Shanghai Kaichuang Marine Intnl Company Ltd (600097) Exchange: SHG
Data as of Oct. 10, 2025
$11.20 ($0.18) 1.63%
Shanghai Kaichuang Marine Intnl Company Ltd - Daily Information
Click for more stock information on Shanghai Kaichuang Marine Intnl Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $11.00 |
| Previous Close | $11.20 |
| High | $11.25 |
| Low | $10.95 |
| Adjusted Open | $11.00 |
| Previous Adjusted Close | $11.20 |
| Adjusted High | $11.25 |
| Adjusted Low | $10.95 |
About Shanghai Kaichuang Marine Intnl Company Ltd (600097)
Shanghai Kaichuang Marine International Co.,Ltd. is principally engaged in marine fishing business. The Company provides various fish products, including mackerel, tuna, fish fillets, krill, pilchard and menhaden. The Company distributes its products in domestic market and overseas markets. Through its subsidiaries, the Company is engaged in long range fishing and food processing business.
Invest in Shanghai Kaichuang Marine Intnl Company Ltd (600097)
Historical Stock Data for Shanghai Kaichuang Marine Intnl Company Ltd (600097)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-10 | $11.00 | $11.25 | $10.95 | $11.20 | $11.20 | 3,320,600 |
| 2025-10-09 | $11.11 | $11.14 | $10.91 | $11.02 | $11.02 | 3,445,900 |
| 2025-09-30 | $11.20 | $11.26 | $11.07 | $11.10 | $11.10 | 3,077,410 |
| 2025-09-29 | $11.14 | $11.29 | $10.88 | $11.16 | $11.16 | 3,559,600 |
| 2025-09-26 | $10.92 | $11.36 | $10.91 | $11.14 | $11.14 | 4,281,900 |
| 2025-09-25 | $11.22 | $11.27 | $10.95 | $11.02 | $11.02 | 4,148,100 |
| 2025-09-24 | $11.00 | $11.23 | $11.00 | $11.22 | $11.22 | 4,090,510 |
| 2025-09-23 | $11.28 | $11.28 | $10.72 | $11.08 | $11.08 | 5,998,800 |
| 2025-09-22 | $11.50 | $11.59 | $11.20 | $11.28 | $11.28 | 4,373,600 |
| 2025-09-19 | $11.58 | $11.68 | $11.45 | $11.59 | $11.59 | 4,053,400 |
| 2025-09-18 | $11.94 | $11.95 | $11.41 | $11.57 | $11.57 | 7,755,970 |
| 2025-09-17 | $12.32 | $12.33 | $11.83 | $11.88 | $11.88 | 9,978,100 |
| 2025-09-16 | $12.01 | $12.52 | $11.84 | $12.40 | $12.40 | 11,828,820 |
| 2025-09-15 | $11.83 | $12.57 | $11.83 | $12.01 | $12.01 | 10,604,670 |
| 2025-09-12 | $11.54 | $12.22 | $11.48 | $11.93 | $11.93 | 13,648,310 |
| 2025-09-11 | $11.55 | $11.62 | $11.35 | $11.53 | $11.53 | 5,028,100 |
| 2025-09-10 | $11.40 | $11.59 | $11.33 | $11.54 | $11.54 | 4,318,070 |
| 2025-09-09 | $11.55 | $11.56 | $11.31 | $11.39 | $11.39 | 3,557,710 |
| 2025-09-08 | $11.28 | $11.55 | $11.24 | $11.49 | $11.49 | 4,363,600 |
| 2025-09-05 | $11.32 | $11.32 | $11.03 | $11.28 | $11.28 | 4,723,500 |
| 2025-09-04 | $11.00 | $11.42 | $10.94 | $11.29 | $11.29 | 7,240,350 |
| 2025-09-03 | $11.33 | $11.40 | $10.97 | $10.98 | $10.98 | 4,911,500 |
| 2025-09-02 | $11.48 | $11.49 | $11.15 | $11.38 | $11.38 | 5,308,700 |
| 2025-09-01 | $11.42 | $11.58 | $11.33 | $11.47 | $11.47 | 6,684,000 |
| 2025-08-29 | $11.30 | $11.34 | $11.04 | $11.26 | $11.26 | 4,067,300 |
| 2025-08-28 | $11.18 | $11.36 | $10.83 | $11.14 | $11.14 | 6,747,100 |
| 2025-08-27 | $11.62 | $11.62 | $11.18 | $11.20 | $11.20 | 6,530,980 |
| 2025-08-26 | $11.38 | $11.85 | $11.33 | $11.60 | $11.60 | 6,358,560 |
| 2025-08-25 | $11.40 | $11.47 | $11.30 | $11.41 | $11.41 | 4,418,770 |
| 2025-08-22 | $11.55 | $11.56 | $11.30 | $11.40 | $11.40 | 5,308,170 |
| 2025-08-21 | $11.51 | $11.60 | $11.41 | $11.56 | $11.56 | 5,974,370 |
| 2025-08-20 | $11.30 | $11.54 | $11.22 | $11.54 | $11.54 | 5,081,400 |
| 2025-08-19 | $11.19 | $11.38 | $11.10 | $11.34 | $11.34 | 5,700,700 |
| 2025-08-18 | $11.16 | $11.37 | $11.15 | $11.19 | $11.19 | 5,162,910 |
| 2025-08-15 | $11.06 | $11.29 | $11.05 | $11.17 | $11.17 | 4,555,390 |
| 2025-08-14 | $11.18 | $11.23 | $11.01 | $11.02 | $11.02 | 4,255,450 |
| 2025-08-13 | $11.27 | $11.28 | $11.10 | $11.15 | $11.15 | 4,218,700 |
| 2025-08-12 | $11.26 | $11.30 | $11.15 | $11.22 | $11.22 | 4,451,700 |
| 2025-08-11 | $11.26 | $11.30 | $11.17 | $11.26 | $11.26 | 4,372,000 |
| 2025-08-08 | $11.18 | $11.29 | $11.06 | $11.25 | $11.25 | 5,264,900 |
| 2025-08-07 | $11.13 | $11.20 | $11.05 | $11.17 | $11.17 | 4,314,430 |
| 2025-08-06 | $11.18 | $11.19 | $11.03 | $11.10 | $11.10 | 4,422,300 |
| 2025-08-05 | $10.95 | $11.20 | $10.92 | $11.17 | $11.17 | 7,237,000 |
| 2025-08-04 | $10.76 | $10.96 | $10.68 | $10.90 | $10.90 | 3,642,700 |
| 2025-08-01 | $10.81 | $10.93 | $10.76 | $10.87 | $10.87 | 5,838,500 |
| 2025-07-31 | $11.23 | $11.25 | $10.84 | $10.87 | $10.87 | 12,709,800 |
| 2025-07-30 | $10.87 | $11.66 | $10.81 | $11.51 | $11.51 | 18,490,300 |
| 2025-07-29 | $10.89 | $10.96 | $10.74 | $10.89 | $10.89 | 4,637,300 |
| 2025-07-28 | $11.01 | $11.02 | $10.87 | $10.91 | $10.91 | 4,268,300 |
| 2025-07-25 | $10.90 | $11.04 | $10.90 | $11.01 | $11.01 | 5,860,200 |
| 2025-07-24 | $10.86 | $10.90 | $10.84 | $10.90 | $10.90 | 4,253,400 |
| 2025-07-23 | $10.93 | $10.94 | $10.81 | $10.86 | $10.86 | 4,715,600 |
| 2025-07-22 | $10.99 | $11.00 | $10.80 | $10.91 | $10.91 | 6,401,300 |
| 2025-07-21 | $11.01 | $11.04 | $10.90 | $10.98 | $10.98 | 7,515,100 |
| 2025-07-18 | $10.91 | $11.10 | $10.81 | $11.01 | $11.01 | 11,926,200 |
| 2025-07-17 | $10.84 | $10.99 | $10.81 | $10.88 | $10.88 | 9,252,100 |
| 2025-07-16 | $10.81 | $10.90 | $10.76 | $10.85 | $10.85 | 6,342,600 |
| 2025-07-15 | $10.97 | $10.99 | $10.65 | $10.80 | $10.80 | 9,673,200 |
| 2025-07-14 | $10.70 | $11.03 | $10.63 | $10.99 | $10.99 | 15,584,210 |
| 2025-07-11 | $10.53 | $10.56 | $10.46 | $10.54 | $10.54 | 5,977,300 |
| 2025-07-10 | $10.41 | $10.50 | $10.40 | $10.50 | $10.50 | 5,076,700 |
| 2025-07-09 | $10.57 | $10.60 | $10.42 | $10.45 | $10.45 | 9,592,770 |
| 2025-07-08 | $10.56 | $10.60 | $10.46 | $10.60 | $10.60 | 8,819,800 |
| 2025-07-07 | $10.55 | $10.60 | $10.42 | $10.52 | $10.52 | 9,750,100 |
| 2025-07-04 | $10.93 | $11.04 | $10.57 | $10.62 | $10.62 | 18,832,900 |
| 2025-07-03 | $11.44 | $11.98 | $10.98 | $11.04 | $11.04 | 34,216,760 |
| 2025-07-02 | $11.00 | $11.43 | $11.00 | $11.43 | $11.43 | 22,328,200 |
| 2025-06-30 | $10.36 | $10.45 | $10.31 | $10.44 | $10.44 | 3,845,200 |
| 2025-06-27 | $10.32 | $10.40 | $10.22 | $10.36 | $10.36 | 4,447,000 |
| 2025-06-26 | $10.29 | $10.48 | $10.16 | $10.32 | $10.32 | 7,484,730 |
| 2025-06-25 | $10.08 | $10.80 | $10.06 | $10.33 | $10.33 | 10,720,330 |
| 2025-06-24 | $9.99 | $10.11 | $9.82 | $10.08 | $10.08 | 4,748,930 |
| 2025-06-23 | $9.65 | $10.06 | $9.54 | $9.89 | $9.89 | 4,453,600 |
| 2025-06-20 | $9.75 | $9.83 | $9.69 | $9.69 | $9.69 | 2,377,100 |
| 2025-06-19 | $9.90 | $9.96 | $9.70 | $9.72 | $9.72 | 3,362,900 |
| 2025-06-18 | $10.02 | $10.12 | $9.89 | $9.90 | $9.90 | 3,991,700 |
| 2025-06-17 | $10.18 | $10.31 | $10.02 | $10.10 | $10.10 | 3,684,030 |
| 2025-06-13 | $10.23 | $10.27 | $10.03 | $10.08 | $10.08 | 4,187,600 |
| 2025-06-12 | $10.28 | $10.35 | $10.18 | $10.24 | $10.24 | 3,814,700 |
| 2025-06-11 | $10.24 | $10.34 | $10.17 | $10.33 | $10.33 | 4,613,500 |
| 2025-06-10 | $10.24 | $10.33 | $10.09 | $10.26 | $10.26 | 4,722,000 |
| 2025-06-09 | $10.21 | $10.27 | $10.14 | $10.23 | $10.23 | 3,158,800 |
| 2025-06-06 | $10.14 | $10.21 | $10.07 | $10.18 | $10.18 | 2,915,800 |
| 2025-06-05 | $10.28 | $10.31 | $10.08 | $10.13 | $10.13 | 4,639,400 |
| 2025-06-04 | $10.16 | $10.28 | $10.13 | $10.27 | $10.27 | 3,979,500 |
| 2025-06-03 | $10.00 | $10.20 | $9.93 | $10.19 | $10.19 | 3,819,100 |
| 2025-05-30 | $10.11 | $10.17 | $10.02 | $10.04 | $10.04 | 2,965,800 |
| 2025-05-29 | $10.15 | $10.20 | $10.05 | $10.19 | $10.19 | 4,095,400 |
| 2025-05-28 | $10.14 | $10.18 | $10.02 | $10.15 | $10.15 | 3,396,030 |
| 2025-05-27 | $9.99 | $10.16 | $9.94 | $10.12 | $10.12 | 3,672,000 |
| 2025-05-26 | $9.86 | $10.03 | $9.82 | $9.96 | $9.96 | 3,319,300 |
| 2025-05-23 | $9.99 | $10.06 | $9.83 | $9.86 | $9.86 | 4,868,000 |
| 2025-05-22 | $10.12 | $10.25 | $10.01 | $10.03 | $10.03 | 4,242,600 |
| 2025-05-21 | $10.33 | $10.37 | $10.15 | $10.20 | $10.20 | 3,775,100 |
| 2025-05-20 | $10.19 | $10.36 | $10.14 | $10.31 | $10.31 | 5,914,200 |
| 2025-05-19 | $10.06 | $10.22 | $10.01 | $10.21 | $10.21 | 5,747,700 |
| 2025-05-16 | $10.17 | $10.17 | $9.96 | $10.02 | $10.02 | 5,187,700 |
| 2025-05-15 | $10.05 | $10.21 | $9.96 | $10.17 | $10.17 | 7,424,500 |
| 2025-05-14 | $10.05 | $10.06 | $9.90 | $10.02 | $10.02 | 4,447,300 |
| 2025-05-13 | $10.05 | $10.08 | $9.96 | $10.03 | $10.03 | 4,306,800 |
| 2025-05-12 | $10.08 | $10.10 | $9.85 | $10.00 | $10.00 | 5,004,000 |
| 2025-05-09 | $10.02 | $10.09 | $9.91 | $10.00 | $10.00 | 5,644,200 |
| 2025-05-08 | $9.88 | $9.99 | $9.78 | $9.97 | $9.97 | 5,105,800 |
| 2025-05-07 | $9.83 | $9.92 | $9.79 | $9.89 | $9.89 | 6,010,330 |
| 2025-05-06 | $9.68 | $9.81 | $9.64 | $9.81 | $9.81 | 6,766,800 |
| 2025-04-30 | $9.57 | $9.68 | $9.45 | $9.64 | $9.64 | 5,387,730 |
| 2025-04-29 | $9.49 | $9.67 | $9.40 | $9.57 | $9.57 | 5,106,210 |
| 2025-04-28 | $9.58 | $9.58 | $9.32 | $9.32 | $9.32 | 5,364,500 |
| 2025-04-25 | $9.49 | $9.66 | $9.49 | $9.58 | $9.58 | 4,241,200 |
| 2025-04-24 | $9.59 | $9.78 | $9.52 | $9.55 | $9.55 | 5,250,100 |
| 2025-04-23 | $9.59 | $9.69 | $9.53 | $9.65 | $9.65 | 4,832,100 |
| 2025-04-22 | $9.51 | $9.62 | $9.44 | $9.60 | $9.60 | 4,804,900 |
| 2025-04-21 | $9.50 | $9.58 | $9.38 | $9.51 | $9.51 | 3,998,100 |
| 2025-04-18 | $9.60 | $9.65 | $9.47 | $9.53 | $9.53 | 4,310,100 |
| 2025-04-17 | $9.60 | $9.75 | $9.49 | $9.66 | $9.66 | 5,814,900 |
| 2025-04-16 | $9.66 | $9.70 | $9.38 | $9.59 | $9.59 | 5,555,000 |
| 2025-04-15 | $9.78 | $9.82 | $9.61 | $9.71 | $9.71 | 5,440,800 |
| 2025-04-14 | $9.55 | $9.81 | $9.55 | $9.78 | $9.78 | 7,839,010 |
| 2025-04-11 | $9.56 | $9.69 | $9.49 | $9.54 | $9.54 | 7,931,910 |
| 2025-04-10 | $9.45 | $9.75 | $9.39 | $9.66 | $9.66 | 14,601,200 |
| 2025-04-09 | $9.17 | $9.53 | $8.85 | $9.46 | $9.46 | 12,113,170 |
| 2025-04-08 | $8.75 | $9.37 | $8.73 | $9.37 | $9.37 | 14,242,920 |
| 2025-04-07 | $9.26 | $9.41 | $8.76 | $8.76 | $8.76 | 12,172,900 |
| 2025-04-03 | $9.54 | $9.80 | $9.53 | $9.73 | $9.73 | 7,751,100 |
| 2025-04-02 | $9.60 | $9.68 | $9.52 | $9.64 | $9.64 | 5,567,100 |
| 2025-04-01 | $9.52 | $9.70 | $9.46 | $9.60 | $9.60 | 8,016,570 |
| 2025-03-31 | $9.58 | $9.61 | $9.32 | $9.45 | $9.45 | 8,971,300 |
| 2025-03-28 | $9.65 | $9.70 | $9.55 | $9.58 | $9.58 | 10,164,500 |
| 2025-03-27 | $9.81 | $9.85 | $9.54 | $9.70 | $9.70 | 15,956,910 |
| 2025-03-26 | $9.80 | $10.03 | $9.79 | $9.87 | $9.87 | 24,327,800 |
| 2025-03-25 | $10.29 | $10.78 | $10.29 | $10.29 | $10.29 | 34,688,990 |
| 2025-03-24 | $12.55 | $12.90 | $11.39 | $11.43 | $11.43 | 52,146,420 |
| 2025-03-21 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 6,427,400 |
| 2025-03-20 | $9.68 | $10.66 | $9.65 | $10.66 | $10.66 | 10,962,300 |
| 2025-03-19 | $9.84 | $9.85 | $9.62 | $9.69 | $9.69 | 4,372,800 |
| 2025-03-18 | $9.88 | $9.89 | $9.61 | $9.87 | $9.87 | 8,251,000 |
| 2025-03-17 | $10.02 | $10.17 | $9.76 | $9.89 | $9.89 | 11,553,800 |
| 2025-03-14 | $9.80 | $10.20 | $9.71 | $9.99 | $9.99 | 11,960,500 |
| 2025-03-13 | $9.66 | $9.75 | $9.44 | $9.73 | $9.73 | 6,440,690 |
| 2025-03-12 | $9.27 | $9.85 | $9.26 | $9.62 | $9.62 | 10,405,100 |
| 2025-03-11 | $9.13 | $9.33 | $9.13 | $9.32 | $9.32 | 4,233,300 |
| 2025-03-10 | $9.03 | $9.26 | $9.02 | $9.24 | $9.24 | 5,012,300 |
| 2025-03-07 | $9.01 | $9.15 | $9.00 | $9.01 | $9.01 | 3,840,650 |
| 2025-03-06 | $8.92 | $9.04 | $8.89 | $8.99 | $8.99 | 3,459,600 |
| 2025-03-05 | $9.00 | $9.00 | $8.86 | $8.93 | $8.93 | 2,484,700 |
| 2025-03-04 | $8.91 | $9.00 | $8.87 | $8.99 | $8.99 | 2,069,500 |
| 2025-03-03 | $8.91 | $8.98 | $8.85 | $8.92 | $8.92 | 2,868,900 |
| 2025-02-28 | $9.02 | $9.02 | $8.85 | $8.88 | $8.88 | 2,456,210 |
| 2025-02-27 | $9.01 | $9.03 | $8.89 | $9.01 | $9.01 | 3,486,600 |
| 2025-02-26 | $8.91 | $9.03 | $8.89 | $8.99 | $8.99 | 3,118,510 |
| 2025-02-25 | $8.93 | $8.97 | $8.87 | $8.89 | $8.89 | 3,680,000 |
| 2025-02-24 | $9.02 | $9.10 | $8.96 | $8.99 | $8.99 | 5,018,410 |
| 2025-02-20 | $9.05 | $9.11 | $9.01 | $9.09 | $9.09 | 2,943,410 |
| 2025-02-19 | $8.95 | $9.05 | $8.91 | $9.04 | $9.04 | 2,477,300 |
| 2025-02-18 | $9.16 | $9.16 | $8.95 | $8.97 | $8.97 | 4,501,400 |
| 2025-02-17 | $9.17 | $9.19 | $9.09 | $9.15 | $9.15 | 4,330,000 |
| 2025-02-14 | $9.19 | $9.25 | $9.09 | $9.13 | $9.13 | 3,393,210 |
| 2025-02-13 | $9.36 | $9.39 | $9.18 | $9.20 | $9.20 | 3,475,200 |
| 2025-02-12 | $9.32 | $9.40 | $9.19 | $9.31 | $9.31 | 4,182,000 |
| 2025-02-11 | $9.59 | $9.59 | $9.30 | $9.36 | $9.36 | 3,143,600 |
| 2025-02-10 | $9.36 | $9.51 | $9.35 | $9.50 | $9.50 | 2,654,200 |
| 2025-02-07 | $9.31 | $9.43 | $9.25 | $9.37 | $9.37 | 3,690,900 |
| 2025-02-06 | $9.14 | $9.35 | $9.14 | $9.33 | $9.33 | 2,808,900 |
| 2025-02-05 | $9.37 | $9.43 | $9.17 | $9.23 | $9.23 | 2,960,370 |
| 2025-01-27 | $9.32 | $9.57 | $9.31 | $9.36 | $9.36 | 2,865,760 |
| 2025-01-24 | $9.33 | $9.37 | $9.22 | $9.31 | $9.31 | 2,079,680 |
| 2025-01-23 | $9.30 | $9.50 | $9.30 | $9.37 | $9.37 | 2,445,750 |
| 2025-01-22 | $9.25 | $9.32 | $9.17 | $9.26 | $9.26 | 1,513,400 |
| 2025-01-21 | $9.59 | $9.59 | $9.24 | $9.32 | $9.32 | 2,105,700 |
| 2025-01-20 | $9.32 | $9.56 | $9.14 | $9.48 | $9.48 | 3,399,640 |
| 2025-01-17 | $9.12 | $9.32 | $9.02 | $9.28 | $9.28 | 2,984,000 |
| 2025-01-16 | $9.36 | $9.50 | $9.25 | $9.33 | $9.33 | 2,011,500 |
| 2025-01-15 | $9.41 | $9.46 | $9.28 | $9.38 | $9.38 | 2,291,900 |
| 2025-01-14 | $9.00 | $9.38 | $9.00 | $9.38 | $9.38 | 3,312,400 |
| 2025-01-13 | $8.88 | $9.03 | $8.74 | $8.98 | $8.98 | 2,222,900 |
| 2025-01-09 | $9.02 | $9.15 | $9.00 | $9.10 | $9.10 | 2,705,070 |
| 2025-01-08 | $9.15 | $9.32 | $8.88 | $9.14 | $9.14 | 4,436,110 |
| 2025-01-07 | $9.15 | $9.23 | $8.93 | $9.14 | $9.14 | 4,276,900 |
| 2025-01-06 | $9.39 | $9.48 | $8.87 | $9.07 | $9.07 | 4,948,100 |
| 2025-01-03 | $9.81 | $10.13 | $9.38 | $9.38 | $9.38 | 6,495,100 |
| 2025-01-02 | $10.04 | $10.35 | $9.82 | $9.89 | $9.89 | 8,264,010 |
| 2024-12-31 | $10.00 | $10.86 | $9.90 | $10.14 | $10.14 | 9,209,300 |
| 2024-12-30 | $10.10 | $10.29 | $9.83 | $9.92 | $9.92 | 6,700,800 |
| 2024-12-27 | $9.45 | $10.24 | $9.38 | $10.03 | $10.03 | 10,390,520 |
| 2024-12-26 | $9.37 | $9.51 | $9.35 | $9.42 | $9.42 | 2,641,000 |
| 2024-12-25 | $9.60 | $9.62 | $9.26 | $9.37 | $9.37 | 3,697,200 |
| 2024-12-24 | $9.61 | $9.74 | $9.45 | $9.62 | $9.62 | 4,420,700 |
| 2024-12-23 | $10.19 | $10.25 | $9.65 | $9.67 | $9.67 | 6,605,870 |
| 2024-12-20 | $9.97 | $10.38 | $9.97 | $10.19 | $10.19 | 5,482,200 |
| 2024-12-19 | $10.07 | $10.16 | $9.84 | $9.96 | $9.96 | 5,006,400 |
| 2024-12-18 | $10.08 | $10.29 | $9.81 | $10.14 | $10.14 | 6,199,900 |
| 2024-12-17 | $10.54 | $10.60 | $9.99 | $10.03 | $10.03 | 9,840,780 |
| 2024-12-16 | $10.73 | $10.87 | $10.54 | $10.66 | $10.66 | 10,740,940 |
| 2024-12-13 | $11.10 | $11.30 | $10.64 | $10.70 | $10.70 | 17,400,540 |
| 2024-12-12 | $11.50 | $11.76 | $11.16 | $11.20 | $11.20 | 28,954,040 |
| 2024-12-11 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 2,567,830 |
| 2024-12-10 | $10.17 | $10.20 | $9.80 | $9.83 | $9.83 | 3,292,910 |
| 2024-12-09 | $9.86 | $10.00 | $9.74 | $9.85 | $9.85 | 3,730,200 |
| 2024-12-06 | $9.75 | $9.87 | $9.68 | $9.82 | $9.82 | 3,350,700 |
| 2024-12-05 | $9.84 | $9.94 | $9.67 | $9.74 | $9.74 | 4,947,610 |
| 2024-12-04 | $10.08 | $10.37 | $9.82 | $9.87 | $9.87 | 6,864,800 |
| 2024-12-03 | $9.95 | $10.13 | $9.85 | $10.08 | $10.08 | 5,319,000 |
| 2024-12-02 | $9.79 | $9.94 | $9.74 | $9.93 | $9.93 | 4,548,000 |
| 2024-11-29 | $9.58 | $9.80 | $9.58 | $9.78 | $9.78 | 5,117,100 |
| 2024-11-28 | $9.49 | $9.69 | $9.47 | $9.65 | $9.65 | 5,119,400 |
| 2024-11-27 | $9.47 | $9.60 | $9.20 | $9.50 | $9.50 | 3,789,100 |
| 2024-11-26 | $9.47 | $9.71 | $9.47 | $9.56 | $9.56 | 3,821,100 |
| 2024-11-25 | $9.19 | $9.62 | $9.19 | $9.49 | $9.49 | 4,380,500 |
| 2024-11-22 | $9.64 | $9.66 | $9.22 | $9.22 | $9.22 | 3,202,300 |
| 2024-11-21 | $9.47 | $9.75 | $9.44 | $9.61 | $9.61 | 3,824,300 |
| 2024-11-20 | $9.36 | $9.52 | $9.28 | $9.50 | $9.50 | 3,813,600 |
| 2024-11-19 | $9.31 | $9.44 | $9.14 | $9.34 | $9.34 | 3,148,500 |
| 2024-11-18 | $9.50 | $9.58 | $9.24 | $9.31 | $9.31 | 4,527,100 |
| 2024-11-15 | $9.44 | $9.70 | $9.37 | $9.37 | $9.37 | 5,945,500 |
| 2024-11-14 | $9.83 | $9.93 | $9.40 | $9.44 | $9.44 | 6,862,700 |
| 2024-11-13 | $9.80 | $10.09 | $9.56 | $9.78 | $9.78 | 11,042,820 |
| 2024-11-12 | $9.57 | $9.75 | $9.45 | $9.54 | $9.54 | 7,176,210 |
| 2024-11-11 | $9.56 | $9.56 | $9.32 | $9.49 | $9.49 | 6,300,700 |
| 2024-11-08 | $9.82 | $9.88 | $9.49 | $9.59 | $9.59 | 8,662,010 |
| 2024-11-07 | $9.41 | $10.09 | $9.32 | $9.90 | $9.90 | 10,664,410 |
| 2024-11-06 | $9.35 | $9.56 | $9.20 | $9.41 | $9.41 | 6,369,600 |
| 2024-11-05 | $9.40 | $9.47 | $9.27 | $9.36 | $9.36 | 6,676,300 |
| 2024-11-04 | $9.25 | $9.47 | $8.91 | $9.43 | $9.43 | 7,398,370 |
| 2024-11-01 | $9.11 | $9.35 | $9.01 | $9.05 | $9.05 | 7,559,400 |
| 2024-10-31 | $8.91 | $9.36 | $8.87 | $9.22 | $9.22 | 7,033,410 |
| 2024-10-30 | $8.82 | $9.05 | $8.82 | $8.94 | $8.94 | 4,073,360 |
| 2024-10-29 | $9.20 | $9.22 | $8.77 | $8.84 | $8.84 | 5,815,600 |
| 2024-10-28 | $8.80 | $9.15 | $8.80 | $9.15 | $9.15 | 6,131,600 |
| 2024-10-25 | $8.59 | $8.77 | $8.57 | $8.77 | $8.77 | 4,926,900 |
| 2024-10-24 | $8.54 | $8.63 | $8.51 | $8.57 | $8.57 | 2,991,370 |
| 2024-10-23 | $8.53 | $8.63 | $8.50 | $8.58 | $8.58 | 4,845,940 |
| 2024-10-22 | $8.36 | $8.60 | $8.36 | $8.52 | $8.52 | 4,735,440 |
| 2024-10-21 | $8.40 | $8.47 | $8.33 | $8.43 | $8.43 | 3,478,300 |
| 2024-10-18 | $8.20 | $8.45 | $8.16 | $8.36 | $8.36 | 4,258,020 |
| 2024-10-17 | $8.35 | $8.40 | $8.18 | $8.20 | $8.20 | 2,646,300 |
| 2024-10-16 | $8.24 | $8.35 | $8.21 | $8.30 | $8.30 | 2,548,900 |
| 2024-10-15 | $8.38 | $8.48 | $8.26 | $8.27 | $8.27 | 3,858,200 |
| 2024-10-14 | $8.28 | $8.43 | $8.23 | $8.35 | $8.35 | 3,520,100 |
| 2024-10-11 | $8.41 | $8.48 | $8.16 | $8.23 | $8.23 | 4,228,200 |
| 2024-10-10 | $8.35 | $8.63 | $8.35 | $8.48 | $8.48 | 6,444,400 |
| 2024-10-09 | $8.93 | $8.94 | $8.28 | $8.29 | $8.29 | 8,237,450 |
| 2024-10-08 | $9.58 | $9.67 | $8.65 | $9.00 | $9.00 | 9,394,000 |
| 2024-09-30 | $8.36 | $8.84 | $8.22 | $8.80 | $8.80 | 8,385,020 |
| 2024-09-27 | $8.00 | $8.15 | $7.92 | $8.15 | $8.15 | 3,564,200 |
| 2024-09-26 | $7.61 | $7.90 | $7.60 | $7.89 | $7.89 | 3,380,960 |
| 2024-09-25 | $7.63 | $7.76 | $7.61 | $7.62 | $7.62 | 3,410,800 |
| 2024-09-24 | $7.36 | $7.59 | $7.33 | $7.58 | $7.58 | 3,784,610 |
| 2024-09-23 | $7.24 | $7.34 | $7.22 | $7.31 | $7.31 | 2,008,400 |
| 2024-09-20 | $7.26 | $7.31 | $7.23 | $7.28 | $7.28 | 1,530,200 |
| 2024-09-19 | $7.09 | $7.39 | $7.09 | $7.28 | $7.28 | 3,671,150 |
| 2024-09-18 | $7.16 | $7.18 | $6.98 | $7.05 | $7.05 | 2,292,200 |
| 2024-09-13 | $7.25 | $7.30 | $7.16 | $7.17 | $7.17 | 1,787,800 |
| 2024-09-12 | $7.22 | $7.33 | $7.19 | $7.25 | $7.25 | 3,651,400 |
| 2024-09-11 | $7.26 | $7.29 | $7.13 | $7.19 | $7.19 | 1,771,850 |
| 2024-09-10 | $7.30 | $7.42 | $7.18 | $7.29 | $7.29 | 2,286,600 |
| 2024-09-09 | $7.21 | $7.27 | $7.12 | $7.23 | $7.23 | 2,153,380 |
| 2024-09-06 | $7.32 | $7.37 | $7.21 | $7.23 | $7.23 | 2,606,900 |
| 2024-09-05 | $7.30 | $7.36 | $7.28 | $7.34 | $7.34 | 1,936,310 |
| 2024-09-04 | $7.42 | $7.42 | $7.26 | $7.28 | $7.28 | 2,732,630 |
| 2024-09-03 | $7.47 | $7.52 | $7.38 | $7.43 | $7.43 | 2,673,800 |
| 2024-09-02 | $7.59 | $7.67 | $7.47 | $7.47 | $7.47 | 3,130,500 |
| 2024-08-30 | $7.58 | $7.75 | $7.50 | $7.62 | $7.62 | 2,199,850 |
| 2024-08-29 | $7.46 | $7.57 | $7.44 | $7.56 | $7.56 | 1,728,950 |
| 2024-08-28 | $7.39 | $7.58 | $7.37 | $7.53 | $7.53 | 1,183,100 |
| 2024-08-27 | $7.58 | $7.63 | $7.40 | $7.44 | $7.44 | 1,210,600 |
| 2024-08-26 | $7.43 | $7.59 | $7.38 | $7.58 | $7.58 | 2,053,300 |
| 2024-08-23 | $7.46 | $7.58 | $7.35 | $7.40 | $7.40 | 2,715,250 |
| 2024-08-22 | $7.68 | $7.71 | $7.51 | $7.56 | $7.56 | 1,847,800 |
| 2024-08-21 | $7.60 | $7.70 | $7.58 | $7.64 | $7.64 | 1,780,530 |
| 2024-08-20 | $7.86 | $7.87 | $7.61 | $7.66 | $7.66 | 2,149,800 |
| 2024-08-19 | $7.82 | $7.90 | $7.80 | $7.85 | $7.85 | 1,214,100 |
| 2024-08-16 | $7.99 | $7.99 | $7.80 | $7.83 | $7.83 | 1,773,700 |
| 2024-08-15 | $7.93 | $7.99 | $7.82 | $7.96 | $7.96 | 1,459,100 |
| 2024-08-14 | $7.93 | $7.99 | $7.85 | $7.90 | $7.90 | 1,313,700 |
| 2024-08-13 | $8.01 | $8.08 | $7.85 | $7.99 | $7.99 | 2,235,300 |
| 2024-08-12 | $8.02 | $8.13 | $7.95 | $8.02 | $8.02 | 2,170,700 |
| 2024-08-09 | $8.15 | $8.18 | $8.03 | $8.03 | $8.03 | 2,379,450 |
| 2024-08-08 | $7.93 | $8.21 | $7.89 | $8.14 | $8.14 | 3,042,500 |
| 2024-08-07 | $8.03 | $8.04 | $7.89 | $7.94 | $7.94 | 1,669,100 |
| 2024-08-06 | $7.92 | $8.08 | $7.91 | $8.04 | $8.04 | 4,130,800 |
| 2024-08-05 | $8.10 | $8.23 | $7.90 | $7.92 | $7.92 | 2,592,300 |
| 2024-08-02 | $8.01 | $8.33 | $7.98 | $8.13 | $8.13 | 3,505,600 |
| 2024-08-01 | $8.16 | $8.17 | $8.01 | $8.04 | $8.04 | 2,527,500 |
| 2024-07-31 | $7.81 | $8.11 | $7.80 | $8.10 | $8.10 | 2,424,400 |
| 2024-07-30 | $7.70 | $7.85 | $7.61 | $7.83 | $7.83 | 2,107,900 |
| 2024-07-29 | $7.65 | $7.71 | $7.60 | $7.66 | $7.66 | 1,741,900 |
| 2024-07-26 | $7.50 | $7.67 | $7.50 | $7.63 | $7.63 | 1,995,100 |
| 2024-07-25 | $7.45 | $7.59 | $7.38 | $7.51 | $7.51 | 1,400,700 |
| 2024-07-24 | $7.55 | $7.57 | $7.42 | $7.47 | $7.47 | 1,743,800 |
| 2024-07-23 | $7.63 | $7.77 | $7.56 | $7.56 | $7.56 | 1,596,800 |
| 2024-07-22 | $7.59 | $7.68 | $7.49 | $7.64 | $7.64 | 1,955,400 |
| 2024-07-19 | $7.62 | $7.66 | $7.50 | $7.57 | $7.57 | 2,195,200 |
| 2024-07-18 | $7.64 | $7.67 | $7.47 | $7.64 | $7.64 | 3,011,300 |
| 2024-07-17 | $7.72 | $7.88 | $7.53 | $7.73 | $7.73 | 3,103,900 |
| 2024-07-16 | $7.75 | $7.75 | $7.59 | $7.64 | $7.64 | 1,632,700 |
| 2024-07-15 | $7.77 | $7.85 | $7.63 | $7.73 | $7.73 | 1,873,500 |
| 2024-07-12 | $7.85 | $8.00 | $7.76 | $7.83 | $7.83 | 2,781,000 |
| 2024-07-11 | $7.46 | $7.86 | $7.46 | $7.81 | $7.81 | 5,532,250 |
| 2024-07-10 | $7.68 | $7.69 | $7.35 | $7.44 | $7.44 | 6,953,950 |
| 2024-07-09 | $8.00 | $8.08 | $7.76 | $8.06 | $8.06 | 3,121,300 |
| 2024-07-08 | $8.30 | $8.32 | $7.94 | $8.00 | $8.00 | 2,850,100 |
| 2024-07-05 | $8.07 | $8.32 | $8.02 | $8.31 | $8.31 | 2,321,800 |
| 2024-07-04 | $8.47 | $8.51 | $8.09 | $8.14 | $8.14 | 2,959,900 |
| 2024-07-03 | $8.57 | $8.68 | $8.45 | $8.48 | $8.48 | 3,195,500 |
| 2024-07-02 | $8.37 | $8.57 | $8.30 | $8.57 | $8.57 | 3,448,270 |
| 2024-07-01 | $8.22 | $8.34 | $8.17 | $8.34 | $8.34 | 2,825,850 |
| 2024-06-28 | $8.15 | $8.31 | $8.10 | $8.23 | $8.23 | 2,784,650 |
| 2024-06-27 | $8.10 | $8.23 | $8.08 | $8.11 | $8.11 | 3,168,650 |
| 2024-06-26 | $8.00 | $8.11 | $7.84 | $8.10 | $8.10 | 2,495,700 |
| 2024-06-25 | $7.83 | $8.03 | $7.79 | $7.94 | $7.94 | 2,461,500 |
| 2024-06-24 | $8.04 | $8.04 | $7.71 | $7.77 | $7.77 | 3,383,800 |
| 2024-06-21 | $8.00 | $8.14 | $7.92 | $8.07 | $8.07 | 1,895,310 |
| 2024-06-20 | $8.22 | $8.25 | $7.99 | $8.00 | $8.00 | 2,453,170 |
| 2024-06-19 | $8.16 | $8.28 | $8.10 | $8.18 | $8.18 | 2,774,920 |
| 2024-06-18 | $8.13 | $8.19 | $8.06 | $8.15 | $8.15 | 1,888,500 |
| 2024-06-17 | $8.17 | $8.17 | $8.04 | $8.08 | $8.08 | 2,076,800 |
| 2024-06-14 | $8.19 | $8.26 | $8.09 | $8.19 | $8.19 | 2,066,600 |
| 2024-06-13 | $8.30 | $8.33 | $8.15 | $8.19 | $8.19 | 2,364,800 |
| 2024-06-12 | $8.11 | $8.26 | $8.09 | $8.24 | $8.24 | 2,458,000 |
| 2024-06-11 | $8.29 | $8.38 | $8.02 | $8.12 | $8.12 | 4,073,500 |
| 2024-06-07 | $7.89 | $8.32 | $7.89 | $8.29 | $8.29 | 4,896,000 |
| 2024-06-06 | $8.22 | $8.31 | $7.73 | $7.83 | $7.83 | 5,406,750 |
| 2024-06-05 | $8.79 | $8.79 | $8.41 | $8.42 | $8.42 | 3,164,000 |
| 2024-06-04 | $8.87 | $8.93 | $8.63 | $8.71 | $8.71 | 3,485,100 |
| 2024-06-03 | $9.12 | $9.27 | $8.87 | $8.95 | $8.95 | 4,501,700 |
| 2024-05-31 | $9.03 | $9.16 | $9.01 | $9.12 | $9.12 | 2,072,520 |
| 2024-05-30 | $9.16 | $9.25 | $9.03 | $9.05 | $9.05 | 2,187,100 |
| 2024-05-29 | $9.21 | $9.28 | $9.11 | $9.21 | $9.21 | 2,105,910 |
| 2024-05-28 | $9.37 | $9.40 | $9.16 | $9.21 | $9.21 | 2,625,100 |
| 2024-05-27 | $9.36 | $9.45 | $9.25 | $9.43 | $9.43 | 3,301,300 |
| 2024-05-24 | $9.34 | $9.52 | $9.32 | $9.41 | $9.41 | 3,262,500 |
| 2024-05-23 | $9.58 | $9.58 | $9.27 | $9.36 | $9.36 | 3,496,200 |
| 2024-05-22 | $9.61 | $9.65 | $9.45 | $9.55 | $9.55 | 3,494,500 |
| 2024-05-21 | $9.78 | $9.79 | $9.51 | $9.61 | $9.61 | 5,818,000 |
| 2024-05-20 | $9.65 | $9.87 | $9.57 | $9.82 | $9.82 | 5,143,000 |
| 2024-05-17 | $9.57 | $9.69 | $9.49 | $9.65 | $9.65 | 3,809,300 |
| 2024-05-16 | $9.63 | $9.75 | $9.52 | $9.57 | $9.57 | 4,645,900 |
| 2024-05-15 | $9.60 | $9.85 | $9.50 | $9.62 | $9.62 | 6,348,400 |
| 2024-05-14 | $9.39 | $9.63 | $9.34 | $9.61 | $9.61 | 5,182,300 |
| 2024-05-13 | $9.40 | $9.52 | $9.17 | $9.33 | $9.33 | 4,518,800 |
| 2024-05-10 | $9.51 | $9.65 | $9.41 | $9.48 | $9.48 | 4,319,500 |
| 2024-05-09 | $9.35 | $9.55 | $9.35 | $9.48 | $9.48 | 4,608,700 |
| 2024-05-08 | $9.40 | $9.61 | $9.32 | $9.37 | $9.37 | 6,192,950 |
| 2024-05-07 | $9.31 | $9.45 | $9.30 | $9.40 | $9.40 | 5,860,300 |
| 2024-05-06 | $9.17 | $9.34 | $9.15 | $9.31 | $9.31 | 6,723,970 |
| 2024-04-30 | $9.28 | $9.35 | $9.08 | $9.15 | $9.15 | 7,455,200 |
| 2024-04-29 | $9.27 | $9.35 | $9.15 | $9.28 | $9.28 | 9,786,900 |
| 2024-04-26 | $9.08 | $9.31 | $8.94 | $9.24 | $9.24 | 5,304,000 |
| 2024-04-25 | $9.10 | $9.15 | $8.97 | $9.14 | $9.14 | 3,677,900 |
| 2024-04-24 | $8.80 | $9.05 | $8.76 | $9.04 | $9.04 | 4,732,300 |
| 2024-04-23 | $8.75 | $8.99 | $8.74 | $8.77 | $8.77 | 4,625,500 |
| 2024-04-22 | $8.89 | $9.06 | $8.55 | $8.84 | $8.84 | 7,002,200 |
| 2024-04-19 | $9.21 | $9.29 | $8.86 | $8.97 | $8.97 | 6,257,600 |
| 2024-04-18 | $8.85 | $9.30 | $8.79 | $9.13 | $9.13 | 9,397,600 |
| 2024-04-17 | $8.30 | $8.95 | $8.30 | $8.85 | $8.85 | 8,425,800 |
| 2024-04-16 | $8.81 | $8.89 | $8.10 | $8.17 | $8.17 | 9,513,600 |
| 2024-04-15 | $9.38 | $9.49 | $8.74 | $8.92 | $8.92 | 10,052,100 |
| 2024-04-12 | $9.72 | $9.78 | $9.37 | $9.39 | $9.39 | 9,246,500 |
| 2024-04-11 | $9.60 | $10.05 | $9.51 | $9.63 | $9.63 | 12,258,200 |
| 2024-04-10 | $9.92 | $10.18 | $9.62 | $9.75 | $9.75 | 14,411,900 |
| 2024-04-09 | $9.42 | $9.88 | $9.35 | $9.70 | $9.70 | 20,543,800 |
| 2024-04-08 | $10.52 | $10.69 | $10.09 | $10.09 | $10.09 | 17,690,130 |
| 2024-04-03 | $10.56 | $12.14 | $10.32 | $11.21 | $11.21 | 40,568,250 |
| 2024-04-02 | $11.04 | $11.04 | $11.04 | $11.04 | $11.04 | 2,669,380 |
| 2024-04-01 | $10.03 | $10.04 | $10.00 | $10.04 | $10.04 | 5,528,230 |
| 2024-03-29 | $9.10 | $9.13 | $9.10 | $9.13 | $9.13 | 3,205,900 |
| 2024-03-28 | $8.16 | $8.38 | $8.10 | $8.30 | $8.30 | 3,837,200 |
| 2024-03-27 | $8.36 | $8.50 | $8.16 | $8.16 | $8.16 | 3,375,850 |
| 2024-03-26 | $8.27 | $8.46 | $8.18 | $8.40 | $8.40 | 3,883,300 |
| 2024-03-25 | $8.42 | $8.54 | $8.24 | $8.26 | $8.26 | 4,693,300 |
| 2024-03-22 | $8.73 | $8.73 | $8.40 | $8.51 | $8.51 | 4,234,800 |
| 2024-03-21 | $8.59 | $8.73 | $8.54 | $8.67 | $8.67 | 4,032,030 |
| 2024-03-20 | $8.37 | $8.68 | $8.36 | $8.57 | $8.57 | 4,665,250 |
| 2024-03-19 | $8.40 | $8.48 | $8.35 | $8.40 | $8.40 | 3,888,800 |
| 2024-03-18 | $8.24 | $8.38 | $8.20 | $8.37 | $8.37 | 4,271,280 |
| 2024-03-15 | $8.08 | $8.20 | $8.04 | $8.20 | $8.20 | 4,591,680 |
| 2024-03-14 | $8.11 | $8.15 | $7.95 | $8.12 | $8.12 | 4,417,700 |
| 2024-03-13 | $8.15 | $8.33 | $8.00 | $8.11 | $8.11 | 5,221,500 |
| 2024-03-12 | $8.05 | $8.19 | $7.97 | $8.18 | $8.18 | 5,036,710 |
| 2024-03-11 | $7.79 | $8.01 | $7.79 | $8.00 | $8.00 | 4,745,290 |
| 2024-03-08 | $7.72 | $7.86 | $7.67 | $7.83 | $7.83 | 5,011,510 |
| 2024-03-07 | $7.63 | $7.81 | $7.62 | $7.67 | $7.67 | 4,138,900 |
| 2024-03-06 | $7.53 | $7.71 | $7.52 | $7.64 | $7.64 | 3,687,400 |
| 2024-03-05 | $7.76 | $7.80 | $7.51 | $7.55 | $7.55 | 4,899,600 |
| 2024-03-04 | $7.95 | $8.02 | $7.67 | $7.78 | $7.78 | 5,442,400 |
| 2024-03-01 | $8.03 | $8.15 | $7.88 | $7.95 | $7.95 | 5,367,400 |
| 2024-02-29 | $7.77 | $8.02 | $7.63 | $8.02 | $8.02 | 7,609,600 |
| 2024-02-28 | $8.63 | $8.80 | $7.78 | $7.81 | $7.81 | 11,492,470 |
| 2024-02-27 | $8.37 | $8.61 | $8.25 | $8.61 | $8.61 | 5,840,500 |
| 2024-02-26 | $8.22 | $8.54 | $8.14 | $8.39 | $8.39 | 7,531,390 |
| 2024-02-23 | $8.02 | $8.27 | $7.97 | $8.24 | $8.24 | 6,054,990 |
| 2024-02-22 | $7.72 | $8.05 | $7.67 | $7.99 | $7.99 | 7,164,010 |
| 2024-02-21 | $7.41 | $7.95 | $7.40 | $7.76 | $7.76 | 8,988,160 |
| 2024-02-20 | $7.40 | $7.56 | $7.16 | $7.52 | $7.52 | 7,626,090 |
| 2024-02-19 | $7.17 | $7.41 | $7.10 | $7.41 | $7.41 | 11,646,410 |
| 2024-02-08 | $6.80 | $7.25 | $6.41 | $7.17 | $7.17 | 17,623,340 |
| 2024-02-07 | $7.81 | $7.81 | $7.02 | $7.02 | $7.02 | 13,223,400 |
| 2024-02-06 | $7.80 | $8.05 | $7.80 | $7.80 | $7.80 | 10,498,060 |
| 2024-02-05 | $9.00 | $9.20 | $8.67 | $8.67 | $8.67 | 3,447,500 |
| 2024-02-02 | $10.59 | $10.69 | $9.63 | $9.63 | $9.63 | 10,512,500 |
| 2024-02-01 | $10.56 | $11.54 | $10.05 | $10.70 | $10.70 | 15,643,160 |
| 2024-01-31 | $10.89 | $11.38 | $10.60 | $10.90 | $10.90 | 16,222,560 |
| 2024-01-30 | $10.84 | $11.38 | $10.30 | $11.05 | $11.05 | 17,096,300 |
| 2024-01-29 | $10.80 | $11.64 | $10.80 | $11.23 | $11.23 | 23,492,200 |
| 2024-01-26 | $12.00 | $12.54 | $10.69 | $11.04 | $11.04 | 29,346,840 |
| 2024-01-25 | $10.10 | $11.40 | $10.05 | $11.40 | $11.40 | 20,845,430 |
| 2024-01-24 | $9.45 | $10.36 | $9.42 | $10.36 | $10.36 | 10,089,400 |
| 2024-01-23 | $9.65 | $9.67 | $9.22 | $9.42 | $9.42 | 2,844,200 |
| 2024-01-22 | $10.29 | $10.29 | $9.47 | $9.58 | $9.58 | 3,221,400 |
| 2024-01-19 | $10.24 | $10.40 | $10.05 | $10.29 | $10.29 | 2,793,700 |
| 2024-01-18 | $10.41 | $10.46 | $9.92 | $10.16 | $10.16 | 2,672,500 |
| 2024-01-17 | $10.60 | $10.75 | $10.40 | $10.43 | $10.43 | 1,919,100 |
| 2024-01-16 | $10.69 | $10.83 | $10.46 | $10.65 | $10.65 | 1,934,000 |
| 2024-01-15 | $10.69 | $10.87 | $10.66 | $10.69 | $10.69 | 1,774,500 |
| 2024-01-12 | $10.76 | $11.05 | $10.71 | $10.75 | $10.75 | 2,777,510 |
| 2024-01-11 | $10.88 | $10.95 | $10.71 | $10.84 | $10.84 | 2,022,200 |
| 2024-01-10 | $10.79 | $10.86 | $10.66 | $10.75 | $10.75 | 1,463,900 |
| 2024-01-09 | $10.64 | $10.83 | $10.51 | $10.73 | $10.73 | 2,247,700 |
| 2024-01-08 | $10.68 | $10.77 | $10.51 | $10.54 | $10.54 | 1,923,300 |
| 2024-01-05 | $10.84 | $10.92 | $10.62 | $10.67 | $10.67 | 2,425,500 |
| 2024-01-04 | $10.86 | $11.01 | $10.78 | $10.85 | $10.85 | 2,874,500 |
| 2024-01-03 | $10.90 | $10.99 | $10.73 | $10.82 | $10.82 | 2,701,600 |
| 2024-01-02 | $10.69 | $11.02 | $10.66 | $10.95 | $10.95 | 4,673,000 |
| 2024-01-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2023-12-29 | $10.79 | $10.97 | $10.63 | $10.69 | $10.69 | 3,690,300 |
| 2023-12-28 | $10.75 | $10.88 | $10.68 | $10.84 | $10.84 | 2,453,700 |
| 2023-12-27 | $10.61 | $10.82 | $10.54 | $10.78 | $10.78 | 2,576,500 |
| 2023-12-26 | $10.66 | $10.97 | $10.61 | $10.68 | $10.68 | 2,791,900 |
| 2023-12-25 | $10.62 | $10.80 | $10.42 | $10.60 | $10.60 | 3,516,900 |
| 2023-12-22 | $10.95 | $10.95 | $10.59 | $10.65 | $10.65 | 3,339,800 |
| 2023-12-21 | $10.56 | $10.99 | $10.47 | $10.89 | $10.89 | 5,610,100 |
| 2023-12-20 | $10.80 | $11.40 | $10.65 | $10.72 | $10.72 | 5,729,200 |
| 2023-12-19 | $10.95 | $10.95 | $10.56 | $10.70 | $10.70 | 7,231,100 |
| 2023-12-18 | $11.17 | $11.30 | $10.90 | $11.00 | $11.00 | 6,357,100 |
| 2023-12-15 | $11.18 | $11.20 | $10.94 | $11.08 | $11.08 | 7,704,200 |
| 2023-12-14 | $11.29 | $11.43 | $11.01 | $11.24 | $11.24 | 11,345,900 |
| 2023-12-13 | $10.81 | $11.92 | $10.69 | $11.43 | $11.43 | 14,904,600 |
| 2023-12-12 | $10.61 | $10.87 | $10.55 | $10.84 | $10.84 | 3,755,200 |
| 2023-12-11 | $10.51 | $10.66 | $10.32 | $10.61 | $10.61 | 3,920,400 |
| 2023-12-08 | $10.90 | $11.00 | $10.49 | $10.51 | $10.51 | 4,727,200 |
| 2023-12-07 | $10.90 | $10.99 | $10.71 | $10.88 | $10.88 | 4,324,800 |
| 2023-12-06 | $10.66 | $11.11 | $10.56 | $10.96 | $10.96 | 6,383,700 |
| 2023-12-05 | $10.63 | $10.94 | $10.55 | $10.76 | $10.76 | 5,043,400 |
| 2023-12-04 | $10.60 | $10.71 | $10.46 | $10.64 | $10.64 | 3,402,950 |
| 2023-12-01 | $10.36 | $10.68 | $10.36 | $10.58 | $10.58 | 4,134,510 |
| 2023-11-30 | $10.41 | $10.53 | $10.33 | $10.47 | $10.47 | 2,803,750 |
| 2023-11-29 | $10.53 | $10.60 | $10.32 | $10.42 | $10.42 | 2,068,700 |
| 2023-11-28 | $10.35 | $10.50 | $10.10 | $10.43 | $10.43 | 3,058,400 |
| 2023-11-27 | $10.21 | $10.63 | $10.21 | $10.44 | $10.44 | 4,928,270 |
| 2023-11-24 | $10.18 | $10.41 | $10.18 | $10.35 | $10.35 | 2,854,400 |
| 2023-11-23 | $10.25 | $10.38 | $10.18 | $10.27 | $10.27 | 1,614,000 |
| 2023-11-22 | $10.25 | $10.38 | $10.20 | $10.26 | $10.26 | 1,630,800 |
| 2023-11-21 | $10.23 | $10.36 | $10.20 | $10.25 | $10.25 | 1,846,200 |
| 2023-11-20 | $10.06 | $10.28 | $10.06 | $10.28 | $10.28 | 1,761,700 |
| 2023-11-17 | $9.99 | $10.10 | $9.95 | $10.07 | $10.07 | 1,422,100 |
| 2023-11-16 | $10.10 | $10.11 | $9.98 | $10.03 | $10.03 | 1,028,700 |
| 2023-11-15 | $10.07 | $10.13 | $9.96 | $10.11 | $10.11 | 1,705,000 |
| 2023-11-14 | $10.10 | $10.10 | $9.91 | $9.98 | $9.98 | 1,176,400 |
| 2023-11-13 | $9.91 | $10.06 | $9.89 | $10.05 | $10.05 | 1,868,710 |
| 2023-11-10 | $9.78 | $9.96 | $9.72 | $9.95 | $9.95 | 1,899,500 |
| 2023-11-09 | $9.87 | $9.94 | $9.79 | $9.81 | $9.81 | 1,272,900 |
| 2023-11-08 | $9.87 | $9.97 | $9.81 | $9.85 | $9.85 | 2,079,000 |
| 2023-11-07 | $9.90 | $9.93 | $9.75 | $9.85 | $9.85 | 2,134,500 |
| 2023-11-06 | $9.88 | $9.94 | $9.72 | $9.91 | $9.91 | 2,689,600 |
| 2023-11-03 | $9.86 | $9.95 | $9.78 | $9.86 | $9.86 | 2,440,200 |
| 2023-11-02 | $9.96 | $9.98 | $9.76 | $9.84 | $9.84 | 2,874,570 |
| 2023-11-01 | $9.75 | $9.99 | $9.74 | $9.93 | $9.93 | 5,803,570 |
| 2023-10-31 | $9.61 | $9.81 | $9.54 | $9.68 | $9.68 | 4,779,250 |
| 2023-10-30 | $9.23 | $9.71 | $9.22 | $9.64 | $9.64 | 8,645,470 |
| 2023-10-27 | $9.00 | $9.16 | $8.92 | $9.15 | $9.15 | 2,032,700 |
| 2023-10-26 | $9.03 | $9.04 | $8.91 | $8.97 | $8.97 | 969,700 |
| 2023-10-25 | $8.84 | $9.02 | $8.84 | $8.98 | $8.98 | 1,492,700 |
| 2023-10-24 | $8.52 | $8.85 | $8.52 | $8.80 | $8.80 | 1,516,500 |
| 2023-10-23 | $8.66 | $8.73 | $8.51 | $8.66 | $8.66 | 1,430,000 |
| 2023-10-20 | $8.77 | $8.82 | $8.68 | $8.70 | $8.70 | 807,500 |
| 2023-10-19 | $8.78 | $8.85 | $8.69 | $8.73 | $8.73 | 1,344,500 |
| 2023-10-18 | $8.94 | $8.94 | $8.75 | $8.78 | $8.78 | 1,359,300 |
| 2023-10-17 | $8.92 | $8.95 | $8.87 | $8.93 | $8.93 | 1,118,100 |
| 2023-10-16 | $8.90 | $8.97 | $8.87 | $8.94 | $8.94 | 1,037,610 |
| 2023-10-13 | $9.08 | $9.08 | $8.89 | $8.90 | $8.90 | 1,988,510 |
| 2023-10-12 | $9.14 | $9.14 | $9.01 | $9.09 | $9.09 | 1,213,900 |
| 2023-10-11 | $9.20 | $9.23 | $9.07 | $9.10 | $9.10 | 2,130,500 |
| 2023-10-10 | $9.24 | $9.29 | $9.15 | $9.19 | $9.19 | 1,396,170 |
| 2023-10-09 | $9.35 | $9.36 | $9.18 | $9.24 | $9.24 | 1,878,000 |
| 2023-09-28 | $9.31 | $9.39 | $9.27 | $9.37 | $9.37 | 1,203,300 |
| 2023-09-27 | $9.31 | $9.39 | $9.27 | $9.29 | $9.29 | 1,300,400 |
| 2023-09-26 | $9.29 | $9.45 | $9.29 | $9.31 | $9.31 | 1,522,100 |
| 2023-09-25 | $9.30 | $9.43 | $9.22 | $9.38 | $9.38 | 2,527,100 |
| 2023-09-22 | $9.17 | $9.32 | $9.11 | $9.30 | $9.30 | 1,859,900 |
| 2023-09-21 | $9.30 | $9.33 | $9.15 | $9.17 | $9.17 | 1,867,100 |
| 2023-09-20 | $9.31 | $9.37 | $9.23 | $9.31 | $9.31 | 1,606,000 |
| 2023-09-19 | $9.39 | $9.50 | $9.28 | $9.30 | $9.30 | 2,614,500 |
| 2023-09-18 | $9.25 | $9.46 | $9.17 | $9.42 | $9.42 | 4,369,050 |
| 2023-09-15 | $9.18 | $9.25 | $9.11 | $9.22 | $9.22 | 2,207,700 |
| 2023-09-14 | $9.23 | $9.24 | $9.09 | $9.14 | $9.14 | 2,035,100 |
| 2023-09-13 | $9.35 | $9.35 | $9.18 | $9.23 | $9.23 | 2,143,900 |
| 2023-09-12 | $9.23 | $9.35 | $9.20 | $9.33 | $9.33 | 2,715,600 |
| 2023-09-11 | $9.14 | $9.23 | $9.10 | $9.22 | $9.22 | 2,089,050 |
| 2023-09-08 | $9.19 | $9.26 | $9.14 | $9.16 | $9.16 | 2,478,300 |
| 2023-09-07 | $9.36 | $9.37 | $9.22 | $9.22 | $9.22 | 3,259,900 |
| 2023-09-06 | $9.39 | $9.42 | $9.31 | $9.36 | $9.36 | 3,128,800 |
| 2023-09-05 | $9.58 | $9.61 | $9.31 | $9.40 | $9.40 | 7,296,800 |
| 2023-09-04 | $9.53 | $9.72 | $9.53 | $9.62 | $9.62 | 5,280,800 |
| 2023-09-01 | $9.51 | $9.57 | $9.42 | $9.53 | $9.53 | 5,819,120 |
| 2023-08-31 | $9.87 | $9.89 | $9.38 | $9.59 | $9.59 | 10,938,270 |
| 2023-08-30 | $10.30 | $10.44 | $9.88 | $9.92 | $9.92 | 12,132,870 |
| 2023-08-29 | $10.90 | $10.90 | $10.21 | $10.47 | $10.47 | 17,254,250 |
| 2023-08-28 | $10.51 | $11.47 | $10.30 | $11.08 | $11.08 | 21,317,230 |
| 2023-08-25 | $10.82 | $11.75 | $10.48 | $10.52 | $10.52 | 28,124,650 |
| 2023-08-24 | $9.80 | $10.93 | $9.37 | $10.93 | $10.93 | 20,451,880 |
| 2023-08-23 | $9.68 | $10.18 | $9.67 | $9.94 | $9.94 | 6,651,090 |
| 2023-08-22 | $9.72 | $9.88 | $9.57 | $9.67 | $9.67 | 1,884,900 |
| 2023-08-21 | $9.76 | $9.89 | $9.69 | $9.73 | $9.73 | 1,899,000 |
| 2023-08-18 | $9.83 | $9.90 | $9.71 | $9.74 | $9.74 | 1,085,300 |
| 2023-08-17 | $9.68 | $9.88 | $9.63 | $9.84 | $9.84 | 1,080,000 |
| 2023-08-16 | $9.77 | $9.80 | $9.63 | $9.72 | $9.72 | 926,000 |
| 2023-08-15 | $9.81 | $9.88 | $9.74 | $9.75 | $9.75 | 1,136,100 |
| 2023-08-14 | $9.76 | $9.82 | $9.62 | $9.79 | $9.79 | 1,183,700 |
| 2023-08-11 | $9.92 | $10.03 | $9.74 | $9.74 | $9.74 | 1,296,400 |
| 2023-08-10 | $9.93 | $9.94 | $9.83 | $9.88 | $9.88 | 942,600 |
| 2023-08-09 | $10.02 | $10.02 | $9.84 | $9.87 | $9.87 | 998,500 |
| 2023-08-08 | $10.02 | $10.06 | $9.90 | $10.00 | $10.00 | 1,022,100 |
| 2023-08-07 | $10.02 | $10.11 | $9.94 | $9.97 | $9.97 | 1,250,400 |
| 2023-08-04 | $10.23 | $10.24 | $9.98 | $9.99 | $9.99 | 1,929,400 |
| 2023-08-03 | $10.10 | $10.21 | $10.02 | $10.20 | $10.20 | 1,725,880 |
| 2023-08-02 | $10.17 | $10.17 | $10.02 | $10.06 | $10.06 | 1,648,000 |
| 2023-08-01 | $10.08 | $10.27 | $10.06 | $10.15 | $10.15 | 3,451,600 |
| 2023-07-31 | $9.93 | $10.10 | $9.85 | $10.06 | $10.06 | 2,860,040 |
| 2023-07-28 | $9.89 | $9.90 | $9.76 | $9.89 | $9.89 | 1,451,070 |
| 2023-07-27 | $9.78 | $9.92 | $9.75 | $9.80 | $9.80 | 1,575,500 |
| 2023-07-26 | $9.76 | $9.83 | $9.70 | $9.80 | $9.80 | 1,129,700 |
| 2023-07-25 | $9.66 | $9.75 | $9.64 | $9.75 | $9.75 | 1,339,900 |
| 2023-07-24 | $9.67 | $9.72 | $9.60 | $9.66 | $9.66 | 1,300,000 |
| 2023-07-21 | $9.56 | $9.71 | $9.54 | $9.67 | $9.67 | 1,362,100 |
| 2023-07-20 | $9.68 | $9.71 | $9.53 | $9.60 | $9.60 | 1,468,900 |
| 2023-07-19 | $9.62 | $9.69 | $9.54 | $9.64 | $9.64 | 1,426,900 |
| 2023-07-18 | $9.53 | $9.67 | $9.43 | $9.62 | $9.62 | 2,098,000 |
| 2023-07-17 | $9.52 | $9.54 | $9.18 | $9.46 | $9.46 | 3,860,800 |
| 2023-07-14 | $9.79 | $9.82 | $9.72 | $9.75 | $9.75 | 931,600 |
| 2023-07-13 | $9.67 | $9.76 | $9.64 | $9.75 | $9.75 | 1,404,900 |
| 2023-07-12 | $9.79 | $9.80 | $9.64 | $9.66 | $9.66 | 1,362,300 |
| 2023-07-11 | $9.81 | $9.85 | $9.71 | $9.77 | $9.77 | 1,710,400 |
| 2023-07-10 | $9.82 | $9.90 | $9.75 | $9.81 | $9.81 | 1,602,100 |
| 2023-07-07 | $9.65 | $9.89 | $9.59 | $9.79 | $9.79 | 2,708,100 |
| 2023-07-06 | $9.53 | $9.69 | $9.51 | $9.63 | $9.63 | 1,144,400 |
| 2023-07-05 | $9.59 | $9.66 | $9.52 | $9.56 | $9.56 | 988,400 |
| 2023-07-04 | $9.60 | $9.62 | $9.53 | $9.60 | $9.60 | 1,059,000 |
| 2023-07-03 | $9.56 | $9.64 | $9.47 | $9.62 | $9.62 | 1,527,200 |
| 2023-06-30 | $9.44 | $9.56 | $9.40 | $9.53 | $9.53 | 1,641,840 |
| 2023-06-29 | $9.21 | $9.46 | $9.20 | $9.40 | $9.40 | 1,807,730 |
| 2023-06-28 | $9.22 | $9.27 | $9.08 | $9.25 | $9.25 | 1,379,000 |
| 2023-06-27 | $9.11 | $9.33 | $9.09 | $9.24 | $9.24 | 1,811,120 |
| 2023-06-26 | $9.37 | $9.37 | $9.08 | $9.11 | $9.11 | 2,566,720 |
| 2023-06-21 | $9.55 | $9.61 | $9.38 | $9.39 | $9.39 | 2,231,900 |
| 2023-06-20 | $9.62 | $9.68 | $9.53 | $9.54 | $9.54 | 1,764,200 |
| 2023-06-19 | $9.77 | $9.83 | $9.61 | $9.62 | $9.62 | 2,677,640 |
| 2023-06-16 | $9.82 | $9.89 | $9.75 | $9.77 | $9.77 | 2,697,200 |
| 2023-06-15 | $10.10 | $10.13 | $9.72 | $9.82 | $9.82 | 4,796,600 |
| 2023-06-14 | $9.77 | $10.44 | $9.75 | $10.10 | $10.10 | 6,968,930 |
| 2023-06-13 | $9.58 | $9.83 | $9.58 | $9.79 | $9.79 | 2,411,800 |
| 2023-06-12 | $9.65 | $9.67 | $9.45 | $9.60 | $9.60 | 1,672,200 |
| 2023-06-09 | $9.71 | $9.80 | $9.66 | $9.67 | $9.67 | 1,647,800 |
| 2023-06-08 | $9.68 | $9.74 | $9.61 | $9.71 | $9.71 | 1,360,300 |
| 2023-06-07 | $9.68 | $9.81 | $9.62 | $9.78 | $9.65 | 1,875,500 |
| 2023-06-06 | $9.75 | $9.79 | $9.68 | $9.69 | $9.56 | 1,940,460 |
| 2023-06-05 | $9.79 | $9.84 | $9.73 | $9.74 | $9.74 | 1,001,000 |
| 2023-06-02 | $9.71 | $9.83 | $9.71 | $9.81 | $9.81 | 1,610,000 |
| 2023-06-01 | $9.58 | $9.78 | $9.50 | $9.72 | $9.72 | 2,021,890 |
| 2023-05-31 | $9.62 | $9.68 | $9.56 | $9.59 | $9.59 | 1,517,330 |
| 2023-05-30 | $9.60 | $9.64 | $9.49 | $9.58 | $9.58 | 1,226,230 |
| 2023-05-29 | $9.64 | $9.75 | $9.55 | $9.57 | $9.57 | 1,235,800 |
| 2023-05-26 | $9.71 | $9.71 | $9.52 | $9.61 | $9.61 | 1,234,570 |
| 2023-05-25 | $9.80 | $9.83 | $9.57 | $9.65 | $9.65 | 2,201,740 |
| 2023-05-24 | $9.94 | $10.00 | $9.78 | $9.80 | $9.80 | 2,018,640 |
| 2023-05-23 | $10.09 | $10.26 | $9.96 | $9.97 | $9.97 | 2,235,600 |
| 2023-05-22 | $9.92 | $10.10 | $9.86 | $10.05 | $10.05 | 2,300,550 |
| 2023-05-19 | $9.88 | $9.95 | $9.76 | $9.93 | $9.93 | 1,892,800 |
| 2023-05-18 | $9.92 | $9.92 | $9.82 | $9.88 | $9.88 | 1,321,500 |
| 2023-05-17 | $9.85 | $9.89 | $9.75 | $9.88 | $9.88 | 1,535,750 |
| 2023-05-16 | $9.95 | $10.09 | $9.85 | $9.87 | $9.87 | 2,748,250 |
| 2023-05-15 | $9.86 | $9.96 | $9.83 | $9.96 | $9.96 | 2,763,470 |
| 2023-05-12 | $9.87 | $10.05 | $9.79 | $9.87 | $9.87 | 2,374,900 |
| 2023-05-11 | $9.88 | $9.89 | $9.77 | $9.87 | $9.87 | 1,541,610 |
| 2023-05-10 | $9.91 | $9.99 | $9.76 | $9.85 | $9.85 | 2,451,420 |
| 2023-05-09 | $10.04 | $10.12 | $9.90 | $9.93 | $9.93 | 3,351,000 |
| 2023-05-08 | $9.94 | $10.29 | $9.94 | $10.01 | $10.01 | 4,643,270 |
| 2023-05-05 | $10.10 | $10.14 | $9.74 | $9.87 | $9.87 | 5,832,340 |
| 2023-05-04 | $10.70 | $10.70 | $10.05 | $10.08 | $10.08 | 10,652,500 |
| 2023-05-03 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-05-02 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-04-28 | $10.82 | $11.17 | $10.82 | $11.17 | $11.17 | 2,982,510 |
| 2023-04-27 | $10.75 | $10.86 | $10.64 | $10.83 | $10.83 | 2,129,950 |
| 2023-04-26 | $10.49 | $10.79 | $10.41 | $10.78 | $10.78 | 2,629,750 |
| 2023-04-25 | $10.75 | $10.86 | $10.36 | $10.49 | $10.49 | 2,520,900 |
| 2023-04-24 | $10.85 | $10.91 | $10.66 | $10.77 | $10.77 | 2,356,410 |
| 2023-04-21 | $11.04 | $11.22 | $10.89 | $10.92 | $10.92 | 3,547,900 |
| 2023-04-20 | $11.06 | $11.06 | $10.84 | $10.96 | $10.96 | 2,465,600 |
| 2023-04-19 | $10.99 | $11.18 | $10.92 | $11.10 | $11.10 | 3,108,800 |
| 2023-04-18 | $10.91 | $11.08 | $10.74 | $10.99 | $10.99 | 2,932,300 |
| 2023-04-17 | $10.87 | $10.99 | $10.73 | $10.98 | $10.98 | 2,969,400 |
| 2023-04-14 | $11.06 | $11.11 | $10.88 | $10.93 | $10.93 | 3,623,410 |
| 2023-04-13 | $10.80 | $11.22 | $10.71 | $11.13 | $11.13 | 4,954,710 |
| 2023-04-12 | $10.55 | $10.82 | $10.55 | $10.77 | $10.77 | 3,498,600 |
| 2023-04-11 | $10.62 | $10.63 | $10.42 | $10.55 | $10.55 | 3,805,300 |
| 2023-04-10 | $11.01 | $11.05 | $10.55 | $10.60 | $10.60 | 5,616,200 |
| 2023-04-07 | $11.09 | $11.26 | $10.98 | $11.06 | $11.06 | 3,839,500 |
| 2023-04-06 | $11.46 | $11.49 | $11.04 | $11.12 | $11.12 | 6,894,200 |
| 2023-04-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2023-04-04 | $11.35 | $11.92 | $11.34 | $11.45 | $11.45 | 11,280,700 |
| 2023-04-03 | $11.00 | $11.41 | $10.97 | $11.28 | $11.28 | 10,410,500 |
| 2023-03-31 | $10.57 | $10.88 | $10.50 | $10.86 | $10.86 | 3,490,000 |
| 2023-03-30 | $10.65 | $10.65 | $10.38 | $10.50 | $10.50 | 1,933,400 |
| 2023-03-29 | $10.71 | $10.77 | $10.50 | $10.65 | $10.65 | 1,760,700 |
| 2023-03-28 | $10.79 | $10.82 | $10.67 | $10.71 | $10.71 | 1,576,500 |
| 2023-03-27 | $10.80 | $10.85 | $10.70 | $10.79 | $10.79 | 2,147,800 |
| 2023-03-24 | $10.55 | $10.87 | $10.55 | $10.86 | $10.86 | 3,647,980 |
| 2023-03-23 | $10.49 | $10.67 | $10.45 | $10.56 | $10.56 | 1,427,640 |
| 2023-03-22 | $10.46 | $10.68 | $10.45 | $10.55 | $10.55 | 1,727,450 |
| 2023-03-21 | $10.30 | $10.47 | $10.25 | $10.45 | $10.45 | 1,494,200 |
| 2023-03-20 | $10.49 | $10.49 | $10.24 | $10.26 | $10.26 | 1,974,800 |
| 2023-03-17 | $10.49 | $10.58 | $10.40 | $10.44 | $10.44 | 1,179,120 |
| 2023-03-16 | $10.66 | $10.66 | $10.43 | $10.43 | $10.43 | 1,408,000 |
| 2023-03-15 | $10.58 | $10.80 | $10.57 | $10.63 | $10.63 | 2,005,360 |
| 2023-03-14 | $10.63 | $10.73 | $10.44 | $10.49 | $10.49 | 1,558,700 |
| 2023-03-13 | $10.60 | $10.68 | $10.42 | $10.67 | $10.67 | 2,323,700 |
| 2023-03-10 | $10.70 | $10.73 | $10.54 | $10.55 | $10.55 | 1,791,200 |
| 2023-03-09 | $10.88 | $10.88 | $10.68 | $10.72 | $10.72 | 1,579,920 |
| 2023-03-08 | $10.82 | $10.88 | $10.68 | $10.80 | $10.80 | 1,895,900 |
| 2023-03-07 | $11.01 | $11.05 | $10.80 | $10.82 | $10.82 | 2,898,080 |
| 2023-03-06 | $10.75 | $11.06 | $10.75 | $11.05 | $11.05 | 4,949,630 |
| 2023-03-03 | $10.66 | $10.73 | $10.55 | $10.70 | $10.70 | 2,154,500 |
| 2023-03-02 | $10.74 | $10.75 | $10.59 | $10.66 | $10.66 | 1,721,000 |
| 2023-03-01 | $10.59 | $10.74 | $10.59 | $10.74 | $10.74 | 2,333,000 |
| 2023-02-28 | $10.52 | $10.65 | $10.52 | $10.65 | $10.65 | 1,476,400 |
| 2023-02-27 | $10.51 | $10.62 | $10.48 | $10.52 | $10.52 | 1,222,610 |
| 2023-02-24 | $10.61 | $10.67 | $10.49 | $10.56 | $10.56 | 1,437,300 |
| 2023-02-23 | $10.59 | $10.70 | $10.55 | $10.62 | $10.62 | 2,506,600 |
| 2023-02-22 | $10.48 | $10.60 | $10.43 | $10.59 | $10.59 | 2,136,300 |
| 2023-02-21 | $10.47 | $10.55 | $10.38 | $10.50 | $10.50 | 1,964,650 |
| 2023-02-20 | $10.38 | $10.47 | $10.19 | $10.46 | $10.46 | 3,292,700 |
| 2023-02-17 | $10.38 | $10.56 | $10.37 | $10.37 | $10.37 | 2,000,420 |
| 2023-02-16 | $10.50 | $10.67 | $10.31 | $10.38 | $10.38 | 3,641,100 |
| 2023-02-15 | $10.55 | $10.56 | $10.40 | $10.46 | $10.46 | 2,046,600 |
| 2023-02-14 | $10.60 | $10.68 | $10.48 | $10.53 | $10.53 | 2,413,000 |
| 2023-02-13 | $10.55 | $10.63 | $10.51 | $10.60 | $10.60 | 1,806,400 |
| 2023-02-10 | $10.48 | $10.60 | $10.45 | $10.55 | $10.55 | 2,276,400 |
| 2023-02-09 | $10.42 | $10.52 | $10.38 | $10.47 | $10.47 | 1,715,500 |
| 2023-02-08 | $10.48 | $10.57 | $10.40 | $10.41 | $10.41 | 1,852,800 |
| 2023-02-07 | $10.52 | $10.56 | $10.40 | $10.48 | $10.48 | 2,053,300 |
| 2023-02-06 | $10.46 | $10.59 | $10.41 | $10.52 | $10.52 | 2,146,750 |
| 2023-02-03 | $10.57 | $10.63 | $10.44 | $10.50 | $10.50 | 2,217,400 |
| 2023-02-02 | $10.51 | $10.59 | $10.39 | $10.57 | $10.57 | 2,879,720 |
| 2023-02-01 | $10.38 | $10.52 | $10.32 | $10.50 | $10.50 | 2,678,800 |
| 2023-01-31 | $10.23 | $10.39 | $10.21 | $10.38 | $10.38 | 2,855,000 |
| 2023-01-30 | $10.21 | $10.25 | $10.07 | $10.25 | $10.25 | 2,817,400 |
| 2023-01-20 | $10.14 | $10.17 | $10.07 | $10.13 | $10.13 | 1,964,600 |
| 2023-01-19 | $10.09 | $10.17 | $10.06 | $10.10 | $10.10 | 1,517,700 |
| 2023-01-18 | $10.16 | $10.18 | $10.03 | $10.09 | $10.09 | 2,056,500 |
| 2023-01-17 | $10.00 | $10.17 | $9.94 | $10.12 | $10.12 | 2,975,500 |
| 2023-01-16 | $9.99 | $10.07 | $9.95 | $9.98 | $9.98 | 2,650,010 |
| 2023-01-13 | $9.91 | $10.09 | $9.85 | $10.02 | $10.02 | 2,404,010 |
| 2023-01-12 | $9.87 | $9.94 | $9.78 | $9.86 | $9.86 | 2,021,410 |
| 2023-01-11 | $10.03 | $10.03 | $9.84 | $9.87 | $9.87 | 2,594,900 |
| 2023-01-10 | $10.28 | $10.28 | $9.93 | $9.96 | $9.96 | 5,520,280 |
| 2023-01-09 | $10.29 | $10.35 | $10.20 | $10.31 | $10.31 | 3,467,100 |
| 2023-01-06 | $10.50 | $10.50 | $10.20 | $10.26 | $10.26 | 5,030,370 |
| 2023-01-05 | $10.75 | $10.79 | $10.44 | $10.51 | $10.51 | 6,727,880 |
| 2023-01-04 | $10.56 | $11.04 | $10.50 | $10.69 | $10.69 | 9,300,480 |
| 2023-01-03 | $10.74 | $10.75 | $10.45 | $10.55 | $10.55 | 8,385,320 |
| 2023-01-02 | $10.73 | $10.73 | $10.73 | $10.73 | $10.73 | 0 |
| 2022-12-30 | $10.16 | $10.88 | $9.93 | $10.73 | $10.73 | 12,371,750 |
| 2022-12-29 | $10.30 | $10.42 | $10.07 | $10.16 | $10.16 | 7,181,700 |
| 2022-12-28 | $10.13 | $10.71 | $9.92 | $10.36 | $10.36 | 11,318,580 |
| 2022-12-27 | $10.18 | $10.23 | $9.83 | $10.10 | $10.10 | 6,717,800 |
| 2022-12-26 | $10.38 | $10.56 | $10.09 | $10.27 | $10.27 | 8,393,620 |
| 2022-12-23 | $10.50 | $10.66 | $10.10 | $10.23 | $10.23 | 9,743,820 |
| 2022-12-22 | $9.88 | $10.76 | $9.83 | $10.47 | $10.47 | 15,208,090 |
| 2022-12-21 | $9.45 | $10.00 | $9.45 | $9.78 | $9.78 | 3,631,600 |
| 2022-12-20 | $9.70 | $9.75 | $9.47 | $9.53 | $9.53 | 1,927,100 |
| 2022-12-19 | $10.03 | $10.05 | $9.69 | $9.76 | $9.76 | 2,919,300 |
| 2022-12-16 | $10.17 | $10.19 | $9.97 | $10.06 | $10.06 | 1,495,400 |
| 2022-12-15 | $10.34 | $10.43 | $10.12 | $10.12 | $10.12 | 2,167,380 |
| 2022-12-14 | $10.36 | $10.61 | $10.22 | $10.31 | $10.31 | 5,083,900 |
| 2022-12-13 | $9.97 | $10.45 | $9.95 | $10.39 | $10.39 | 4,112,600 |
| 2022-12-12 | $9.90 | $10.09 | $9.81 | $9.98 | $9.98 | 3,772,100 |
| 2022-12-09 | $9.95 | $10.03 | $9.81 | $9.90 | $9.90 | 1,727,510 |
| 2022-12-08 | $10.10 | $10.18 | $9.89 | $9.93 | $9.93 | 2,157,300 |
| 2022-12-07 | $10.10 | $10.16 | $9.99 | $10.12 | $10.12 | 2,145,900 |
| 2022-12-06 | $10.14 | $10.31 | $10.05 | $10.10 | $10.10 | 2,390,900 |
| 2022-12-05 | $9.96 | $10.13 | $9.91 | $10.08 | $10.08 | 1,948,170 |
| 2022-12-01 | $9.88 | $9.99 | $9.82 | $9.84 | $9.84 | 2,847,200 |
| 2022-11-30 | $9.84 | $9.91 | $9.76 | $9.79 | $9.79 | 1,921,920 |
| 2022-11-29 | $9.60 | $9.85 | $9.60 | $9.80 | $9.80 | 2,892,300 |
| 2022-11-28 | $9.56 | $9.68 | $9.40 | $9.66 | $9.66 | 1,677,870 |
| 2022-11-25 | $9.54 | $9.66 | $9.49 | $9.60 | $9.60 | 1,712,200 |
| 2022-11-24 | $9.57 | $9.68 | $9.49 | $9.53 | $9.53 | 2,023,870 |
| 2022-11-23 | $9.50 | $9.72 | $9.44 | $9.61 | $9.61 | 2,921,800 |
| 2022-11-22 | $9.58 | $9.63 | $9.45 | $9.45 | $9.45 | 1,658,400 |
| 2022-11-21 | $9.52 | $9.60 | $9.43 | $9.56 | $9.56 | 1,635,300 |
| 2022-11-18 | $9.70 | $9.72 | $9.56 | $9.58 | $9.58 | 1,398,700 |
| 2022-11-17 | $9.56 | $9.72 | $9.54 | $9.69 | $9.69 | 1,722,000 |
| 2022-11-16 | $9.55 | $9.64 | $9.50 | $9.60 | $9.60 | 2,044,700 |
| 2022-11-15 | $9.50 | $9.55 | $9.43 | $9.51 | $9.51 | 2,377,170 |
| 2022-11-14 | $9.41 | $9.62 | $9.36 | $9.50 | $9.50 | 2,487,110 |
| 2022-11-11 | $9.43 | $9.52 | $9.35 | $9.39 | $9.39 | 2,398,120 |
| 2022-11-10 | $9.27 | $9.40 | $9.19 | $9.32 | $9.32 | 2,232,100 |
| 2022-11-09 | $9.24 | $9.38 | $9.22 | $9.33 | $9.33 | 1,688,720 |
| 2022-11-08 | $9.35 | $9.37 | $9.22 | $9.29 | $9.29 | 1,170,500 |
| 2022-11-07 | $9.25 | $9.34 | $9.19 | $9.30 | $9.30 | 2,025,710 |
| 2022-11-04 | $9.15 | $9.32 | $9.14 | $9.27 | $9.27 | 1,890,700 |
| 2022-11-03 | $9.14 | $9.19 | $9.05 | $9.15 | $9.15 | 1,077,810 |
| 2022-11-02 | $9.10 | $9.19 | $9.06 | $9.17 | $9.17 | 1,667,000 |
| 2022-11-01 | $8.88 | $9.12 | $8.83 | $9.10 | $9.10 | 1,818,000 |
| 2022-10-31 | $8.80 | $8.99 | $8.76 | $8.91 | $8.91 | 1,776,200 |
| 2022-10-28 | $9.30 | $9.30 | $8.81 | $8.83 | $8.83 | 2,481,980 |
| 2022-10-27 | $8.96 | $9.33 | $8.96 | $9.25 | $9.25 | 2,140,600 |
| 2022-10-26 | $8.91 | $9.07 | $8.91 | $9.01 | $9.01 | 1,450,700 |
| 2022-10-25 | $8.92 | $9.00 | $8.79 | $8.90 | $8.90 | 1,344,600 |
| 2022-10-24 | $9.23 | $9.25 | $8.90 | $8.93 | $8.93 | 1,691,000 |
| 2022-10-21 | $9.19 | $9.31 | $9.18 | $9.18 | $9.18 | 1,015,900 |
| 2022-10-20 | $9.20 | $9.30 | $9.13 | $9.22 | $9.22 | 1,173,800 |
| 2022-10-19 | $9.27 | $9.31 | $9.14 | $9.21 | $9.21 | 1,490,900 |
| 2022-10-18 | $9.30 | $9.40 | $9.26 | $9.29 | $9.29 | 1,151,300 |
| 2022-10-17 | $9.26 | $9.36 | $9.19 | $9.33 | $9.33 | 1,685,910 |
| 2022-10-14 | $9.21 | $9.37 | $9.20 | $9.30 | $9.30 | 2,153,900 |
| 2022-10-13 | $9.01 | $9.31 | $8.89 | $9.20 | $9.20 | 2,880,130 |
| 2022-10-12 | $8.80 | $9.20 | $8.73 | $9.06 | $9.06 | 2,692,650 |
| 2022-10-11 | $8.82 | $8.90 | $8.66 | $8.80 | $8.80 | 1,418,650 |
| 2022-10-10 | $8.97 | $9.09 | $8.86 | $8.90 | $8.90 | 1,800,350 |
| 2022-09-30 | $8.86 | $8.96 | $8.82 | $8.86 | $8.86 | 1,020,400 |
| 2022-09-29 | $9.22 | $9.23 | $8.82 | $8.90 | $8.90 | 1,671,950 |
| 2022-09-28 | $9.10 | $9.16 | $8.95 | $8.96 | $8.96 | 1,231,300 |
| 2022-09-27 | $8.86 | $9.14 | $8.85 | $9.12 | $9.12 | 2,216,800 |
| 2022-09-26 | $9.18 | $9.19 | $8.79 | $8.82 | $8.82 | 2,836,600 |
| 2022-09-23 | $9.30 | $9.34 | $9.11 | $9.19 | $9.19 | 1,739,400 |
| 2022-09-22 | $9.47 | $9.47 | $9.29 | $9.31 | $9.31 | 1,506,370 |
| 2022-09-21 | $9.40 | $9.49 | $9.23 | $9.49 | $9.49 | 1,451,500 |
| 2022-09-20 | $9.40 | $9.56 | $9.32 | $9.36 | $9.36 | 1,724,300 |
| 2022-09-19 | $9.36 | $9.40 | $9.16 | $9.33 | $9.33 | 1,742,300 |
| 2022-09-16 | $9.60 | $9.69 | $9.33 | $9.35 | $9.35 | 2,198,200 |
| 2022-09-15 | $9.82 | $9.89 | $9.52 | $9.61 | $9.61 | 2,198,800 |
| 2022-09-14 | $9.83 | $9.89 | $9.72 | $9.78 | $9.78 | 1,478,100 |
| 2022-09-13 | $9.81 | $10.00 | $9.79 | $9.94 | $9.94 | 2,100,400 |
| 2022-09-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2022-09-09 | $9.85 | $9.89 | $9.72 | $9.78 | $9.78 | 1,736,400 |
| 2022-09-08 | $9.95 | $10.05 | $9.76 | $9.83 | $9.83 | 2,324,800 |
| 2022-09-07 | $10.12 | $10.12 | $9.92 | $9.98 | $9.98 | 2,333,600 |
| 2022-09-06 | $10.13 | $10.19 | $10.04 | $10.09 | $10.09 | 1,935,600 |
| 2022-09-05 | $10.13 | $10.27 | $10.00 | $10.13 | $10.13 | 2,166,300 |
| 2022-09-02 | $10.03 | $10.32 | $9.98 | $10.13 | $10.13 | 2,754,570 |
| 2022-09-01 | $9.86 | $10.20 | $9.86 | $9.99 | $9.99 | 3,700,870 |
| 2022-08-31 | $10.26 | $10.30 | $9.83 | $9.90 | $9.90 | 7,613,330 |
| 2022-08-30 | $10.19 | $10.84 | $10.13 | $10.42 | $10.42 | 7,044,800 |
| 2022-08-29 | $9.92 | $10.35 | $9.85 | $10.25 | $10.25 | 4,201,700 |
| 2022-08-26 | $9.84 | $10.19 | $9.82 | $10.02 | $10.02 | 3,879,600 |
| 2022-08-25 | $9.82 | $9.98 | $9.77 | $9.91 | $9.91 | 3,142,440 |
| 2022-08-24 | $9.85 | $10.00 | $9.76 | $9.80 | $9.80 | 2,771,400 |
| 2022-08-23 | $9.72 | $9.88 | $9.67 | $9.85 | $9.85 | 1,867,300 |
| 2022-08-22 | $9.71 | $9.82 | $9.67 | $9.77 | $9.77 | 1,651,200 |
| 2022-08-19 | $9.60 | $9.80 | $9.58 | $9.70 | $9.70 | 2,012,200 |
| 2022-08-18 | $9.67 | $9.67 | $9.57 | $9.60 | $9.60 | 1,128,370 |
| 2022-08-17 | $9.69 | $9.70 | $9.61 | $9.66 | $9.66 | 1,392,100 |
| 2022-08-16 | $9.56 | $9.70 | $9.54 | $9.68 | $9.68 | 2,620,400 |
| 2022-08-15 | $9.44 | $9.52 | $9.34 | $9.48 | $9.48 | 1,532,050 |
| 2022-08-12 | $9.40 | $9.52 | $9.37 | $9.46 | $9.46 | 1,245,200 |
| 2022-08-11 | $9.25 | $9.42 | $9.25 | $9.42 | $9.42 | 1,745,000 |
| 2022-08-10 | $9.32 | $9.35 | $9.17 | $9.25 | $9.25 | 1,444,020 |
| 2022-08-09 | $9.31 | $9.33 | $9.21 | $9.26 | $9.26 | 1,138,970 |
| 2022-08-08 | $9.35 | $9.37 | $9.24 | $9.31 | $9.31 | 1,305,300 |
| 2022-08-05 | $9.31 | $9.37 | $9.17 | $9.34 | $9.34 | 2,132,180 |
| 2022-08-04 | $9.12 | $9.39 | $9.12 | $9.31 | $9.31 | 2,130,670 |
| 2022-08-03 | $9.02 | $9.30 | $9.02 | $9.07 | $9.07 | 1,883,470 |
| 2022-08-02 | $9.41 | $9.47 | $8.92 | $9.06 | $9.06 | 3,724,470 |
| 2022-08-01 | $9.54 | $9.55 | $9.44 | $9.45 | $9.45 | 1,708,300 |
| 2022-07-29 | $9.54 | $9.69 | $9.50 | $9.53 | $9.53 | 2,148,720 |
| 2022-07-28 | $9.64 | $9.65 | $9.52 | $9.54 | $9.54 | 1,909,600 |
| 2022-07-27 | $9.50 | $9.64 | $9.47 | $9.60 | $9.60 | 1,366,700 |
| 2022-07-26 | $9.47 | $9.56 | $9.38 | $9.53 | $9.53 | 1,660,100 |
| 2022-07-25 | $9.46 | $9.74 | $9.46 | $9.51 | $9.51 | 2,577,800 |
| 2022-07-22 | $9.43 | $9.77 | $9.41 | $9.58 | $9.58 | 3,972,520 |
| 2022-07-21 | $9.50 | $9.55 | $9.40 | $9.43 | $9.43 | 1,672,220 |
| 2022-07-20 | $9.48 | $9.54 | $9.43 | $9.50 | $9.50 | 1,771,200 |
| 2022-07-19 | $9.34 | $9.51 | $9.34 | $9.48 | $9.48 | 2,119,930 |
| 2022-07-18 | $9.12 | $9.53 | $9.10 | $9.39 | $9.39 | 3,757,800 |
| 2022-07-15 | $9.27 | $9.35 | $9.09 | $9.11 | $9.11 | 3,620,320 |
| 2022-07-14 | $9.84 | $9.86 | $9.27 | $9.27 | $9.27 | 7,311,720 |
| 2022-07-13 | $9.78 | $10.08 | $9.67 | $10.00 | $10.00 | 2,757,100 |
| 2022-07-12 | $9.95 | $9.97 | $9.69 | $9.76 | $9.76 | 1,888,900 |
| 2022-07-11 | $9.83 | $10.04 | $9.74 | $9.94 | $9.94 | 3,201,600 |
| 2022-07-08 | $9.75 | $9.91 | $9.72 | $9.84 | $9.84 | 2,129,120 |
| 2022-07-07 | $9.70 | $9.85 | $9.62 | $9.75 | $9.75 | 2,662,000 |
| 2022-07-06 | $9.98 | $9.98 | $9.60 | $9.64 | $9.64 | 3,576,770 |
| 2022-07-05 | $10.13 | $10.17 | $9.84 | $10.05 | $10.05 | 4,427,600 |
| 2022-07-04 | $9.94 | $10.18 | $9.90 | $10.18 | $10.18 | 4,874,100 |
| 2022-07-01 | $9.83 | $9.95 | $9.76 | $9.93 | $9.93 | 2,592,640 |
| 2022-06-30 | $9.68 | $9.98 | $9.65 | $9.83 | $9.83 | 3,352,610 |
| 2022-06-29 | $9.85 | $9.99 | $9.67 | $9.68 | $9.68 | 2,633,360 |
| 2022-06-28 | $9.73 | $9.87 | $9.64 | $9.87 | $9.87 | 2,479,540 |
| 2022-06-27 | $9.73 | $9.84 | $9.70 | $9.72 | $9.72 | 1,823,300 |
| 2022-06-24 | $9.66 | $9.76 | $9.65 | $9.72 | $9.72 | 1,686,800 |
| 2022-06-23 | $9.54 | $9.69 | $9.47 | $9.66 | $9.66 | 2,013,800 |
| 2022-06-22 | $9.67 | $9.69 | $9.54 | $9.56 | $9.56 | 2,309,900 |
| 2022-06-21 | $9.78 | $9.82 | $9.57 | $9.68 | $9.68 | 2,662,800 |
| 2022-06-20 | $9.72 | $9.80 | $9.67 | $9.80 | $9.80 | 2,299,500 |
| 2022-06-17 | $9.82 | $10.02 | $9.63 | $9.71 | $9.71 | 3,399,400 |
| 2022-06-16 | $9.77 | $10.02 | $9.75 | $9.85 | $9.85 | 3,081,750 |
| 2022-06-15 | $9.81 | $9.92 | $9.72 | $9.77 | $9.77 | 3,520,400 |
| 2022-06-14 | $9.70 | $9.81 | $9.53 | $9.80 | $9.80 | 3,658,800 |
| 2022-06-13 | $9.81 | $9.94 | $9.70 | $9.82 | $9.82 | 3,104,000 |
| 2022-06-10 | $9.73 | $9.89 | $9.69 | $9.82 | $9.82 | 2,927,800 |
| 2022-06-09 | $10.03 | $10.07 | $9.72 | $9.81 | $9.81 | 2,649,900 |
| 2022-06-08 | $10.12 | $10.14 | $9.82 | $10.03 | $10.03 | 4,126,310 |
| 2022-06-07 | $10.33 | $10.43 | $10.18 | $10.31 | $10.07 | 4,046,200 |
| 2022-06-06 | $10.21 | $10.38 | $10.21 | $10.35 | $10.11 | 4,006,400 |
| 2022-06-02 | $10.40 | $10.49 | $10.12 | $10.27 | $10.03 | 4,442,000 |
| 2022-06-01 | $10.39 | $10.60 | $10.30 | $10.39 | $10.15 | 5,513,980 |
| 2022-05-31 | $10.33 | $10.78 | $10.29 | $10.54 | $10.29 | 10,133,940 |
| 2022-05-30 | $10.19 | $10.64 | $10.10 | $10.45 | $10.21 | 9,611,970 |
| 2022-05-27 | $9.81 | $10.20 | $9.81 | $10.09 | $9.85 | 6,721,300 |
| 2022-05-26 | $9.90 | $10.04 | $9.72 | $9.88 | $9.65 | 4,765,040 |
| 2022-05-25 | $9.42 | $9.97 | $9.35 | $9.96 | $9.73 | 8,197,510 |
| 2022-05-24 | $9.79 | $9.89 | $9.46 | $9.51 | $9.29 | 6,879,030 |
| 2022-05-23 | $9.56 | $9.89 | $9.52 | $9.80 | $9.57 | 6,291,580 |
| 2022-05-20 | $9.48 | $9.57 | $9.45 | $9.56 | $9.34 | 3,252,600 |
| 2022-05-19 | $9.30 | $9.57 | $9.06 | $9.48 | $9.26 | 3,551,900 |
| 2022-05-18 | $9.40 | $9.68 | $9.38 | $9.52 | $9.30 | 4,515,130 |
| 2022-05-17 | $9.64 | $9.64 | $9.33 | $9.43 | $9.21 | 4,291,000 |
| 2022-05-16 | $9.62 | $9.80 | $9.44 | $9.66 | $9.43 | 6,890,360 |
| 2022-05-13 | $9.21 | $9.67 | $9.21 | $9.61 | $9.39 | 6,933,300 |
| 2022-05-12 | $9.19 | $9.39 | $9.10 | $9.24 | $9.02 | 4,878,400 |
| 2022-05-11 | $9.30 | $9.50 | $9.24 | $9.24 | $9.02 | 4,613,230 |
| 2022-05-10 | $9.11 | $9.36 | $9.00 | $9.36 | $9.14 | 3,780,200 |
| 2022-05-09 | $9.05 | $9.28 | $9.01 | $9.27 | $9.05 | 2,603,900 |
| 2022-05-06 | $9.00 | $9.20 | $8.88 | $9.06 | $8.85 | 4,021,820 |
| 2022-05-05 | $9.12 | $9.34 | $8.95 | $9.20 | $8.99 | 4,775,970 |
| 2022-05-04 | $9.12 | $9.12 | $9.12 | $9.12 | $8.91 | 0 |
| 2022-05-03 | $9.12 | $9.12 | $9.12 | $9.12 | $8.91 | 0 |
| 2022-04-29 | $8.76 | $9.18 | $8.76 | $9.12 | $8.91 | 5,038,730 |
| 2022-04-28 | $9.04 | $9.08 | $8.66 | $8.76 | $8.56 | 4,386,280 |
| 2022-04-27 | $8.88 | $9.11 | $8.55 | $9.11 | $8.90 | 6,344,210 |
| 2022-04-26 | $9.40 | $9.48 | $8.81 | $8.87 | $8.66 | 5,016,630 |
| 2022-04-25 | $10.18 | $10.18 | $9.36 | $9.38 | $9.16 | 7,896,270 |
| 2022-04-22 | $10.98 | $11.00 | $10.36 | $10.40 | $10.16 | 7,953,220 |
| 2022-04-21 | $11.71 | $11.92 | $10.95 | $11.12 | $10.86 | 8,928,200 |
| 2022-04-20 | $11.55 | $12.21 | $11.49 | $11.80 | $11.52 | 12,540,820 |
| 2022-04-19 | $11.20 | $11.86 | $11.04 | $11.70 | $11.43 | 11,677,500 |
| 2022-04-18 | $10.71 | $11.24 | $10.60 | $11.09 | $10.83 | 7,222,600 |
| 2022-04-15 | $11.12 | $11.18 | $10.64 | $10.68 | $10.43 | 7,091,830 |
| 2022-04-14 | $11.10 | $11.32 | $10.86 | $11.21 | $10.95 | 5,445,600 |
| 2022-04-13 | $11.35 | $11.46 | $11.05 | $11.06 | $10.80 | 7,518,400 |
| 2022-04-12 | $11.32 | $11.44 | $10.96 | $11.43 | $11.16 | 6,790,000 |
| 2022-04-11 | $11.13 | $11.64 | $11.06 | $11.33 | $11.07 | 10,132,870 |
| 2022-04-08 | $11.70 | $11.70 | $11.13 | $11.15 | $10.89 | 8,137,180 |
| 2022-04-07 | $12.42 | $12.50 | $11.69 | $11.75 | $11.48 | 11,567,780 |
| 2022-04-06 | $12.27 | $12.62 | $12.20 | $12.52 | $12.23 | 10,603,750 |
| 2022-04-05 | $12.31 | $12.31 | $12.31 | $12.31 | $12.02 | 0 |
| 2022-04-04 | $12.31 | $12.31 | $12.31 | $12.31 | $12.02 | 0 |
| 2022-04-01 | $12.60 | $13.00 | $12.26 | $12.31 | $12.02 | 13,773,550 |
| 2022-03-31 | $13.45 | $13.51 | $12.75 | $12.93 | $12.63 | 15,434,060 |
| 2022-03-30 | $13.99 | $14.47 | $13.03 | $13.87 | $13.55 | 24,883,250 |
| 2022-03-29 | $12.24 | $13.59 | $12.09 | $13.59 | $13.27 | 9,062,440 |
| 2022-03-28 | $12.80 | $13.15 | $12.12 | $12.35 | $12.06 | 9,377,120 |
| 2022-03-25 | $12.00 | $12.67 | $11.93 | $12.60 | $12.31 | 7,394,330 |
| 2022-03-24 | $12.24 | $12.69 | $12.09 | $12.22 | $11.93 | 5,455,230 |
| 2022-03-23 | $12.35 | $12.44 | $12.12 | $12.26 | $11.97 | 3,504,300 |
| 2022-03-22 | $12.44 | $12.46 | $12.20 | $12.42 | $12.13 | 5,139,100 |
| 2022-03-21 | $11.97 | $12.66 | $11.88 | $12.47 | $12.18 | 8,205,310 |
| 2022-03-18 | $11.62 | $12.13 | $11.52 | $12.03 | $11.75 | 6,816,190 |
| 2022-03-17 | $11.22 | $11.74 | $11.04 | $11.67 | $11.40 | 4,993,000 |
| 2022-03-16 | $11.31 | $11.44 | $10.70 | $11.15 | $10.89 | 5,492,700 |
| 2022-03-15 | $11.34 | $11.75 | $11.10 | $11.24 | $10.98 | 5,685,200 |
| 2022-03-14 | $11.48 | $11.80 | $11.38 | $11.42 | $11.15 | 4,560,100 |
| 2022-03-11 | $10.80 | $11.53 | $10.52 | $11.49 | $11.22 | 4,944,830 |
| 2022-03-10 | $11.03 | $11.11 | $10.83 | $10.89 | $10.64 | 2,892,200 |
| 2022-03-09 | $11.17 | $11.31 | $10.47 | $10.83 | $10.58 | 3,341,220 |
| 2022-03-08 | $11.58 | $11.58 | $11.06 | $11.13 | $10.87 | 4,146,900 |
| 2022-03-07 | $11.78 | $12.08 | $11.48 | $11.55 | $11.28 | 3,209,200 |
| 2022-03-04 | $11.87 | $11.92 | $11.66 | $11.77 | $11.49 | 2,855,100 |
| 2022-03-03 | $12.09 | $12.15 | $11.87 | $11.95 | $11.67 | 3,985,300 |
| 2022-03-02 | $11.86 | $12.20 | $11.78 | $12.09 | $11.81 | 4,480,900 |
| 2022-03-01 | $11.84 | $11.97 | $11.72 | $11.92 | $11.64 | 4,555,400 |
| 2022-02-28 | $11.85 | $11.86 | $11.51 | $11.75 | $11.48 | 4,214,900 |
| 2022-02-25 | $11.29 | $11.83 | $11.29 | $11.78 | $11.50 | 6,775,670 |
| 2022-02-24 | $11.41 | $11.74 | $11.08 | $11.16 | $10.90 | 4,804,510 |
| 2022-02-23 | $11.29 | $11.65 | $11.27 | $11.42 | $11.15 | 2,926,630 |
| 2022-02-22 | $11.33 | $11.43 | $11.14 | $11.27 | $11.01 | 3,287,100 |
| 2022-02-21 | $11.45 | $11.45 | $11.22 | $11.37 | $11.10 | 2,824,200 |
| 2022-02-18 | $11.41 | $11.49 | $11.33 | $11.42 | $11.15 | 2,548,910 |
| 2022-02-17 | $11.41 | $11.75 | $11.38 | $11.48 | $11.21 | 3,235,000 |
| 2022-02-16 | $11.51 | $11.54 | $11.34 | $11.46 | $11.19 | 2,427,100 |
| 2022-02-15 | $11.52 | $11.93 | $11.37 | $11.46 | $11.19 | 4,239,360 |
| 2022-02-14 | $11.14 | $11.64 | $11.01 | $11.52 | $11.25 | 4,382,780 |
| 2022-02-11 | $11.40 | $11.43 | $11.09 | $11.14 | $10.88 | 2,773,200 |
| 2022-02-10 | $11.33 | $11.46 | $11.19 | $11.46 | $11.19 | 2,591,600 |
| 2022-02-09 | $11.30 | $11.47 | $11.22 | $11.32 | $11.06 | 2,628,400 |
| 2022-02-08 | $10.81 | $11.37 | $10.73 | $11.34 | $11.07 | 3,968,400 |
| 2022-02-07 | $10.58 | $10.84 | $10.42 | $10.75 | $10.50 | 2,669,600 |
| 2022-02-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.17 | 0 |
| 2022-02-03 | $10.41 | $10.41 | $10.41 | $10.41 | $10.17 | 0 |
| 2022-02-02 | $10.41 | $10.41 | $10.41 | $10.41 | $10.17 | 0 |
| 2022-02-01 | $10.41 | $10.41 | $10.41 | $10.41 | $10.17 | 0 |
| 2022-01-28 | $10.28 | $10.57 | $10.20 | $10.41 | $10.17 | 2,069,400 |
| 2022-01-27 | $10.62 | $10.63 | $10.22 | $10.22 | $9.98 | 2,387,000 |
| 2022-01-26 | $10.40 | $10.64 | $10.36 | $10.58 | $10.33 | 2,363,000 |
| 2022-01-25 | $11.09 | $11.09 | $10.35 | $10.38 | $10.14 | 4,196,400 |
| 2022-01-24 | $11.34 | $11.42 | $11.00 | $11.03 | $10.77 | 4,708,340 |
| 2022-01-21 | $11.09 | $11.75 | $11.04 | $11.43 | $11.16 | 7,498,300 |
| 2022-01-20 | $11.40 | $12.56 | $11.32 | $11.54 | $11.27 | 10,376,830 |
| 2022-01-19 | $11.18 | $11.62 | $11.04 | $11.42 | $11.15 | 4,218,900 |
| 2022-01-18 | $11.79 | $11.82 | $11.10 | $11.14 | $10.88 | 5,754,600 |
| 2022-01-17 | $12.07 | $12.17 | $11.59 | $11.77 | $11.49 | 5,707,270 |
| 2022-01-14 | $12.10 | $12.73 | $11.98 | $12.04 | $11.76 | 7,621,760 |
| 2022-01-13 | $12.28 | $12.29 | $11.94 | $12.00 | $11.72 | 3,667,780 |
| 2022-01-12 | $11.72 | $12.33 | $11.63 | $12.24 | $11.95 | 5,568,810 |
| 2022-01-11 | $11.75 | $11.87 | $11.60 | $11.65 | $11.38 | 2,946,100 |
| 2022-01-10 | $11.41 | $11.83 | $11.38 | $11.72 | $11.45 | 3,459,800 |
| 2022-01-07 | $11.94 | $12.02 | $11.45 | $11.49 | $11.22 | 5,292,440 |
| 2022-01-06 | $11.93 | $12.07 | $11.80 | $11.90 | $11.62 | 3,199,400 |
| 2022-01-05 | $11.90 | $12.15 | $11.78 | $11.91 | $11.63 | 5,378,900 |
| 2022-01-04 | $11.60 | $12.10 | $11.48 | $12.03 | $11.75 | 8,258,370 |
| 2022-01-03 | $11.52 | $11.52 | $11.52 | $11.52 | $11.25 | 0 |
| 2021-12-31 | $11.29 | $11.64 | $11.22 | $11.52 | $11.25 | 4,629,990 |
| 2021-12-30 | $11.15 | $11.34 | $11.04 | $11.28 | $11.02 | 4,369,960 |
| 2021-12-29 | $11.08 | $11.18 | $10.90 | $11.11 | $10.85 | 3,500,500 |
| 2021-12-28 | $11.12 | $11.16 | $10.96 | $11.06 | $10.80 | 2,752,900 |
| 2021-12-27 | $10.82 | $11.18 | $10.81 | $11.14 | $10.88 | 4,283,800 |
| 2021-12-24 | $10.91 | $11.02 | $10.79 | $10.82 | $10.57 | 3,509,020 |
| 2021-12-23 | $10.91 | $11.25 | $10.87 | $10.92 | $10.66 | 4,382,350 |
| 2021-12-22 | $11.07 | $11.17 | $10.90 | $10.97 | $10.71 | 3,163,600 |
| 2021-12-21 | $10.87 | $11.08 | $10.79 | $11.07 | $10.81 | 5,190,070 |
| 2021-12-20 | $10.45 | $11.05 | $10.42 | $10.98 | $10.72 | 9,290,820 |
| 2021-12-17 | $10.50 | $10.54 | $10.40 | $10.41 | $10.17 | 2,809,260 |
| 2021-12-16 | $10.36 | $10.51 | $10.25 | $10.50 | $10.25 | 2,820,020 |
| 2021-12-15 | $10.39 | $10.44 | $10.29 | $10.33 | $10.09 | 2,130,230 |
| 2021-12-14 | $10.42 | $10.42 | $10.30 | $10.35 | $10.11 | 2,441,600 |
| 2021-12-13 | $10.38 | $10.56 | $10.30 | $10.45 | $10.21 | 3,452,950 |
| 2021-12-07 | $9.95 | $10.20 | $9.93 | $10.20 | $9.96 | 3,779,350 |
| 2021-12-06 | $10.19 | $10.19 | $9.91 | $9.94 | $9.71 | 2,826,100 |
| 2021-12-03 | $10.14 | $10.14 | $10.14 | $10.14 | $9.90 | 1,986,470 |
| 2021-12-02 | $10.05 | $10.05 | $10.05 | $10.05 | $9.82 | 1,851,900 |
| 2021-12-01 | $9.98 | $10.14 | $9.90 | $10.14 | $9.90 | 2,302,010 |
| 2021-11-30 | $9.90 | $10.04 | $9.88 | $10.04 | $9.81 | 2,196,500 |
| 2021-11-29 | $9.97 | $9.97 | $9.83 | $9.89 | $9.66 | 2,500,140 |
| 2021-11-26 | $10.25 | $10.27 | $10.04 | $10.05 | $9.82 | 2,482,400 |
| 2021-11-25 | $10.26 | $10.36 | $10.22 | $10.24 | $10.00 | 1,730,200 |
| 2021-11-24 | $10.36 | $10.39 | $10.21 | $10.30 | $10.06 | 2,069,800 |
| 2021-11-23 | $10.40 | $10.41 | $10.27 | $10.34 | $10.10 | 2,144,800 |
| 2021-11-22 | $10.29 | $10.39 | $10.19 | $10.35 | $10.11 | 2,149,500 |
| 2021-11-19 | $10.34 | $10.39 | $10.14 | $10.31 | $10.07 | 2,118,270 |
| 2021-11-18 | $10.36 | $10.50 | $10.24 | $10.40 | $10.16 | 2,722,500 |
| 2021-11-17 | $10.31 | $10.43 | $10.20 | $10.38 | $10.14 | 2,698,260 |
| 2021-11-16 | $10.51 | $10.64 | $10.31 | $10.35 | $10.11 | 3,044,000 |
| 2021-11-15 | $10.59 | $10.86 | $10.44 | $10.46 | $10.22 | 4,625,410 |
| 2021-11-12 | $10.24 | $10.55 | $10.18 | $10.50 | $10.25 | 4,236,650 |
| 2021-11-11 | $10.21 | $10.42 | $10.10 | $10.16 | $9.92 | 4,357,660 |
| 2021-11-10 | $10.18 | $10.32 | $10.02 | $10.20 | $9.96 | 3,779,660 |
| 2021-11-09 | $9.84 | $10.22 | $9.84 | $10.19 | $9.95 | 4,676,660 |
| 2021-11-08 | $9.99 | $9.99 | $9.72 | $9.85 | $9.62 | 3,513,840 |
| 2021-11-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.72 | 5,506,630 |
| 2021-11-04 | $9.66 | $10.02 | $9.65 | $9.95 | $9.72 | 5,102,530 |
| 2021-11-03 | $9.54 | $9.84 | $9.40 | $9.73 | $9.50 | 5,513,120 |
| 2021-11-02 | $9.73 | $9.78 | $9.34 | $9.49 | $9.27 | 6,032,930 |
| 2021-11-01 | $9.74 | $10.05 | $9.70 | $9.74 | $9.51 | 6,337,680 |
| 2021-10-29 | $9.51 | $9.91 | $9.42 | $9.66 | $9.43 | 6,673,210 |
| 2021-10-28 | $10.17 | $10.24 | $9.51 | $9.64 | $9.41 | 6,776,500 |
| 2021-10-27 | $10.47 | $10.49 | $9.99 | $10.16 | $9.92 | 4,031,310 |
| 2021-10-26 | $10.69 | $10.79 | $10.42 | $10.54 | $10.29 | 3,774,110 |
| 2021-10-25 | $11.03 | $11.16 | $10.63 | $10.69 | $10.44 | 5,096,000 |
| 2021-10-22 | $11.60 | $11.63 | $10.89 | $10.93 | $10.67 | 5,647,430 |
| 2021-10-21 | $11.95 | $11.98 | $11.58 | $11.64 | $11.37 | 5,049,100 |
| 2021-10-20 | $12.44 | $12.45 | $11.84 | $11.95 | $11.67 | 6,822,970 |
| 2021-10-19 | $11.90 | $12.60 | $11.42 | $12.40 | $12.11 | 11,790,790 |
| 2021-10-18 | $10.51 | $11.53 | $10.44 | $11.53 | $11.26 | 3,755,900 |
| 2021-10-15 | $11.13 | $11.16 | $10.47 | $10.48 | $10.24 | 3,131,940 |
| 2021-10-14 | $10.97 | $11.24 | $10.88 | $11.13 | $10.87 | 1,827,200 |
| 2021-10-13 | $11.53 | $11.59 | $10.76 | $11.05 | $10.79 | 3,272,000 |
| 2021-10-12 | $11.55 | $11.75 | $11.36 | $11.50 | $11.23 | 3,241,970 |
| 2021-10-11 | $11.63 | $11.77 | $11.33 | $11.64 | $11.37 | 3,502,340 |
| 2021-10-08 | $11.60 | $11.67 | $11.33 | $11.60 | $11.33 | 4,044,500 |
| 2021-10-07 | $11.45 | $11.45 | $11.45 | $11.45 | $11.18 | 0 |
| 2021-10-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.18 | 0 |
| 2021-09-30 | $10.82 | $11.60 | $10.82 | $11.45 | $11.18 | 3,846,560 |
| 2021-09-29 | $10.98 | $11.16 | $10.77 | $10.83 | $10.58 | 2,233,900 |
| 2021-09-28 | $11.04 | $11.24 | $10.71 | $11.17 | $10.91 | 2,800,540 |
| 2021-09-27 | $11.20 | $11.20 | $10.65 | $11.03 | $10.77 | 5,218,610 |
| 2021-09-24 | $11.31 | $11.36 | $10.98 | $11.07 | $10.81 | 3,725,500 |
| 2021-09-23 | $11.32 | $11.54 | $11.05 | $11.30 | $11.04 | 4,681,390 |
| 2021-09-22 | $11.68 | $11.78 | $11.02 | $11.28 | $11.02 | 5,767,920 |
| 2021-09-21 | $11.82 | $11.82 | $11.82 | $11.82 | $11.54 | 0 |
| 2021-09-20 | $11.82 | $11.82 | $11.82 | $11.82 | $11.54 | 0 |
| 2021-09-17 | $11.42 | $11.94 | $11.35 | $11.82 | $11.54 | 4,613,340 |
| 2021-09-16 | $11.55 | $11.70 | $11.31 | $11.32 | $11.06 | 3,405,850 |
| 2021-09-15 | $11.21 | $11.62 | $11.17 | $11.48 | $11.21 | 3,113,510 |
| 2021-09-14 | $11.37 | $11.49 | $11.15 | $11.21 | $10.95 | 3,283,300 |
| 2021-09-13 | $11.00 | $11.49 | $10.84 | $11.37 | $11.10 | 4,599,600 |
| 2021-09-10 | $11.03 | $11.36 | $10.98 | $11.00 | $10.74 | 5,286,400 |
| 2021-09-09 | $11.03 | $11.17 | $10.85 | $10.97 | $10.71 | 3,026,610 |
| 2021-09-08 | $10.92 | $11.07 | $10.80 | $11.03 | $10.77 | 3,785,400 |
| 2021-09-07 | $11.10 | $11.12 | $10.76 | $10.99 | $10.73 | 5,224,490 |
| 2021-09-06 | $10.57 | $11.20 | $10.47 | $11.15 | $10.89 | 7,259,470 |
| 2021-09-03 | $10.24 | $10.71 | $10.20 | $10.58 | $10.33 | 5,541,960 |
| 2021-09-02 | $10.20 | $10.35 | $10.16 | $10.32 | $10.08 | 3,808,040 |
| 2021-09-01 | $10.30 | $10.32 | $10.05 | $10.24 | $10.00 | 6,182,120 |
| 2021-08-31 | $9.79 | $10.43 | $9.77 | $10.32 | $10.08 | 11,998,220 |
| 2021-08-30 | $9.68 | $10.05 | $9.52 | $9.79 | $9.56 | 10,941,190 |
| 2021-08-27 | $9.11 | $9.26 | $9.08 | $9.19 | $8.98 | 1,659,700 |
| 2021-08-26 | $9.12 | $9.23 | $9.07 | $9.14 | $8.93 | 2,345,340 |
| 2021-08-25 | $8.93 | $9.36 | $8.91 | $9.25 | $9.03 | 4,985,950 |
| 2021-08-24 | $8.85 | $8.95 | $8.85 | $8.90 | $8.69 | 912,200 |
| 2021-08-23 | $8.75 | $8.91 | $8.70 | $8.90 | $8.69 | 1,105,100 |
| 2021-08-20 | $8.79 | $8.80 | $8.62 | $8.72 | $8.52 | 914,000 |
| 2021-08-19 | $8.80 | $8.84 | $8.76 | $8.80 | $8.59 | 774,440 |
| 2021-08-18 | $8.74 | $8.82 | $8.73 | $8.81 | $8.60 | 859,390 |
| 2021-08-17 | $8.95 | $8.95 | $8.76 | $8.76 | $8.56 | 1,063,530 |
| 2021-08-16 | $8.91 | $8.93 | $8.82 | $8.92 | $8.71 | 1,149,400 |
| 2021-08-13 | $8.85 | $8.90 | $8.78 | $8.88 | $8.67 | 1,408,100 |
| 2021-08-12 | $8.97 | $8.97 | $8.84 | $8.90 | $8.69 | 768,990 |
| 2021-08-11 | $8.96 | $9.02 | $8.87 | $8.92 | $8.71 | 1,189,600 |
| 2021-08-10 | $8.81 | $8.99 | $8.81 | $8.96 | $8.75 | 1,606,300 |
| 2021-08-09 | $8.68 | $8.83 | $8.64 | $8.81 | $8.60 | 1,195,400 |
| 2021-08-06 | $8.69 | $8.76 | $8.60 | $8.69 | $8.49 | 1,019,300 |
| 2021-08-05 | $8.78 | $8.84 | $8.70 | $8.72 | $8.52 | 847,100 |
| 2021-08-04 | $8.82 | $8.89 | $8.73 | $8.80 | $8.59 | 639,210 |
| 2021-08-03 | $8.78 | $8.85 | $8.75 | $8.82 | $8.61 | 959,900 |
| 2021-08-02 | $8.68 | $8.79 | $8.54 | $8.77 | $8.57 | 966,210 |
| 2021-07-30 | $8.61 | $8.70 | $8.51 | $8.63 | $8.43 | 986,100 |
| 2021-07-29 | $8.58 | $8.72 | $8.58 | $8.67 | $8.47 | 898,410 |
| 2021-07-28 | $8.74 | $8.78 | $8.39 | $8.58 | $8.38 | 1,396,430 |
| 2021-07-27 | $8.86 | $8.90 | $8.72 | $8.73 | $8.53 | 1,051,630 |
| 2021-07-26 | $8.89 | $8.92 | $8.80 | $8.84 | $8.63 | 1,324,840 |
| 2021-07-23 | $9.00 | $9.00 | $8.87 | $8.88 | $8.67 | 1,575,890 |
| 2021-07-22 | $9.06 | $9.08 | $8.99 | $9.01 | $8.80 | 1,431,350 |
| 2021-07-21 | $9.03 | $9.12 | $9.00 | $9.04 | $8.83 | 727,570 |
| 2021-07-20 | $8.97 | $9.05 | $8.94 | $9.04 | $8.83 | 718,380 |
| 2021-07-19 | $9.00 | $9.08 | $8.92 | $9.02 | $8.81 | 1,256,680 |
| 2021-07-16 | $9.03 | $9.08 | $8.98 | $9.03 | $8.82 | 817,950 |
| 2021-07-15 | $9.11 | $9.11 | $8.95 | $9.03 | $8.82 | 1,797,100 |
| 2021-07-14 | $9.18 | $9.20 | $9.11 | $9.12 | $8.91 | 1,333,190 |
| 2021-07-13 | $9.21 | $9.21 | $9.13 | $9.18 | $8.97 | 1,229,900 |
| 2021-07-12 | $9.18 | $9.23 | $9.16 | $9.17 | $8.96 | 1,273,600 |
| 2021-07-09 | $9.13 | $9.19 | $9.08 | $9.17 | $8.96 | 914,400 |
| 2021-07-08 | $9.23 | $9.23 | $9.09 | $9.13 | $8.92 | 1,398,600 |
| 2021-07-07 | $9.22 | $9.28 | $9.18 | $9.23 | $9.01 | 1,126,710 |
| 2021-07-06 | $9.21 | $9.26 | $9.15 | $9.23 | $9.01 | 1,360,160 |
| 2021-07-05 | $9.10 | $9.22 | $9.09 | $9.21 | $8.99 | 1,025,290 |
| 2021-07-02 | $9.15 | $9.23 | $9.08 | $9.10 | $8.89 | 1,505,630 |
| 2021-07-01 | $9.24 | $9.29 | $9.12 | $9.15 | $8.94 | 2,147,940 |
| 2021-06-30 | $9.38 | $9.43 | $9.20 | $9.25 | $9.03 | 1,709,400 |
| 2021-06-29 | $9.41 | $9.50 | $9.33 | $9.38 | $9.16 | 2,266,500 |
| 2021-06-28 | $9.35 | $9.50 | $9.34 | $9.45 | $9.23 | 2,285,300 |
| 2021-06-25 | $9.27 | $9.40 | $9.26 | $9.33 | $9.11 | 2,120,910 |
| 2021-06-24 | $9.21 | $9.31 | $9.16 | $9.28 | $9.06 | 1,894,880 |
| 2021-06-23 | $9.26 | $9.29 | $9.15 | $9.21 | $8.99 | 1,463,890 |
| 2021-06-22 | $9.17 | $9.33 | $9.17 | $9.28 | $9.06 | 1,527,890 |
| 2021-06-21 | $9.21 | $9.24 | $9.15 | $9.18 | $8.97 | 1,156,300 |
| 2021-06-18 | $9.08 | $9.22 | $9.04 | $9.22 | $9.00 | 1,220,640 |
| 2021-06-17 | $9.08 | $9.17 | $9.06 | $9.10 | $8.89 | 1,147,550 |
| 2021-06-16 | $9.10 | $9.19 | $9.07 | $9.11 | $8.90 | 1,131,300 |
| 2021-06-15 | $9.29 | $9.30 | $9.08 | $9.09 | $8.88 | 2,009,300 |
| 2021-06-14 | $9.28 | $9.28 | $9.28 | $9.28 | $9.06 | 0 |
| 2021-06-11 | $9.36 | $9.44 | $9.26 | $9.28 | $9.06 | 1,906,200 |
| 2021-06-10 | $9.47 | $9.48 | $9.30 | $9.35 | $9.13 | 2,717,970 |
| 2021-06-09 | $9.54 | $9.65 | $9.52 | $9.64 | $9.24 | 1,928,240 |
| 2021-06-08 | $9.60 | $9.72 | $9.54 | $9.59 | $9.19 | 2,158,100 |
| 2021-06-07 | $9.81 | $9.84 | $9.58 | $9.62 | $9.22 | 3,503,970 |
| 2021-06-04 | $9.65 | $10.07 | $9.62 | $9.84 | $9.43 | 5,062,890 |
| 2021-06-03 | $9.66 | $9.78 | $9.56 | $9.70 | $9.29 | 2,624,980 |
| 2021-06-02 | $9.81 | $9.83 | $9.59 | $9.62 | $9.22 | 3,666,580 |
| 2021-06-01 | $9.99 | $10.28 | $9.73 | $9.75 | $9.34 | 5,136,730 |
| 2021-05-31 | $9.51 | $10.17 | $9.47 | $9.94 | $9.52 | 8,246,150 |
| 2021-05-28 | $9.49 | $9.56 | $9.34 | $9.47 | $9.07 | 2,802,310 |
| 2021-05-27 | $9.47 | $9.48 | $9.35 | $9.41 | $9.02 | 3,574,130 |
| 2021-05-26 | $9.19 | $9.59 | $9.18 | $9.57 | $9.17 | 6,021,620 |
| 2021-05-25 | $9.18 | $9.21 | $9.06 | $9.20 | $8.82 | 1,693,790 |
| 2021-05-24 | $9.14 | $9.23 | $9.11 | $9.20 | $8.82 | 1,916,160 |
| 2021-05-21 | $9.07 | $9.15 | $9.04 | $9.11 | $8.73 | 1,125,700 |
| 2021-05-20 | $9.15 | $9.15 | $9.06 | $9.07 | $8.69 | 1,455,500 |
| 2021-05-19 | $9.16 | $9.18 | $9.07 | $9.14 | $8.76 | 1,461,800 |
| 2021-05-18 | $9.16 | $9.23 | $9.11 | $9.20 | $8.82 | 1,566,340 |
| 2021-05-17 | $9.15 | $9.27 | $9.12 | $9.15 | $8.77 | 1,599,240 |
| 2021-05-14 | $9.18 | $9.21 | $9.12 | $9.19 | $8.81 | 1,695,660 |
| 2021-05-13 | $9.15 | $9.20 | $9.10 | $9.13 | $8.75 | 1,953,700 |
| 2021-05-12 | $9.27 | $9.30 | $9.12 | $9.24 | $8.85 | 2,071,310 |
| 2021-05-11 | $9.17 | $9.32 | $9.09 | $9.27 | $8.88 | 2,463,500 |
| 2021-05-10 | $9.07 | $9.18 | $9.03 | $9.15 | $8.77 | 1,939,970 |
| 2021-05-07 | $9.12 | $9.12 | $9.01 | $9.07 | $8.69 | 1,471,600 |
| 2021-05-06 | $8.94 | $9.11 | $8.94 | $9.10 | $8.72 | 1,560,370 |
| 2021-05-05 | $8.95 | $8.95 | $8.95 | $8.95 | $8.58 | 0 |
| 2021-05-04 | $8.95 | $8.95 | $8.95 | $8.95 | $8.58 | 0 |
| 2021-04-30 | $9.12 | $9.14 | $8.88 | $8.95 | $8.58 | 1,952,010 |
| 2021-04-29 | $9.06 | $9.15 | $8.98 | $9.08 | $8.70 | 1,509,460 |
| 2021-04-28 | $9.14 | $9.14 | $8.95 | $9.07 | $8.69 | 2,568,000 |
| 2021-04-27 | $9.08 | $9.13 | $8.92 | $8.97 | $8.59 | 2,746,800 |
| 2021-04-26 | $9.30 | $9.35 | $9.10 | $9.11 | $8.73 | 4,115,010 |
| 2021-04-23 | $9.71 | $9.71 | $9.32 | $9.32 | $8.93 | 4,640,330 |
| 2021-04-22 | $9.72 | $9.85 | $9.65 | $9.67 | $9.27 | 3,308,200 |
| 2021-04-21 | $9.72 | $9.84 | $9.61 | $9.78 | $9.37 | 3,786,000 |
| 2021-04-20 | $10.16 | $10.16 | $9.77 | $9.80 | $9.39 | 7,079,600 |
| 2021-04-19 | $9.95 | $10.11 | $9.79 | $10.09 | $9.67 | 6,867,920 |
| 2021-04-16 | $9.85 | $10.29 | $9.73 | $10.10 | $9.68 | 9,348,040 |
| 2021-04-15 | $10.36 | $10.36 | $9.88 | $9.93 | $9.51 | 11,712,800 |
| 2021-04-14 | $10.66 | $11.30 | $10.22 | $10.36 | $9.93 | 19,940,080 |
| 2021-04-13 | $9.47 | $10.52 | $9.46 | $10.52 | $10.08 | 11,751,290 |
| 2021-04-12 | $9.53 | $9.99 | $9.53 | $9.56 | $9.16 | 7,566,100 |
| 2021-04-09 | $9.28 | $9.49 | $9.21 | $9.43 | $9.04 | 3,632,550 |
| 2021-04-08 | $9.38 | $9.42 | $9.29 | $9.29 | $8.90 | 1,576,800 |
| 2021-04-07 | $9.30 | $9.43 | $9.25 | $9.42 | $9.03 | 2,287,200 |
| 2021-04-06 | $9.24 | $9.39 | $9.22 | $9.32 | $8.93 | 1,660,400 |
| 2021-04-05 | $9.24 | $9.24 | $9.24 | $9.24 | $8.85 | 0 |
| 2021-04-02 | $9.23 | $9.29 | $9.19 | $9.24 | $8.85 | 1,521,100 |
| 2021-04-01 | $9.41 | $9.41 | $9.18 | $9.25 | $8.86 | 2,448,500 |
| 2021-03-31 | $9.29 | $9.42 | $9.21 | $9.40 | $9.01 | 2,088,100 |
| 2021-03-30 | $9.39 | $9.42 | $9.23 | $9.26 | $8.87 | 1,456,050 |
| 2021-03-29 | $9.47 | $9.51 | $9.33 | $9.40 | $9.01 | 1,616,000 |
| 2021-03-26 | $9.38 | $9.48 | $9.27 | $9.45 | $9.05 | 1,813,880 |
| 2021-03-25 | $9.45 | $9.64 | $9.40 | $9.42 | $9.03 | 2,372,700 |
| 2021-03-24 | $9.50 | $9.57 | $9.43 | $9.48 | $9.08 | 1,892,700 |
| 2021-03-23 | $9.59 | $9.69 | $9.50 | $9.58 | $9.18 | 2,325,620 |
| 2021-03-22 | $9.45 | $9.63 | $9.41 | $9.60 | $9.20 | 2,818,400 |
| 2021-03-19 | $9.51 | $9.66 | $9.40 | $9.54 | $9.14 | 2,810,450 |
| 2021-03-18 | $9.60 | $9.78 | $9.43 | $9.56 | $9.16 | 3,761,580 |
| 2021-03-17 | $9.42 | $9.80 | $9.38 | $9.60 | $9.20 | 4,474,810 |
| 2021-03-16 | $9.33 | $9.41 | $9.20 | $9.41 | $9.02 | 2,155,170 |
| 2021-03-15 | $9.20 | $9.37 | $9.15 | $9.33 | $8.94 | 2,004,000 |
| 2021-03-12 | $9.22 | $9.45 | $9.11 | $9.29 | $8.90 | 2,833,420 |
| 2021-03-11 | $9.01 | $9.18 | $9.00 | $9.18 | $8.80 | 1,842,400 |
| 2021-03-10 | $9.12 | $9.19 | $9.01 | $9.05 | $8.67 | 1,643,780 |
| 2021-03-09 | $9.35 | $9.35 | $8.90 | $9.13 | $8.75 | 3,272,500 |
| 2021-03-08 | $9.54 | $9.62 | $9.36 | $9.39 | $9.00 | 3,453,380 |
| 2021-03-05 | $9.55 | $9.86 | $9.52 | $9.63 | $9.23 | 5,075,180 |
| 2021-03-04 | $9.32 | $9.63 | $9.26 | $9.55 | $9.15 | 4,009,580 |
| 2021-03-03 | $9.21 | $9.45 | $9.21 | $9.37 | $8.98 | 2,464,640 |
| 2021-03-02 | $9.41 | $9.41 | $9.22 | $9.30 | $8.91 | 2,467,440 |
| 2021-03-01 | $9.47 | $9.52 | $9.23 | $9.40 | $9.01 | 3,961,110 |
| 2021-02-26 | $9.00 | $9.75 | $8.97 | $9.48 | $9.08 | 5,239,680 |
| 2021-02-25 | $9.20 | $9.21 | $9.04 | $9.07 | $8.69 | 1,609,150 |
| 2021-02-24 | $9.10 | $9.23 | $9.04 | $9.14 | $8.76 | 1,995,640 |
| 2021-02-23 | $9.31 | $9.35 | $9.10 | $9.14 | $8.76 | 2,747,200 |
| 2021-02-22 | $9.30 | $9.56 | $9.20 | $9.36 | $8.97 | 4,421,840 |
| 2021-02-19 | $8.92 | $9.27 | $8.87 | $9.22 | $8.83 | 3,129,630 |
| 2021-02-18 | $8.74 | $8.95 | $8.74 | $8.91 | $8.54 | 2,225,800 |
| 2021-02-17 | $8.73 | $8.73 | $8.73 | $8.73 | $8.36 | 0 |
| 2021-02-16 | $8.73 | $8.73 | $8.73 | $8.73 | $8.36 | 0 |
| 2021-02-15 | $8.73 | $8.73 | $8.73 | $8.73 | $8.36 | 0 |
| 2021-02-12 | $8.73 | $8.73 | $8.73 | $8.73 | $8.36 | 0 |
| 2021-02-11 | $8.73 | $8.73 | $8.73 | $8.73 | $8.36 | 0 |
| 2021-02-10 | $8.70 | $8.74 | $8.62 | $8.73 | $8.36 | 1,863,290 |
| 2021-02-09 | $8.58 | $8.71 | $8.51 | $8.66 | $8.30 | 1,802,600 |
| 2021-02-08 | $8.56 | $8.75 | $8.40 | $8.61 | $8.25 | 2,207,200 |
| 2021-02-05 | $8.89 | $8.96 | $8.51 | $8.56 | $8.20 | 3,841,870 |
| 2021-02-04 | $9.20 | $9.25 | $8.83 | $8.88 | $8.51 | 4,912,350 |
| 2021-02-03 | $9.06 | $9.74 | $9.04 | $9.35 | $8.96 | 6,483,260 |
| 2021-02-02 | $9.25 | $9.28 | $8.95 | $9.03 | $8.65 | 4,578,180 |
| 2021-02-01 | $9.16 | $9.31 | $9.11 | $9.29 | $8.90 | 2,492,760 |
| 2021-01-29 | $9.25 | $9.35 | $9.08 | $9.23 | $8.84 | 3,420,640 |
| 2021-01-28 | $9.13 | $9.42 | $9.11 | $9.20 | $8.82 | 3,193,560 |
| 2021-01-27 | $9.40 | $9.50 | $9.16 | $9.24 | $8.85 | 3,641,320 |
| 2021-01-26 | $9.49 | $9.60 | $9.34 | $9.39 | $9.00 | 3,992,970 |
| 2021-01-25 | $9.89 | $9.93 | $9.50 | $9.53 | $9.13 | 6,506,900 |
| 2021-01-22 | $10.45 | $10.47 | $10.00 | $10.03 | $9.61 | 6,365,100 |
| 2021-01-21 | $10.30 | $10.65 | $10.27 | $10.58 | $10.14 | 6,451,810 |
| 2021-01-20 | $10.50 | $10.50 | $10.25 | $10.38 | $9.95 | 4,699,700 |
| 2021-01-19 | $10.76 | $10.81 | $10.38 | $10.49 | $10.05 | 6,655,500 |
| 2021-01-18 | $10.35 | $10.99 | $10.22 | $10.84 | $10.39 | 8,881,870 |
| 2021-01-15 | $10.10 | $10.50 | $10.09 | $10.43 | $9.99 | 7,197,190 |
| 2021-01-14 | $10.40 | $10.49 | $10.13 | $10.15 | $9.73 | 7,494,000 |
| 2021-01-13 | $10.91 | $11.06 | $10.40 | $10.51 | $10.07 | 8,238,670 |
| 2021-01-12 | $10.71 | $11.59 | $10.69 | $10.92 | $10.46 | 10,385,600 |
| 2021-01-11 | $11.80 | $11.95 | $10.71 | $10.73 | $10.28 | 12,365,100 |
| 2021-01-08 | $11.60 | $11.98 | $11.44 | $11.57 | $11.09 | 13,696,720 |
| 2021-01-07 | $11.94 | $12.79 | $11.81 | $12.15 | $11.64 | 20,302,680 |
| 2021-01-06 | $13.18 | $13.18 | $11.61 | $11.94 | $11.44 | 21,493,400 |
| 2021-01-05 | $11.50 | $12.36 | $11.50 | $12.36 | $11.84 | 8,776,510 |
| 2021-01-04 | $10.22 | $11.24 | $10.20 | $11.24 | $10.77 | 14,219,250 |
| 2021-01-01 | $10.22 | $10.22 | $10.22 | $10.22 | $9.79 | 0 |
| 2020-12-31 | $10.26 | $10.39 | $10.12 | $10.22 | $9.79 | 5,435,500 |
| 2020-12-30 | $10.12 | $10.50 | $10.06 | $10.38 | $9.95 | 6,404,600 |
| 2020-12-29 | $10.53 | $10.60 | $10.04 | $10.14 | $9.72 | 7,315,200 |
| 2020-12-28 | $10.90 | $10.93 | $10.54 | $10.66 | $10.21 | 9,803,500 |
| 2020-12-25 | $11.16 | $11.42 | $11.04 | $11.08 | $10.62 | 10,235,290 |
| 2020-12-24 | $11.60 | $11.93 | $11.03 | $11.36 | $10.88 | 13,566,350 |
| 2020-12-23 | $11.01 | $11.69 | $10.90 | $11.66 | $11.17 | 16,591,450 |
| 2020-12-22 | $11.03 | $11.70 | $10.86 | $11.26 | $10.79 | 15,721,010 |
| 2020-12-21 | $11.01 | $11.24 | $10.77 | $11.19 | $10.72 | 10,695,060 |
| 2020-12-18 | $11.19 | $11.30 | $10.89 | $11.08 | $10.62 | 12,495,850 |
| 2020-12-17 | $10.80 | $11.76 | $10.80 | $11.38 | $10.90 | 17,294,920 |
| 2020-12-16 | $10.95 | $11.14 | $10.74 | $11.06 | $10.60 | 10,703,200 |
| 2020-12-15 | $11.29 | $11.33 | $10.84 | $10.87 | $10.42 | 12,719,450 |
| 2020-12-14 | $11.07 | $11.64 | $11.07 | $11.36 | $10.88 | 19,767,000 |
| 2020-12-11 | $10.24 | $11.44 | $10.23 | $11.44 | $10.96 | 20,954,200 |
| 2020-12-10 | $10.67 | $10.67 | $10.21 | $10.40 | $9.97 | 11,847,220 |
| 2020-12-09 | $10.71 | $11.46 | $10.52 | $10.94 | $10.48 | 16,006,750 |
| 2020-12-08 | $11.26 | $12.10 | $10.80 | $11.00 | $10.54 | 25,351,330 |
| 2020-12-07 | $10.00 | $11.22 | $9.96 | $11.22 | $10.75 | 11,442,200 |
| 2020-12-04 | $10.48 | $10.50 | $10.13 | $10.20 | $9.77 | 7,684,810 |
| 2020-12-03 | $10.04 | $10.76 | $9.82 | $10.59 | $10.15 | 11,632,030 |
| 2020-12-02 | $10.01 | $10.38 | $9.89 | $10.19 | $9.76 | 6,914,370 |
| 2020-12-01 | $9.79 | $10.30 | $9.73 | $10.09 | $9.67 | 7,283,790 |
| 2020-11-30 | $10.08 | $10.45 | $9.83 | $9.95 | $9.53 | 9,107,400 |
| 2020-11-27 | $9.45 | $10.20 | $9.45 | $10.09 | $9.67 | 10,027,550 |
| 2020-11-26 | $9.40 | $9.55 | $9.40 | $9.46 | $9.06 | 884,010 |
| 2020-11-25 | $9.55 | $9.58 | $9.42 | $9.43 | $9.04 | 882,000 |
| 2020-11-24 | $9.59 | $9.59 | $9.48 | $9.49 | $9.09 | 1,491,300 |
| 2020-11-23 | $9.55 | $9.62 | $9.50 | $9.55 | $9.15 | 1,669,600 |
| 2020-11-20 | $9.55 | $9.59 | $9.41 | $9.51 | $9.11 | 1,722,400 |
| 2020-11-19 | $9.60 | $9.63 | $9.55 | $9.57 | $9.17 | 868,600 |
| 2020-11-18 | $9.50 | $9.70 | $9.44 | $9.60 | $9.20 | 1,557,700 |
| 2020-11-17 | $9.46 | $9.55 | $9.41 | $9.52 | $9.12 | 1,241,000 |
| 2020-11-16 | $9.44 | $9.56 | $9.40 | $9.53 | $9.13 | 1,384,600 |
| 2020-11-13 | $9.52 | $9.60 | $9.33 | $9.40 | $9.01 | 1,747,560 |
| 2020-11-12 | $9.36 | $9.70 | $9.31 | $9.61 | $9.21 | 3,148,850 |
| 2020-11-11 | $9.31 | $9.42 | $9.28 | $9.34 | $8.95 | 1,053,400 |
| 2020-11-10 | $9.34 | $9.41 | $9.27 | $9.34 | $8.95 | 1,166,560 |
| 2020-11-09 | $9.24 | $9.38 | $9.20 | $9.34 | $8.95 | 1,448,500 |
| 2020-11-06 | $9.31 | $9.35 | $9.11 | $9.22 | $8.83 | 971,900 |
| 2020-11-05 | $9.22 | $9.36 | $9.19 | $9.28 | $8.89 | 1,343,200 |
| 2020-11-04 | $9.22 | $9.26 | $9.14 | $9.18 | $8.80 | 1,114,540 |
| 2020-11-03 | $8.97 | $9.20 | $8.96 | $9.20 | $8.82 | 1,031,900 |
| 2020-11-02 | $9.16 | $9.20 | $8.94 | $8.97 | $8.59 | 1,427,140 |
| 2020-10-30 | $9.23 | $9.32 | $9.14 | $9.14 | $8.76 | 1,814,170 |
| 2020-10-29 | $9.08 | $9.19 | $9.05 | $9.15 | $8.77 | 924,410 |
| 2020-10-28 | $9.15 | $9.22 | $9.11 | $9.19 | $8.81 | 659,900 |
| 2020-10-27 | $9.17 | $9.25 | $9.11 | $9.15 | $8.77 | 781,700 |
| 2020-10-26 | $9.28 | $9.32 | $9.16 | $9.24 | $8.85 | 841,600 |
| 2020-10-23 | $9.40 | $9.47 | $9.25 | $9.29 | $8.90 | 803,900 |
| 2020-10-22 | $9.38 | $9.41 | $9.31 | $9.38 | $8.99 | 873,200 |
| 2020-10-21 | $9.42 | $9.50 | $9.24 | $9.39 | $9.00 | 1,554,020 |
| 2020-10-20 | $9.41 | $9.49 | $9.28 | $9.41 | $9.02 | 1,764,900 |
| 2020-10-19 | $9.54 | $9.63 | $9.40 | $9.48 | $9.08 | 1,033,300 |
| 2020-10-16 | $9.53 | $9.57 | $9.48 | $9.54 | $9.14 | 835,090 |
| 2020-10-15 | $9.55 | $9.57 | $9.48 | $9.53 | $9.13 | 1,058,730 |
| 2020-10-14 | $9.62 | $9.68 | $9.50 | $9.60 | $9.20 | 1,358,400 |
| 2020-10-13 | $9.68 | $9.69 | $9.61 | $9.67 | $9.27 | 1,197,200 |
| 2020-10-12 | $9.58 | $9.75 | $9.58 | $9.70 | $9.29 | 2,097,300 |
| 2020-10-09 | $9.45 | $9.59 | $9.45 | $9.55 | $9.15 | 672,600 |
| 2020-10-08 | $9.38 | $9.38 | $9.38 | $9.38 | $8.99 | 0 |
| 2020-10-07 | $9.38 | $9.38 | $9.38 | $9.38 | $8.99 | 0 |
| 2020-10-06 | $9.38 | $9.38 | $9.38 | $9.38 | $8.99 | 0 |
| 2020-10-05 | $9.38 | $9.38 | $9.38 | $9.38 | $8.99 | 0 |
| 2020-10-02 | $9.38 | $9.38 | $9.38 | $9.38 | $8.99 | 0 |
| 2020-10-01 | $9.38 | $9.38 | $9.38 | $9.38 | $8.99 | 0 |
| 2020-09-30 | $9.51 | $9.51 | $9.31 | $9.38 | $8.99 | 731,500 |
| 2020-09-29 | $9.42 | $9.53 | $9.38 | $9.49 | $9.09 | 636,620 |
| 2020-09-28 | $9.72 | $9.72 | $9.38 | $9.41 | $9.02 | 1,100,340 |
| 2020-09-25 | $9.80 | $9.84 | $9.57 | $9.60 | $9.20 | 1,119,200 |
| 2020-09-24 | $9.81 | $9.94 | $9.74 | $9.80 | $9.39 | 1,255,470 |
| 2020-09-23 | $9.79 | $9.88 | $9.73 | $9.87 | $9.46 | 1,082,900 |
| 2020-09-22 | $9.83 | $9.86 | $9.70 | $9.75 | $9.34 | 1,259,100 |
| 2020-09-21 | $9.88 | $9.94 | $9.81 | $9.91 | $9.50 | 1,064,160 |
| 2020-09-18 | $9.72 | $9.87 | $9.70 | $9.86 | $9.45 | 1,196,200 |
| 2020-09-17 | $9.76 | $9.78 | $9.66 | $9.72 | $9.31 | 967,590 |
| 2020-09-16 | $9.75 | $9.85 | $9.70 | $9.76 | $9.35 | 1,054,000 |
| 2020-09-15 | $9.90 | $9.90 | $9.73 | $9.80 | $9.39 | 1,390,500 |
| 2020-09-14 | $9.91 | $10.01 | $9.73 | $9.87 | $9.46 | 1,275,600 |
| 2020-09-11 | $9.87 | $9.94 | $9.71 | $9.90 | $9.49 | 1,246,590 |
| 2020-09-10 | $10.10 | $10.17 | $9.85 | $9.86 | $9.45 | 2,254,900 |
| 2020-09-09 | $10.10 | $10.20 | $10.01 | $10.07 | $9.65 | 1,618,100 |
| 2020-09-08 | $10.13 | $10.22 | $10.04 | $10.17 | $9.74 | 1,190,280 |
| 2020-09-07 | $10.12 | $10.34 | $10.03 | $10.10 | $9.68 | 2,395,190 |
| 2020-09-04 | $10.11 | $10.20 | $9.98 | $10.12 | $9.70 | 2,569,090 |
| 2020-09-03 | $10.38 | $10.42 | $10.21 | $10.24 | $9.81 | 1,619,300 |
| 2020-09-02 | $10.40 | $10.56 | $10.30 | $10.40 | $9.97 | 1,751,960 |
| 2020-09-01 | $10.36 | $10.42 | $10.24 | $10.41 | $9.97 | 1,593,590 |
| 2020-08-31 | $10.43 | $10.53 | $10.35 | $10.37 | $9.94 | 1,898,700 |
| 2020-08-28 | $10.35 | $10.46 | $10.24 | $10.40 | $9.97 | 2,109,100 |
| 2020-08-27 | $10.31 | $10.42 | $10.16 | $10.42 | $9.98 | 2,498,470 |
| 2020-08-26 | $10.79 | $10.81 | $10.15 | $10.30 | $9.87 | 6,286,190 |
| 2020-08-25 | $11.16 | $11.43 | $10.80 | $10.89 | $10.43 | 5,410,850 |
| 2020-08-24 | $11.02 | $11.54 | $10.82 | $11.26 | $10.79 | 5,515,020 |
| 2020-08-21 | $11.04 | $11.21 | $10.95 | $11.05 | $10.59 | 2,910,220 |
| 2020-08-20 | $11.41 | $11.49 | $10.90 | $11.02 | $10.56 | 6,040,500 |
| 2020-08-19 | $11.15 | $11.98 | $11.04 | $11.60 | $11.11 | 9,986,280 |
| 2020-08-18 | $11.11 | $11.37 | $10.99 | $11.13 | $10.66 | 5,330,410 |
| 2020-08-17 | $10.77 | $11.58 | $10.77 | $11.20 | $10.73 | 5,684,970 |
| 2020-08-14 | $10.98 | $11.00 | $10.66 | $10.86 | $10.41 | 3,379,100 |
| 2020-08-13 | $10.79 | $11.18 | $10.65 | $11.06 | $10.60 | 4,807,250 |
| 2020-08-12 | $10.93 | $11.38 | $10.62 | $10.87 | $10.42 | 5,712,120 |
| 2020-08-11 | $10.83 | $11.25 | $10.70 | $11.00 | $10.54 | 7,446,540 |
| 2020-08-10 | $10.70 | $10.87 | $10.62 | $10.76 | $10.31 | 2,656,640 |
| 2020-08-07 | $10.74 | $10.87 | $10.65 | $10.72 | $10.27 | 3,668,650 |
| 2020-08-06 | $10.96 | $11.11 | $10.75 | $10.82 | $10.37 | 5,061,560 |
| 2020-08-05 | $10.98 | $11.18 | $10.65 | $11.18 | $10.71 | 8,599,090 |
| 2020-08-04 | $11.30 | $11.66 | $11.08 | $11.15 | $10.68 | 9,819,450 |
| 2020-08-03 | $11.68 | $12.15 | $11.35 | $11.50 | $11.02 | 16,552,790 |
| 2020-07-31 | $10.50 | $11.68 | $10.40 | $11.68 | $11.19 | 17,828,460 |
| 2020-07-30 | $10.29 | $10.99 | $10.23 | $10.62 | $10.18 | 7,830,500 |
| 2020-07-29 | $10.27 | $10.38 | $10.13 | $10.32 | $9.89 | 3,662,060 |
| 2020-07-28 | $9.90 | $10.49 | $9.82 | $10.40 | $9.97 | 5,907,000 |
| 2020-07-27 | $9.75 | $9.87 | $9.60 | $9.85 | $9.44 | 1,875,200 |
| 2020-07-24 | $9.97 | $10.19 | $9.69 | $9.70 | $9.29 | 3,091,900 |
| 2020-07-23 | $10.04 | $10.04 | $9.71 | $10.00 | $9.58 | 1,697,600 |
| 2020-07-22 | $10.05 | $10.08 | $9.92 | $10.08 | $9.66 | 1,550,580 |
| 2020-07-21 | $9.91 | $10.18 | $9.89 | $10.05 | $9.63 | 2,022,940 |
| 2020-07-20 | $9.65 | $9.95 | $9.65 | $9.93 | $9.51 | 1,938,490 |
| 2020-07-17 | $9.65 | $9.77 | $9.55 | $9.68 | $9.28 | 1,382,270 |
| 2020-07-16 | $10.07 | $10.08 | $9.58 | $9.63 | $9.23 | 2,623,520 |
| 2020-07-15 | $10.12 | $10.19 | $9.90 | $9.97 | $9.55 | 2,328,720 |
| 2020-07-14 | $10.32 | $10.32 | $9.98 | $10.15 | $9.73 | 3,304,280 |
| 2020-07-13 | $9.82 | $10.28 | $9.82 | $10.28 | $9.85 | 4,824,860 |
| 2020-07-10 | $9.86 | $9.92 | $9.77 | $9.88 | $9.47 | 2,683,850 |
| 2020-07-09 | $9.74 | $9.97 | $9.73 | $9.88 | $9.47 | 3,543,870 |
| 2020-07-08 | $9.60 | $9.75 | $9.55 | $9.74 | $9.33 | 2,510,660 |
| 2020-07-07 | $9.72 | $9.72 | $9.55 | $9.64 | $9.24 | 2,807,400 |
| 2020-07-06 | $9.45 | $9.66 | $9.43 | $9.63 | $9.23 | 2,966,770 |
| 2020-07-03 | $9.26 | $9.53 | $9.25 | $9.44 | $9.05 | 2,014,520 |
| 2020-07-02 | $9.17 | $9.27 | $9.12 | $9.25 | $8.86 | 1,683,940 |
| 2020-07-01 | $9.22 | $9.22 | $9.11 | $9.21 | $8.82 | 738,410 |
| 2020-06-30 | $9.10 | $9.24 | $9.08 | $9.19 | $8.81 | 674,400 |
| 2020-06-29 | $9.13 | $9.17 | $9.07 | $9.09 | $8.71 | 471,510 |
| 2020-06-26 | $9.13 | $9.13 | $9.13 | $9.13 | $8.75 | 0 |
| 2020-06-25 | $9.13 | $9.13 | $9.13 | $9.13 | $8.75 | 0 |
| 2020-06-24 | $9.24 | $9.26 | $9.10 | $9.13 | $8.75 | 979,680 |
| 2020-06-23 | $9.26 | $9.32 | $9.24 | $9.24 | $8.85 | 688,160 |
| 2020-06-22 | $9.34 | $9.34 | $9.24 | $9.30 | $8.91 | 789,630 |
| 2020-06-19 | $9.32 | $9.37 | $9.32 | $9.35 | $8.88 | 878,250 |
| 2020-06-18 | $9.39 | $9.39 | $9.31 | $9.32 | $8.85 | 1,114,600 |
| 2020-06-17 | $9.39 | $9.43 | $9.33 | $9.40 | $8.93 | 953,000 |
| 2020-06-16 | $9.35 | $9.50 | $9.31 | $9.38 | $8.91 | 1,094,900 |
| 2020-06-15 | $9.31 | $9.50 | $9.26 | $9.31 | $8.84 | 1,951,520 |
| 2020-06-12 | $9.42 | $9.53 | $9.30 | $9.47 | $9.00 | 793,900 |
| 2020-06-11 | $9.63 | $9.64 | $9.45 | $9.49 | $9.02 | 1,107,010 |
| 2020-06-10 | $9.62 | $9.73 | $9.57 | $9.63 | $9.15 | 875,100 |
| 2020-06-09 | $9.60 | $9.65 | $9.55 | $9.61 | $9.13 | 508,200 |
| 2020-06-08 | $9.70 | $9.70 | $9.59 | $9.60 | $9.12 | 1,154,120 |
| 2020-06-05 | $10.01 | $10.01 | $9.71 | $9.74 | $9.25 | 2,045,690 |
| 2020-06-04 | $9.65 | $10.18 | $9.62 | $9.99 | $9.49 | 3,129,620 |
| 2020-06-03 | $9.65 | $9.75 | $9.62 | $9.69 | $9.21 | 1,262,300 |
| 2020-06-02 | $9.75 | $9.79 | $9.64 | $9.67 | $9.19 | 1,128,290 |
| 2020-06-01 | $9.57 | $9.75 | $9.50 | $9.75 | $9.26 | 1,736,960 |
| 2020-05-29 | $9.30 | $9.60 | $9.30 | $9.58 | $9.10 | 1,865,970 |
| 2020-05-28 | $9.40 | $9.46 | $9.28 | $9.40 | $8.93 | 1,404,060 |
| 2020-05-27 | $9.21 | $9.43 | $9.18 | $9.38 | $8.91 | 1,653,750 |
| 2020-05-26 | $9.08 | $9.22 | $9.06 | $9.22 | $8.76 | 785,190 |
| 2020-05-25 | $9.17 | $9.17 | $9.05 | $9.08 | $8.63 | 768,880 |
| 2020-05-22 | $9.25 | $9.26 | $9.15 | $9.17 | $8.71 | 938,400 |
| 2020-05-21 | $9.21 | $9.37 | $9.21 | $9.29 | $8.83 | 876,100 |
| 2020-05-20 | $9.32 | $9.36 | $9.20 | $9.26 | $8.80 | 1,075,080 |
| 2020-05-19 | $9.41 | $9.48 | $9.30 | $9.36 | $8.89 | 1,008,800 |
| 2020-05-18 | $9.33 | $9.37 | $9.25 | $9.34 | $8.87 | 942,900 |
| 2020-05-15 | $9.38 | $9.42 | $9.29 | $9.30 | $8.84 | 923,400 |
| 2020-05-14 | $9.44 | $9.45 | $9.32 | $9.33 | $8.86 | 1,107,500 |
| 2020-05-13 | $9.46 | $9.50 | $9.40 | $9.47 | $9.00 | 1,425,190 |
| 2020-05-12 | $9.27 | $9.47 | $9.21 | $9.46 | $8.99 | 2,081,700 |
| 2020-05-11 | $9.40 | $9.44 | $9.26 | $9.31 | $8.84 | 1,322,080 |
| 2020-05-08 | $9.36 | $9.44 | $9.33 | $9.40 | $8.93 | 1,218,900 |
| 2020-05-07 | $9.31 | $9.44 | $9.26 | $9.36 | $8.89 | 1,209,510 |
| 2020-05-06 | $9.18 | $9.39 | $9.01 | $9.31 | $8.84 | 1,197,340 |
| 2020-05-05 | $9.29 | $9.29 | $9.29 | $9.29 | $8.83 | 0 |
| 2020-05-04 | $9.29 | $9.29 | $9.29 | $9.29 | $8.83 | 0 |
| 2020-05-01 | $9.29 | $9.29 | $9.29 | $9.29 | $8.83 | 0 |
| 2020-04-30 | $9.16 | $9.29 | $9.16 | $9.29 | $8.83 | 1,315,140 |
| 2020-04-29 | $9.17 | $9.26 | $9.07 | $9.11 | $8.65 | 1,367,100 |
| 2020-04-28 | $9.59 | $9.59 | $9.03 | $9.23 | $8.77 | 2,392,100 |
| 2020-04-27 | $9.60 | $9.69 | $9.47 | $9.59 | $9.11 | 1,694,820 |
| 2020-04-24 | $9.87 | $9.98 | $9.46 | $9.54 | $9.06 | 3,436,220 |
| 2020-04-23 | $9.87 | $10.12 | $9.78 | $9.94 | $9.44 | 3,618,360 |
| 2020-04-22 | $9.74 | $9.95 | $9.63 | $9.91 | $9.41 | 3,784,980 |
| 2020-04-21 | $9.81 | $9.83 | $9.58 | $9.70 | $9.22 | 2,832,200 |
| 2020-04-20 | $10.10 | $10.19 | $9.78 | $9.84 | $9.35 | 4,417,590 |
| 2020-04-17 | $10.36 | $10.36 | $10.04 | $10.12 | $9.61 | 3,106,850 |
| 2020-04-16 | $10.20 | $10.41 | $10.15 | $10.29 | $9.78 | 3,369,550 |
| 2020-04-15 | $10.61 | $10.64 | $10.20 | $10.23 | $9.72 | 4,530,810 |
| 2020-04-14 | $10.52 | $10.70 | $10.49 | $10.61 | $10.08 | 3,071,810 |
| 2020-04-13 | $10.66 | $10.79 | $10.35 | $10.52 | $9.99 | 4,245,250 |
| 2020-04-10 | $10.70 | $10.88 | $10.46 | $10.66 | $10.13 | 5,064,630 |
| 2020-04-09 | $10.92 | $11.10 | $10.73 | $10.84 | $10.30 | 6,887,550 |
| 2020-04-08 | $10.93 | $11.47 | $10.62 | $11.23 | $10.67 | 13,812,690 |
| 2020-04-07 | $9.98 | $10.93 | $9.88 | $10.93 | $10.38 | 10,080,860 |
| 2020-04-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.44 | 0 |
| 2020-04-03 | $9.55 | $10.19 | $9.47 | $9.94 | $9.44 | 7,537,400 |
| 2020-04-02 | $9.56 | $9.68 | $9.43 | $9.53 | $9.05 | 3,618,920 |
| 2020-04-01 | $9.84 | $9.98 | $9.66 | $9.69 | $9.21 | 4,478,220 |
| 2020-03-31 | $9.54 | $10.07 | $9.44 | $9.98 | $9.48 | 7,395,150 |
| 2020-03-30 | $9.32 | $9.66 | $9.25 | $9.49 | $9.02 | 3,021,570 |
| 2020-03-27 | $9.58 | $9.70 | $9.38 | $9.40 | $8.93 | 2,889,090 |
| 2020-03-26 | $9.16 | $9.66 | $9.13 | $9.55 | $9.07 | 4,677,680 |
| 2020-03-25 | $9.00 | $9.46 | $9.00 | $9.35 | $8.88 | 4,139,520 |
| 2020-03-24 | $8.83 | $8.95 | $8.74 | $8.91 | $8.46 | 1,329,450 |
| 2020-03-23 | $8.95 | $8.99 | $8.78 | $8.80 | $8.36 | 1,147,150 |
| 2020-03-20 | $9.24 | $9.32 | $8.91 | $9.06 | $8.61 | 1,139,780 |
| 2020-03-19 | $9.12 | $9.17 | $8.80 | $9.05 | $8.60 | 1,753,760 |
| 2020-03-18 | $9.15 | $9.34 | $9.04 | $9.12 | $8.66 | 1,430,840 |
| 2020-03-17 | $9.18 | $9.25 | $8.85 | $9.05 | $8.60 | 1,428,470 |
| 2020-03-16 | $9.48 | $9.58 | $9.11 | $9.19 | $8.73 | 1,628,970 |
| 2020-03-13 | $9.12 | $9.41 | $9.03 | $9.33 | $8.86 | 1,191,100 |
| 2020-03-12 | $9.60 | $9.69 | $9.36 | $9.52 | $9.04 | 1,564,800 |
| 2020-03-11 | $9.75 | $10.06 | $9.70 | $9.75 | $9.26 | 1,874,000 |
| 2020-03-10 | $9.55 | $9.75 | $9.31 | $9.71 | $9.22 | 1,727,890 |
| 2020-03-09 | $9.73 | $9.78 | $9.54 | $9.64 | $9.16 | 2,337,900 |
| 2020-03-06 | $9.80 | $9.91 | $9.70 | $9.72 | $9.23 | 1,906,430 |
| 2020-03-05 | $9.66 | $9.95 | $9.57 | $9.84 | $9.35 | 3,525,390 |
| 2020-03-04 | $9.34 | $9.69 | $9.28 | $9.60 | $9.12 | 1,962,080 |
| 2020-03-03 | $9.42 | $9.49 | $9.34 | $9.42 | $8.95 | 1,921,930 |
| 2020-03-02 | $9.26 | $9.42 | $9.19 | $9.38 | $8.91 | 2,217,220 |
| 2020-02-28 | $9.35 | $9.37 | $9.04 | $9.20 | $8.74 | 2,805,840 |
| 2020-02-27 | $9.54 | $9.69 | $9.44 | $9.50 | $9.03 | 1,426,140 |
| 2020-02-26 | $9.25 | $9.63 | $9.25 | $9.53 | $9.05 | 2,307,590 |
| 2020-02-25 | $9.21 | $9.45 | $9.13 | $9.38 | $8.91 | 2,802,750 |
| 2020-02-24 | $9.38 | $9.49 | $9.33 | $9.47 | $9.00 | 1,771,680 |
| 2020-02-21 | $9.38 | $9.45 | $9.34 | $9.40 | $8.93 | 1,595,330 |
| 2020-02-20 | $9.32 | $9.42 | $9.26 | $9.39 | $8.92 | 1,801,420 |
| 2020-02-19 | $9.31 | $9.54 | $9.26 | $9.32 | $8.85 | 1,821,810 |
| 2020-02-18 | $9.35 | $9.35 | $9.18 | $9.32 | $8.85 | 1,872,810 |
| 2020-02-17 | $9.10 | $9.32 | $9.10 | $9.28 | $8.82 | 1,903,370 |
| 2020-02-14 | $9.09 | $9.23 | $9.04 | $9.08 | $8.63 | 1,547,490 |
| 2020-02-13 | $9.17 | $9.31 | $9.06 | $9.16 | $8.70 | 1,765,900 |
| 2020-02-12 | $9.01 | $9.23 | $8.97 | $9.12 | $8.66 | 2,218,800 |
| 2020-02-11 | $9.26 | $9.30 | $9.00 | $9.01 | $8.56 | 2,226,090 |
| 2020-02-10 | $8.69 | $9.54 | $8.64 | $9.33 | $8.86 | 4,608,480 |
| 2020-02-07 | $8.77 | $8.80 | $8.62 | $8.71 | $8.27 | 1,312,000 |
| 2020-02-06 | $8.62 | $8.79 | $8.52 | $8.75 | $8.31 | 1,889,360 |
| 2020-02-05 | $8.57 | $8.74 | $8.40 | $8.59 | $8.16 | 2,170,740 |
| 2020-02-04 | $8.24 | $8.63 | $8.24 | $8.48 | $8.06 | 2,935,780 |
| 2020-02-03 | $8.67 | $8.69 | $8.67 | $8.67 | $8.24 | 1,228,800 |
| 2020-01-31 | $9.63 | $9.63 | $9.63 | $9.63 | $9.15 | 0 |
| 2020-01-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.15 | 0 |
| 2020-01-29 | $9.63 | $9.63 | $9.63 | $9.63 | $9.15 | 0 |
| 2020-01-28 | $9.63 | $9.63 | $9.63 | $9.63 | $9.15 | 0 |
| 2020-01-27 | $9.63 | $9.63 | $9.63 | $9.63 | $9.15 | 0 |
| 2020-01-24 | $9.63 | $9.63 | $9.63 | $9.63 | $9.15 | 0 |
| 2020-01-23 | $9.60 | $9.78 | $9.43 | $9.63 | $9.15 | 2,509,470 |
| 2020-01-22 | $9.61 | $9.68 | $9.44 | $9.66 | $9.18 | 1,928,290 |
| 2020-01-21 | $9.77 | $9.77 | $9.63 | $9.65 | $9.17 | 1,278,060 |
| 2020-01-20 | $9.70 | $9.78 | $9.62 | $9.77 | $9.28 | 1,361,000 |
| 2020-01-17 | $9.79 | $9.88 | $9.68 | $9.70 | $9.22 | 1,541,780 |
| 2020-01-16 | $9.93 | $9.95 | $9.74 | $9.74 | $9.25 | 1,748,960 |
| 2020-01-15 | $10.01 | $10.06 | $9.88 | $9.92 | $9.42 | 1,580,830 |
| 2020-01-14 | $10.06 | $10.11 | $10.01 | $10.04 | $9.54 | 1,437,560 |
| 2020-01-13 | $10.03 | $10.07 | $9.92 | $10.06 | $9.56 | 1,545,330 |
| 2020-01-10 | $10.11 | $10.12 | $10.03 | $10.04 | $9.54 | 817,380 |
| 2020-01-09 | $10.03 | $10.09 | $10.01 | $10.08 | $9.58 | 1,289,650 |
| 2020-01-08 | $10.13 | $10.14 | $9.94 | $9.96 | $9.46 | 1,738,860 |
| 2020-01-07 | $10.09 | $10.19 | $9.91 | $10.17 | $9.66 | 2,047,300 |
| 2020-01-06 | $10.00 | $10.09 | $9.94 | $10.06 | $9.56 | 2,189,350 |
| 2020-01-03 | $9.99 | $10.05 | $9.95 | $10.00 | $9.50 | 1,774,220 |
| 2020-01-02 | $9.93 | $10.03 | $9.87 | $9.99 | $9.49 | 1,873,940 |
| 2020-01-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.39 | 0 |
| 2019-12-31 | $9.78 | $9.91 | $9.78 | $9.88 | $9.39 | 1,472,080 |
| 2019-12-30 | $9.79 | $9.89 | $9.69 | $9.83 | $9.34 | 1,461,150 |
| 2019-12-27 | $9.88 | $9.90 | $9.75 | $9.76 | $9.27 | 1,150,000 |
| 2019-12-26 | $9.78 | $9.86 | $9.72 | $9.85 | $9.36 | 895,030 |
| 2019-12-25 | $9.80 | $9.82 | $9.71 | $9.77 | $9.28 | 803,820 |
| 2019-12-24 | $9.74 | $9.86 | $9.72 | $9.85 | $9.36 | 659,600 |
| 2019-12-23 | $9.89 | $9.89 | $9.75 | $9.75 | $9.26 | 758,330 |
| 2019-12-20 | $9.88 | $9.94 | $9.83 | $9.87 | $9.38 | 982,250 |
| 2019-12-19 | $9.78 | $9.91 | $9.73 | $9.88 | $9.39 | 1,177,010 |
| 2019-12-18 | $9.81 | $9.87 | $9.74 | $9.76 | $9.27 | 924,500 |
| 2019-12-17 | $9.79 | $9.82 | $9.67 | $9.78 | $9.29 | 1,142,340 |
| 2019-12-16 | $9.58 | $9.75 | $9.57 | $9.70 | $9.22 | 1,372,100 |
| 2019-12-13 | $9.50 | $9.59 | $9.50 | $9.57 | $9.09 | 815,040 |
| 2019-12-12 | $9.54 | $9.54 | $9.47 | $9.48 | $9.01 | 415,540 |
| 2019-12-11 | $9.50 | $9.55 | $9.42 | $9.53 | $9.05 | 585,100 |
| 2019-12-10 | $9.64 | $9.64 | $9.46 | $9.54 | $9.06 | 815,750 |
| 2019-12-09 | $9.58 | $9.66 | $9.54 | $9.61 | $9.13 | 866,810 |
| 2019-12-06 | $9.61 | $9.69 | $9.53 | $9.58 | $9.10 | 633,500 |
| 2019-12-05 | $9.73 | $9.73 | $9.60 | $9.61 | $9.13 | 568,130 |
| 2019-12-04 | $9.60 | $9.64 | $9.55 | $9.62 | $9.14 | 483,900 |
| 2019-12-03 | $9.50 | $9.78 | $9.50 | $9.64 | $9.16 | 640,300 |
| 2019-12-02 | $9.55 | $9.65 | $9.46 | $9.55 | $9.07 | 508,460 |
| 2019-11-29 | $9.45 | $9.50 | $9.36 | $9.45 | $8.98 | 335,100 |
| 2019-11-28 | $9.49 | $9.49 | $9.38 | $9.45 | $8.98 | 508,930 |
| 2019-11-27 | $9.57 | $9.57 | $9.46 | $9.53 | $9.05 | 646,250 |
| 2019-11-26 | $9.69 | $9.69 | $9.47 | $9.53 | $9.05 | 518,030 |
| 2019-11-25 | $9.59 | $9.65 | $9.46 | $9.63 | $9.15 | 785,940 |
| 2019-11-22 | $9.75 | $9.79 | $9.51 | $9.54 | $9.06 | 1,336,240 |
| 2019-11-21 | $9.93 | $9.93 | $9.72 | $9.77 | $9.28 | 1,402,070 |
| 2019-11-20 | $10.12 | $10.15 | $9.92 | $9.95 | $9.45 | 1,373,900 |
| 2019-11-19 | $10.10 | $10.24 | $10.07 | $10.15 | $9.64 | 1,299,520 |
| 2019-11-18 | $10.12 | $10.30 | $10.02 | $10.10 | $9.60 | 1,441,100 |
| 2019-11-15 | $10.30 | $10.36 | $10.06 | $10.12 | $9.61 | 1,498,500 |
| 2019-11-14 | $9.99 | $10.47 | $9.90 | $10.40 | $9.88 | 2,599,330 |
| 2019-11-13 | $9.70 | $10.18 | $9.63 | $9.97 | $9.47 | 1,593,330 |
| 2019-11-12 | $9.75 | $9.88 | $9.63 | $9.71 | $9.22 | 824,230 |
| 2019-11-11 | $10.19 | $10.19 | $9.76 | $9.82 | $9.33 | 1,484,700 |
| 2019-11-08 | $10.50 | $10.51 | $10.10 | $10.14 | $9.63 | 1,749,530 |
| 2019-11-07 | $10.13 | $10.50 | $10.06 | $10.50 | $9.98 | 2,223,140 |
| 2019-11-06 | $10.22 | $10.34 | $10.09 | $10.18 | $9.67 | 1,001,680 |
| 2019-11-05 | $10.14 | $10.34 | $10.06 | $10.30 | $9.79 | 1,293,790 |
| 2019-11-04 | $10.00 | $10.25 | $10.00 | $10.20 | $9.69 | 1,381,650 |
| 2019-11-01 | $9.86 | $10.14 | $9.85 | $10.00 | $9.50 | 957,890 |
| 2019-10-31 | $10.11 | $10.25 | $9.97 | $10.01 | $9.51 | 1,112,890 |
| 2019-10-30 | $10.22 | $10.44 | $9.88 | $10.26 | $9.75 | 1,772,750 |
| 2019-10-29 | $10.08 | $10.25 | $9.98 | $10.17 | $9.66 | 1,689,280 |
| 2019-10-28 | $10.20 | $10.30 | $10.07 | $10.16 | $9.65 | 1,347,050 |
| 2019-10-25 | $9.90 | $10.26 | $9.79 | $10.14 | $9.63 | 1,684,050 |
| 2019-10-24 | $9.70 | $9.92 | $9.66 | $9.81 | $9.32 | 538,800 |
| 2019-10-23 | $9.70 | $10.00 | $9.70 | $9.85 | $9.36 | 1,072,050 |
| 2019-10-22 | $9.48 | $9.75 | $9.48 | $9.70 | $9.22 | 432,900 |
| 2019-10-21 | $9.52 | $9.62 | $9.46 | $9.48 | $9.01 | 541,690 |
| 2019-10-18 | $9.69 | $9.75 | $9.54 | $9.62 | $9.14 | 554,120 |
| 2019-10-17 | $9.90 | $9.92 | $9.68 | $9.69 | $9.21 | 905,140 |
| 2019-10-16 | $10.13 | $10.22 | $9.11 | $9.90 | $9.41 | 970,010 |
| 2019-10-15 | $10.10 | $10.32 | $10.02 | $10.12 | $9.61 | 724,040 |
| 2019-10-14 | $10.03 | $10.15 | $10.03 | $10.06 | $9.56 | 878,000 |
| 2019-10-11 | $10.29 | $10.29 | $9.92 | $10.03 | $9.53 | 742,110 |
| 2019-10-10 | $10.19 | $10.19 | $10.08 | $10.17 | $9.66 | 496,390 |
| 2019-10-09 | $10.23 | $10.23 | $10.01 | $10.13 | $9.62 | 391,500 |
| 2019-10-08 | $10.45 | $10.45 | $10.07 | $10.13 | $9.62 | 586,200 |
| 2019-10-07 | $10.30 | $10.30 | $10.30 | $10.30 | $9.79 | 0 |
| 2019-10-04 | $10.30 | $10.30 | $10.30 | $10.30 | $9.79 | 0 |
| 2019-10-03 | $10.30 | $10.30 | $10.30 | $10.30 | $9.79 | 0 |
| 2019-10-02 | $10.30 | $10.30 | $10.30 | $10.30 | $9.79 | 0 |
| 2019-10-01 | $10.30 | $10.30 | $10.30 | $10.30 | $9.79 | 0 |
| 2019-09-30 | $10.04 | $10.39 | $10.04 | $10.30 | $9.79 | 915,170 |
| 2019-09-27 | $10.10 | $10.20 | $9.98 | $10.13 | $9.62 | 487,810 |
| 2019-09-26 | $10.26 | $10.35 | $9.99 | $10.00 | $9.50 | 825,550 |
| 2019-09-25 | $10.34 | $10.45 | $10.20 | $10.30 | $9.79 | 1,351,600 |
| 2019-09-24 | $10.47 | $10.47 | $10.21 | $10.31 | $9.79 | 1,188,420 |
| 2019-09-23 | $10.36 | $10.63 | $10.24 | $10.39 | $9.87 | 1,117,470 |
| 2019-09-20 | $10.47 | $10.48 | $10.30 | $10.45 | $9.93 | 585,620 |
| 2019-09-19 | $10.41 | $10.41 | $10.22 | $10.39 | $9.87 | 593,760 |
| 2019-09-18 | $10.15 | $10.66 | $10.15 | $10.25 | $9.74 | 867,210 |
| 2019-09-17 | $10.42 | $10.54 | $10.11 | $10.16 | $9.65 | 649,010 |
| 2019-09-16 | $10.53 | $10.58 | $10.32 | $10.42 | $9.90 | 747,740 |
| 2019-09-13 | $10.47 | $10.47 | $10.47 | $10.47 | $9.95 | 0 |
| 2019-09-12 | $10.46 | $10.52 | $10.40 | $10.47 | $9.95 | 504,000 |
| 2019-09-11 | $10.67 | $10.67 | $10.44 | $10.44 | $9.92 | 1,449,700 |
| 2019-09-10 | $10.42 | $11.07 | $10.27 | $10.71 | $10.17 | 2,261,260 |
| 2019-09-09 | $10.20 | $10.54 | $10.05 | $10.42 | $9.90 | 1,978,330 |
| 2019-09-06 | $10.03 | $10.13 | $10.00 | $10.13 | $9.62 | 722,890 |
| 2019-09-05 | $9.93 | $10.14 | $9.89 | $10.03 | $9.53 | 1,163,340 |
| 2019-09-04 | $9.83 | $9.90 | $9.75 | $9.88 | $9.39 | 812,600 |
| 2019-09-03 | $9.81 | $9.89 | $9.79 | $9.83 | $9.34 | 712,400 |
| 2019-09-02 | $9.75 | $9.90 | $9.62 | $9.81 | $9.32 | 904,030 |
| 2019-08-30 | $9.75 | $9.85 | $9.64 | $9.64 | $9.16 | 765,800 |
| 2019-08-29 | $10.00 | $10.00 | $9.75 | $9.76 | $9.27 | 832,300 |
| 2019-08-28 | $9.80 | $9.90 | $9.76 | $9.89 | $9.40 | 996,700 |
| 2019-08-27 | $9.64 | $9.86 | $9.64 | $9.76 | $9.27 | 732,550 |
| 2019-08-26 | $9.50 | $9.71 | $9.44 | $9.64 | $9.16 | 892,000 |
| 2019-08-23 | $9.80 | $9.85 | $9.60 | $9.60 | $9.12 | 589,370 |
| 2019-08-22 | $9.68 | $9.82 | $9.60 | $9.72 | $9.23 | 554,280 |
| 2019-08-21 | $9.74 | $9.75 | $9.63 | $9.73 | $9.24 | 567,570 |
| 2019-08-20 | $9.73 | $9.78 | $9.60 | $9.66 | $9.18 | 885,480 |
| 2019-08-19 | $9.26 | $9.83 | $9.26 | $9.79 | $9.30 | 2,171,000 |
| 2019-08-16 | $9.16 | $9.35 | $9.16 | $9.26 | $8.80 | 515,600 |
| 2019-08-15 | $9.14 | $9.20 | $9.01 | $9.16 | $8.70 | 679,030 |
| 2019-08-14 | $9.40 | $9.40 | $9.19 | $9.22 | $8.76 | 662,110 |
| 2019-08-13 | $9.28 | $9.40 | $9.21 | $9.25 | $8.79 | 350,900 |
| 2019-08-12 | $9.35 | $9.48 | $9.13 | $9.41 | $8.94 | 447,260 |
| 2019-08-09 | $9.56 | $9.56 | $9.32 | $9.35 | $8.88 | 501,000 |
| 2019-08-08 | $9.50 | $9.55 | $9.40 | $9.46 | $8.99 | 481,000 |
| 2019-08-07 | $9.59 | $9.82 | $9.40 | $9.46 | $8.99 | 649,300 |
| 2019-08-06 | $9.83 | $9.88 | $9.17 | $9.58 | $9.10 | 958,380 |
| 2019-08-05 | $10.08 | $10.16 | $9.88 | $9.89 | $9.40 | 806,700 |
| 2019-08-02 | $10.00 | $10.15 | $9.91 | $10.08 | $9.58 | 840,070 |
| 2019-08-01 | $10.00 | $10.13 | $9.96 | $10.06 | $9.56 | 561,710 |
| 2019-07-31 | $10.17 | $10.17 | $10.05 | $10.08 | $9.58 | 784,300 |
| 2019-07-30 | $10.03 | $10.19 | $10.02 | $10.08 | $9.58 | 993,830 |
| 2019-07-29 | $10.13 | $10.38 | $10.06 | $10.11 | $9.60 | 1,709,300 |
| 2019-07-26 | $10.03 | $10.85 | $10.00 | $10.37 | $9.85 | 3,032,880 |
| 2019-07-25 | $10.05 | $10.09 | $9.97 | $10.03 | $9.53 | 358,800 |
| 2019-07-24 | $10.00 | $10.17 | $10.00 | $10.05 | $9.55 | 667,900 |
| 2019-07-23 | $9.90 | $10.00 | $9.84 | $10.00 | $9.50 | 710,820 |
| 2019-07-22 | $10.06 | $10.10 | $9.86 | $9.89 | $9.40 | 749,030 |
| 2019-07-19 | $10.09 | $10.13 | $10.01 | $10.01 | $9.51 | 717,500 |
| 2019-07-18 | $10.16 | $10.16 | $9.99 | $10.05 | $9.55 | 614,010 |
| 2019-07-17 | $10.08 | $10.22 | $10.08 | $10.14 | $9.63 | 614,900 |
| 2019-07-16 | $10.20 | $10.23 | $10.05 | $10.14 | $9.63 | 775,550 |
| 2019-07-15 | $10.21 | $10.28 | $9.98 | $10.18 | $9.67 | 755,670 |
| 2019-07-12 | $10.20 | $10.26 | $10.14 | $10.21 | $9.70 | 837,820 |
| 2019-07-11 | $10.46 | $10.46 | $10.24 | $10.30 | $9.79 | 1,347,130 |
| 2019-07-10 | $10.20 | $11.22 | $10.20 | $10.51 | $9.98 | 2,353,920 |
| 2019-07-09 | $10.28 | $10.34 | $10.07 | $10.20 | $9.69 | 653,990 |
| 2019-07-08 | $10.41 | $10.42 | $10.00 | $10.25 | $9.74 | 1,087,960 |
| 2019-07-05 | $10.46 | $10.49 | $10.29 | $10.40 | $9.88 | 795,870 |
| 2019-07-04 | $10.70 | $10.70 | $10.41 | $10.43 | $9.91 | 1,348,400 |
| 2019-07-03 | $10.52 | $10.99 | $10.36 | $10.55 | $10.02 | 2,454,950 |
| 2019-07-02 | $10.53 | $10.59 | $10.41 | $10.45 | $9.93 | 964,600 |
| 2019-07-01 | $10.45 | $10.54 | $10.32 | $10.51 | $9.98 | 1,387,110 |
| 2019-06-28 | $10.34 | $10.38 | $10.16 | $10.33 | $9.81 | 896,600 |
| 2019-06-27 | $10.40 | $10.44 | $10.27 | $10.43 | $9.91 | 871,310 |
| 2019-06-26 | $10.37 | $10.42 | $10.27 | $10.35 | $9.83 | 750,670 |
| 2019-06-25 | $10.44 | $10.44 | $10.24 | $10.37 | $9.85 | 971,580 |
| 2019-06-24 | $10.38 | $10.45 | $10.30 | $10.44 | $9.92 | 1,013,380 |
| 2019-06-21 | $10.26 | $10.44 | $10.24 | $10.38 | $9.86 | 1,460,000 |
| 2019-06-20 | $10.27 | $10.27 | $10.05 | $10.24 | $9.73 | 1,495,530 |
| 2019-06-19 | $10.15 | $10.29 | $10.06 | $10.20 | $9.69 | 868,890 |
| 2019-06-18 | $10.04 | $10.08 | $9.92 | $10.00 | $9.50 | 564,420 |
| 2019-06-17 | $9.99 | $10.15 | $9.93 | $9.95 | $9.45 | 990,420 |
| 2019-06-14 | $10.24 | $10.32 | $9.94 | $10.17 | $9.66 | 1,155,060 |
| 2019-06-13 | $10.27 | $10.50 | $10.22 | $10.38 | $9.86 | 1,113,590 |
| 2019-06-12 | $10.32 | $10.52 | $10.32 | $10.33 | $9.81 | 1,197,900 |
| 2019-06-11 | $10.14 | $10.39 | $10.04 | $10.33 | $9.81 | 1,070,050 |
| 2019-06-10 | $10.07 | $10.28 | $10.00 | $10.05 | $9.55 | 766,910 |
| 2019-06-07 | $10.04 | $10.04 | $10.04 | $10.04 | $9.54 | 0 |
| 2019-06-06 | $10.48 | $10.54 | $10.03 | $10.04 | $9.54 | 1,019,100 |
| 2019-06-05 | $10.35 | $10.55 | $10.29 | $10.43 | $9.91 | 987,970 |
| 2019-06-04 | $10.72 | $10.72 | $10.23 | $10.35 | $9.83 | 1,284,820 |
| 2019-06-03 | $10.60 | $10.84 | $10.52 | $10.72 | $10.18 | 1,209,550 |
| 2019-05-31 | $10.69 | $10.77 | $10.53 | $10.59 | $10.06 | 950,050 |
| 2019-05-30 | $10.75 | $10.78 | $10.45 | $10.67 | $10.14 | 840,500 |
| 2019-05-29 | $10.63 | $10.79 | $10.63 | $10.79 | $10.25 | 705,600 |
| 2019-05-28 | $10.55 | $10.86 | $10.54 | $10.60 | $10.07 | 901,690 |
| 2019-05-27 | $10.59 | $10.69 | $10.30 | $10.58 | $10.05 | 1,004,400 |
| 2019-05-24 | $10.30 | $10.49 | $10.24 | $10.39 | $9.87 | 570,800 |
| 2019-05-23 | $10.75 | $10.75 | $10.25 | $10.35 | $9.83 | 1,149,100 |
| 2019-05-22 | $10.64 | $10.84 | $10.53 | $10.75 | $10.21 | 619,800 |
| 2019-05-21 | $10.42 | $10.78 | $10.35 | $10.65 | $10.12 | 717,600 |
| 2019-05-20 | $10.59 | $10.65 | $10.26 | $10.42 | $9.90 | 877,350 |
| 2019-05-17 | $10.99 | $11.14 | $10.45 | $10.55 | $10.02 | 1,326,720 |
| 2019-05-16 | $11.01 | $11.10 | $10.87 | $10.99 | $10.44 | 772,300 |
| 2019-05-15 | $10.68 | $10.95 | $10.68 | $10.87 | $10.33 | 668,900 |
| 2019-05-14 | $10.55 | $10.77 | $10.50 | $10.62 | $10.09 | 658,120 |
| 2019-05-13 | $10.79 | $10.98 | $10.60 | $10.66 | $10.13 | 1,588,510 |
| 2019-05-10 | $10.75 | $11.10 | $10.60 | $10.88 | $10.34 | 1,328,700 |
| 2019-05-09 | $10.50 | $10.79 | $10.45 | $10.74 | $10.20 | 1,033,360 |
| 2019-05-08 | $10.60 | $10.76 | $10.22 | $10.55 | $10.02 | 1,134,610 |
| 2019-05-07 | $10.25 | $10.80 | $10.25 | $10.77 | $10.23 | 1,500,700 |
| 2019-05-06 | $11.04 | $11.04 | $10.18 | $10.20 | $9.69 | 1,604,200 |
| 2019-05-03 | $11.19 | $11.19 | $11.19 | $11.19 | $10.63 | 0 |
| 2019-05-02 | $11.19 | $11.19 | $11.19 | $11.19 | $10.63 | 0 |
| 2019-05-01 | $11.19 | $11.19 | $11.19 | $11.19 | $10.63 | 0 |
| 2019-04-30 | $11.06 | $11.27 | $10.93 | $11.19 | $10.63 | 1,057,700 |
| 2019-04-29 | $11.36 | $11.37 | $10.85 | $10.92 | $10.37 | 1,737,630 |
| 2019-04-26 | $11.53 | $11.67 | $11.30 | $11.36 | $10.79 | 1,562,300 |
| 2019-04-25 | $11.90 | $12.20 | $11.62 | $11.62 | $11.04 | 1,706,400 |
| 2019-04-24 | $11.93 | $12.11 | $11.78 | $11.91 | $11.31 | 1,782,130 |
| 2019-04-23 | $12.60 | $12.60 | $11.95 | $11.99 | $11.39 | 3,303,230 |
| 2019-04-22 | $12.69 | $12.76 | $12.25 | $12.63 | $12.00 | 2,437,140 |
| 2019-04-19 | $12.76 | $12.83 | $12.52 | $12.83 | $12.19 | 1,356,390 |
| 2019-04-18 | $12.98 | $12.99 | $12.67 | $12.76 | $12.12 | 1,608,760 |
| 2019-04-17 | $12.66 | $13.02 | $12.66 | $12.93 | $12.28 | 2,453,570 |
| 2019-04-16 | $12.50 | $12.68 | $12.25 | $12.66 | $12.03 | 2,196,070 |
| 2019-04-15 | $12.97 | $13.09 | $12.55 | $12.55 | $11.92 | 2,271,160 |
| 2019-04-12 | $12.66 | $12.96 | $12.66 | $12.94 | $12.29 | 2,265,870 |
| 2019-04-11 | $13.12 | $13.19 | $12.66 | $12.66 | $12.03 | 2,776,130 |
| 2019-04-10 | $13.11 | $13.35 | $13.05 | $13.14 | $12.48 | 2,317,600 |
| 2019-04-09 | $13.07 | $13.36 | $13.06 | $13.21 | $12.55 | 2,188,520 |
| 2019-04-08 | $13.25 | $13.33 | $12.97 | $13.08 | $12.43 | 3,114,090 |
| 2019-04-05 | $13.24 | $13.24 | $13.24 | $13.24 | $12.58 | 0 |
| 2019-04-04 | $13.50 | $13.55 | $13.10 | $13.24 | $12.58 | 5,069,390 |
| 2019-04-03 | $13.25 | $13.70 | $13.22 | $13.70 | $13.02 | 4,596,580 |
| 2019-04-02 | $13.48 | $13.48 | $13.18 | $13.21 | $12.55 | 3,421,600 |
| 2019-04-01 | $13.18 | $13.57 | $13.13 | $13.47 | $12.80 | 3,925,430 |
| 2019-03-29 | $12.86 | $13.29 | $12.62 | $13.22 | $12.56 | 3,077,010 |
| 2019-03-28 | $12.76 | $12.92 | $12.56 | $12.86 | $12.22 | 1,610,160 |
| 2019-03-27 | $12.75 | $12.91 | $12.55 | $12.76 | $12.12 | 2,026,710 |
| 2019-03-26 | $12.81 | $13.07 | $12.70 | $12.82 | $12.18 | 2,360,020 |
| 2019-03-25 | $12.93 | $13.03 | $12.75 | $12.77 | $12.13 | 2,480,800 |
| 2019-03-22 | $13.28 | $13.28 | $12.86 | $13.08 | $12.43 | 3,280,270 |
| 2019-03-21 | $13.24 | $13.47 | $13.14 | $13.31 | $12.64 | 5,365,020 |
| 2019-03-20 | $12.80 | $13.56 | $12.71 | $13.35 | $12.68 | 6,801,970 |
| 2019-03-19 | $12.80 | $12.91 | $12.68 | $12.81 | $12.17 | 4,043,040 |
| 2019-03-18 | $12.90 | $13.03 | $12.41 | $12.99 | $12.34 | 9,575,830 |
| 2019-03-15 | $11.92 | $13.10 | $11.92 | $13.10 | $12.45 | 11,268,380 |
| 2019-03-14 | $12.30 | $12.52 | $11.81 | $11.91 | $11.31 | 3,141,200 |
| 2019-03-13 | $12.57 | $13.08 | $12.41 | $12.45 | $11.83 | 5,916,640 |
| 2019-03-12 | $12.16 | $12.68 | $12.07 | $12.56 | $11.93 | 4,775,400 |
| 2019-03-11 | $11.66 | $12.07 | $11.66 | $12.07 | $11.47 | 2,335,940 |
| 2019-03-08 | $12.14 | $12.23 | $11.65 | $11.69 | $11.11 | 3,551,310 |
| 2019-03-07 | $12.35 | $12.48 | $12.19 | $12.31 | $11.69 | 3,639,510 |
| 2019-03-06 | $12.28 | $12.49 | $12.11 | $12.37 | $11.75 | 3,826,700 |
| 2019-03-05 | $11.96 | $12.26 | $11.91 | $12.24 | $11.63 | 2,839,740 |
| 2019-03-04 | $12.01 | $12.23 | $11.88 | $12.05 | $11.45 | 3,835,750 |
| 2019-03-01 | $11.94 | $12.03 | $11.76 | $11.92 | $11.32 | 1,825,300 |
| 2019-02-28 | $11.75 | $11.99 | $11.75 | $11.93 | $11.33 | 1,698,860 |
| 2019-02-27 | $12.06 | $12.10 | $11.71 | $11.79 | $11.20 | 3,015,990 |
| 2019-02-26 | $11.92 | $12.28 | $11.86 | $12.04 | $11.44 | 4,035,830 |
| 2019-02-25 | $11.62 | $12.03 | $11.56 | $11.99 | $11.39 | 4,474,190 |
| 2019-02-22 | $11.46 | $11.70 | $11.32 | $11.61 | $11.03 | 2,883,170 |
| 2019-02-21 | $11.73 | $11.77 | $11.43 | $11.46 | $10.89 | 3,721,750 |
| 2019-02-20 | $11.44 | $12.30 | $11.44 | $11.81 | $11.22 | 5,301,410 |
| 2019-02-19 | $11.41 | $11.57 | $11.31 | $11.40 | $10.83 | 2,260,400 |
| 2019-02-18 | $11.49 | $11.64 | $11.33 | $11.46 | $10.89 | 4,330,330 |
| 2019-02-15 | $11.21 | $11.55 | $11.13 | $11.43 | $10.86 | 2,571,080 |
| 2019-02-14 | $11.14 | $11.29 | $11.11 | $11.21 | $10.65 | 1,348,820 |
| 2019-02-13 | $11.12 | $11.25 | $10.99 | $11.18 | $10.62 | 1,598,520 |
| 2019-02-12 | $10.99 | $11.26 | $10.99 | $11.12 | $10.56 | 1,814,750 |
| 2019-02-11 | $10.70 | $11.00 | $10.68 | $10.94 | $10.39 | 1,680,610 |
| 2019-02-08 | $10.66 | $10.66 | $10.66 | $10.66 | $10.13 | 0 |
| 2019-02-07 | $10.66 | $10.66 | $10.66 | $10.66 | $10.13 | 0 |
| 2019-02-06 | $10.66 | $10.66 | $10.66 | $10.66 | $10.13 | 0 |
| 2019-02-05 | $10.66 | $10.66 | $10.66 | $10.66 | $10.13 | 0 |
| 2019-02-04 | $10.66 | $10.66 | $10.66 | $10.66 | $10.13 | 0 |
| 2019-02-01 | $10.54 | $10.68 | $10.50 | $10.66 | $10.13 | 1,299,590 |
| 2019-01-31 | $10.47 | $10.78 | $10.46 | $10.49 | $9.97 | 1,366,890 |
| 2019-01-30 | $10.55 | $10.80 | $10.47 | $10.61 | $10.08 | 1,410,720 |
| 2019-01-29 | $11.00 | $11.03 | $10.38 | $10.52 | $9.99 | 2,338,270 |
| 2019-01-28 | $11.19 | $11.19 | $10.96 | $10.99 | $10.44 | 2,311,730 |
| 2019-01-25 | $11.43 | $11.51 | $11.09 | $11.11 | $10.55 | 2,485,840 |
| 2019-01-24 | $11.54 | $11.55 | $11.24 | $11.37 | $10.80 | 2,767,680 |
| 2019-01-23 | $11.12 | $11.65 | $11.07 | $11.51 | $10.93 | 4,097,700 |
| 2019-01-22 | $10.95 | $11.10 | $10.83 | $11.02 | $10.47 | 1,829,480 |
| 2019-01-21 | $10.87 | $11.07 | $10.77 | $10.92 | $10.37 | 2,863,880 |
| 2019-01-18 | $10.44 | $10.77 | $10.44 | $10.74 | $10.20 | 1,770,140 |
| 2019-01-17 | $10.69 | $10.70 | $10.36 | $10.44 | $9.92 | 1,124,100 |
| 2019-01-16 | $10.65 | $10.71 | $10.50 | $10.69 | $10.16 | 1,220,920 |
| 2019-01-15 | $10.64 | $10.65 | $10.48 | $10.61 | $10.08 | 1,024,500 |
| 2019-01-14 | $10.47 | $10.66 | $10.36 | $10.60 | $10.07 | 1,218,950 |
| 2019-01-11 | $10.52 | $10.55 | $10.36 | $10.49 | $9.97 | 800,340 |
| 2019-01-10 | $10.54 | $10.54 | $10.34 | $10.49 | $9.97 | 767,640 |
| 2019-01-09 | $10.71 | $10.79 | $10.49 | $10.50 | $9.98 | 1,034,720 |
| 2019-01-08 | $10.67 | $10.77 | $10.60 | $10.71 | $10.17 | 700,850 |
| 2019-01-07 | $10.31 | $10.73 | $10.27 | $10.67 | $10.14 | 1,474,660 |
| 2019-01-04 | $10.01 | $10.36 | $9.92 | $10.32 | $9.80 | 1,040,410 |
| 2019-01-03 | $10.33 | $10.35 | $10.06 | $10.12 | $9.61 | 1,026,520 |
| 2019-01-02 | $10.29 | $10.44 | $10.24 | $10.36 | $9.84 | 993,840 |
| 2019-01-01 | $10.29 | $10.29 | $10.29 | $10.29 | $9.78 | 0 |
| 2018-12-31 | $10.29 | $10.29 | $10.29 | $10.29 | $9.78 | 0 |
| 2018-12-28 | $10.44 | $10.48 | $10.26 | $10.29 | $9.78 | 1,098,660 |
| 2018-12-27 | $11.18 | $11.25 | $10.40 | $10.44 | $9.92 | 2,882,520 |
| 2018-12-26 | $10.71 | $11.07 | $10.71 | $11.05 | $10.50 | 2,115,910 |
| 2018-12-25 | $10.65 | $10.75 | $10.29 | $10.59 | $10.06 | 1,143,850 |
| 2018-12-24 | $10.51 | $10.75 | $10.51 | $10.72 | $10.18 | 1,056,930 |
| 2018-12-21 | $10.43 | $10.75 | $10.41 | $10.58 | $10.05 | 1,146,570 |
| 2018-12-20 | $10.40 | $10.57 | $10.13 | $10.50 | $9.98 | 919,670 |
| 2018-12-19 | $10.44 | $10.50 | $10.23 | $10.24 | $9.73 | 626,020 |
| 2018-12-18 | $10.10 | $10.48 | $10.06 | $10.42 | $9.90 | 877,990 |
| 2018-12-17 | $10.60 | $10.60 | $10.12 | $10.24 | $9.73 | 1,265,190 |
| 2018-12-14 | $10.42 | $10.75 | $10.42 | $10.51 | $9.98 | 1,389,780 |
| 2018-12-13 | $10.44 | $10.65 | $10.31 | $10.50 | $9.98 | 959,780 |
| 2018-12-12 | $10.47 | $10.49 | $10.33 | $10.44 | $9.92 | 682,610 |
| 2018-12-11 | $10.75 | $10.75 | $10.40 | $10.48 | $9.96 | 1,553,150 |
| 2018-12-10 | $10.31 | $10.80 | $10.21 | $10.74 | $10.20 | 1,435,330 |
| 2018-12-07 | $10.42 | $10.53 | $10.33 | $10.45 | $9.93 | 692,940 |
| 2018-12-06 | $10.54 | $10.63 | $10.32 | $10.33 | $9.81 | 1,258,500 |
| 2018-12-05 | $10.41 | $10.78 | $10.31 | $10.69 | $10.16 | 1,395,690 |
| 2018-12-04 | $10.58 | $10.58 | $10.39 | $10.51 | $9.98 | 1,238,480 |
| 2018-12-03 | $10.33 | $10.53 | $10.30 | $10.40 | $9.88 | 1,638,390 |
| 2018-11-30 | $10.64 | $10.64 | $9.97 | $10.23 | $9.72 | 2,932,650 |
| 2018-11-29 | $10.42 | $10.87 | $10.42 | $10.56 | $10.03 | 2,248,420 |
| 2018-11-28 | $10.90 | $10.91 | $10.33 | $10.44 | $9.92 | 2,297,240 |
| 2018-11-27 | $10.22 | $10.97 | $10.22 | $10.79 | $10.25 | 2,309,090 |
| 2018-11-26 | $10.05 | $10.42 | $10.04 | $10.16 | $9.65 | 1,086,790 |
| 2018-11-23 | $10.86 | $10.89 | $9.96 | $10.24 | $9.73 | 2,166,080 |
| 2018-11-22 | $10.72 | $10.95 | $10.71 | $10.86 | $10.32 | 961,080 |
| 2018-11-21 | $10.64 | $10.82 | $10.41 | $10.69 | $10.16 | 935,040 |
| 2018-11-20 | $10.89 | $10.93 | $10.64 | $10.68 | $10.15 | 1,405,390 |
| 2018-11-19 | $11.14 | $11.18 | $10.85 | $10.99 | $10.44 | 1,743,080 |
| 2018-11-16 | $10.68 | $11.18 | $10.60 | $11.12 | $10.56 | 2,230,780 |
| 2018-11-15 | $10.36 | $10.69 | $10.36 | $10.69 | $10.16 | 1,434,730 |
| 2018-11-14 | $10.48 | $10.50 | $10.32 | $10.35 | $9.83 | 1,512,770 |
| 2018-11-13 | $10.18 | $10.52 | $10.13 | $10.43 | $9.91 | 1,669,230 |
| 2018-11-12 | $10.00 | $10.24 | $9.93 | $10.24 | $9.73 | 1,112,910 |
| 2018-11-09 | $10.05 | $10.14 | $9.92 | $10.04 | $9.54 | 852,120 |
| 2018-11-08 | $10.00 | $10.19 | $9.90 | $10.07 | $9.57 | 1,439,210 |
| 2018-11-07 | $9.77 | $10.19 | $9.73 | $9.94 | $9.44 | 1,650,620 |
| 2018-11-06 | $9.70 | $9.84 | $9.60 | $9.77 | $9.28 | 1,179,720 |
| 2018-11-05 | $9.56 | $9.87 | $9.52 | $9.76 | $9.27 | 1,387,650 |
| 2018-11-02 | $9.53 | $9.58 | $9.40 | $9.56 | $9.08 | 1,271,420 |
| 2018-11-01 | $9.26 | $9.47 | $9.26 | $9.35 | $8.88 | 1,251,570 |
| 2018-10-31 | $9.19 | $9.37 | $9.10 | $9.25 | $8.79 | 1,236,030 |
| 2018-10-30 | $8.98 | $9.09 | $8.89 | $9.00 | $8.55 | 921,350 |
| 2018-10-29 | $9.08 | $9.08 | $8.65 | $8.91 | $8.46 | 1,021,110 |
| 2018-10-26 | $9.10 | $9.18 | $9.04 | $9.08 | $8.63 | 558,820 |
| 2018-10-25 | $8.75 | $9.14 | $8.65 | $9.11 | $8.65 | 870,210 |
| 2018-10-24 | $8.99 | $9.15 | $8.91 | $9.04 | $8.59 | 516,740 |
| 2018-10-23 | $9.10 | $9.18 | $9.04 | $9.05 | $8.60 | 688,010 |
| 2018-10-22 | $8.85 | $9.22 | $8.81 | $9.09 | $8.64 | 1,134,880 |
| 2018-10-19 | $8.66 | $8.80 | $8.51 | $8.78 | $8.34 | 1,390,200 |
| 2018-10-18 | $8.82 | $8.90 | $8.61 | $8.78 | $8.34 | 740,820 |
| 2018-10-17 | $8.99 | $8.99 | $8.73 | $8.82 | $8.38 | 453,180 |
| 2018-10-16 | $8.86 | $9.04 | $8.69 | $8.75 | $8.31 | 713,590 |
| 2018-10-15 | $9.29 | $9.36 | $8.87 | $8.90 | $8.46 | 1,198,780 |
| 2018-10-12 | $9.20 | $9.47 | $8.81 | $9.28 | $8.82 | 1,075,520 |
| 2018-10-11 | $10.25 | $10.25 | $9.44 | $9.44 | $8.97 | 2,038,350 |
| 2018-10-10 | $10.49 | $10.51 | $10.36 | $10.49 | $9.97 | 724,470 |
| 2018-10-09 | $10.65 | $10.65 | $10.35 | $10.48 | $9.96 | 1,453,690 |
| 2018-10-08 | $10.41 | $10.79 | $10.41 | $10.65 | $10.12 | 2,444,590 |
| 2018-10-05 | $10.41 | $10.41 | $10.41 | $10.41 | $9.89 | 0 |
| 2018-10-04 | $10.41 | $10.41 | $10.41 | $10.41 | $9.89 | 0 |
| 2018-10-03 | $10.41 | $10.41 | $10.41 | $10.41 | $9.89 | 0 |
| 2018-10-02 | $10.41 | $10.41 | $10.41 | $10.41 | $9.89 | 0 |
| 2018-10-01 | $10.41 | $10.41 | $10.41 | $10.41 | $9.89 | 0 |
| 2018-09-28 | $10.27 | $10.45 | $10.24 | $10.41 | $9.89 | 620,170 |
| 2018-09-27 | $10.45 | $10.57 | $10.28 | $10.30 | $9.79 | 605,800 |
| 2018-09-26 | $10.31 | $10.56 | $10.31 | $10.51 | $9.98 | 1,005,290 |
| 2018-09-25 | $10.27 | $10.45 | $10.17 | $10.41 | $9.89 | 556,270 |
| 2018-09-24 | $10.27 | $10.27 | $10.27 | $10.27 | $9.76 | 0 |
| 2018-09-21 | $10.24 | $10.34 | $10.17 | $10.27 | $9.76 | 576,040 |
| 2018-09-20 | $10.24 | $10.25 | $10.13 | $10.18 | $9.67 | 306,330 |
| 2018-09-19 | $10.02 | $10.25 | $9.97 | $10.17 | $9.66 | 535,850 |
| 2018-09-18 | $10.04 | $10.10 | $9.82 | $10.07 | $9.57 | 713,580 |
| 2018-09-17 | $10.32 | $10.32 | $9.91 | $9.95 | $9.45 | 780,540 |
| 2018-09-14 | $10.44 | $10.47 | $10.26 | $10.31 | $9.79 | 312,700 |
| 2018-09-13 | $10.30 | $10.36 | $10.08 | $10.36 | $9.84 | 573,840 |
| 2018-09-12 | $10.16 | $10.33 | $10.11 | $10.19 | $9.68 | 461,740 |
| 2018-09-11 | $10.25 | $10.39 | $10.20 | $10.25 | $9.74 | 580,080 |
| 2018-09-10 | $10.79 | $10.80 | $10.23 | $10.25 | $9.74 | 1,084,160 |
| 2018-09-07 | $10.68 | $10.80 | $10.65 | $10.75 | $10.21 | 980,520 |
| 2018-09-06 | $10.79 | $10.88 | $10.60 | $10.69 | $10.16 | 1,282,740 |
| 2018-09-05 | $10.61 | $10.86 | $10.51 | $10.79 | $10.25 | 1,628,710 |
| 2018-09-04 | $10.60 | $10.74 | $10.49 | $10.61 | $10.08 | 805,670 |
| 2018-09-03 | $10.34 | $10.66 | $10.32 | $10.66 | $10.13 | 886,600 |
| 2018-08-31 | $10.47 | $10.47 | $10.33 | $10.34 | $9.82 | 296,600 |
| 2018-08-30 | $10.65 | $10.66 | $10.40 | $10.41 | $9.89 | 544,500 |
| 2018-08-29 | $10.59 | $10.75 | $10.58 | $10.65 | $10.12 | 602,100 |
| 2018-08-28 | $10.67 | $10.69 | $10.43 | $10.62 | $10.09 | 491,390 |
| 2018-08-27 | $10.52 | $10.70 | $10.46 | $10.64 | $10.11 | 728,300 |
| 2018-08-24 | $10.40 | $10.57 | $10.40 | $10.43 | $9.91 | 457,200 |
| 2018-08-23 | $10.53 | $10.55 | $10.32 | $10.39 | $9.87 | 764,310 |
| 2018-08-22 | $10.80 | $10.80 | $10.53 | $10.53 | $10.00 | 1,031,620 |
| 2018-08-21 | $10.79 | $10.84 | $10.62 | $10.80 | $10.26 | 1,658,620 |
| 2018-08-20 | $10.11 | $10.90 | $10.11 | $10.85 | $10.31 | 2,678,420 |
| 2018-08-17 | $10.40 | $10.56 | $10.16 | $10.18 | $9.67 | 490,610 |
| 2018-08-16 | $10.40 | $10.67 | $10.10 | $10.41 | $9.89 | 735,010 |
| 2018-08-15 | $10.57 | $10.75 | $10.46 | $10.56 | $10.03 | 989,200 |
| 2018-08-14 | $10.62 | $10.64 | $10.45 | $10.57 | $10.04 | 694,500 |
| 2018-08-13 | $10.71 | $10.73 | $10.55 | $10.66 | $10.13 | 1,427,790 |
| 2018-08-10 | $10.25 | $10.86 | $10.06 | $10.85 | $10.31 | 3,081,650 |
| 2018-08-09 | $10.05 | $10.22 | $9.97 | $10.13 | $9.62 | 751,400 |
| 2018-08-08 | $10.09 | $10.14 | $9.98 | $10.00 | $9.50 | 623,300 |
| 2018-08-07 | $10.03 | $10.15 | $9.80 | $10.13 | $9.62 | 539,600 |
| 2018-08-06 | $10.22 | $10.33 | $9.90 | $9.99 | $9.49 | 884,260 |
| 2018-08-03 | $10.33 | $10.45 | $10.24 | $10.26 | $9.75 | 673,510 |
| 2018-08-02 | $10.65 | $10.70 | $10.23 | $10.33 | $9.81 | 1,296,610 |
| 2018-08-01 | $11.48 | $11.50 | $10.70 | $10.74 | $10.20 | 1,229,610 |
| 2018-07-31 | $10.60 | $10.75 | $10.50 | $10.65 | $10.12 | 610,200 |
| 2018-07-30 | $10.98 | $10.98 | $10.51 | $10.64 | $10.11 | 2,308,850 |
| 2018-07-27 | $10.83 | $11.68 | $10.83 | $11.12 | $10.56 | 2,437,800 |
| 2018-07-26 | $11.17 | $11.22 | $10.81 | $10.83 | $10.29 | 1,598,800 |
| 2018-07-25 | $11.15 | $11.48 | $11.04 | $11.22 | $10.66 | 1,826,740 |
| 2018-07-24 | $10.83 | $11.19 | $10.75 | $11.15 | $10.59 | 1,201,060 |
| 2018-07-23 | $10.47 | $10.94 | $10.47 | $10.83 | $10.29 | 879,900 |
| 2018-07-20 | $10.55 | $10.79 | $10.40 | $10.60 | $10.07 | 504,900 |
| 2018-07-19 | $10.58 | $10.75 | $10.43 | $10.49 | $9.97 | 583,100 |
| 2018-07-18 | $10.60 | $10.70 | $10.47 | $10.65 | $10.12 | 474,600 |
| 2018-07-17 | $10.51 | $10.56 | $10.36 | $10.54 | $10.01 | 366,700 |
| 2018-07-16 | $10.43 | $10.63 | $10.24 | $10.43 | $9.91 | 418,500 |
| 2018-07-13 | $10.28 | $10.39 | $10.25 | $10.33 | $9.81 | 402,800 |
| 2018-07-12 | $10.11 | $10.32 | $10.10 | $10.28 | $9.77 | 519,200 |
| 2018-07-11 | $10.50 | $10.50 | $10.00 | $10.12 | $9.61 | 774,000 |
| 2018-07-10 | $10.44 | $10.54 | $10.43 | $10.51 | $9.98 | 514,510 |
| 2018-07-09 | $10.33 | $10.51 | $10.30 | $10.44 | $9.92 | 760,490 |
| 2018-07-06 | $10.72 | $10.76 | $10.05 | $10.33 | $9.81 | 1,188,300 |
| 2018-07-05 | $11.05 | $11.07 | $10.80 | $10.82 | $10.28 | 1,126,570 |
| 2018-07-04 | $10.87 | $10.97 | $10.79 | $10.81 | $10.27 | 890,910 |
| 2018-07-03 | $10.76 | $10.85 | $10.72 | $10.82 | $10.28 | 679,610 |
| 2018-07-02 | $10.80 | $10.86 | $10.65 | $10.76 | $10.22 | 656,010 |
| 2018-06-29 | $10.68 | $10.85 | $10.63 | $10.80 | $10.26 | 945,100 |
| 2018-06-28 | $10.84 | $10.93 | $10.57 | $10.67 | $10.14 | 1,044,430 |
| 2018-06-27 | $10.64 | $11.06 | $10.51 | $10.87 | $10.33 | 4,579,830 |
| 2018-06-26 | $10.60 | $11.18 | $10.50 | $10.59 | $10.06 | 2,620,600 |
| 2018-06-25 | $10.93 | $11.06 | $10.71 | $10.86 | $10.32 | 1,229,200 |
| 2018-06-22 | $10.53 | $11.01 | $10.53 | $10.93 | $10.38 | 1,900,200 |
| 2018-06-21 | $11.44 | $11.67 | $10.78 | $11.02 | $10.32 | 1,449,800 |
| 2018-06-20 | $11.35 | $11.47 | $11.20 | $11.27 | $10.55 | 913,400 |
| 2018-06-19 | $12.42 | $12.75 | $11.12 | $11.38 | $10.66 | 1,159,020 |
| 2018-06-18 | $12.33 | $12.33 | $12.33 | $12.33 | $11.54 | 0 |
| 2018-06-15 | $12.68 | $12.78 | $12.31 | $12.33 | $11.54 | 572,220 |
| 2018-06-14 | $12.75 | $12.92 | $12.60 | $12.65 | $11.84 | 723,700 |
| 2018-06-13 | $12.98 | $12.99 | $12.74 | $12.75 | $11.94 | 564,890 |
| 2018-06-12 | $13.30 | $13.30 | $12.78 | $12.94 | $12.12 | 775,700 |
| 2018-06-11 | $13.50 | $13.50 | $13.00 | $13.10 | $12.27 | 651,600 |
| 2018-06-08 | $13.74 | $13.85 | $13.12 | $13.24 | $12.40 | 1,495,930 |
| 2018-06-07 | $13.96 | $13.96 | $13.69 | $13.74 | $12.86 | 799,280 |
| 2018-06-06 | $13.80 | $13.94 | $13.76 | $13.89 | $13.01 | 720,580 |
| 2018-06-05 | $13.75 | $13.96 | $13.68 | $13.92 | $13.03 | 1,261,960 |
| 2018-06-04 | $14.03 | $14.27 | $13.71 | $13.80 | $12.92 | 1,452,290 |
| 2018-06-01 | $14.65 | $14.65 | $14.03 | $14.12 | $13.22 | 2,317,780 |
| 2018-05-31 | $14.55 | $15.03 | $14.28 | $14.82 | $13.88 | 3,159,930 |
| 2018-05-30 | $14.38 | $15.80 | $14.16 | $14.74 | $13.80 | 6,829,130 |
| 2018-05-29 | $13.85 | $14.48 | $13.80 | $14.38 | $13.46 | 2,983,090 |
| 2018-05-28 | $14.00 | $14.21 | $13.75 | $13.97 | $13.08 | 1,639,850 |
| 2018-05-25 | $13.56 | $13.95 | $13.44 | $13.93 | $13.04 | 2,615,380 |
| 2018-05-24 | $13.37 | $13.69 | $13.31 | $13.56 | $12.70 | 1,512,850 |
| 2018-05-23 | $13.23 | $13.44 | $13.20 | $13.37 | $12.52 | 1,000,560 |
| 2018-05-22 | $13.32 | $13.34 | $13.17 | $13.24 | $12.40 | 477,000 |
| 2018-05-21 | $13.30 | $13.45 | $13.24 | $13.34 | $12.49 | 1,195,210 |
| 2018-05-18 | $13.24 | $13.39 | $13.23 | $13.33 | $12.48 | 498,900 |
| 2018-05-17 | $13.33 | $13.34 | $13.18 | $13.24 | $12.40 | 613,190 |
| 2018-05-16 | $13.29 | $13.36 | $13.18 | $13.31 | $12.46 | 664,700 |
| 2018-05-15 | $12.82 | $13.35 | $12.81 | $13.33 | $12.48 | 1,052,890 |
| 2018-05-14 | $13.23 | $13.35 | $12.93 | $12.95 | $12.13 | 943,800 |
| 2018-05-11 | $13.21 | $13.30 | $13.14 | $13.29 | $12.44 | 848,490 |
| 2018-05-10 | $13.20 | $13.37 | $13.19 | $13.25 | $12.41 | 903,390 |
| 2018-05-09 | $13.19 | $13.34 | $13.19 | $13.28 | $12.43 | 619,080 |
| 2018-05-08 | $13.25 | $13.30 | $13.12 | $13.24 | $12.40 | 1,070,370 |
| 2018-05-07 | $13.22 | $13.35 | $13.12 | $13.24 | $12.40 | 943,250 |
| 2018-05-04 | $13.54 | $13.66 | $13.18 | $13.25 | $12.41 | 1,522,440 |
| 2018-05-03 | $13.67 | $13.85 | $13.43 | $13.65 | $12.78 | 1,755,900 |
| 2018-05-02 | $12.69 | $13.96 | $12.36 | $13.95 | $13.06 | 2,785,840 |
| 2018-05-01 | $12.69 | $12.69 | $12.69 | $12.69 | $11.88 | 0 |
| 2018-04-30 | $12.69 | $12.69 | $12.69 | $12.69 | $11.88 | 0 |
| 2018-04-27 | $12.67 | $12.80 | $12.61 | $12.69 | $11.88 | 458,530 |
| 2018-04-26 | $12.86 | $12.94 | $12.66 | $12.67 | $11.86 | 444,880 |
| 2018-04-25 | $12.84 | $12.97 | $12.73 | $12.90 | $12.08 | 450,870 |
| 2018-04-24 | $12.74 | $12.94 | $12.66 | $12.85 | $12.03 | 723,630 |
| 2018-04-23 | $13.15 | $13.21 | $12.66 | $12.73 | $11.92 | 1,044,560 |
| 2018-04-20 | $13.60 | $13.78 | $13.03 | $13.15 | $12.31 | 783,300 |
| 2018-04-19 | $13.52 | $13.68 | $13.38 | $13.59 | $12.72 | 667,300 |
| 2018-04-18 | $13.15 | $13.57 | $13.15 | $13.50 | $12.64 | 521,900 |
| 2018-04-17 | $13.56 | $13.65 | $13.20 | $13.22 | $12.38 | 680,750 |
| 2018-04-16 | $13.55 | $13.72 | $13.33 | $13.56 | $12.70 | 534,660 |
| 2018-04-13 | $13.60 | $13.88 | $13.49 | $13.55 | $12.69 | 675,390 |
| 2018-04-12 | $13.45 | $14.24 | $13.45 | $13.72 | $12.85 | 1,352,960 |
| 2018-04-11 | $13.45 | $13.63 | $13.30 | $13.56 | $12.70 | 790,770 |
| 2018-04-10 | $13.37 | $13.47 | $13.24 | $13.39 | $12.54 | 826,450 |
| 2018-04-09 | $13.50 | $13.75 | $13.21 | $13.37 | $12.52 | 737,670 |
| 2018-04-06 | $13.51 | $13.51 | $13.51 | $13.51 | $12.65 | 0 |
| 2018-04-05 | $13.51 | $13.51 | $13.51 | $13.51 | $12.65 | 0 |
| 2018-04-04 | $13.65 | $13.82 | $13.50 | $13.51 | $12.65 | 808,290 |
| 2018-04-03 | $13.65 | $13.90 | $13.52 | $13.63 | $12.76 | 608,270 |
| 2018-04-02 | $13.67 | $14.00 | $13.67 | $13.90 | $13.01 | 951,030 |
| 2018-03-30 | $13.48 | $13.69 | $13.41 | $13.67 | $12.80 | 796,890 |
| 2018-03-29 | $13.45 | $13.46 | $13.29 | $13.40 | $12.55 | 512,150 |
| 2018-03-28 | $13.43 | $13.57 | $13.20 | $13.31 | $12.46 | 607,230 |
| 2018-03-27 | $13.41 | $13.69 | $13.41 | $13.58 | $12.72 | 899,930 |
| 2018-03-26 | $13.85 | $13.85 | $12.64 | $13.40 | $12.55 | 1,325,370 |
| 2018-03-23 | $14.19 | $14.99 | $13.61 | $14.04 | $13.15 | 1,953,750 |
| 2018-03-22 | $14.20 | $14.56 | $14.17 | $14.48 | $13.56 | 968,350 |
| 2018-03-21 | $14.17 | $14.68 | $14.10 | $14.24 | $13.33 | 1,238,090 |
| 2018-03-20 | $14.03 | $14.19 | $14.00 | $14.10 | $13.20 | 583,610 |
| 2018-03-19 | $14.25 | $14.28 | $14.08 | $14.09 | $13.19 | 531,160 |
| 2018-03-16 | $14.30 | $14.46 | $14.20 | $14.29 | $13.38 | 609,700 |
| 2018-03-15 | $14.42 | $14.51 | $14.25 | $14.36 | $13.45 | 569,500 |
| 2018-03-14 | $14.76 | $14.76 | $14.40 | $14.42 | $13.50 | 769,480 |
| 2018-03-13 | $14.52 | $14.81 | $14.52 | $14.74 | $13.80 | 810,020 |
| 2018-03-12 | $14.43 | $14.89 | $14.33 | $14.66 | $13.73 | 1,104,240 |
| 2018-03-09 | $14.26 | $14.44 | $14.25 | $14.43 | $13.51 | 528,720 |
| 2018-03-08 | $14.30 | $14.41 | $14.24 | $14.34 | $13.43 | 424,200 |
| 2018-03-07 | $14.30 | $14.40 | $14.19 | $14.32 | $13.41 | 540,400 |
| 2018-03-06 | $14.16 | $14.30 | $14.16 | $14.24 | $13.33 | 513,980 |
| 2018-03-05 | $14.21 | $14.30 | $14.00 | $14.21 | $13.30 | 442,830 |
| 2018-03-02 | $14.30 | $14.30 | $14.08 | $14.15 | $13.25 | 345,920 |
| 2018-03-01 | $14.00 | $14.27 | $14.00 | $14.17 | $13.27 | 431,500 |
| 2018-02-28 | $14.01 | $14.25 | $14.01 | $14.20 | $13.30 | 440,350 |
| 2018-02-27 | $14.22 | $14.40 | $14.12 | $14.13 | $13.23 | 446,400 |
| 2018-02-26 | $13.90 | $14.10 | $13.80 | $14.10 | $13.20 | 466,730 |
| 2018-02-23 | $13.71 | $13.97 | $13.71 | $13.83 | $12.95 | 303,600 |
| 2018-02-22 | $13.89 | $13.89 | $13.42 | $13.79 | $12.91 | 316,560 |
| 2018-02-21 | $13.71 | $13.71 | $13.71 | $13.71 | $12.84 | 0 |
| 2018-02-20 | $13.71 | $13.71 | $13.71 | $13.71 | $12.84 | 0 |
| 2018-02-19 | $13.71 | $13.71 | $13.71 | $13.71 | $12.84 | 0 |
| 2018-02-16 | $13.71 | $13.71 | $13.71 | $13.71 | $12.84 | 0 |
| 2018-02-15 | $13.71 | $13.71 | $13.71 | $13.71 | $12.84 | 0 |
| 2018-02-14 | $13.71 | $13.85 | $13.66 | $13.71 | $12.84 | 283,590 |
| 2018-02-13 | $13.85 | $14.03 | $13.71 | $13.73 | $12.86 | 375,200 |
| 2018-02-12 | $13.57 | $13.94 | $13.56 | $13.85 | $12.97 | 587,610 |
| 2018-02-09 | $13.24 | $13.95 | $13.00 | $13.62 | $12.75 | 1,185,850 |
| 2018-02-08 | $13.35 | $13.60 | $13.21 | $13.54 | $12.68 | 759,760 |
| 2018-02-07 | $13.30 | $13.48 | $12.88 | $13.30 | $12.45 | 1,088,430 |
| 2018-02-06 | $14.05 | $14.27 | $13.00 | $13.05 | $12.22 | 1,240,560 |
| 2018-02-05 | $14.64 | $14.65 | $14.24 | $14.30 | $13.39 | 625,910 |
| 2018-02-02 | $14.13 | $15.00 | $14.13 | $14.62 | $13.69 | 751,930 |
| 2018-02-01 | $16.13 | $16.13 | $15.13 | $15.15 | $14.19 | 1,097,760 |
| 2018-01-31 | $16.10 | $16.19 | $15.86 | $15.94 | $14.92 | 999,360 |
| 2018-01-30 | $15.90 | $15.99 | $15.87 | $15.92 | $14.91 | 726,160 |
| 2018-01-29 | $16.15 | $16.20 | $15.87 | $15.90 | $14.89 | 586,750 |
| 2018-01-26 | $16.12 | $16.14 | $16.03 | $16.05 | $15.03 | 541,150 |
| 2018-01-25 | $16.04 | $16.23 | $16.02 | $16.12 | $15.09 | 528,600 |
| 2018-01-24 | $16.11 | $16.25 | $16.09 | $16.16 | $15.13 | 614,400 |
| 2018-01-23 | $16.30 | $16.30 | $16.06 | $16.09 | $15.07 | 859,200 |
| 2018-01-22 | $16.36 | $16.36 | $16.03 | $16.26 | $15.22 | 975,160 |
| 2018-01-19 | $15.97 | $16.91 | $15.96 | $16.58 | $15.52 | 1,508,950 |
| 2018-01-18 | $16.10 | $16.14 | $16.03 | $16.04 | $15.02 | 596,620 |
| 2018-01-17 | $16.65 | $16.65 | $15.84 | $16.10 | $15.07 | 2,359,050 |
| 2018-01-16 | $16.67 | $16.80 | $16.56 | $16.65 | $15.59 | 680,600 |
| 2018-01-15 | $16.56 | $16.81 | $16.56 | $16.68 | $15.62 | 952,530 |
| 2018-01-12 | $16.64 | $16.80 | $16.52 | $16.65 | $15.59 | 713,010 |
| 2018-01-11 | $16.65 | $16.68 | $16.52 | $16.58 | $15.52 | 613,180 |
| 2018-01-10 | $16.86 | $16.86 | $16.52 | $16.65 | $15.59 | 942,030 |
| 2018-01-09 | $17.08 | $17.08 | $16.81 | $16.86 | $15.79 | 579,900 |
| 2018-01-08 | $17.10 | $17.15 | $16.93 | $17.00 | $15.92 | 742,930 |
| 2018-01-05 | $16.99 | $17.09 | $16.86 | $17.08 | $15.99 | 678,010 |
| 2018-01-04 | $17.03 | $17.10 | $16.86 | $16.96 | $15.88 | 699,930 |
| 2018-01-03 | $16.89 | $17.08 | $16.85 | $17.04 | $15.95 | 1,054,870 |
| 2018-01-02 | $16.89 | $17.00 | $16.80 | $16.90 | $15.82 | 654,060 |
| 2018-01-01 | $16.89 | $16.89 | $16.89 | $16.89 | $15.81 | 0 |
| 2017-12-29 | $16.70 | $17.00 | $16.63 | $16.89 | $15.81 | 780,020 |
| 2017-12-28 | $16.91 | $16.95 | $16.75 | $16.77 | $15.70 | 573,800 |
| 2017-12-27 | $16.95 | $17.20 | $16.83 | $16.85 | $15.78 | 430,390 |
| 2017-12-26 | $16.86 | $16.97 | $16.80 | $16.93 | $15.85 | 360,530 |
| 2017-12-25 | $17.04 | $17.20 | $16.79 | $16.84 | $15.77 | 703,000 |
| 2017-12-22 | $17.14 | $17.20 | $17.00 | $17.09 | $16.00 | 476,130 |
| 2017-12-21 | $17.00 | $17.20 | $16.96 | $17.17 | $16.08 | 785,910 |
| 2017-12-20 | $17.24 | $17.39 | $17.02 | $17.12 | $16.03 | 767,480 |
| 2017-12-19 | $17.50 | $17.54 | $17.29 | $17.36 | $16.25 | 533,150 |
| 2017-12-18 | $17.43 | $17.54 | $17.15 | $17.34 | $16.24 | 809,130 |
| 2017-12-15 | $17.57 | $17.59 | $17.35 | $17.41 | $16.30 | 428,470 |
| 2017-12-14 | $17.65 | $17.65 | $17.41 | $17.56 | $16.44 | 631,300 |
| 2017-12-13 | $17.71 | $17.85 | $17.50 | $17.70 | $16.57 | 661,130 |
| 2017-12-12 | $17.55 | $17.84 | $17.41 | $17.70 | $16.57 | 1,521,600 |
| 2017-12-11 | $17.55 | $17.75 | $17.36 | $17.51 | $16.39 | 932,290 |
| 2017-12-08 | $17.25 | $17.47 | $17.16 | $17.32 | $16.22 | 546,230 |
| 2017-12-07 | $17.29 | $17.29 | $17.15 | $17.18 | $16.09 | 476,470 |
| 2017-12-06 | $17.08 | $17.29 | $16.70 | $17.22 | $16.12 | 1,017,600 |
| 2017-12-05 | $17.41 | $17.41 | $17.00 | $17.08 | $15.99 | 604,300 |
| 2017-12-04 | $17.53 | $17.68 | $17.26 | $17.32 | $16.22 | 586,300 |
| 2017-12-01 | $17.14 | $17.57 | $17.14 | $17.53 | $16.41 | 683,440 |
| 2017-11-30 | $17.54 | $17.66 | $17.19 | $17.19 | $16.10 | 746,810 |
| 2017-11-29 | $17.62 | $17.78 | $17.45 | $17.55 | $16.43 | 1,147,500 |
| 2017-11-28 | $16.92 | $17.68 | $16.92 | $17.65 | $16.53 | 2,706,010 |
| 2017-11-27 | $16.89 | $16.96 | $16.75 | $16.92 | $15.84 | 823,000 |
| 2017-11-24 | $16.63 | $16.98 | $16.63 | $16.91 | $15.83 | 685,750 |
| 2017-11-23 | $17.00 | $17.13 | $16.65 | $16.70 | $15.64 | 1,010,460 |
| 2017-11-22 | $17.20 | $17.25 | $16.97 | $17.07 | $15.98 | 705,600 |
| 2017-11-21 | $17.27 | $17.29 | $16.95 | $17.02 | $15.94 | 1,183,260 |
| 2017-11-20 | $17.39 | $17.58 | $16.90 | $17.29 | $16.19 | 1,063,960 |
| 2017-11-17 | $17.81 | $17.86 | $17.40 | $17.44 | $16.33 | 1,213,940 |
| 2017-11-16 | $18.10 | $18.17 | $17.71 | $17.78 | $16.65 | 1,374,380 |
| 2017-11-15 | $17.97 | $18.25 | $17.95 | $18.18 | $17.02 | 1,573,130 |
| 2017-11-14 | $18.04 | $18.20 | $17.89 | $18.03 | $16.88 | 1,262,500 |
| 2017-11-13 | $17.85 | $18.16 | $17.77 | $18.03 | $16.88 | 1,723,600 |
| 2017-11-10 | $17.76 | $17.92 | $17.63 | $17.89 | $16.75 | 1,039,000 |
| 2017-11-09 | $17.67 | $17.78 | $17.61 | $17.75 | $16.62 | 601,790 |
| 2017-11-08 | $17.51 | $17.75 | $17.51 | $17.67 | $16.54 | 891,130 |
| 2017-11-07 | $17.59 | $17.66 | $17.46 | $17.64 | $16.52 | 751,990 |
| 2017-11-06 | $17.71 | $17.78 | $17.45 | $17.55 | $16.43 | 889,090 |
| 2017-11-03 | $17.89 | $18.04 | $17.61 | $17.76 | $16.63 | 1,013,620 |
| 2017-11-02 | $17.56 | $18.20 | $17.43 | $17.93 | $16.79 | 2,233,670 |
| 2017-11-01 | $17.60 | $17.66 | $17.50 | $17.56 | $16.44 | 680,570 |
| 2017-10-31 | $17.28 | $17.74 | $17.28 | $17.65 | $16.53 | 980,380 |
| 2017-10-30 | $17.64 | $17.79 | $17.21 | $17.26 | $16.16 | 1,096,010 |
| 2017-10-27 | $17.68 | $17.85 | $17.67 | $17.71 | $16.58 | 584,910 |
| 2017-10-26 | $17.80 | $17.82 | $17.63 | $17.77 | $16.64 | 739,670 |
| 2017-10-25 | $17.80 | $17.80 | $17.57 | $17.68 | $16.55 | 580,000 |
| 2017-10-24 | $17.62 | $17.85 | $17.57 | $17.68 | $16.55 | 1,164,400 |
| 2017-10-23 | $17.94 | $18.35 | $17.70 | $17.89 | $16.75 | 2,009,310 |
| 2017-10-20 | $17.12 | $17.57 | $17.12 | $17.51 | $16.39 | 689,300 |
| 2017-10-19 | $17.41 | $17.49 | $17.16 | $17.17 | $16.08 | 676,600 |
| 2017-10-18 | $17.45 | $17.85 | $17.38 | $17.39 | $16.28 | 734,390 |
| 2017-10-17 | $17.72 | $17.83 | $17.30 | $17.52 | $16.40 | 697,450 |
| 2017-10-16 | $17.91 | $18.14 | $17.67 | $17.71 | $16.58 | 872,880 |
| 2017-10-13 | $17.84 | $17.91 | $17.77 | $17.90 | $16.76 | 699,400 |
| 2017-10-12 | $17.99 | $18.00 | $17.78 | $17.84 | $16.70 | 1,282,030 |
| 2017-10-11 | $17.85 | $18.58 | $17.85 | $18.09 | $16.94 | 2,689,710 |
| 2017-10-10 | $17.72 | $17.83 | $17.65 | $17.70 | $16.57 | 1,245,890 |
| 2017-10-09 | $17.64 | $17.85 | $17.64 | $17.77 | $16.64 | 720,110 |
| 2017-10-06 | $17.60 | $17.60 | $17.60 | $17.60 | $16.48 | 0 |
| 2017-10-05 | $17.60 | $17.60 | $17.60 | $17.60 | $16.48 | 0 |
| 2017-10-04 | $17.60 | $17.60 | $17.60 | $17.60 | $16.48 | 0 |
| 2017-10-03 | $17.60 | $17.60 | $17.60 | $17.60 | $16.48 | 0 |
| 2017-10-02 | $17.60 | $17.60 | $17.60 | $17.60 | $16.48 | 0 |
| 2017-09-29 | $17.48 | $17.76 | $17.48 | $17.60 | $16.48 | 597,870 |
| 2017-09-28 | $17.66 | $17.74 | $17.39 | $17.44 | $16.33 | 1,239,820 |
| 2017-09-27 | $17.70 | $17.91 | $17.50 | $17.74 | $16.61 | 1,042,750 |
| 2017-09-26 | $18.15 | $18.23 | $17.67 | $17.72 | $16.59 | 2,007,450 |
| 2017-09-25 | $18.22 | $18.43 | $18.13 | $18.16 | $17.00 | 1,636,800 |
| 2017-09-22 | $18.38 | $18.48 | $18.10 | $18.16 | $17.00 | 2,690,800 |
| 2017-09-21 | $17.94 | $19.24 | $17.94 | $18.54 | $17.36 | 6,753,860 |
| 2017-09-20 | $17.76 | $17.90 | $17.76 | $17.85 | $16.71 | 708,000 |
| 2017-09-19 | $17.80 | $17.95 | $17.80 | $17.82 | $16.68 | 946,120 |
| 2017-09-18 | $17.73 | $17.97 | $17.72 | $17.85 | $16.71 | 864,620 |
| 2017-09-15 | $17.88 | $17.93 | $17.75 | $17.77 | $16.64 | 768,760 |
| 2017-09-14 | $17.86 | $17.97 | $17.86 | $17.94 | $16.80 | 1,041,400 |
| 2017-09-13 | $17.82 | $17.95 | $17.81 | $17.88 | $16.74 | 618,530 |
| 2017-09-12 | $17.85 | $17.98 | $17.80 | $17.83 | $16.69 | 1,254,610 |
| 2017-09-11 | $18.00 | $18.00 | $17.82 | $17.86 | $16.72 | 719,780 |
| 2017-09-08 | $17.86 | $18.05 | $17.85 | $17.93 | $16.79 | 954,210 |
| 2017-09-07 | $17.94 | $18.09 | $17.75 | $17.86 | $16.72 | 862,020 |
| 2017-09-06 | $17.95 | $17.95 | $17.81 | $17.89 | $16.75 | 633,050 |
| 2017-09-05 | $17.90 | $18.04 | $17.81 | $17.92 | $16.78 | 692,400 |
| 2017-09-04 | $17.86 | $18.00 | $17.82 | $17.91 | $16.77 | 1,070,870 |
| 2017-09-01 | $18.15 | $18.15 | $17.94 | $18.02 | $16.87 | 1,143,430 |
| 2017-08-31 | $17.81 | $18.18 | $17.81 | $18.08 | $16.93 | 2,068,090 |
| 2017-08-30 | $17.84 | $18.15 | $17.80 | $17.88 | $16.74 | 2,227,660 |
| 2017-08-29 | $17.66 | $17.70 | $17.60 | $17.61 | $16.49 | 588,400 |
| 2017-08-28 | $17.55 | $17.70 | $17.45 | $17.66 | $16.54 | 1,072,750 |
| 2017-08-25 | $17.55 | $17.60 | $17.36 | $17.53 | $16.41 | 1,142,800 |
| 2017-08-24 | $17.74 | $17.74 | $17.39 | $17.55 | $16.43 | 1,223,500 |
| 2017-08-23 | $17.68 | $17.88 | $17.60 | $17.67 | $16.54 | 849,170 |
| 2017-08-22 | $17.86 | $17.95 | $17.57 | $17.59 | $16.47 | 996,900 |
| 2017-08-21 | $17.78 | $18.04 | $17.78 | $17.86 | $16.72 | 1,121,740 |
| 2017-08-18 | $17.71 | $17.99 | $17.56 | $17.80 | $16.67 | 1,438,990 |
| 2017-08-17 | $17.49 | $17.86 | $17.41 | $17.73 | $16.60 | 1,368,080 |
| 2017-08-16 | $17.52 | $17.52 | $17.36 | $17.49 | $16.38 | 652,050 |
| 2017-08-15 | $17.50 | $17.53 | $17.40 | $17.48 | $16.37 | 823,160 |
| 2017-08-14 | $17.14 | $17.50 | $17.14 | $17.40 | $16.29 | 624,610 |
| 2017-08-11 | $17.09 | $17.48 | $17.08 | $17.22 | $16.12 | 952,600 |
| 2017-08-10 | $17.44 | $17.57 | $17.25 | $17.29 | $16.19 | 981,100 |
| 2017-08-09 | $17.67 | $17.67 | $17.28 | $17.44 | $16.33 | 1,289,960 |
| 2017-08-08 | $17.36 | $17.95 | $17.22 | $17.75 | $16.62 | 1,880,370 |
| 2017-08-07 | $17.25 | $17.37 | $17.15 | $17.26 | $16.16 | 663,900 |
| 2017-08-04 | $17.29 | $17.44 | $17.23 | $17.25 | $16.15 | 587,300 |
| 2017-08-03 | $17.24 | $17.43 | $17.09 | $17.24 | $16.14 | 838,730 |
| 2017-08-02 | $17.53 | $17.53 | $17.24 | $17.24 | $16.14 | 907,800 |
| 2017-08-01 | $17.45 | $17.54 | $17.36 | $17.44 | $16.33 | 869,340 |
| 2017-07-31 | $17.26 | $17.42 | $17.26 | $17.31 | $16.21 | 1,037,200 |
| 2017-07-28 | $17.33 | $17.54 | $17.33 | $17.37 | $16.26 | 835,900 |
| 2017-07-27 | $17.35 | $17.48 | $17.24 | $17.34 | $16.24 | 1,183,010 |
| 2017-07-26 | $17.19 | $17.48 | $17.16 | $17.35 | $16.24 | 1,120,300 |
| 2017-07-25 | $17.25 | $17.30 | $17.06 | $17.21 | $16.11 | 1,248,750 |
| 2017-07-24 | $17.09 | $17.28 | $16.85 | $17.23 | $16.13 | 1,298,440 |
| 2017-07-21 | $17.10 | $17.27 | $16.90 | $17.07 | $15.98 | 1,721,630 |
| 2017-07-20 | $17.16 | $17.30 | $16.97 | $17.10 | $16.01 | 1,942,480 |
| 2017-07-19 | $16.65 | $17.18 | $16.65 | $17.08 | $15.99 | 1,403,080 |
| 2017-07-18 | $16.83 | $17.00 | $16.68 | $16.94 | $15.86 | 1,294,110 |
| 2017-07-17 | $17.76 | $17.76 | $16.51 | $16.83 | $15.76 | 3,130,080 |
| 2017-07-14 | $18.12 | $18.25 | $17.74 | $17.79 | $16.66 | 3,021,500 |
| 2017-07-13 | $18.19 | $18.68 | $18.10 | $18.36 | $17.19 | 5,056,000 |
| 2017-07-12 | $17.67 | $17.95 | $17.67 | $17.89 | $16.75 | 1,316,890 |
| 2017-07-11 | $17.81 | $17.93 | $17.64 | $17.73 | $16.60 | 1,638,400 |
| 2017-07-10 | $18.25 | $18.25 | $17.90 | $17.93 | $16.79 | 1,557,350 |
| 2017-07-07 | $18.19 | $18.22 | $18.07 | $18.17 | $17.01 | 1,275,500 |
| 2017-07-06 | $18.31 | $18.37 | $18.07 | $18.22 | $17.06 | 1,257,400 |
| 2017-07-05 | $18.25 | $18.40 | $18.24 | $18.38 | $17.21 | 1,166,100 |
| 2017-07-04 | $18.38 | $18.40 | $18.22 | $18.34 | $17.17 | 1,035,880 |
| 2017-07-03 | $18.21 | $18.53 | $18.21 | $18.39 | $17.22 | 1,416,760 |
| 2017-06-30 | $18.25 | $18.36 | $18.08 | $18.29 | $17.13 | 1,338,350 |
| 2017-06-29 | $18.25 | $18.45 | $18.13 | $18.26 | $17.10 | 2,091,580 |
| 2017-06-28 | $18.25 | $18.97 | $18.25 | $18.46 | $17.28 | 4,722,870 |
| 2017-06-27 | $18.08 | $18.13 | $17.90 | $17.95 | $16.81 | 961,470 |
| 2017-06-26 | $17.73 | $17.97 | $17.73 | $17.92 | $16.78 | 1,329,150 |
| 2017-06-23 | $18.05 | $18.09 | $17.58 | $17.86 | $16.72 | 1,613,540 |
| 2017-06-22 | $18.36 | $18.54 | $18.02 | $18.04 | $16.89 | 1,576,510 |
| 2017-06-21 | $18.45 | $18.58 | $18.32 | $18.36 | $17.19 | 1,405,570 |
| 2017-06-20 | $18.58 | $18.58 | $18.32 | $18.35 | $17.18 | 2,024,880 |
| 2017-06-19 | $18.45 | $18.60 | $18.17 | $18.59 | $17.41 | 2,353,030 |
| 2017-06-16 | $18.43 | $18.97 | $18.20 | $18.55 | $17.37 | 4,320,030 |
| 2017-06-15 | $17.86 | $18.19 | $17.86 | $18.09 | $16.94 | 1,588,130 |
| 2017-06-14 | $18.04 | $18.04 | $17.82 | $17.86 | $16.72 | 1,504,000 |
| 2017-06-13 | $18.00 | $18.14 | $17.83 | $18.04 | $16.89 | 1,573,470 |
| 2017-06-12 | $18.06 | $18.45 | $17.91 | $18.01 | $16.86 | 1,613,000 |
| 2017-06-09 | $17.95 | $18.47 | $17.90 | $18.17 | $17.01 | 3,642,240 |
| 2017-06-08 | $18.01 | $18.15 | $17.91 | $18.03 | $16.88 | 2,037,730 |
| 2017-06-07 | $18.48 | $18.48 | $18.00 | $18.11 | $16.96 | 4,043,150 |
| 2017-06-06 | $17.40 | $17.57 | $17.40 | $17.50 | $16.39 | 789,600 |
| 2017-06-05 | $17.50 | $17.60 | $17.41 | $17.45 | $16.34 | 763,000 |
| 2017-06-02 | $17.11 | $17.55 | $17.05 | $17.40 | $16.29 | 1,182,060 |
| 2017-06-01 | $17.67 | $17.73 | $17.40 | $17.43 | $16.32 | 1,530,750 |
| 2017-05-31 | $17.66 | $17.95 | $17.59 | $17.60 | $16.48 | 1,748,360 |
| 2017-05-30 | $17.61 | $17.61 | $17.61 | $17.61 | $16.49 | 0 |
| 2017-05-29 | $17.61 | $17.61 | $17.61 | $17.61 | $16.49 | 0 |
| 2017-05-26 | $17.30 | $17.67 | $17.22 | $17.61 | $16.49 | 1,945,010 |
| 2017-05-25 | $17.07 | $17.37 | $16.85 | $17.35 | $16.24 | 1,643,370 |
| 2017-05-24 | $16.68 | $17.08 | $16.52 | $17.06 | $15.97 | 1,597,800 |
| 2017-05-23 | $17.00 | $17.25 | $16.68 | $16.79 | $15.72 | 2,154,180 |
| 2017-05-22 | $17.67 | $17.75 | $16.95 | $16.97 | $15.89 | 2,363,000 |
| 2017-05-19 | $17.55 | $18.28 | $17.52 | $17.75 | $16.62 | 2,709,880 |
| 2017-05-18 | $17.57 | $17.72 | $17.46 | $17.60 | $16.48 | 1,874,370 |
| 2017-05-17 | $17.57 | $17.95 | $17.34 | $17.75 | $16.62 | 2,758,000 |
| 2017-05-16 | $17.51 | $17.52 | $17.03 | $17.47 | $16.36 | 2,321,010 |
| 2017-05-15 | $17.08 | $17.41 | $17.02 | $17.19 | $16.10 | 2,268,050 |
| 2017-05-12 | $17.00 | $17.25 | $16.67 | $17.16 | $16.07 | 3,623,240 |
| 2017-05-11 | $17.45 | $17.45 | $16.56 | $17.07 | $15.98 | 5,187,800 |
| 2017-05-10 | $18.81 | $18.91 | $17.50 | $17.58 | $16.46 | 5,968,810 |
| 2017-05-09 | $19.09 | $19.34 | $18.50 | $18.78 | $17.58 | 5,443,720 |
| 2017-05-08 | $19.30 | $19.98 | $18.80 | $19.03 | $17.82 | 10,351,050 |
| 2017-05-05 | $18.38 | $18.66 | $18.20 | $18.38 | $17.21 | 2,509,200 |
| 2017-05-04 | $18.00 | $18.55 | $17.93 | $18.37 | $17.20 | 2,942,310 |
| 2017-05-03 | $17.88 | $18.38 | $17.88 | $18.27 | $17.11 | 2,923,300 |
| 2017-05-02 | $18.50 | $18.50 | $18.03 | $18.04 | $16.89 | 2,766,850 |
| 2017-05-01 | $18.48 | $18.48 | $18.48 | $18.48 | $17.30 | 0 |
| 2017-04-28 | $18.33 | $18.56 | $18.31 | $18.48 | $17.30 | 2,810,780 |
| 2017-04-27 | $18.40 | $18.50 | $18.02 | $18.46 | $17.28 | 4,171,540 |
| 2017-04-26 | $18.14 | $18.40 | $18.00 | $18.24 | $17.08 | 3,743,820 |
| 2017-04-25 | $17.78 | $18.30 | $17.55 | $18.25 | $17.09 | 6,684,020 |
| 2017-04-24 | $17.70 | $18.24 | $17.23 | $18.07 | $16.92 | 8,712,560 |
| 2017-04-21 | $17.64 | $17.64 | $17.64 | $17.64 | $16.52 | 0 |
| 2017-04-20 | $17.64 | $17.64 | $17.64 | $17.64 | $16.52 | 0 |
| 2017-04-19 | $17.64 | $17.64 | $17.64 | $17.64 | $16.52 | 0 |
| 2017-04-18 | $17.64 | $17.64 | $17.64 | $17.64 | $16.52 | 0 |
| 2017-04-17 | $17.64 | $17.64 | $17.64 | $17.64 | $16.52 | 0 |
| 2017-04-14 | $17.54 | $18.10 | $17.40 | $17.64 | $16.52 | 6,166,980 |
| 2017-04-13 | $17.38 | $18.45 | $17.09 | $17.74 | $16.61 | 8,299,440 |
| 2017-04-12 | $17.66 | $17.76 | $17.34 | $17.44 | $16.33 | 4,080,490 |
| 2017-04-11 | $18.01 | $18.15 | $17.29 | $17.66 | $16.54 | 8,492,910 |
| 2017-04-10 | $18.65 | $18.70 | $18.10 | $18.16 | $17.00 | 5,809,240 |
| 2017-04-07 | $18.87 | $19.11 | $18.54 | $18.71 | $17.52 | 4,856,430 |
| 2017-04-06 | $18.71 | $19.15 | $18.55 | $18.99 | $17.78 | 5,304,070 |
| 2017-04-05 | $18.45 | $18.76 | $18.30 | $18.71 | $17.52 | 4,270,980 |
| 2017-04-04 | $18.60 | $18.60 | $18.60 | $18.60 | $17.42 | 0 |
| 2017-04-03 | $18.60 | $18.60 | $18.60 | $18.60 | $17.42 | 0 |
| 2017-03-31 | $19.19 | $19.32 | $18.44 | $18.60 | $17.42 | 6,623,570 |
| 2017-03-30 | $19.07 | $19.42 | $18.98 | $19.17 | $17.95 | 6,612,000 |
| 2017-03-29 | $19.34 | $19.38 | $19.07 | $19.09 | $17.87 | 4,026,000 |
| 2017-03-28 | $19.47 | $19.68 | $19.34 | $19.38 | $18.15 | 3,514,100 |
| 2017-03-27 | $19.24 | $19.51 | $19.15 | $19.49 | $18.25 | 4,833,690 |
| 2017-03-24 | $19.31 | $19.42 | $19.02 | $19.22 | $18.00 | 5,772,070 |
| 2017-03-23 | $19.94 | $20.08 | $19.16 | $19.41 | $18.17 | 7,073,200 |
| 2017-03-22 | $20.24 | $20.24 | $19.90 | $19.95 | $18.68 | 4,671,300 |
| 2017-03-21 | $20.30 | $20.39 | $20.20 | $20.34 | $19.04 | 4,158,880 |
| 2017-03-20 | $20.05 | $20.33 | $19.97 | $20.30 | $19.01 | 4,748,100 |
| 2017-03-17 | $20.41 | $20.49 | $20.07 | $20.12 | $18.84 | 5,825,590 |
| 2017-03-16 | $20.15 | $20.46 | $20.10 | $20.41 | $19.11 | 6,336,570 |
| 2017-03-15 | $20.08 | $20.35 | $20.02 | $20.10 | $18.82 | 4,844,030 |
| 2017-03-14 | $19.98 | $20.41 | $19.90 | $20.21 | $18.92 | 6,843,630 |
| 2017-03-13 | $20.06 | $20.09 | $19.60 | $19.98 | $18.71 | 4,608,700 |
| 2017-03-10 | $19.88 | $20.15 | $19.85 | $20.03 | $18.75 | 5,849,900 |
| 2017-03-09 | $20.20 | $20.23 | $19.66 | $19.80 | $18.54 | 7,397,400 |
| 2017-03-08 | $20.38 | $20.52 | $20.18 | $20.23 | $18.94 | 4,977,200 |
| 2017-03-07 | $20.44 | $20.58 | $20.31 | $20.42 | $19.12 | 4,873,990 |
| 2017-03-06 | $20.28 | $20.53 | $20.20 | $20.52 | $19.21 | 4,912,550 |
| 2017-03-03 | $20.50 | $20.50 | $20.13 | $20.34 | $19.04 | 7,264,490 |
| 2017-03-02 | $21.35 | $21.41 | $20.59 | $20.61 | $19.30 | 9,671,540 |
| 2017-03-01 | $21.28 | $21.47 | $21.04 | $21.33 | $19.97 | 8,818,880 |
| 2017-02-28 | $21.25 | $21.25 | $21.00 | $21.21 | $19.86 | 6,641,500 |
| 2017-02-27 | $21.06 | $21.35 | $20.83 | $21.28 | $19.92 | 9,983,210 |
| 2017-02-24 | $20.90 | $21.07 | $20.81 | $21.04 | $19.70 | 6,746,690 |
| 2017-02-23 | $21.51 | $21.55 | $20.73 | $20.94 | $19.61 | 12,674,400 |
| 2017-02-22 | $21.52 | $21.67 | $21.33 | $21.49 | $20.12 | 8,495,090 |
| 2017-02-21 | $21.38 | $21.64 | $21.23 | $21.51 | $20.14 | 10,123,710 |
| 2017-02-20 | $22.08 | $22.08 | $21.20 | $21.40 | $20.04 | 16,084,070 |
| 2017-02-17 | $22.45 | $22.65 | $22.13 | $22.18 | $20.77 | 15,354,030 |
| 2017-02-16 | $23.05 | $23.17 | $22.23 | $22.42 | $20.99 | 20,229,690 |
| 2017-02-15 | $23.87 | $24.00 | $22.81 | $23.00 | $21.54 | 26,928,160 |
| 2017-02-14 | $23.65 | $24.25 | $23.46 | $23.87 | $22.35 | 23,209,770 |
| 2017-02-13 | $24.10 | $24.95 | $23.85 | $23.86 | $22.34 | 42,329,640 |
| 2017-02-10 | $30.32 | $30.50 | $26.50 | $26.50 | $24.81 | 72,227,860 |
| 2017-02-09 | $28.98 | $29.44 | $28.20 | $29.44 | $27.56 | 31,516,480 |
| 2017-02-08 | $24.54 | $26.76 | $24.03 | $26.76 | $25.06 | 26,991,250 |
| 2017-02-07 | $23.23 | $25.00 | $23.23 | $24.33 | $22.78 | 7,355,510 |
| 2017-02-06 | $23.29 | $23.54 | $23.25 | $23.39 | $21.90 | 4,400,850 |
| 2017-02-03 | $22.98 | $23.37 | $22.63 | $23.32 | $21.83 | 2,020,680 |
| 2017-02-02 | $23.08 | $23.08 | $23.08 | $23.08 | $21.61 | 0 |
| 2017-02-01 | $23.08 | $23.08 | $23.08 | $23.08 | $21.61 | 0 |
| 2017-01-31 | $23.08 | $23.08 | $23.08 | $23.08 | $21.61 | 0 |
| 2017-01-30 | $23.08 | $23.08 | $23.08 | $23.08 | $21.61 | 0 |
| 2017-01-27 | $23.08 | $23.08 | $23.08 | $23.08 | $21.61 | 0 |
| 2017-01-26 | $23.75 | $23.84 | $22.91 | $23.08 | $21.61 | 3,854,100 |
| 2017-01-25 | $23.42 | $24.07 | $23.33 | $23.84 | $22.32 | 4,129,600 |
| 2017-01-24 | $23.29 | $23.53 | $23.21 | $23.42 | $21.93 | 2,690,180 |
| 2017-01-23 | $23.00 | $23.50 | $22.86 | $23.47 | $21.98 | 3,978,360 |
| 2017-01-20 | $22.92 | $23.28 | $22.56 | $23.16 | $21.68 | 5,401,500 |
| 2017-01-19 | $22.11 | $22.97 | $22.10 | $22.92 | $21.46 | 6,119,220 |
| 2017-01-18 | $21.60 | $22.25 | $21.60 | $22.14 | $20.73 | 3,641,360 |
| 2017-01-17 | $21.69 | $22.20 | $21.27 | $21.85 | $20.46 | 4,945,750 |
| 2017-01-16 | $22.10 | $22.16 | $20.11 | $21.78 | $20.39 | 9,641,050 |
| 2017-01-13 | $22.09 | $22.82 | $21.86 | $22.27 | $20.85 | 4,991,810 |
| 2017-01-12 | $22.40 | $22.79 | $21.82 | $22.26 | $20.84 | 4,057,250 |
| 2017-01-11 | $22.52 | $23.00 | $21.75 | $22.70 | $21.25 | 11,888,740 |
| 2017-01-10 | $23.00 | $23.24 | $22.23 | $22.77 | $21.32 | 8,940,100 |
| 2017-01-09 | $23.18 | $23.20 | $22.71 | $23.04 | $21.57 | 7,919,270 |
| 2017-01-06 | $22.80 | $23.49 | $22.45 | $23.29 | $21.81 | 5,680,100 |
| 2017-01-05 | $22.40 | $23.41 | $22.33 | $22.80 | $21.35 | 6,602,090 |
| 2017-01-04 | $22.03 | $22.96 | $21.36 | $22.77 | $21.32 | 7,936,650 |
| 2017-01-03 | $21.72 | $22.30 | $21.70 | $22.03 | $20.63 | 6,503,460 |
| 2017-01-02 | $21.74 | $21.74 | $21.74 | $21.74 | $20.36 | 0 |
| 2016-12-30 | $21.99 | $22.25 | $21.58 | $21.74 | $20.36 | 9,465,140 |
| 2016-12-29 | $21.89 | $22.37 | $21.31 | $22.23 | $20.81 | 10,822,530 |
| 2016-12-28 | $22.98 | $23.35 | $22.30 | $22.74 | $21.29 | 7,227,500 |
| 2016-12-27 | $22.20 | $23.98 | $21.61 | $23.42 | $21.93 | 16,481,270 |
| 2016-12-26 | $20.88 | $22.50 | $20.87 | $22.20 | $20.79 | 8,184,610 |
| 2016-12-23 | $21.40 | $21.60 | $20.76 | $21.06 | $19.72 | 4,343,690 |
| 2016-12-22 | $21.35 | $21.74 | $21.08 | $21.50 | $20.13 | 4,056,310 |
| 2016-12-21 | $21.52 | $22.05 | $21.10 | $21.64 | $20.26 | 6,059,230 |
| 2016-12-20 | $21.50 | $21.97 | $21.03 | $21.42 | $20.06 | 4,644,410 |
| 2016-12-19 | $21.77 | $22.57 | $21.27 | $21.66 | $20.28 | 7,486,980 |
| 2016-12-16 | $21.20 | $22.63 | $21.19 | $22.01 | $20.61 | 9,586,950 |
| 2016-12-15 | $20.70 | $21.68 | $20.61 | $21.39 | $20.03 | 8,167,640 |
| 2016-12-14 | $20.65 | $22.28 | $20.65 | $20.89 | $19.56 | 8,731,990 |
| 2016-12-13 | $19.52 | $21.30 | $19.45 | $20.78 | $19.46 | 5,320,510 |
| 2016-12-12 | $20.23 | $20.40 | $19.56 | $19.79 | $18.53 | 5,344,240 |
| 2016-12-09 | $19.90 | $20.83 | $19.90 | $20.33 | $19.04 | 4,701,860 |
| 2016-12-08 | $19.93 | $20.16 | $19.86 | $19.95 | $18.68 | 1,962,250 |
| 2016-12-07 | $19.90 | $20.19 | $19.90 | $20.03 | $18.75 | 2,813,370 |
| 2016-12-06 | $19.83 | $20.18 | $19.83 | $20.00 | $18.73 | 1,774,100 |
| 2016-12-05 | $19.85 | $20.19 | $19.83 | $20.04 | $18.76 | 2,828,900 |
| 2016-12-02 | $20.59 | $20.59 | $19.90 | $20.15 | $18.87 | 3,128,260 |
| 2016-12-01 | $20.67 | $20.86 | $20.20 | $20.66 | $19.34 | 2,594,710 |
| 2016-11-30 | $20.25 | $21.29 | $19.90 | $20.67 | $19.35 | 4,746,230 |
| 2016-11-29 | $20.26 | $20.42 | $19.77 | $20.33 | $19.04 | 4,532,690 |
| 2016-11-28 | $20.36 | $20.58 | $20.00 | $20.47 | $19.17 | 3,447,740 |
| 2016-11-25 | $20.28 | $20.44 | $19.67 | $20.36 | $19.06 | 4,145,560 |
| 2016-11-24 | $20.22 | $20.48 | $20.03 | $20.34 | $19.04 | 3,468,310 |
| 2016-11-23 | $20.58 | $20.87 | $20.20 | $20.30 | $19.01 | 6,526,660 |
| 2016-11-22 | $19.90 | $21.30 | $19.90 | $21.12 | $19.77 | 7,605,800 |
| 2016-11-21 | $19.83 | $20.18 | $19.76 | $19.87 | $18.60 | 3,608,150 |
| 2016-11-18 | $20.48 | $20.59 | $19.98 | $20.01 | $18.74 | 3,628,160 |
| 2016-11-17 | $20.06 | $20.65 | $19.70 | $20.38 | $19.08 | 5,818,440 |
| 2016-11-16 | $20.21 | $20.50 | $19.92 | $20.02 | $18.74 | 6,573,290 |
| 2016-11-15 | $19.95 | $20.39 | $19.60 | $20.37 | $19.07 | 7,960,920 |
| 2016-11-14 | $19.26 | $19.97 | $19.14 | $19.94 | $18.67 | 7,936,740 |
| 2016-11-11 | $18.95 | $19.43 | $18.84 | $19.35 | $18.12 | 5,826,690 |
| 2016-11-10 | $18.70 | $19.20 | $18.70 | $18.94 | $17.73 | 4,830,420 |
| 2016-11-09 | $18.77 | $18.88 | $18.53 | $18.79 | $17.59 | 5,210,330 |
| 2016-11-08 | $18.89 | $18.91 | $18.60 | $18.79 | $17.59 | 4,046,560 |
| 2016-11-07 | $18.65 | $18.91 | $18.62 | $18.85 | $17.65 | 3,630,510 |
| 2016-11-04 | $18.71 | $18.86 | $18.58 | $18.80 | $17.60 | 2,823,790 |
| 2016-11-03 | $18.45 | $18.76 | $18.15 | $18.72 | $17.53 | 4,683,830 |
| 2016-11-02 | $18.12 | $18.97 | $18.11 | $18.55 | $17.37 | 5,354,290 |
| 2016-11-01 | $17.85 | $18.28 | $17.81 | $18.20 | $17.04 | 4,751,220 |
| 2016-10-31 | $18.26 | $18.30 | $17.48 | $17.84 | $16.70 | 0 |
| 2016-10-28 | $18.60 | $18.72 | $18.31 | $18.34 | $17.17 | 4,033,040 |
| 2016-10-27 | $18.79 | $18.90 | $18.59 | $18.68 | $17.49 | 4,927,780 |
| 2016-10-26 | $18.93 | $18.93 | $18.50 | $18.65 | $17.46 | 5,775,210 |
| 2016-10-25 | $18.50 | $19.49 | $18.50 | $18.67 | $17.48 | 6,038,840 |
| 2016-10-24 | $19.00 | $19.40 | $18.61 | $19.00 | $17.79 | 6,732,770 |
| 2016-10-21 | $18.58 | $19.47 | $18.47 | $18.83 | $17.63 | 7,366,180 |
| 2016-10-20 | $18.61 | $18.71 | $18.33 | $18.56 | $17.38 | 3,500,190 |
| 2016-10-19 | $18.32 | $18.88 | $18.19 | $18.65 | $17.46 | 5,756,340 |
| 2016-10-18 | $18.11 | $18.33 | $18.08 | $18.29 | $17.13 | 2,541,170 |
| 2016-10-17 | $18.14 | $18.40 | $18.07 | $18.23 | $17.07 | 2,987,790 |
| 2016-10-14 | $18.46 | $18.60 | $18.10 | $18.16 | $17.00 | 2,563,050 |
| 2016-10-13 | $18.67 | $18.72 | $18.41 | $18.45 | $17.27 | 2,392,380 |
| 2016-10-12 | $18.44 | $18.73 | $18.35 | $18.67 | $17.48 | 4,250,170 |
| 2016-10-11 | $18.24 | $18.90 | $18.14 | $18.64 | $17.45 | 6,656,060 |
| 2016-10-10 | $18.50 | $18.55 | $18.01 | $18.23 | $17.07 | 3,920,850 |
| 2016-10-07 | $18.04 | $18.04 | $18.04 | $18.04 | $16.89 | 0 |
| 2016-10-06 | $18.04 | $18.04 | $18.04 | $18.04 | $16.89 | 0 |
| 2016-10-05 | $18.04 | $18.04 | $18.04 | $18.04 | $16.89 | 0 |
| 2016-10-04 | $18.04 | $18.04 | $18.04 | $18.04 | $16.89 | 0 |
| 2016-10-03 | $18.04 | $18.04 | $18.04 | $18.04 | $16.89 | 0 |
| 2016-09-30 | $17.73 | $18.29 | $17.52 | $18.04 | $16.89 | 5,115,290 |
| 2016-09-29 | $17.95 | $18.09 | $17.75 | $17.93 | $16.79 | 2,778,050 |
| 2016-09-28 | $17.89 | $18.29 | $17.89 | $17.96 | $16.82 | 2,599,050 |
| 2016-09-27 | $17.80 | $17.96 | $17.54 | $17.89 | $16.75 | 2,819,900 |
| 2016-09-26 | $18.55 | $18.55 | $17.66 | $17.88 | $16.74 | 3,743,320 |
| 2016-09-23 | $18.13 | $18.47 | $18.03 | $18.43 | $17.26 | 4,284,760 |
| 2016-09-22 | $17.92 | $18.34 | $17.92 | $18.20 | $17.04 | 4,587,080 |
| 2016-09-21 | $17.85 | $17.93 | $17.78 | $17.85 | $16.71 | 1,890,830 |
| 2016-09-20 | $17.91 | $17.91 | $17.63 | $17.83 | $16.69 | 1,811,600 |
| 2016-09-19 | $17.64 | $17.86 | $17.51 | $17.82 | $16.68 | 2,018,600 |
| 2016-09-16 | $17.57 | $17.57 | $17.57 | $17.57 | $16.45 | 0 |
| 2016-09-15 | $17.57 | $17.57 | $17.57 | $17.57 | $16.45 | 0 |
| 2016-09-14 | $17.49 | $17.70 | $17.39 | $17.57 | $16.45 | 2,249,800 |
| 2016-09-13 | $17.51 | $17.63 | $17.38 | $17.60 | $16.48 | 2,963,710 |
| 2016-09-12 | $17.52 | $17.82 | $17.33 | $17.41 | $16.30 | 4,492,630 |
| 2016-09-09 | $18.16 | $18.35 | $17.88 | $17.94 | $16.80 | 2,881,400 |
| 2016-09-08 | $18.31 | $18.31 | $18.03 | $18.16 | $17.00 | 3,570,460 |
| 2016-09-07 | $18.08 | $18.45 | $17.92 | $18.32 | $17.15 | 6,102,540 |
| 2016-09-06 | $17.88 | $18.18 | $17.50 | $18.08 | $16.93 | 4,372,140 |
| 2016-09-05 | $17.79 | $18.06 | $17.72 | $17.92 | $16.78 | 3,147,630 |
| 2016-09-02 | $17.96 | $18.20 | $17.72 | $17.81 | $16.68 | 3,423,070 |
| 2016-09-01 | $18.04 | $18.30 | $17.89 | $17.96 | $16.82 | 4,940,670 |
| 2016-08-31 | $17.84 | $18.16 | $17.51 | $18.08 | $16.93 | 6,452,340 |
| 2016-08-30 | $18.13 | $18.13 | $17.77 | $17.86 | $16.72 | 3,878,350 |
| 2016-08-29 | $17.92 | $18.13 | $17.82 | $17.98 | $16.83 | 3,608,210 |
| 2016-08-26 | $18.06 | $18.16 | $17.90 | $18.05 | $16.90 | 4,639,330 |
| 2016-08-25 | $17.75 | $18.30 | $17.65 | $18.06 | $16.91 | 6,303,700 |
| 2016-08-24 | $18.12 | $18.31 | $17.85 | $17.97 | $16.83 | 6,161,100 |
| 2016-08-23 | $18.00 | $18.24 | $17.71 | $18.11 | $16.96 | 7,849,260 |
| 2016-08-22 | $18.75 | $18.90 | $18.01 | $18.19 | $17.03 | 10,767,380 |
| 2016-08-19 | $19.68 | $19.69 | $19.10 | $19.11 | $17.89 | 10,156,430 |
| 2016-08-18 | $19.60 | $20.11 | $19.40 | $19.79 | $18.53 | 15,102,160 |
| 2016-08-17 | $19.34 | $20.20 | $19.01 | $19.93 | $18.66 | 18,752,450 |
| 2016-08-16 | $19.49 | $19.95 | $19.28 | $19.38 | $18.15 | 11,366,050 |
| 2016-08-15 | $19.12 | $19.79 | $18.80 | $19.57 | $18.32 | 15,635,630 |
| 2016-08-12 | $19.00 | $19.20 | $18.53 | $19.16 | $17.94 | 12,091,890 |
| 2016-08-11 | $19.21 | $19.76 | $18.71 | $18.92 | $17.71 | 14,775,580 |
| 2016-08-10 | $20.01 | $20.15 | $19.41 | $19.49 | $18.25 | 15,072,030 |
| 2016-08-09 | $19.90 | $20.69 | $19.10 | $20.40 | $19.10 | 23,978,730 |
| 2016-08-08 | $19.58 | $20.79 | $19.48 | $20.09 | $18.81 | 23,982,660 |
| 2016-08-05 | $19.57 | $20.23 | $19.15 | $19.67 | $18.42 | 18,865,480 |
| 2016-08-04 | $19.92 | $19.97 | $19.50 | $19.65 | $18.40 | 22,732,430 |
| 2016-08-03 | $19.43 | $21.18 | $19.43 | $20.13 | $18.85 | 39,451,720 |
| 2016-08-02 | $17.83 | $19.82 | $17.83 | $19.82 | $18.56 | 32,534,940 |
| 2016-08-01 | $18.94 | $19.35 | $17.83 | $18.02 | $16.87 | 25,377,180 |
| 2016-07-29 | $19.30 | $19.53 | $18.50 | $19.20 | $17.98 | 29,390,630 |
| 2016-07-28 | $19.38 | $19.92 | $18.69 | $19.92 | $18.65 | 42,423,060 |
| 2016-07-27 | $16.59 | $18.11 | $16.12 | $18.11 | $16.96 | 20,763,010 |
| 2016-07-26 | $16.36 | $16.75 | $16.18 | $16.46 | $15.41 | 7,485,270 |
| 2016-07-25 | $16.06 | $16.43 | $15.95 | $16.40 | $15.36 | 3,304,120 |
| 2016-07-22 | $16.37 | $16.39 | $15.98 | $16.06 | $15.04 | 4,351,080 |
| 2016-07-21 | $16.70 | $16.81 | $16.30 | $16.48 | $15.43 | 8,228,730 |
| 2016-07-20 | $16.13 | $16.60 | $16.08 | $16.52 | $15.47 | 2,741,080 |
| 2016-07-19 | $16.15 | $16.21 | $16.00 | $16.17 | $15.14 | 1,173,820 |
| 2016-07-18 | $16.30 | $16.30 | $15.98 | $16.15 | $15.12 | 2,012,240 |
| 2016-07-15 | $16.28 | $16.33 | $16.14 | $16.27 | $15.23 | 2,075,400 |
| 2016-07-14 | $16.40 | $16.49 | $16.12 | $16.24 | $15.21 | 3,079,530 |
| 2016-07-13 | $16.15 | $16.64 | $16.10 | $16.43 | $15.38 | 4,784,350 |
| 2016-07-12 | $15.91 | $16.15 | $15.89 | $16.07 | $15.05 | 2,581,370 |
| 2016-07-11 | $16.09 | $16.38 | $15.90 | $15.91 | $14.90 | 3,110,080 |
| 2016-07-08 | $16.08 | $16.34 | $15.80 | $16.08 | $15.06 | 3,116,560 |
| 2016-07-07 | $16.35 | $16.59 | $16.18 | $16.21 | $15.18 | 5,700,650 |
| 2016-07-06 | $15.64 | $16.72 | $15.64 | $16.19 | $15.16 | 9,818,830 |
| 2016-07-05 | $15.65 | $15.81 | $15.54 | $15.79 | $14.78 | 2,791,150 |
| 2016-07-04 | $15.33 | $15.70 | $15.25 | $15.64 | $14.64 | 2,637,870 |
| 2016-07-01 | $15.28 | $15.54 | $15.26 | $15.40 | $14.42 | 1,824,770 |
| 2016-06-30 | $15.45 | $15.50 | $15.26 | $15.31 | $14.33 | 1,566,240 |
| 2016-06-29 | $15.41 | $15.60 | $15.32 | $15.45 | $14.47 | 2,208,480 |
| 2016-06-28 | $15.00 | $15.40 | $14.87 | $15.34 | $14.36 | 2,004,520 |
| 2016-06-27 | $14.65 | $15.12 | $14.65 | $15.03 | $14.07 | 1,373,830 |
| 2016-06-24 | $15.25 | $15.32 | $14.44 | $14.91 | $13.96 | 2,398,050 |
| 2016-06-23 | $15.20 | $15.31 | $15.13 | $15.18 | $14.21 | 1,076,150 |
| 2016-06-22 | $15.18 | $15.33 | $14.90 | $15.30 | $14.33 | 2,316,490 |
| 2016-06-21 | $15.78 | $15.80 | $15.15 | $15.18 | $14.21 | 2,076,240 |
| 2016-06-20 | $15.48 | $15.70 | $15.21 | $15.66 | $14.66 | 1,871,660 |
| 2016-06-17 | $15.44 | $15.80 | $15.30 | $15.43 | $14.45 | 1,524,660 |
| 2016-06-16 | $15.65 | $15.89 | $15.45 | $15.56 | $14.57 | 2,535,090 |
| 2016-06-15 | $15.11 | $15.82 | $15.03 | $15.67 | $14.67 | 2,929,660 |
| 2016-06-14 | $15.00 | $15.38 | $14.72 | $15.34 | $14.36 | 2,217,640 |
| 2016-06-13 | $15.21 | $15.58 | $14.65 | $14.86 | $13.91 | 2,949,100 |
| 2016-06-10 | $15.44 | $15.44 | $15.44 | $15.44 | $14.46 | 0 |
| 2016-06-09 | $15.44 | $15.44 | $15.44 | $15.44 | $14.46 | 0 |
| 2016-06-08 | $15.66 | $15.68 | $15.31 | $15.44 | $14.46 | 2,191,670 |
| 2016-06-07 | $15.78 | $15.78 | $15.51 | $15.60 | $14.61 | 2,505,110 |
| 2016-06-06 | $15.30 | $15.80 | $15.30 | $15.70 | $14.70 | 3,255,270 |
| 2016-06-03 | $15.39 | $15.60 | $15.21 | $15.36 | $14.38 | 3,736,880 |
| 2016-06-02 | $15.21 | $15.57 | $15.20 | $15.47 | $14.48 | 3,065,280 |
| 2016-06-01 | $14.99 | $14.99 | $14.99 | $14.99 | $14.04 | 0 |
| 2016-05-31 | $14.43 | $15.04 | $14.41 | $14.99 | $14.04 | 6,575,610 |
| 2016-05-30 | $14.32 | $14.70 | $14.15 | $14.61 | $13.68 | 4,142,240 |
| 2016-05-27 | $14.33 | $14.57 | $14.20 | $14.32 | $13.41 | 5,578,430 |
| 2016-05-26 | $15.04 | $15.30 | $14.63 | $14.81 | $13.87 | 10,244,090 |
| 2016-05-25 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-24 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-23 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-20 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-19 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-18 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-17 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-16 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-13 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-12 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-11 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-10 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-09 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-06 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-05 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-04 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-03 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-05-02 | $16.26 | $16.26 | $16.26 | $16.26 | $15.22 | 0 |
| 2016-04-29 | $16.06 | $16.49 | $16.06 | $16.26 | $15.22 | 2,571,100 |
| 2016-04-28 | $16.20 | $16.44 | $15.20 | $16.37 | $15.33 | 5,498,100 |
| 2016-04-27 | $16.48 | $16.67 | $16.27 | $16.30 | $15.26 | 3,214,390 |
| 2016-04-26 | $16.21 | $16.57 | $16.15 | $16.48 | $15.43 | 3,047,610 |
| 2016-04-25 | $16.05 | $16.42 | $15.88 | $16.15 | $15.12 | 3,230,060 |
| 2016-04-22 | $16.00 | $16.43 | $15.85 | $16.22 | $15.19 | 3,785,150 |
| 2016-04-21 | $16.47 | $16.89 | $16.16 | $16.22 | $15.19 | 5,855,940 |
| 2016-04-20 | $18.08 | $18.14 | $16.46 | $16.67 | $15.61 | 9,964,360 |
| 2016-04-19 | $17.81 | $18.30 | $17.79 | $18.13 | $16.98 | 8,550,270 |
| 2016-04-18 | $17.41 | $17.97 | $17.20 | $17.84 | $16.70 | 5,006,480 |
| 2016-04-15 | $17.85 | $17.90 | $17.45 | $17.67 | $16.54 | 5,022,430 |
| 2016-04-14 | $18.11 | $18.16 | $17.60 | $17.91 | $16.77 | 7,576,700 |
| 2016-04-13 | $17.29 | $17.97 | $17.29 | $17.58 | $16.46 | 7,435,300 |
| 2016-04-12 | $17.31 | $17.45 | $16.86 | $17.39 | $16.28 | 5,262,070 |
| 2016-04-11 | $17.05 | $17.62 | $17.05 | $17.49 | $16.38 | 6,278,080 |
| 2016-04-08 | $17.21 | $17.35 | $16.69 | $16.98 | $15.90 | 6,950,210 |
| 2016-04-07 | $18.32 | $18.40 | $17.42 | $17.46 | $16.35 | 8,113,560 |
| 2016-04-06 | $18.14 | $18.64 | $17.83 | $18.21 | $17.05 | 12,039,830 |
| 2016-04-05 | $17.97 | $18.43 | $17.39 | $18.14 | $16.98 | 17,045,920 |
| 2016-04-04 | $17.97 | $17.97 | $17.97 | $17.97 | $16.83 | 0 |
| 2016-04-01 | $16.36 | $17.97 | $16.30 | $17.97 | $16.83 | 15,953,750 |
| 2016-03-31 | $16.47 | $16.55 | $16.10 | $16.34 | $15.30 | 5,675,510 |
| 2016-03-30 | $16.08 | $16.55 | $16.08 | $16.47 | $15.42 | 5,152,550 |
| 2016-03-29 | $16.70 | $16.78 | $15.68 | $16.00 | $14.98 | 5,649,490 |
| 2016-03-28 | $17.25 | $17.48 | $16.68 | $16.70 | $15.64 | 6,419,460 |
| 2016-03-25 | $16.80 | $17.24 | $16.68 | $17.19 | $16.10 | 4,587,810 |
| 2016-03-24 | $17.31 | $17.35 | $16.84 | $16.88 | $15.80 | 6,191,820 |
| 2016-03-23 | $17.32 | $17.58 | $17.10 | $17.55 | $16.43 | 6,012,440 |
| 2016-03-22 | $17.50 | $18.40 | $17.39 | $17.53 | $16.41 | 10,730,210 |
| 2016-03-21 | $17.72 | $17.88 | $17.25 | $17.74 | $16.61 | 11,528,190 |
| 2016-03-18 | $17.09 | $17.87 | $17.04 | $17.53 | $16.41 | 8,423,240 |
| 2016-03-17 | $16.58 | $17.32 | $16.37 | $17.13 | $16.04 | 6,776,540 |
| 2016-03-16 | $16.76 | $16.95 | $16.15 | $16.63 | $15.57 | 5,182,700 |
| 2016-03-15 | $17.01 | $17.01 | $16.36 | $16.90 | $15.82 | 4,907,680 |
| 2016-03-14 | $16.50 | $17.17 | $16.35 | $17.01 | $15.93 | 7,052,090 |
| 2016-03-11 | $15.79 | $16.51 | $15.60 | $16.27 | $15.23 | 4,744,500 |
| 2016-03-10 | $17.10 | $17.19 | $16.00 | $16.12 | $15.09 | 4,758,540 |
| 2016-03-09 | $17.00 | $17.38 | $16.61 | $17.16 | $16.07 | 7,478,760 |
| 2016-03-08 | $16.76 | $17.80 | $16.00 | $17.62 | $16.50 | 11,706,160 |
| 2016-03-07 | $15.74 | $17.07 | $15.74 | $16.99 | $15.91 | 10,863,680 |
| 2016-03-04 | $16.20 | $16.38 | $15.00 | $15.86 | $14.85 | 8,332,980 |
| 2016-03-03 | $16.12 | $17.10 | $15.86 | $16.39 | $15.35 | 11,233,520 |
| 2016-03-02 | $15.17 | $16.30 | $15.15 | $16.17 | $15.14 | 8,648,530 |
| 2016-03-01 | $14.82 | $15.64 | $14.67 | $15.36 | $14.38 | 6,499,850 |
| 2016-02-29 | $15.08 | $15.24 | $14.01 | $14.92 | $13.97 | 6,769,930 |
| 2016-02-26 | $14.88 | $15.64 | $14.14 | $15.48 | $14.49 | 8,136,790 |
| 2016-02-25 | $16.56 | $16.57 | $14.96 | $14.96 | $14.01 | 7,025,310 |
| 2016-02-24 | $16.33 | $17.08 | $16.18 | $16.62 | $15.56 | 7,865,010 |
| 2016-02-23 | $16.54 | $16.65 | $15.79 | $16.55 | $15.50 | 7,354,470 |
| 2016-02-22 | $16.16 | $16.98 | $15.79 | $16.55 | $15.50 | 10,095,430 |
| 2016-02-19 | $15.79 | $16.15 | $15.36 | $16.08 | $15.06 | 10,750,270 |
| 2016-02-18 | $16.00 | $16.29 | $15.21 | $16.05 | $15.03 | 15,938,720 |
| 2016-02-17 | $14.23 | $15.62 | $14.23 | $15.62 | $14.63 | 12,975,790 |
| 2016-02-16 | $13.51 | $14.29 | $13.51 | $14.20 | $13.30 | 6,568,390 |
| 2016-02-15 | $13.20 | $13.67 | $12.82 | $13.48 | $12.62 | 4,442,150 |
| 2016-02-12 | $13.72 | $13.72 | $13.72 | $13.72 | $12.85 | 0 |
| 2016-02-11 | $13.72 | $13.72 | $13.72 | $13.72 | $12.85 | 0 |
| 2016-02-10 | $13.72 | $13.72 | $13.72 | $13.72 | $12.85 | 0 |
| 2016-02-09 | $13.72 | $13.72 | $13.72 | $13.72 | $12.85 | 0 |
| 2016-02-08 | $13.72 | $13.72 | $13.72 | $13.72 | $12.85 | 0 |
| 2016-02-05 | $14.16 | $14.38 | $13.67 | $13.72 | $12.85 | 5,685,770 |
| 2016-02-04 | $14.07 | $14.46 | $13.97 | $14.15 | $13.25 | 7,592,120 |
| 2016-02-03 | $13.73 | $14.28 | $13.60 | $14.08 | $13.18 | 8,402,230 |
| 2016-02-02 | $13.05 | $14.95 | $12.98 | $14.42 | $13.50 | 17,023,700 |
| 2016-02-01 | $15.82 | $17.04 | $14.42 | $14.42 | $13.50 | 11,831,000 |
| 2016-01-29 | $15.70 | $16.59 | $15.40 | $16.02 | $15.00 | 9,761,760 |
| 2016-01-28 | $16.00 | $17.18 | $15.35 | $16.43 | $15.38 | 14,307,950 |
| 2016-01-27 | $16.65 | $16.65 | $16.65 | $16.65 | $15.59 | 0 |
| 2016-01-26 | $15.92 | $17.30 | $15.60 | $16.65 | $15.59 | 20,825,410 |
| 2016-01-25 | $14.51 | $15.87 | $14.51 | $15.87 | $14.86 | 12,159,340 |
| 2016-01-22 | $13.80 | $14.48 | $13.75 | $14.43 | $13.51 | 4,640,610 |
| 2016-01-21 | $14.17 | $14.64 | $13.65 | $13.68 | $12.81 | 5,133,040 |
| 2016-01-20 | $14.80 | $14.95 | $14.48 | $14.55 | $13.62 | 5,059,670 |
| 2016-01-19 | $14.28 | $15.05 | $14.28 | $14.97 | $14.02 | 6,222,510 |
| 2016-01-18 | $13.90 | $14.76 | $13.60 | $14.32 | $13.41 | 4,216,320 |
| 2016-01-15 | $14.90 | $15.15 | $13.99 | $14.12 | $13.22 | 6,432,380 |
| 2016-01-14 | $13.48 | $15.16 | $13.00 | $15.16 | $14.19 | 7,328,330 |
| 2016-01-13 | $14.12 | $14.58 | $13.50 | $13.78 | $12.90 | 4,956,290 |
| 2016-01-12 | $13.40 | $14.40 | $13.40 | $14.16 | $13.26 | 6,988,880 |
| 2016-01-11 | $14.65 | $14.65 | $13.50 | $13.50 | $12.64 | 6,364,020 |
| 2016-01-08 | $15.55 | $15.80 | $14.17 | $15.00 | $14.04 | 7,217,700 |
| 2016-01-07 | $16.45 | $16.45 | $15.18 | $15.18 | $14.21 | 1,556,100 |
| 2016-01-06 | $16.56 | $16.97 | $16.15 | $16.87 | $15.80 | 5,290,500 |
| 2016-01-05 | $16.30 | $17.32 | $15.91 | $16.35 | $15.31 | 9,041,450 |
| 2016-01-04 | $19.60 | $19.70 | $17.68 | $17.68 | $16.55 | 5,869,150 |
| 2016-01-01 | $19.64 | $19.64 | $19.64 | $19.64 | $18.39 | 0 |
| 2015-12-31 | $20.34 | $20.54 | $19.60 | $19.64 | $18.39 | 5,990,080 |
| 2015-12-30 | $20.72 | $20.72 | $20.06 | $20.30 | $19.01 | 8,570,410 |
| 2015-12-29 | $20.11 | $21.45 | $20.02 | $20.79 | $19.47 | 14,607,570 |
| 2015-12-28 | $19.64 | $20.34 | $19.48 | $20.05 | $18.77 | 10,026,550 |
| 2015-12-25 | $19.30 | $19.66 | $19.22 | $19.63 | $18.38 | 3,944,860 |
| 2015-12-24 | $19.50 | $19.60 | $19.07 | $19.22 | $18.00 | 5,082,610 |
| 2015-12-23 | $20.12 | $20.12 | $19.59 | $19.68 | $18.43 | 6,122,440 |
| 2015-12-22 | $20.12 | $20.32 | $19.70 | $20.06 | $18.78 | 6,425,490 |
| 2015-12-21 | $20.15 | $20.55 | $19.91 | $20.08 | $18.80 | 7,472,990 |
| 2015-12-18 | $19.40 | $20.39 | $19.31 | $20.19 | $18.90 | 11,160,110 |
| 2015-12-17 | $19.33 | $19.59 | $19.22 | $19.45 | $18.21 | 7,447,700 |
| 2015-12-16 | $19.02 | $19.70 | $18.92 | $19.13 | $17.91 | 6,992,420 |
| 2015-12-15 | $18.89 | $19.23 | $18.78 | $18.93 | $17.72 | 5,008,850 |
| 2015-12-14 | $18.40 | $19.10 | $18.11 | $18.90 | $17.70 | 6,429,530 |
| 2015-12-11 | $18.89 | $18.90 | $18.48 | $18.53 | $17.35 | 6,857,660 |
| 2015-12-10 | $19.85 | $20.23 | $19.10 | $19.19 | $17.97 | 8,080,890 |
| 2015-12-09 | $20.20 | $20.58 | $19.74 | $20.00 | $18.73 | 9,453,540 |
| 2015-12-08 | $20.02 | $21.76 | $19.83 | $20.82 | $19.49 | 17,976,490 |
| 2015-12-07 | $19.91 | $20.38 | $19.39 | $20.31 | $19.02 | 12,658,410 |
| 2015-12-04 | $20.00 | $20.20 | $19.50 | $19.96 | $18.69 | 8,549,080 |
| 2015-12-03 | $19.83 | $20.30 | $19.58 | $20.18 | $18.89 | 10,686,050 |
| 2015-12-02 | $19.60 | $20.35 | $18.80 | $20.04 | $18.76 | 14,018,470 |
| 2015-12-01 | $20.98 | $21.30 | $19.85 | $19.85 | $18.59 | 21,094,060 |
| 2015-11-30 | $22.61 | $23.89 | $22.05 | $22.05 | $20.65 | 27,698,950 |
| 2015-11-27 | $24.50 | $24.50 | $24.50 | $24.50 | $22.94 | 1,015,900 |
| 2015-11-26 | $27.22 | $27.22 | $27.22 | $27.22 | $25.49 | 680,100 |
| 2015-11-25 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-24 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-23 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-20 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-19 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-18 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-17 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-16 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-13 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-12 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-11 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-10 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-09 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-06 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-05 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-04 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-03 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-11-02 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-30 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-29 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-28 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-27 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-26 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-23 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-22 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-21 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-20 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-19 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-16 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-15 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-14 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-13 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-12 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-09 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-08 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-07 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-06 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-05 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-02 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-10-01 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-30 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-29 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-28 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-25 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-24 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-23 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-22 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-21 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-18 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-17 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-16 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-15 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-14 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-11 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-10 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-09 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-08 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-07 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-04 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-03 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-02 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-09-01 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-31 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-28 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-27 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-26 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-25 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-24 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-21 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-20 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-19 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-18 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-17 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-14 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-13 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-12 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-11 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
| 2015-08-10 | $30.40 | $30.40 | $30.40 | $30.40 | $28.46 | 0 |
Shanghai Kaichuang Marine Intnl Company Ltd (600097) News Headlines
Recent Shanghai Kaichuang Marine Intnl Company Ltd (600097) News
Similar Companies to Shanghai Kaichuang Marine Intnl Company Ltd (600097) 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 | -- | -- | -- |