | $45.00 | $46.36 | $20.59 | 14,576,740 |
| 2017-03-01 | $47.77 | $47.77 | $47.77 | $47.77 | $21.21 | 777,770 |
| 2017-02-28 | $43.43 | $43.43 | $43.43 | $43.43 | $19.29 | 319,170 |
| 2017-02-27 | $39.48 | $39.48 | $39.48 | $39.48 | $17.53 | 57,620 |
| 2017-02-24 | $35.89 | $35.89 | $35.89 | $35.89 | $15.94 | 60,930 |
| 2017-02-23 | $32.63 | $32.63 | $32.63 | $32.63 | $14.49 | 23,510 |
| 2017-02-22 | $29.66 | $29.66 | $29.66 | $29.66 | $13.17 | 11,500 |
| 2017-02-21 | $26.96 | $26.96 | $26.96 | $26.96 | $11.97 | 10,900 |
| 2017-02-20 | $24.51 | $24.51 | $24.51 | $24.51 | $10.88 | 9,040 |
| 2017-02-17 | $22.28 | $22.28 | $22.28 | $22.28 | $9.89 | 10,300 |
| 2017-02-16 | $20.25 | $20.25 | $20.25 | $20.25 | $8.99 | 3,400 |
| 2017-02-15 | $18.41 | $18.41 | $18.41 | $18.41 | $8.18 | 900 |
| 2017-02-14 | $16.74 | $16.74 | $16.74 | $16.74 | $7.43 | 1,820 |
| 2017-02-13 | $13.95 | $15.22 | $13.95 | $15.22 | $6.76 | 6,590 |
Yangzhou Chenhua New Material Company Ltd (300610) News Headlines
Recent Yangzhou Chenhua New Material Company Ltd (300610) News
Similar Companies to Yangzhou Chenhua New Material Company Ltd (300610) 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 | -- | -- | -- |