Qianjiang Water Resources Development Company (600283) Exchange: SHG
Data as of July 10, 2025
$10.61 ($0.15) 1.43%
Qianjiang Water Resources Development Company - Daily Information
Click for more stock information on Qianjiang Water Resources Development Company.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $10.60 |
| Previous Close | $10.61 |
| High | $10.78 |
| Low | $10.48 |
| Adjusted Open | $10.60 |
| Previous Adjusted Close | $10.61 |
| Adjusted High | $10.78 |
| Adjusted Low | $10.48 |
About Qianjiang Water Resources Development Company (600283)
QIAN JIANG WATER RESOURCES DEVELOPMENT CO., LTD is principally engaged in tap water production and supply, as well as piping installation businesses. In addition, the Company involves in real estate development, distribution of materials and spare parts, as well as provision of catering and hotel services. The Company operates its businesses primarily in Zhejiang province, China.
Invest in Qianjiang Water Resources Development Company (600283)
Historical Stock Data for Qianjiang Water Resources Development Company (600283)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $10.60 | $10.78 | $10.48 | $10.61 | $10.61 | 13,380,310 |
| 2025-05-08 | $10.37 | $10.62 | $10.33 | $10.46 | $10.46 | 8,116,780 |
| 2025-05-07 | $10.54 | $10.58 | $10.37 | $10.44 | $10.44 | 8,821,190 |
| 2025-05-06 | $10.40 | $10.54 | $10.32 | $10.54 | $10.54 | 8,730,540 |
| 2025-04-30 | $10.30 | $10.48 | $10.30 | $10.36 | $10.36 | 7,196,110 |
| 2025-04-29 | $10.35 | $10.40 | $10.19 | $10.31 | $10.31 | 6,294,540 |
| 2025-04-28 | $10.27 | $10.43 | $10.16 | $10.35 | $10.35 | 7,850,090 |
| 2025-04-25 | $10.14 | $10.35 | $10.14 | $10.31 | $10.31 | 7,581,690 |
| 2025-04-24 | $10.23 | $10.27 | $10.12 | $10.14 | $10.14 | 5,518,200 |
| 2025-04-23 | $10.28 | $10.37 | $10.15 | $10.22 | $10.22 | 7,748,970 |
| 2025-04-22 | $10.10 | $10.29 | $10.10 | $10.29 | $10.29 | 7,962,740 |
| 2025-04-21 | $10.25 | $10.34 | $10.14 | $10.20 | $10.20 | 9,359,140 |
| 2025-04-18 | $9.88 | $10.24 | $9.81 | $10.22 | $10.22 | 14,516,200 |
| 2025-04-17 | $9.89 | $10.00 | $9.87 | $9.88 | $9.88 | 5,761,340 |
| 2025-04-16 | $9.99 | $10.13 | $9.75 | $9.95 | $9.95 | 9,847,340 |
| 2025-04-15 | $9.65 | $10.18 | $9.54 | $10.05 | $10.05 | 14,314,460 |
| 2025-04-14 | $9.65 | $9.74 | $9.61 | $9.64 | $9.64 | 4,117,100 |
| 2025-04-11 | $9.55 | $9.70 | $9.55 | $9.60 | $9.60 | 6,094,340 |
| 2025-04-10 | $9.65 | $9.81 | $9.55 | $9.63 | $9.63 | 10,618,040 |
| 2025-04-09 | $9.30 | $9.58 | $9.09 | $9.52 | $9.52 | 7,633,940 |
| 2025-04-08 | $9.07 | $9.53 | $9.07 | $9.43 | $9.43 | 10,280,260 |
| 2025-04-07 | $9.73 | $9.77 | $9.07 | $9.07 | $9.07 | 15,144,810 |
| 2025-04-03 | $9.80 | $10.08 | $9.77 | $10.08 | $10.08 | 10,309,740 |
| 2025-04-02 | $10.01 | $10.02 | $9.81 | $9.84 | $9.84 | 5,974,440 |
| 2025-04-01 | $9.83 | $10.10 | $9.75 | $10.05 | $10.05 | 8,905,500 |
| 2025-03-31 | $9.70 | $9.86 | $9.66 | $9.80 | $9.80 | 5,999,840 |
| 2025-03-28 | $9.89 | $9.93 | $9.70 | $9.70 | $9.70 | 5,338,440 |
| 2025-03-27 | $9.96 | $10.01 | $9.89 | $9.91 | $9.91 | 3,426,360 |
| 2025-03-26 | $9.93 | $10.00 | $9.88 | $9.99 | $9.99 | 3,808,520 |
| 2025-03-25 | $10.00 | $10.05 | $9.83 | $9.94 | $9.94 | 4,985,760 |
| 2025-03-24 | $9.95 | $10.05 | $9.70 | $10.03 | $10.03 | 7,951,560 |
| 2025-03-21 | $9.95 | $10.04 | $9.90 | $9.95 | $9.95 | 4,953,860 |
| 2025-03-20 | $10.00 | $10.07 | $9.96 | $9.99 | $9.99 | 3,753,980 |
| 2025-03-19 | $10.03 | $10.07 | $9.96 | $10.05 | $10.05 | 3,941,400 |
| 2025-03-18 | $9.98 | $10.04 | $9.95 | $10.04 | $10.04 | 4,187,320 |
| 2025-03-17 | $9.94 | $10.06 | $9.91 | $10.00 | $10.00 | 5,930,580 |
| 2025-03-14 | $9.85 | $9.98 | $9.82 | $9.96 | $9.96 | 6,486,200 |
| 2025-03-13 | $9.98 | $9.98 | $9.71 | $9.88 | $9.88 | 6,182,440 |
| 2025-03-12 | $10.00 | $10.00 | $9.88 | $9.95 | $9.95 | 4,372,720 |
| 2025-03-11 | $9.90 | $9.96 | $9.83 | $9.94 | $9.94 | 5,127,540 |
| 2025-03-10 | $10.08 | $10.09 | $9.91 | $9.94 | $9.94 | 6,492,770 |
| 2025-03-07 | $10.15 | $10.43 | $10.06 | $10.13 | $10.13 | 8,728,740 |
| 2025-03-06 | $9.98 | $10.18 | $9.94 | $10.09 | $10.09 | 7,558,360 |
| 2025-03-05 | $10.02 | $10.03 | $9.87 | $9.97 | $9.97 | 3,969,800 |
| 2025-03-04 | $9.87 | $10.02 | $9.85 | $10.01 | $10.01 | 3,703,920 |
| 2025-03-03 | $10.02 | $10.03 | $9.88 | $9.93 | $9.93 | 6,197,320 |
| 2025-02-28 | $10.03 | $10.13 | $9.90 | $9.93 | $9.93 | 7,185,460 |
| 2025-02-27 | $10.16 | $10.23 | $9.88 | $10.04 | $10.04 | 9,506,670 |
| 2025-02-26 | $10.10 | $10.28 | $10.10 | $10.17 | $10.17 | 9,866,160 |
| 2025-02-25 | $10.25 | $10.41 | $10.10 | $10.18 | $10.18 | 17,374,010 |
| 2025-02-24 | $10.81 | $11.00 | $10.59 | $10.59 | $10.59 | 18,224,100 |
| 2025-02-20 | $10.40 | $11.36 | $10.27 | $10.71 | $10.71 | 32,993,640 |
| 2025-02-19 | $10.17 | $10.58 | $10.06 | $10.34 | $10.34 | 19,436,780 |
| 2025-02-18 | $10.15 | $10.59 | $9.99 | $10.16 | $10.16 | 20,519,840 |
| 2025-02-17 | $9.86 | $10.35 | $9.69 | $10.01 | $10.01 | 13,585,760 |
| 2025-02-14 | $9.79 | $9.87 | $9.63 | $9.74 | $9.74 | 8,309,210 |
| 2025-02-13 | $10.23 | $10.35 | $9.85 | $9.87 | $9.87 | 13,305,420 |
| 2025-02-12 | $9.93 | $10.76 | $9.88 | $10.18 | $10.18 | 24,678,230 |
| 2025-02-11 | $9.60 | $10.13 | $9.55 | $9.88 | $9.88 | 16,158,420 |
| 2025-02-10 | $9.28 | $9.80 | $9.24 | $9.65 | $9.65 | 11,417,710 |
| 2025-02-07 | $9.32 | $9.33 | $9.18 | $9.28 | $9.28 | 5,582,770 |
| 2025-02-06 | $9.28 | $9.29 | $9.19 | $9.28 | $9.28 | 3,076,950 |
| 2025-02-05 | $9.35 | $9.35 | $9.18 | $9.24 | $9.24 | 3,022,800 |
| 2025-01-27 | $9.17 | $9.38 | $9.17 | $9.28 | $9.28 | 4,177,160 |
| 2025-01-24 | $9.12 | $9.19 | $9.01 | $9.18 | $9.18 | 2,817,660 |
| 2025-01-23 | $9.08 | $9.18 | $9.06 | $9.08 | $9.08 | 2,702,780 |
| 2025-01-22 | $9.05 | $9.06 | $8.95 | $9.03 | $9.03 | 1,747,040 |
| 2025-01-21 | $9.13 | $9.15 | $9.01 | $9.07 | $9.07 | 1,713,580 |
| 2025-01-20 | $9.12 | $9.15 | $9.02 | $9.11 | $9.11 | 2,621,110 |
| 2025-01-17 | $9.10 | $9.12 | $9.02 | $9.06 | $9.06 | 2,015,360 |
| 2025-01-16 | $9.09 | $9.17 | $9.01 | $9.10 | $9.10 | 2,425,380 |
| 2025-01-15 | $9.11 | $9.15 | $9.06 | $9.09 | $9.09 | 2,076,160 |
| 2025-01-14 | $8.87 | $9.23 | $8.87 | $9.11 | $9.11 | 5,011,140 |
| 2025-01-13 | $8.75 | $8.88 | $8.67 | $8.87 | $8.87 | 2,387,530 |
| 2025-01-09 | $8.92 | $8.92 | $8.83 | $8.88 | $8.88 | 1,912,110 |
| 2025-01-08 | $8.97 | $8.98 | $8.75 | $8.93 | $8.93 | 2,753,690 |
| 2025-01-07 | $8.84 | $8.97 | $8.81 | $8.96 | $8.96 | 1,988,610 |
| 2025-01-06 | $8.78 | $8.90 | $8.60 | $8.86 | $8.86 | 3,198,750 |
| 2025-01-03 | $9.15 | $9.17 | $8.77 | $8.78 | $8.78 | 5,359,240 |
| 2025-01-02 | $9.28 | $9.42 | $9.01 | $9.11 | $9.11 | 5,137,390 |
| 2024-12-31 | $9.40 | $9.49 | $9.24 | $9.28 | $9.28 | 4,450,200 |
| 2024-12-30 | $9.45 | $9.62 | $9.29 | $9.40 | $9.40 | 4,929,240 |
| 2024-12-27 | $9.31 | $9.52 | $9.27 | $9.48 | $9.48 | 4,214,070 |
| 2024-12-26 | $9.25 | $9.42 | $9.25 | $9.30 | $9.30 | 2,885,390 |
| 2024-12-25 | $9.60 | $9.63 | $9.20 | $9.27 | $9.27 | 6,710,880 |
| 2024-12-24 | $9.55 | $9.66 | $9.48 | $9.66 | $9.66 | 4,498,350 |
| 2024-12-23 | $9.59 | $9.72 | $9.44 | $9.48 | $9.48 | 6,234,320 |
| 2024-12-20 | $9.67 | $9.73 | $9.56 | $9.60 | $9.60 | 6,430,380 |
| 2024-12-19 | $10.00 | $10.03 | $9.65 | $9.71 | $9.71 | 10,299,970 |
| 2024-12-18 | $9.46 | $10.38 | $9.36 | $10.01 | $10.01 | 19,708,390 |
| 2024-12-17 | $9.82 | $9.85 | $9.38 | $9.44 | $9.44 | 9,374,320 |
| 2024-12-16 | $9.85 | $9.98 | $9.79 | $9.86 | $9.86 | 7,567,460 |
| 2024-12-13 | $10.23 | $10.24 | $9.88 | $9.91 | $9.91 | 12,149,620 |
| 2024-12-12 | $10.25 | $10.45 | $10.22 | $10.29 | $10.29 | 10,455,730 |
| 2024-12-11 | $10.00 | $10.32 | $9.95 | $10.25 | $10.25 | 12,101,480 |
| 2024-12-10 | $10.33 | $10.46 | $10.06 | $10.07 | $10.07 | 12,407,990 |
| 2024-12-09 | $9.96 | $10.39 | $9.96 | $10.12 | $10.12 | 12,372,620 |
| 2024-12-06 | $9.81 | $10.04 | $9.75 | $10.00 | $10.00 | 9,093,850 |
| 2024-12-05 | $9.69 | $9.83 | $9.66 | $9.79 | $9.79 | 7,519,750 |
| 2024-12-04 | $10.00 | $10.16 | $9.72 | $9.76 | $9.76 | 10,843,800 |
| 2024-12-03 | $10.08 | $10.19 | $9.97 | $10.06 | $10.06 | 10,044,380 |
| 2024-12-02 | $10.00 | $10.09 | $9.88 | $9.98 | $9.98 | 12,868,130 |
| 2024-11-29 | $9.94 | $10.30 | $9.77 | $10.01 | $10.01 | 14,875,290 |
| 2024-11-28 | $9.68 | $10.33 | $9.63 | $10.06 | $10.06 | 19,224,200 |
| 2024-11-27 | $9.90 | $9.98 | $9.42 | $9.73 | $9.73 | 16,949,260 |
| 2024-11-26 | $10.48 | $10.48 | $9.95 | $10.01 | $10.01 | 24,880,420 |
| 2024-11-25 | $9.78 | $10.77 | $9.48 | $10.77 | $10.77 | 37,206,510 |
| 2024-11-22 | $9.35 | $10.20 | $9.31 | $9.79 | $9.79 | 26,620,220 |
| 2024-11-21 | $9.36 | $9.41 | $9.23 | $9.32 | $9.32 | 3,143,860 |
| 2024-11-20 | $9.30 | $9.38 | $9.19 | $9.37 | $9.37 | 4,895,310 |
| 2024-11-19 | $9.09 | $9.35 | $9.06 | $9.30 | $9.30 | 5,960,140 |
| 2024-11-18 | $9.15 | $9.32 | $9.06 | $9.08 | $9.08 | 5,679,400 |
| 2024-11-15 | $9.27 | $9.41 | $9.15 | $9.16 | $9.16 | 3,906,540 |
| 2024-11-14 | $9.48 | $9.55 | $9.27 | $9.29 | $9.29 | 5,276,460 |
| 2024-11-13 | $9.60 | $9.71 | $9.39 | $9.53 | $9.53 | 6,627,590 |
| 2024-11-12 | $9.59 | $9.72 | $9.48 | $9.58 | $9.58 | 7,529,940 |
| 2024-11-11 | $9.65 | $9.77 | $9.47 | $9.62 | $9.62 | 6,452,890 |
| 2024-11-08 | $9.82 | $9.83 | $9.53 | $9.65 | $9.65 | 9,382,280 |
| 2024-11-07 | $9.41 | $9.65 | $9.33 | $9.63 | $9.63 | 9,318,860 |
| 2024-11-06 | $9.48 | $9.50 | $9.33 | $9.37 | $9.37 | 7,229,570 |
| 2024-11-05 | $9.46 | $9.53 | $9.40 | $9.50 | $9.50 | 7,924,030 |
| 2024-11-04 | $9.49 | $9.57 | $9.36 | $9.46 | $9.46 | 4,745,200 |
| 2024-11-01 | $9.45 | $9.58 | $9.18 | $9.41 | $9.41 | 8,081,500 |
| 2024-10-31 | $9.46 | $9.59 | $9.44 | $9.55 | $9.55 | 7,633,060 |
| 2024-10-30 | $9.52 | $9.55 | $9.31 | $9.49 | $9.49 | 6,554,080 |
| 2024-10-29 | $9.71 | $9.77 | $9.46 | $9.52 | $9.52 | 12,051,180 |
| 2024-10-28 | $9.60 | $10.05 | $9.55 | $9.81 | $9.81 | 16,317,790 |
| 2024-10-25 | $9.23 | $9.50 | $9.23 | $9.41 | $9.41 | 8,933,190 |
| 2024-10-24 | $9.37 | $9.39 | $9.14 | $9.17 | $9.17 | 7,400,470 |
| 2024-10-23 | $9.21 | $9.54 | $9.17 | $9.38 | $9.38 | 13,966,640 |
| 2024-10-22 | $8.86 | $9.19 | $8.86 | $9.17 | $9.17 | 10,851,680 |
| 2024-10-21 | $8.85 | $8.92 | $8.74 | $8.92 | $8.92 | 8,378,670 |
| 2024-10-18 | $8.83 | $8.95 | $8.64 | $8.85 | $8.85 | 8,718,710 |
| 2024-10-17 | $9.06 | $9.11 | $8.80 | $8.80 | $8.80 | 10,277,840 |
| 2024-10-16 | $8.97 | $9.20 | $8.90 | $9.06 | $9.06 | 13,930,810 |
| 2024-10-15 | $8.78 | $9.01 | $8.68 | $8.77 | $8.77 | 7,860,640 |
| 2024-10-14 | $8.73 | $8.84 | $8.56 | $8.81 | $8.81 | 7,988,430 |
| 2024-10-11 | $8.88 | $8.91 | $8.53 | $8.67 | $8.67 | 7,191,580 |
| 2024-10-10 | $8.59 | $9.10 | $8.53 | $8.98 | $8.98 | 12,455,880 |
| 2024-10-09 | $9.20 | $9.20 | $8.52 | $8.56 | $8.56 | 12,799,420 |
| 2024-10-08 | $9.99 | $9.99 | $8.88 | $9.33 | $9.33 | 21,620,980 |
| 2024-09-30 | $8.64 | $9.23 | $8.44 | $9.10 | $9.10 | 18,941,710 |
| 2024-09-27 | $8.21 | $8.45 | $8.20 | $8.44 | $8.44 | 6,428,420 |
| 2024-09-26 | $8.02 | $8.16 | $7.99 | $8.16 | $8.16 | 6,788,580 |
| 2024-09-25 | $8.06 | $8.26 | $8.01 | $8.07 | $8.07 | 6,030,310 |
| 2024-09-24 | $7.85 | $7.98 | $7.81 | $7.97 | $7.97 | 3,747,990 |
| 2024-09-23 | $7.75 | $7.82 | $7.73 | $7.79 | $7.79 | 1,572,040 |
| 2024-09-20 | $7.86 | $7.87 | $7.74 | $7.78 | $7.78 | 1,710,000 |
| 2024-09-19 | $7.80 | $7.88 | $7.78 | $7.84 | $7.84 | 2,708,830 |
| 2024-09-18 | $7.77 | $7.80 | $7.64 | $7.75 | $7.75 | 2,070,310 |
| 2024-09-13 | $7.79 | $7.82 | $7.71 | $7.81 | $7.81 | 2,513,920 |
| 2024-09-12 | $7.61 | $7.81 | $7.61 | $7.76 | $7.76 | 3,113,800 |
| 2024-09-11 | $7.77 | $7.77 | $7.62 | $7.66 | $7.66 | 1,641,700 |
| 2024-09-10 | $7.67 | $7.75 | $7.61 | $7.73 | $7.73 | 2,147,140 |
| 2024-09-09 | $7.57 | $7.69 | $7.51 | $7.67 | $7.67 | 2,180,570 |
| 2024-09-06 | $7.66 | $7.73 | $7.58 | $7.62 | $7.62 | 2,977,740 |
| 2024-09-05 | $7.56 | $7.82 | $7.53 | $7.75 | $7.75 | 3,954,120 |
| 2024-09-04 | $7.54 | $7.61 | $7.51 | $7.52 | $7.52 | 1,460,400 |
| 2024-09-03 | $7.50 | $7.60 | $7.47 | $7.57 | $7.57 | 1,752,680 |
| 2024-09-02 | $7.63 | $7.67 | $7.48 | $7.52 | $7.52 | 2,349,300 |
| 2024-08-30 | $7.65 | $7.73 | $7.51 | $7.63 | $7.63 | 3,197,000 |
| 2024-08-29 | $7.47 | $7.62 | $7.46 | $7.59 | $7.59 | 2,640,580 |
| 2024-08-28 | $7.45 | $7.53 | $7.38 | $7.47 | $7.47 | 1,659,740 |
| 2024-08-27 | $7.68 | $7.71 | $7.43 | $7.45 | $7.45 | 2,778,340 |
| 2024-08-26 | $7.54 | $7.71 | $7.53 | $7.69 | $7.69 | 1,790,040 |
| 2024-08-23 | $7.70 | $7.72 | $7.52 | $7.59 | $7.59 | 2,228,280 |
| 2024-08-22 | $7.78 | $7.82 | $7.60 | $7.69 | $7.69 | 1,784,860 |
| 2024-08-21 | $7.95 | $7.97 | $7.72 | $7.79 | $7.79 | 2,387,200 |
| 2024-08-20 | $7.94 | $7.94 | $7.68 | $7.90 | $7.90 | 3,334,840 |
| 2024-08-19 | $8.07 | $8.10 | $7.90 | $7.93 | $7.93 | 3,067,660 |
| 2024-08-16 | $8.27 | $8.38 | $8.07 | $8.09 | $8.09 | 3,319,960 |
| 2024-08-15 | $11.80 | $11.91 | $11.74 | $11.88 | $11.88 | 2,782,030 |
| 2024-08-14 | $11.75 | $11.89 | $11.69 | $11.87 | $11.87 | 3,032,900 |
| 2024-08-13 | $11.64 | $11.77 | $11.51 | $11.72 | $11.72 | 1,932,700 |
| 2024-08-12 | $11.67 | $11.81 | $11.67 | $11.71 | $11.71 | 1,607,270 |
| 2024-08-09 | $11.80 | $11.88 | $11.65 | $11.67 | $11.67 | 1,615,200 |
| 2024-08-08 | $11.73 | $11.74 | $11.59 | $11.68 | $11.68 | 1,103,180 |
| 2024-08-07 | $11.69 | $11.79 | $11.61 | $11.72 | $11.72 | 1,479,510 |
| 2024-08-06 | $11.55 | $11.68 | $11.55 | $11.68 | $11.68 | 1,344,300 |
| 2024-08-05 | $11.49 | $11.79 | $11.49 | $11.55 | $11.55 | 2,848,800 |
| 2024-08-02 | $11.79 | $11.80 | $11.64 | $11.65 | $11.65 | 2,008,100 |
| 2024-08-01 | $11.87 | $11.93 | $11.79 | $11.85 | $11.85 | 2,339,700 |
| 2024-07-31 | $11.75 | $11.92 | $11.67 | $11.92 | $11.92 | 3,445,500 |
| 2024-07-30 | $11.58 | $11.82 | $11.54 | $11.75 | $11.75 | 2,530,400 |
| 2024-07-29 | $11.60 | $11.69 | $11.41 | $11.61 | $11.61 | 2,311,500 |
| 2024-07-26 | $11.78 | $11.84 | $11.61 | $11.70 | $11.70 | 2,558,800 |
| 2024-07-25 | $11.54 | $11.91 | $11.36 | $11.78 | $11.78 | 4,212,530 |
| 2024-07-24 | $11.30 | $11.66 | $11.20 | $11.58 | $11.58 | 3,494,600 |
| 2024-07-23 | $11.87 | $12.02 | $11.52 | $11.56 | $11.56 | 5,208,170 |
| 2024-07-22 | $11.41 | $11.57 | $11.35 | $11.52 | $11.52 | 1,683,370 |
| 2024-07-19 | $11.32 | $11.52 | $11.28 | $11.41 | $11.41 | 1,804,170 |
| 2024-07-18 | $11.40 | $11.44 | $11.14 | $11.44 | $11.44 | 2,675,810 |
| 2024-07-17 | $11.39 | $11.49 | $11.31 | $11.44 | $11.44 | 2,097,800 |
| 2024-07-16 | $11.63 | $11.64 | $11.40 | $11.43 | $11.43 | 2,085,500 |
| 2024-07-15 | $11.74 | $11.74 | $11.58 | $11.64 | $11.64 | 1,368,000 |
| 2024-07-12 | $11.83 | $11.94 | $11.71 | $11.76 | $11.76 | 1,795,350 |
| 2024-07-11 | $11.72 | $11.92 | $11.65 | $11.89 | $11.89 | 3,069,100 |
| 2024-07-10 | $11.65 | $11.85 | $11.55 | $11.59 | $11.59 | 2,131,250 |
| 2024-07-09 | $11.63 | $11.78 | $11.27 | $11.76 | $11.76 | 4,290,720 |
| 2024-07-08 | $12.05 | $12.29 | $11.64 | $11.65 | $11.65 | 3,683,000 |
| 2024-07-05 | $12.06 | $12.11 | $11.87 | $11.99 | $11.99 | 2,379,400 |
| 2024-07-04 | $12.43 | $12.47 | $12.03 | $12.04 | $12.04 | 3,431,400 |
| 2024-07-03 | $12.57 | $12.62 | $12.33 | $12.39 | $12.39 | 3,384,300 |
| 2024-07-02 | $12.70 | $12.75 | $12.53 | $12.67 | $12.67 | 3,559,200 |
| 2024-07-01 | $12.53 | $12.96 | $12.53 | $12.80 | $12.80 | 4,243,600 |
| 2024-06-28 | $12.48 | $12.82 | $12.33 | $12.64 | $12.64 | 5,050,370 |
| 2024-06-27 | $12.80 | $13.07 | $12.56 | $12.58 | $12.58 | 4,944,600 |
| 2024-06-26 | $13.20 | $13.20 | $12.60 | $12.95 | $12.95 | 7,180,200 |
| 2024-06-25 | $13.41 | $13.69 | $13.21 | $13.24 | $13.24 | 6,812,700 |
| 2024-06-24 | $13.60 | $13.77 | $12.95 | $13.61 | $13.61 | 11,828,100 |
| 2024-06-21 | $12.92 | $13.49 | $12.92 | $13.49 | $13.49 | 10,486,830 |
| 2024-06-20 | $13.03 | $13.25 | $12.80 | $12.96 | $12.96 | 5,295,900 |
| 2024-06-19 | $12.86 | $13.29 | $12.86 | $13.04 | $13.04 | 7,238,130 |
| 2024-06-18 | $12.80 | $13.00 | $12.72 | $12.78 | $12.78 | 3,314,400 |
| 2024-06-17 | $12.63 | $12.95 | $12.47 | $12.76 | $12.76 | 4,262,010 |
| 2024-06-14 | $12.40 | $12.70 | $12.26 | $12.58 | $12.58 | 3,602,100 |
| 2024-06-13 | $12.29 | $12.45 | $12.20 | $12.40 | $12.40 | 2,866,000 |
| 2024-06-12 | $12.22 | $12.43 | $12.21 | $12.34 | $12.34 | 2,075,800 |
| 2024-06-11 | $12.53 | $12.56 | $12.16 | $12.31 | $12.31 | 3,585,400 |
| 2024-06-07 | $12.26 | $12.72 | $12.26 | $12.66 | $12.66 | 4,498,700 |
| 2024-06-06 | $12.75 | $12.78 | $12.10 | $12.26 | $12.26 | 5,893,500 |
| 2024-06-05 | $12.80 | $12.82 | $12.66 | $12.69 | $12.69 | 2,421,100 |
| 2024-06-04 | $12.92 | $12.92 | $12.67 | $12.89 | $12.89 | 3,445,900 |
| 2024-06-03 | $13.22 | $13.38 | $12.71 | $12.88 | $12.88 | 5,850,740 |
| 2024-05-31 | $13.04 | $13.49 | $12.89 | $13.42 | $13.42 | 7,364,810 |
| 2024-05-30 | $13.06 | $13.27 | $12.85 | $12.99 | $12.99 | 4,674,100 |
| 2024-05-29 | $13.27 | $13.38 | $13.03 | $13.12 | $13.12 | 5,975,100 |
| 2024-05-28 | $13.63 | $13.81 | $13.35 | $13.39 | $13.39 | 4,060,430 |
| 2024-05-27 | $13.58 | $13.83 | $13.22 | $13.75 | $13.75 | 6,163,400 |
| 2024-05-24 | $13.79 | $13.95 | $13.56 | $13.67 | $13.67 | 4,720,400 |
| 2024-05-23 | $13.98 | $14.10 | $13.69 | $13.84 | $13.84 | 5,005,000 |
| 2024-05-22 | $13.79 | $14.04 | $13.72 | $14.04 | $14.04 | 5,675,210 |
| 2024-05-21 | $13.85 | $14.25 | $13.74 | $13.79 | $13.79 | 5,864,060 |
| 2024-05-20 | $13.45 | $13.99 | $13.42 | $13.95 | $13.95 | 9,762,060 |
| 2024-05-17 | $13.27 | $13.45 | $13.26 | $13.45 | $13.45 | 3,082,870 |
| 2024-05-16 | $13.31 | $13.41 | $13.26 | $13.30 | $13.30 | 2,790,800 |
| 2024-05-15 | $13.51 | $13.59 | $13.27 | $13.31 | $13.31 | 4,869,600 |
| 2024-05-14 | $13.33 | $13.76 | $13.27 | $13.61 | $13.61 | 6,146,600 |
| 2024-05-13 | $13.90 | $14.00 | $13.47 | $13.48 | $13.48 | 12,189,190 |
| 2024-05-10 | $13.44 | $13.55 | $13.34 | $13.50 | $13.50 | 3,156,800 |
| 2024-05-09 | $13.47 | $13.61 | $13.41 | $13.44 | $13.44 | 4,547,000 |
| 2024-05-08 | $13.56 | $13.66 | $13.48 | $13.51 | $13.51 | 4,373,350 |
| 2024-05-07 | $13.53 | $13.85 | $13.43 | $13.65 | $13.65 | 6,995,100 |
| 2024-05-06 | $13.59 | $13.60 | $13.33 | $13.52 | $13.52 | 6,532,200 |
| 2024-04-30 | $13.06 | $13.66 | $12.92 | $13.54 | $13.54 | 10,903,450 |
| 2024-04-29 | $12.92 | $13.35 | $12.92 | $13.30 | $13.30 | 6,017,500 |
| 2024-04-26 | $12.89 | $13.04 | $12.84 | $13.01 | $13.01 | 5,612,900 |
| 2024-04-25 | $13.06 | $13.08 | $12.92 | $12.96 | $12.96 | 5,428,900 |
| 2024-04-24 | $12.96 | $13.27 | $12.85 | $13.19 | $13.19 | 8,805,500 |
| 2024-04-23 | $13.38 | $13.65 | $13.07 | $13.16 | $13.16 | 10,898,510 |
| 2024-04-22 | $13.66 | $13.92 | $13.32 | $13.37 | $13.37 | 14,260,930 |
| 2024-04-19 | $12.58 | $13.65 | $12.52 | $13.03 | $13.03 | 15,586,560 |
| 2024-04-18 | $12.50 | $12.72 | $12.50 | $12.57 | $12.57 | 3,674,570 |
| 2024-04-17 | $12.03 | $12.62 | $12.02 | $12.60 | $12.60 | 5,627,830 |
| 2024-04-16 | $12.35 | $12.37 | $11.91 | $11.92 | $11.92 | 5,388,930 |
| 2024-04-15 | $12.60 | $12.65 | $12.23 | $12.44 | $12.44 | 5,317,100 |
| 2024-04-12 | $12.74 | $12.81 | $12.52 | $12.61 | $12.61 | 5,681,210 |
| 2024-04-11 | $12.37 | $12.62 | $12.37 | $12.50 | $12.50 | 3,595,500 |
| 2024-04-10 | $12.58 | $12.66 | $12.30 | $12.47 | $12.47 | 4,020,100 |
| 2024-04-09 | $12.45 | $12.61 | $12.40 | $12.58 | $12.58 | 3,766,600 |
| 2024-04-08 | $12.50 | $12.57 | $12.36 | $12.40 | $12.40 | 4,098,100 |
| 2024-04-03 | $12.35 | $12.49 | $12.33 | $12.49 | $12.49 | 3,787,810 |
| 2024-04-02 | $12.28 | $12.49 | $12.28 | $12.42 | $12.42 | 4,693,000 |
| 2024-04-01 | $12.21 | $12.31 | $12.18 | $12.28 | $12.28 | 2,885,600 |
| 2024-03-29 | $11.96 | $12.18 | $11.90 | $12.18 | $12.18 | 3,412,400 |
| 2024-03-28 | $11.75 | $12.06 | $11.74 | $11.96 | $11.96 | 2,654,900 |
| 2024-03-27 | $11.98 | $12.16 | $11.77 | $11.78 | $11.78 | 3,342,800 |
| 2024-03-26 | $12.10 | $12.15 | $11.86 | $12.03 | $12.03 | 3,759,700 |
| 2024-03-25 | $12.10 | $12.25 | $11.94 | $12.12 | $12.12 | 3,707,720 |
| 2024-03-22 | $12.20 | $12.27 | $12.01 | $12.14 | $12.14 | 4,106,400 |
| 2024-03-21 | $12.03 | $12.50 | $11.96 | $12.32 | $12.32 | 6,170,450 |
| 2024-03-20 | $11.87 | $12.10 | $11.87 | $12.03 | $12.03 | 2,643,700 |
| 2024-03-19 | $12.03 | $12.03 | $11.87 | $11.90 | $11.90 | 2,811,600 |
| 2024-03-18 | $12.00 | $12.05 | $11.89 | $12.00 | $12.00 | 3,515,110 |
| 2024-03-15 | $11.68 | $12.09 | $11.65 | $11.96 | $11.96 | 4,474,500 |
| 2024-03-14 | $11.69 | $12.10 | $11.65 | $11.77 | $11.77 | 5,015,900 |
| 2024-03-13 | $11.60 | $11.73 | $11.56 | $11.69 | $11.69 | 3,102,000 |
| 2024-03-12 | $11.75 | $11.75 | $11.50 | $11.65 | $11.65 | 3,158,800 |
| 2024-03-11 | $11.45 | $11.84 | $11.40 | $11.68 | $11.68 | 3,832,700 |
| 2024-03-08 | $11.46 | $11.52 | $11.34 | $11.45 | $11.45 | 2,693,640 |
| 2024-03-07 | $11.58 | $11.64 | $11.42 | $11.50 | $11.50 | 3,669,500 |
| 2024-03-06 | $11.52 | $11.64 | $11.41 | $11.54 | $11.54 | 4,667,900 |
| 2024-03-05 | $11.33 | $11.98 | $11.22 | $11.63 | $11.63 | 8,365,570 |
| 2024-03-04 | $11.25 | $11.37 | $11.18 | $11.36 | $11.36 | 3,569,070 |
| 2024-03-01 | $11.24 | $11.32 | $11.15 | $11.26 | $11.26 | 2,912,600 |
| 2024-02-29 | $10.90 | $11.24 | $10.82 | $11.23 | $11.23 | 4,084,800 |
| 2024-02-28 | $11.30 | $11.59 | $10.93 | $10.94 | $10.94 | 6,255,280 |
| 2024-02-27 | $11.06 | $11.30 | $11.04 | $11.30 | $11.30 | 3,663,500 |
| 2024-02-26 | $11.15 | $11.29 | $11.03 | $11.11 | $11.11 | 3,748,380 |
| 2024-02-23 | $11.03 | $11.16 | $10.93 | $11.14 | $11.14 | 3,951,100 |
| 2024-02-22 | $10.98 | $11.08 | $10.87 | $11.03 | $11.03 | 2,923,400 |
| 2024-02-21 | $10.78 | $11.17 | $10.74 | $10.96 | $10.96 | 4,036,400 |
| 2024-02-20 | $10.85 | $10.97 | $10.70 | $10.88 | $10.88 | 2,960,300 |
| 2024-02-19 | $10.70 | $11.10 | $10.70 | $10.87 | $10.87 | 3,946,890 |
| 2024-02-08 | $10.09 | $10.88 | $10.03 | $10.70 | $10.70 | 5,517,680 |
| 2024-02-07 | $10.00 | $10.30 | $9.88 | $10.05 | $10.05 | 4,226,670 |
| 2024-02-06 | $9.58 | $10.35 | $9.20 | $10.16 | $10.16 | 5,686,670 |
| 2024-02-05 | $10.40 | $10.42 | $9.66 | $9.74 | $9.74 | 6,138,600 |
| 2024-02-02 | $11.03 | $11.19 | $10.30 | $10.56 | $10.56 | 4,467,100 |
| 2024-02-01 | $11.40 | $11.40 | $11.00 | $11.09 | $11.09 | 3,738,300 |
| 2024-01-31 | $11.78 | $11.92 | $11.35 | $11.44 | $11.44 | 2,724,600 |
| 2024-01-30 | $11.84 | $12.12 | $11.80 | $11.83 | $11.83 | 2,592,180 |
| 2024-01-29 | $12.23 | $12.26 | $11.91 | $11.93 | $11.93 | 2,716,400 |
| 2024-01-26 | $12.05 | $12.30 | $12.00 | $12.16 | $12.16 | 3,802,670 |
| 2024-01-25 | $11.56 | $12.06 | $11.55 | $12.05 | $12.05 | 4,568,300 |
| 2024-01-24 | $11.45 | $11.57 | $11.07 | $11.56 | $11.56 | 3,085,680 |
| 2024-01-23 | $11.20 | $11.40 | $10.96 | $11.37 | $11.37 | 2,735,370 |
| 2024-01-22 | $11.93 | $11.93 | $11.08 | $11.22 | $11.22 | 3,558,650 |
| 2024-01-19 | $12.01 | $12.17 | $11.86 | $11.91 | $11.91 | 2,192,100 |
| 2024-01-18 | $12.16 | $12.16 | $11.66 | $12.01 | $12.01 | 3,887,600 |
| 2024-01-17 | $12.41 | $12.55 | $12.17 | $12.19 | $12.19 | 2,267,900 |
| 2024-01-16 | $12.46 | $12.54 | $12.27 | $12.41 | $12.41 | 2,119,270 |
| 2024-01-15 | $12.64 | $12.80 | $12.48 | $12.51 | $12.51 | 2,616,500 |
| 2024-01-12 | $12.65 | $12.98 | $12.64 | $12.75 | $12.75 | 3,361,900 |
| 2024-01-11 | $12.48 | $12.74 | $12.37 | $12.64 | $12.64 | 2,183,100 |
| 2024-01-10 | $12.42 | $12.55 | $12.28 | $12.45 | $12.45 | 1,560,400 |
| 2024-01-09 | $12.48 | $12.64 | $12.43 | $12.51 | $12.51 | 1,559,700 |
| 2024-01-08 | $12.67 | $12.77 | $12.49 | $12.49 | $12.49 | 2,630,300 |
| 2024-01-05 | $12.95 | $12.95 | $12.62 | $12.76 | $12.76 | 2,624,000 |
| 2024-01-04 | $12.90 | $13.02 | $12.81 | $12.94 | $12.94 | 3,205,300 |
| 2024-01-03 | $12.64 | $12.91 | $12.59 | $12.91 | $12.91 | 3,250,200 |
| 2024-01-02 | $12.60 | $12.81 | $12.59 | $12.71 | $12.71 | 2,815,600 |
| 2024-01-01 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 0 |
| 2023-12-29 | $12.43 | $12.60 | $12.40 | $12.59 | $12.59 | 2,590,110 |
| 2023-12-28 | $12.40 | $12.56 | $12.31 | $12.46 | $12.46 | 3,512,400 |
| 2023-12-27 | $12.62 | $12.65 | $12.34 | $12.43 | $12.43 | 4,880,800 |
| 2023-12-26 | $12.11 | $13.26 | $12.11 | $12.75 | $12.75 | 9,898,200 |
| 2023-12-25 | $12.44 | $12.44 | $11.91 | $12.16 | $12.16 | 7,316,770 |
| 2023-12-22 | $13.01 | $13.01 | $12.76 | $12.80 | $12.80 | 2,635,000 |
| 2023-12-21 | $12.94 | $12.99 | $12.73 | $12.95 | $12.95 | 3,197,700 |
| 2023-12-20 | $12.96 | $13.15 | $12.95 | $12.95 | $12.95 | 2,095,000 |
| 2023-12-19 | $13.02 | $13.04 | $12.82 | $12.92 | $12.92 | 2,013,200 |
| 2023-12-18 | $13.20 | $13.24 | $12.98 | $13.04 | $13.04 | 2,390,070 |
| 2023-12-15 | $13.29 | $13.29 | $13.16 | $13.20 | $13.20 | 1,960,000 |
| 2023-12-14 | $13.27 | $13.32 | $13.07 | $13.25 | $13.25 | 3,691,800 |
| 2023-12-13 | $13.02 | $13.33 | $13.02 | $13.15 | $13.15 | 3,239,100 |
| 2023-12-12 | $12.94 | $13.08 | $12.90 | $13.08 | $13.08 | 1,758,500 |
| 2023-12-11 | $12.69 | $12.96 | $12.61 | $12.94 | $12.94 | 2,097,770 |
| 2023-12-08 | $13.05 | $13.05 | $12.81 | $12.81 | $12.81 | 3,099,600 |
| 2023-12-07 | $13.15 | $13.15 | $12.96 | $12.99 | $12.99 | 2,286,700 |
| 2023-12-06 | $13.10 | $13.20 | $13.04 | $13.13 | $13.13 | 2,197,800 |
| 2023-12-05 | $13.31 | $13.33 | $13.07 | $13.09 | $13.09 | 2,418,000 |
| 2023-12-04 | $13.11 | $13.34 | $13.09 | $13.31 | $13.31 | 3,720,770 |
| 2023-12-01 | $13.07 | $13.15 | $13.02 | $13.13 | $13.13 | 1,988,000 |
| 2023-11-30 | $13.14 | $13.15 | $12.91 | $13.06 | $13.06 | 2,820,170 |
| 2023-11-29 | $13.23 | $13.26 | $13.12 | $13.14 | $13.14 | 1,805,370 |
| 2023-11-28 | $13.08 | $13.26 | $13.02 | $13.24 | $13.24 | 2,452,400 |
| 2023-11-27 | $13.15 | $13.22 | $12.97 | $13.17 | $13.17 | 4,091,270 |
| 2023-11-24 | $13.36 | $13.40 | $13.13 | $13.20 | $13.20 | 3,545,300 |
| 2023-11-23 | $13.23 | $13.40 | $13.21 | $13.36 | $13.36 | 3,606,280 |
| 2023-11-22 | $13.29 | $13.41 | $13.23 | $13.26 | $13.26 | 3,928,700 |
| 2023-11-21 | $13.33 | $13.53 | $13.30 | $13.33 | $13.33 | 6,191,500 |
| 2023-11-20 | $13.28 | $13.34 | $13.23 | $13.34 | $13.34 | 3,770,300 |
| 2023-11-17 | $13.22 | $13.23 | $13.13 | $13.22 | $13.22 | 2,788,300 |
| 2023-11-16 | $13.30 | $13.36 | $13.17 | $13.20 | $13.20 | 3,488,300 |
| 2023-11-15 | $13.31 | $13.38 | $13.27 | $13.34 | $13.34 | 4,542,110 |
| 2023-11-14 | $13.34 | $13.36 | $13.21 | $13.26 | $13.26 | 3,810,910 |
| 2023-11-13 | $13.25 | $13.38 | $13.25 | $13.34 | $13.34 | 3,557,200 |
| 2023-11-10 | $13.29 | $13.29 | $13.10 | $13.29 | $13.29 | 4,328,220 |
| 2023-11-09 | $13.30 | $13.43 | $13.26 | $13.32 | $13.32 | 4,909,610 |
| 2023-11-08 | $13.45 | $13.49 | $13.29 | $13.36 | $13.36 | 5,170,500 |
| 2023-11-07 | $13.47 | $13.49 | $13.26 | $13.46 | $13.46 | 7,023,800 |
| 2023-11-06 | $13.33 | $13.50 | $13.28 | $13.50 | $13.50 | 6,396,000 |
| 2023-11-03 | $13.17 | $13.37 | $13.17 | $13.31 | $13.31 | 5,641,270 |
| 2023-11-02 | $13.43 | $13.53 | $13.22 | $13.25 | $13.25 | 6,953,650 |
| 2023-11-01 | $13.57 | $13.61 | $13.42 | $13.50 | $13.50 | 6,492,250 |
| 2023-10-31 | $13.53 | $13.76 | $13.44 | $13.53 | $13.53 | 8,971,170 |
| 2023-10-30 | $14.00 | $14.03 | $13.63 | $13.65 | $13.65 | 17,190,450 |
| 2023-10-27 | $13.88 | $14.87 | $13.35 | $14.37 | $14.37 | 28,269,070 |
| 2023-10-26 | $14.88 | $15.02 | $14.17 | $14.17 | $14.17 | 38,977,370 |
| 2023-10-25 | $14.15 | $14.15 | $14.15 | $14.15 | $14.15 | 7,914,710 |
| 2023-10-24 | $12.78 | $13.05 | $12.62 | $12.86 | $12.86 | 6,457,900 |
| 2023-10-23 | $12.46 | $12.46 | $12.21 | $12.36 | $12.36 | 3,146,800 |
| 2023-10-20 | $12.40 | $12.79 | $12.33 | $12.54 | $12.54 | 3,008,750 |
| 2023-10-19 | $12.42 | $12.61 | $12.33 | $12.41 | $12.41 | 2,321,200 |
| 2023-10-18 | $12.70 | $12.79 | $12.49 | $12.50 | $12.50 | 2,979,680 |
| 2023-10-17 | $12.96 | $13.00 | $12.71 | $12.78 | $12.78 | 2,665,110 |
| 2023-10-16 | $12.91 | $13.06 | $12.88 | $13.00 | $13.00 | 2,677,600 |
| 2023-10-13 | $13.14 | $13.18 | $12.89 | $12.97 | $12.97 | 3,368,400 |
| 2023-10-12 | $12.84 | $13.19 | $12.84 | $13.10 | $13.10 | 5,318,290 |
| 2023-10-11 | $12.67 | $13.29 | $12.66 | $12.95 | $12.95 | 11,696,560 |
| 2023-10-10 | $12.69 | $12.75 | $12.42 | $12.50 | $12.50 | 2,978,100 |
| 2023-10-09 | $12.93 | $12.93 | $12.66 | $12.68 | $12.68 | 2,308,500 |
| 2023-09-28 | $12.73 | $12.95 | $12.73 | $12.92 | $12.92 | 2,076,800 |
| 2023-09-27 | $12.61 | $12.82 | $12.59 | $12.73 | $12.73 | 2,251,300 |
| 2023-09-26 | $12.74 | $12.76 | $12.61 | $12.61 | $12.61 | 1,560,800 |
| 2023-09-25 | $12.75 | $12.88 | $12.68 | $12.68 | $12.68 | 1,970,600 |
| 2023-09-22 | $12.55 | $12.86 | $12.52 | $12.85 | $12.85 | 2,959,910 |
| 2023-09-21 | $12.82 | $12.90 | $12.58 | $12.58 | $12.58 | 2,527,280 |
| 2023-09-20 | $12.87 | $12.99 | $12.80 | $12.82 | $12.82 | 2,028,100 |
| 2023-09-19 | $12.95 | $13.06 | $12.90 | $12.96 | $12.96 | 2,291,100 |
| 2023-09-18 | $12.85 | $12.99 | $12.73 | $12.96 | $12.96 | 2,444,400 |
| 2023-09-15 | $12.94 | $12.97 | $12.82 | $12.89 | $12.89 | 3,164,400 |
| 2023-09-14 | $13.23 | $13.24 | $12.89 | $12.89 | $12.89 | 4,152,770 |
| 2023-09-13 | $13.14 | $13.23 | $13.07 | $13.22 | $13.22 | 3,493,500 |
| 2023-09-12 | $13.18 | $13.23 | $13.13 | $13.17 | $13.17 | 2,358,790 |
| 2023-09-11 | $13.10 | $13.21 | $12.91 | $13.20 | $13.20 | 3,296,960 |
| 2023-09-08 | $13.15 | $13.25 | $13.06 | $13.10 | $13.10 | 2,816,800 |
| 2023-09-07 | $13.26 | $13.27 | $13.06 | $13.09 | $13.09 | 3,966,390 |
| 2023-09-06 | $13.45 | $13.45 | $13.18 | $13.30 | $13.30 | 4,674,190 |
| 2023-09-05 | $13.62 | $13.63 | $13.38 | $13.42 | $13.42 | 3,513,270 |
| 2023-09-04 | $13.45 | $13.60 | $13.40 | $13.58 | $13.58 | 3,925,900 |
| 2023-09-01 | $13.56 | $13.62 | $13.46 | $13.47 | $13.47 | 3,807,600 |
| 2023-08-31 | $13.53 | $13.69 | $13.53 | $13.59 | $13.59 | 2,951,300 |
| 2023-08-30 | $13.94 | $13.94 | $13.54 | $13.65 | $13.65 | 7,860,700 |
| 2023-08-29 | $13.64 | $14.00 | $13.63 | $13.96 | $13.96 | 6,565,140 |
| 2023-08-28 | $14.08 | $14.08 | $13.60 | $13.78 | $13.78 | 9,266,220 |
| 2023-08-25 | $13.42 | $13.84 | $13.29 | $13.51 | $13.51 | 8,838,200 |
| 2023-08-24 | $13.33 | $13.53 | $13.03 | $13.46 | $13.46 | 6,633,810 |
| 2023-08-23 | $13.46 | $13.67 | $13.37 | $13.38 | $13.38 | 5,448,300 |
| 2023-08-22 | $13.69 | $13.77 | $13.29 | $13.54 | $13.54 | 8,436,520 |
| 2023-08-21 | $13.69 | $14.14 | $13.48 | $13.87 | $13.87 | 9,372,710 |
| 2023-08-18 | $13.68 | $14.18 | $13.57 | $13.78 | $13.78 | 11,415,910 |
| 2023-08-17 | $13.43 | $13.70 | $13.22 | $13.69 | $13.69 | 5,778,910 |
| 2023-08-16 | $13.57 | $13.67 | $13.49 | $13.51 | $13.51 | 4,162,020 |
| 2023-08-15 | $13.83 | $13.85 | $13.42 | $13.50 | $13.50 | 7,193,000 |
| 2023-08-14 | $14.01 | $14.02 | $13.66 | $13.83 | $13.83 | 8,993,780 |
| 2023-08-11 | $14.61 | $14.71 | $14.26 | $14.26 | $14.26 | 10,280,700 |
| 2023-08-10 | $14.83 | $14.98 | $14.51 | $14.61 | $14.61 | 20,075,600 |
| 2023-08-09 | $14.41 | $15.71 | $14.41 | $15.18 | $15.18 | 30,804,170 |
| 2023-08-08 | $14.75 | $14.90 | $14.24 | $14.28 | $14.28 | 11,591,200 |
| 2023-08-07 | $14.80 | $14.98 | $14.70 | $14.84 | $14.84 | 6,531,900 |
| 2023-08-04 | $15.00 | $15.07 | $14.78 | $14.81 | $14.81 | 11,919,400 |
| 2023-08-03 | $14.99 | $15.11 | $14.81 | $15.07 | $15.07 | 9,013,500 |
| 2023-08-02 | $15.50 | $15.50 | $15.08 | $15.11 | $15.11 | 14,570,760 |
| 2023-08-01 | $15.35 | $15.88 | $15.27 | $15.67 | $15.67 | 22,793,660 |
| 2023-07-31 | $15.01 | $15.63 | $14.88 | $15.49 | $15.49 | 20,263,260 |
| 2023-07-28 | $15.19 | $15.29 | $14.64 | $14.88 | $14.88 | 11,201,660 |
| 2023-07-27 | $15.42 | $15.42 | $15.04 | $15.31 | $15.16 | 12,717,400 |
| 2023-07-26 | $14.80 | $15.45 | $14.72 | $15.43 | $15.28 | 20,297,900 |
| 2023-07-25 | $14.60 | $14.88 | $14.58 | $14.81 | $14.66 | 8,941,500 |
| 2023-07-24 | $14.90 | $14.92 | $14.50 | $14.66 | $14.51 | 8,848,890 |
| 2023-07-21 | $14.47 | $15.00 | $14.40 | $14.90 | $14.75 | 15,812,390 |
| 2023-07-20 | $14.64 | $14.67 | $14.39 | $14.42 | $14.28 | 8,132,480 |
| 2023-07-19 | $14.68 | $14.85 | $14.56 | $14.59 | $14.44 | 8,162,000 |
| 2023-07-18 | $14.93 | $14.95 | $14.57 | $14.72 | $14.57 | 9,798,290 |
| 2023-07-17 | $14.57 | $15.20 | $14.51 | $14.92 | $14.77 | 13,624,710 |
| 2023-07-14 | $15.12 | $15.15 | $14.62 | $14.74 | $14.59 | 15,621,210 |
| 2023-07-13 | $15.17 | $15.39 | $15.07 | $15.22 | $15.07 | 13,103,980 |
| 2023-07-12 | $15.85 | $15.93 | $15.21 | $15.23 | $15.08 | 21,914,140 |
| 2023-07-11 | $16.08 | $16.34 | $15.75 | $16.02 | $15.86 | 28,495,410 |
| 2023-07-10 | $15.40 | $17.10 | $15.30 | $16.48 | $16.32 | 38,349,380 |
| 2023-07-07 | $14.93 | $16.16 | $14.93 | $15.59 | $15.59 | 31,622,150 |
| 2023-07-06 | $15.10 | $15.32 | $14.84 | $15.04 | $15.04 | 18,088,410 |
| 2023-07-05 | $14.70 | $15.35 | $14.63 | $15.20 | $15.20 | 23,924,770 |
| 2023-07-04 | $14.75 | $14.78 | $14.54 | $14.66 | $14.66 | 9,125,800 |
| 2023-07-03 | $14.55 | $14.83 | $14.51 | $14.75 | $14.75 | 11,565,760 |
| 2023-06-30 | $14.55 | $14.60 | $14.39 | $14.55 | $14.55 | 8,910,800 |
| 2023-06-29 | $14.67 | $14.79 | $14.30 | $14.52 | $14.52 | 12,657,900 |
| 2023-06-28 | $14.72 | $15.17 | $14.54 | $14.82 | $14.82 | 17,461,420 |
| 2023-06-27 | $14.95 | $14.96 | $14.51 | $14.72 | $14.72 | 19,259,210 |
| 2023-06-26 | $14.30 | $15.36 | $14.20 | $15.15 | $15.15 | 29,531,110 |
| 2023-06-21 | $14.55 | $14.65 | $14.33 | $14.39 | $14.39 | 9,342,810 |
| 2023-06-20 | $14.64 | $14.76 | $14.45 | $14.51 | $14.51 | 9,839,600 |
| 2023-06-19 | $14.61 | $14.86 | $14.57 | $14.64 | $14.64 | 13,607,140 |
| 2023-06-16 | $14.48 | $14.73 | $14.40 | $14.57 | $14.57 | 12,811,400 |
| 2023-06-15 | $14.45 | $14.52 | $14.18 | $14.46 | $14.46 | 11,811,280 |
| 2023-06-14 | $14.85 | $14.86 | $14.34 | $14.38 | $14.38 | 19,624,330 |
| 2023-06-13 | $15.23 | $15.23 | $14.89 | $14.92 | $14.92 | 14,966,100 |
| 2023-06-12 | $14.94 | $15.30 | $14.85 | $15.23 | $15.23 | 18,534,000 |
| 2023-06-09 | $14.99 | $15.05 | $14.75 | $14.94 | $14.94 | 13,645,430 |
| 2023-06-08 | $14.76 | $15.10 | $14.74 | $15.01 | $15.01 | 17,211,210 |
| 2023-06-07 | $15.06 | $15.14 | $14.84 | $14.88 | $14.88 | 19,787,060 |
| 2023-06-06 | $15.29 | $15.77 | $14.81 | $15.30 | $15.30 | 31,733,960 |
| 2023-06-05 | $15.34 | $15.54 | $15.11 | $15.45 | $15.45 | 21,015,330 |
| 2023-06-02 | $15.92 | $16.00 | $15.33 | $15.41 | $15.41 | 30,199,190 |
| 2023-06-01 | $16.31 | $16.88 | $15.52 | $16.02 | $16.02 | 45,893,630 |
| 2023-05-31 | $18.50 | $19.45 | $16.43 | $16.92 | $16.92 | 68,759,520 |
| 2023-05-30 | $16.80 | $18.26 | $16.58 | $18.26 | $18.26 | 48,792,720 |
| 2023-05-29 | $16.60 | $16.60 | $16.00 | $16.60 | $16.60 | 45,590,070 |
| 2023-05-26 | $15.09 | $15.09 | $15.09 | $15.09 | $15.09 | 7,198,820 |
| 2023-05-25 | $13.10 | $13.74 | $13.06 | $13.72 | $13.72 | 6,842,080 |
| 2023-05-24 | $13.00 | $13.24 | $13.00 | $13.15 | $13.15 | 2,252,890 |
| 2023-05-23 | $13.37 | $13.37 | $13.05 | $13.06 | $13.06 | 2,869,400 |
| 2023-05-22 | $13.30 | $13.38 | $13.22 | $13.32 | $13.32 | 2,913,330 |
| 2023-05-19 | $13.29 | $13.29 | $13.05 | $13.22 | $13.22 | 2,691,160 |
| 2023-05-18 | $13.42 | $13.42 | $13.16 | $13.26 | $13.26 | 2,553,300 |
| 2023-05-17 | $13.02 | $13.30 | $12.95 | $13.26 | $13.26 | 3,058,100 |
| 2023-05-16 | $13.09 | $13.16 | $13.05 | $13.05 | $13.05 | 1,816,500 |
| 2023-05-15 | $13.09 | $13.18 | $12.92 | $13.16 | $13.16 | 3,037,230 |
| 2023-05-12 | $13.47 | $13.47 | $13.09 | $13.09 | $13.09 | 5,403,900 |
| 2023-05-11 | $13.27 | $13.47 | $13.24 | $13.47 | $13.47 | 6,885,530 |
| 2023-05-10 | $13.23 | $13.28 | $13.13 | $13.24 | $13.24 | 3,343,180 |
| 2023-05-09 | $13.27 | $13.40 | $13.15 | $13.21 | $13.21 | 6,447,210 |
| 2023-05-08 | $13.17 | $13.35 | $13.15 | $13.21 | $13.21 | 5,064,960 |
| 2023-05-05 | $12.99 | $13.32 | $12.99 | $13.08 | $13.08 | 5,577,930 |
| 2023-05-04 | $12.85 | $13.05 | $12.80 | $13.03 | $13.03 | 4,512,800 |
| 2023-05-03 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2023-05-02 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2023-04-28 | $12.55 | $12.76 | $12.55 | $12.76 | $12.76 | 2,103,710 |
| 2023-04-27 | $12.59 | $12.66 | $12.42 | $12.54 | $12.54 | 1,277,610 |
| 2023-04-26 | $12.36 | $12.57 | $12.30 | $12.54 | $12.54 | 1,673,300 |
| 2023-04-25 | $12.54 | $12.54 | $12.18 | $12.43 | $12.43 | 2,259,000 |
| 2023-04-24 | $12.55 | $12.58 | $12.32 | $12.51 | $12.51 | 1,838,500 |
| 2023-04-21 | $12.72 | $12.72 | $12.49 | $12.51 | $12.51 | 2,420,390 |
| 2023-04-20 | $12.72 | $12.74 | $12.53 | $12.72 | $12.72 | 2,063,030 |
| 2023-04-19 | $12.85 | $12.85 | $12.68 | $12.71 | $12.71 | 1,772,500 |
| 2023-04-18 | $12.80 | $12.88 | $12.74 | $12.78 | $12.78 | 2,353,500 |
| 2023-04-17 | $12.81 | $12.90 | $12.73 | $12.80 | $12.80 | 3,389,890 |
| 2023-04-14 | $12.59 | $12.74 | $12.52 | $12.72 | $12.72 | 3,491,000 |
| 2023-04-13 | $12.42 | $12.65 | $12.35 | $12.63 | $12.63 | 3,489,700 |
| 2023-04-12 | $12.37 | $12.43 | $12.35 | $12.41 | $12.41 | 1,618,400 |
| 2023-04-11 | $12.34 | $12.38 | $12.25 | $12.34 | $12.34 | 1,702,200 |
| 2023-04-10 | $12.38 | $12.44 | $12.27 | $12.34 | $12.34 | 1,848,800 |
| 2023-04-07 | $12.25 | $12.40 | $12.24 | $12.38 | $12.38 | 1,610,500 |
| 2023-04-06 | $12.26 | $12.37 | $12.20 | $12.31 | $12.31 | 1,623,120 |
| 2023-04-05 | $12.31 | $12.31 | $12.31 | $12.31 | $12.31 | 0 |
| 2023-04-04 | $12.43 | $12.47 | $12.30 | $12.31 | $12.31 | 2,316,300 |
| 2023-04-03 | $12.37 | $12.44 | $12.33 | $12.44 | $12.44 | 1,871,640 |
| 2023-03-31 | $12.27 | $12.40 | $12.27 | $12.36 | $12.36 | 1,263,700 |
| 2023-03-30 | $12.29 | $12.37 | $12.21 | $12.33 | $12.33 | 2,395,620 |
| 2023-03-29 | $12.25 | $12.34 | $12.11 | $12.29 | $12.29 | 3,078,110 |
| 2023-03-28 | $12.57 | $12.58 | $12.26 | $12.28 | $12.28 | 3,882,960 |
| 2023-03-27 | $12.65 | $12.65 | $12.44 | $12.53 | $12.53 | 2,212,000 |
| 2023-03-24 | $12.75 | $12.76 | $12.63 | $12.67 | $12.67 | 2,045,900 |
| 2023-03-23 | $12.77 | $12.82 | $12.67 | $12.75 | $12.75 | 1,735,070 |
| 2023-03-22 | $12.82 | $12.90 | $12.78 | $12.82 | $12.82 | 1,676,200 |
| 2023-03-21 | $12.80 | $12.84 | $12.68 | $12.82 | $12.82 | 1,977,200 |
| 2023-03-20 | $12.76 | $12.85 | $12.66 | $12.73 | $12.73 | 2,088,710 |
| 2023-03-17 | $12.70 | $12.81 | $12.63 | $12.72 | $12.72 | 1,903,700 |
| 2023-03-16 | $12.74 | $12.83 | $12.60 | $12.64 | $12.64 | 1,865,200 |
| 2023-03-15 | $12.55 | $12.86 | $12.55 | $12.81 | $12.81 | 2,701,200 |
| 2023-03-14 | $12.82 | $12.82 | $12.34 | $12.55 | $12.55 | 3,798,600 |
| 2023-03-13 | $12.89 | $13.04 | $12.69 | $12.76 | $12.76 | 3,941,100 |
| 2023-03-10 | $13.20 | $13.25 | $12.95 | $13.03 | $13.03 | 3,773,860 |
| 2023-03-09 | $13.27 | $13.39 | $13.13 | $13.37 | $13.37 | 3,756,410 |
| 2023-03-08 | $13.20 | $13.28 | $13.15 | $13.27 | $13.27 | 1,946,810 |
| 2023-03-07 | $13.33 | $13.45 | $13.21 | $13.24 | $13.24 | 4,229,310 |
| 2023-03-06 | $13.45 | $13.48 | $13.24 | $13.36 | $13.36 | 3,848,400 |
| 2023-03-03 | $13.22 | $13.50 | $13.17 | $13.39 | $13.39 | 6,524,890 |
| 2023-03-02 | $13.15 | $13.24 | $13.15 | $13.22 | $13.22 | 2,804,900 |
| 2023-03-01 | $13.10 | $13.19 | $13.08 | $13.19 | $13.19 | 2,671,250 |
| 2023-02-28 | $13.00 | $13.13 | $12.98 | $13.10 | $13.10 | 1,518,300 |
| 2023-02-27 | $13.15 | $13.18 | $12.94 | $12.94 | $12.94 | 2,139,600 |
| 2023-02-24 | $13.15 | $13.20 | $13.10 | $13.16 | $13.16 | 1,761,100 |
| 2023-02-23 | $13.27 | $13.27 | $13.07 | $13.14 | $13.14 | 1,997,800 |
| 2023-02-22 | $13.17 | $13.22 | $13.08 | $13.21 | $13.21 | 2,667,100 |
| 2023-02-21 | $13.16 | $13.23 | $13.10 | $13.16 | $13.16 | 2,864,000 |
| 2023-02-20 | $12.93 | $13.15 | $12.89 | $13.13 | $13.13 | 3,617,190 |
| 2023-02-17 | $12.88 | $13.02 | $12.88 | $12.94 | $12.94 | 2,502,300 |
| 2023-02-16 | $13.15 | $13.21 | $12.74 | $12.89 | $12.89 | 4,806,590 |
| 2023-02-15 | $13.27 | $13.28 | $13.08 | $13.15 | $13.15 | 2,953,200 |
| 2023-02-14 | $13.23 | $13.34 | $13.17 | $13.26 | $13.26 | 4,756,420 |
| 2023-02-13 | $13.20 | $13.25 | $13.15 | $13.17 | $13.17 | 3,492,910 |
| 2023-02-10 | $13.17 | $13.22 | $13.10 | $13.20 | $13.20 | 2,278,390 |
| 2023-02-09 | $13.05 | $13.16 | $13.04 | $13.16 | $13.16 | 2,195,200 |
| 2023-02-08 | $13.17 | $13.25 | $13.08 | $13.09 | $13.09 | 2,201,100 |
| 2023-02-07 | $13.05 | $13.16 | $13.03 | $13.14 | $13.14 | 2,655,500 |
| 2023-02-06 | $13.21 | $13.21 | $13.04 | $13.05 | $13.05 | 3,143,400 |
| 2023-02-03 | $13.19 | $13.27 | $13.06 | $13.22 | $13.22 | 4,302,130 |
| 2023-02-02 | $13.38 | $13.45 | $13.08 | $13.18 | $13.18 | 6,964,760 |
| 2023-02-01 | $13.00 | $13.33 | $12.96 | $13.27 | $13.27 | 7,196,110 |
| 2023-01-31 | $12.78 | $13.20 | $12.73 | $13.09 | $13.09 | 6,444,800 |
| 2023-01-30 | $12.73 | $12.86 | $12.63 | $12.80 | $12.80 | 4,052,200 |
| 2023-01-20 | $12.58 | $12.69 | $12.52 | $12.66 | $12.66 | 2,089,800 |
| 2023-01-19 | $12.50 | $12.60 | $12.43 | $12.58 | $12.58 | 1,866,800 |
| 2023-01-18 | $12.43 | $12.56 | $12.38 | $12.51 | $12.51 | 1,642,700 |
| 2023-01-17 | $12.44 | $12.48 | $12.33 | $12.39 | $12.39 | 1,303,700 |
| 2023-01-16 | $12.35 | $12.49 | $12.32 | $12.44 | $12.44 | 1,976,410 |
| 2023-01-13 | $12.25 | $12.38 | $12.23 | $12.38 | $12.38 | 1,586,100 |
| 2023-01-12 | $12.26 | $12.30 | $12.18 | $12.25 | $12.25 | 1,087,450 |
| 2023-01-11 | $12.31 | $12.38 | $12.22 | $12.23 | $12.23 | 1,384,200 |
| 2023-01-10 | $12.46 | $12.46 | $12.29 | $12.37 | $12.37 | 1,579,800 |
| 2023-01-09 | $12.50 | $12.56 | $12.40 | $12.44 | $12.44 | 2,209,300 |
| 2023-01-06 | $12.53 | $12.57 | $12.46 | $12.50 | $12.50 | 1,596,200 |
| 2023-01-05 | $12.54 | $12.65 | $12.46 | $12.51 | $12.51 | 2,423,100 |
| 2023-01-04 | $12.42 | $12.67 | $12.36 | $12.58 | $12.58 | 4,541,300 |
| 2023-01-03 | $12.17 | $12.40 | $12.17 | $12.39 | $12.39 | 2,010,300 |
| 2023-01-02 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2022-12-30 | $12.14 | $12.30 | $12.08 | $12.28 | $12.28 | 1,859,190 |
| 2022-12-29 | $12.18 | $12.21 | $12.04 | $12.07 | $12.07 | 1,986,300 |
| 2022-12-28 | $12.40 | $12.40 | $12.17 | $12.21 | $12.21 | 2,365,900 |
| 2022-12-27 | $12.35 | $12.44 | $12.16 | $12.29 | $12.29 | 3,279,230 |
| 2022-12-26 | $12.21 | $12.27 | $12.14 | $12.25 | $12.25 | 1,491,840 |
| 2022-12-23 | $12.04 | $12.30 | $11.70 | $12.21 | $12.21 | 2,202,140 |
| 2022-12-22 | $12.40 | $12.44 | $12.05 | $12.05 | $12.05 | 2,635,100 |
| 2022-12-21 | $12.34 | $12.44 | $12.29 | $12.39 | $12.39 | 1,476,250 |
| 2022-12-20 | $12.29 | $12.40 | $12.18 | $12.35 | $12.35 | 1,609,460 |
| 2022-12-19 | $12.77 | $12.83 | $12.22 | $12.28 | $12.28 | 4,371,900 |
| 2022-12-16 | $12.85 | $12.99 | $12.77 | $12.85 | $12.85 | 2,411,520 |
| 2022-12-15 | $12.84 | $12.93 | $12.76 | $12.93 | $12.93 | 1,737,940 |
| 2022-12-14 | $12.90 | $12.97 | $12.75 | $12.79 | $12.79 | 2,356,540 |
| 2022-12-13 | $12.85 | $13.00 | $12.81 | $12.92 | $12.92 | 2,311,800 |
| 2022-12-12 | $12.93 | $13.04 | $12.80 | $12.90 | $12.90 | 3,103,420 |
| 2022-12-09 | $13.19 | $13.19 | $12.93 | $13.01 | $13.01 | 4,486,000 |
| 2022-12-08 | $13.20 | $13.25 | $13.10 | $13.14 | $13.14 | 3,207,900 |
| 2022-12-07 | $13.39 | $13.39 | $13.13 | $13.19 | $13.19 | 4,092,300 |
| 2022-12-06 | $13.42 | $13.44 | $13.30 | $13.37 | $13.37 | 5,167,100 |
| 2022-12-05 | $13.23 | $13.56 | $13.17 | $13.51 | $13.51 | 9,049,700 |
| 2022-12-01 | $13.30 | $13.33 | $13.14 | $13.16 | $13.16 | 5,215,300 |
| 2022-11-30 | $13.38 | $13.49 | $13.16 | $13.26 | $13.26 | 7,053,920 |
| 2022-11-29 | $13.22 | $13.51 | $13.19 | $13.38 | $13.38 | 9,537,240 |
| 2022-11-28 | $13.09 | $13.49 | $13.02 | $13.38 | $13.38 | 11,790,570 |
| 2022-11-25 | $12.76 | $13.88 | $12.75 | $13.20 | $13.20 | 15,215,440 |
| 2022-11-24 | $13.12 | $13.21 | $12.78 | $12.81 | $12.81 | 9,987,110 |
| 2022-11-23 | $13.53 | $14.00 | $13.07 | $13.17 | $13.17 | 17,854,740 |
| 2022-11-22 | $12.69 | $12.97 | $12.66 | $12.80 | $12.80 | 4,081,300 |
| 2022-11-21 | $12.69 | $12.83 | $12.42 | $12.79 | $12.79 | 3,658,710 |
| 2022-11-18 | $12.85 | $12.85 | $12.69 | $12.69 | $12.69 | 2,127,400 |
| 2022-11-17 | $12.71 | $12.83 | $12.71 | $12.83 | $12.83 | 2,030,300 |
| 2022-11-16 | $12.81 | $12.88 | $12.72 | $12.80 | $12.80 | 2,823,710 |
| 2022-11-15 | $12.82 | $12.87 | $12.73 | $12.85 | $12.85 | 5,480,910 |
| 2022-11-14 | $12.90 | $13.06 | $12.78 | $12.83 | $12.83 | 3,342,500 |
| 2022-11-11 | $12.96 | $13.10 | $12.85 | $12.90 | $12.90 | 3,859,470 |
| 2022-11-10 | $12.81 | $13.01 | $12.69 | $12.78 | $12.78 | 2,944,100 |
| 2022-11-09 | $12.97 | $13.20 | $12.91 | $12.91 | $12.91 | 5,013,300 |
| 2022-11-08 | $12.81 | $12.87 | $12.68 | $12.85 | $12.85 | 2,646,130 |
| 2022-11-07 | $12.59 | $12.95 | $12.55 | $12.83 | $12.83 | 5,151,600 |
| 2022-11-04 | $12.37 | $12.66 | $12.34 | $12.60 | $12.60 | 4,072,320 |
| 2022-11-03 | $12.35 | $12.59 | $12.30 | $12.42 | $12.42 | 3,321,100 |
| 2022-11-02 | $12.28 | $12.45 | $12.22 | $12.35 | $12.35 | 2,839,610 |
| 2022-11-01 | $12.29 | $12.34 | $12.11 | $12.34 | $12.34 | 2,411,200 |
| 2022-10-31 | $11.92 | $12.25 | $11.90 | $12.14 | $12.14 | 2,572,770 |
| 2022-10-28 | $12.45 | $12.45 | $11.92 | $12.00 | $12.00 | 2,983,000 |
| 2022-10-27 | $12.50 | $12.50 | $12.30 | $12.41 | $12.41 | 2,244,210 |
| 2022-10-26 | $12.47 | $12.56 | $12.30 | $12.39 | $12.39 | 3,635,800 |
| 2022-10-25 | $11.89 | $12.66 | $11.89 | $12.47 | $12.47 | 5,197,280 |
| 2022-10-24 | $13.13 | $13.20 | $12.76 | $12.85 | $12.85 | 4,472,200 |
| 2022-10-21 | $13.36 | $13.45 | $13.10 | $13.11 | $13.11 | 2,743,000 |
| 2022-10-20 | $13.23 | $13.42 | $13.13 | $13.27 | $13.27 | 3,702,160 |
| 2022-10-19 | $13.32 | $13.32 | $13.10 | $13.28 | $13.28 | 4,001,400 |
| 2022-10-18 | $13.10 | $13.32 | $13.00 | $13.24 | $13.24 | 7,689,080 |
| 2022-10-17 | $12.38 | $13.56 | $12.28 | $13.20 | $13.20 | 12,679,050 |
| 2022-10-14 | $12.21 | $12.42 | $12.21 | $12.34 | $12.34 | 2,793,250 |
| 2022-10-13 | $12.18 | $12.27 | $12.07 | $12.18 | $12.18 | 2,530,800 |
| 2022-10-12 | $11.85 | $12.25 | $11.76 | $12.22 | $12.22 | 4,397,410 |
| 2022-10-11 | $11.73 | $11.82 | $11.59 | $11.81 | $11.81 | 2,599,410 |
| 2022-10-10 | $11.96 | $12.07 | $11.61 | $11.73 | $11.73 | 2,552,980 |
| 2022-09-30 | $11.88 | $12.05 | $11.74 | $11.94 | $11.94 | 2,213,200 |
| 2022-09-29 | $12.14 | $12.16 | $11.86 | $11.89 | $11.89 | 2,575,800 |
| 2022-09-28 | $12.22 | $12.29 | $12.01 | $12.01 | $12.01 | 2,902,100 |
| 2022-09-27 | $12.10 | $12.26 | $12.02 | $12.21 | $12.21 | 2,455,500 |
| 2022-09-26 | $12.50 | $12.50 | $12.05 | $12.10 | $12.10 | 2,878,400 |
| 2022-09-23 | $12.72 | $12.87 | $12.39 | $12.52 | $12.52 | 2,678,300 |
| 2022-09-22 | $12.80 | $12.99 | $12.74 | $12.74 | $12.74 | 2,943,100 |
| 2022-09-21 | $12.71 | $12.95 | $12.61 | $12.89 | $12.89 | 3,231,100 |
| 2022-09-20 | $12.41 | $12.76 | $12.41 | $12.71 | $12.71 | 3,895,800 |
| 2022-09-19 | $12.66 | $12.68 | $12.26 | $12.41 | $12.41 | 3,745,000 |
| 2022-09-16 | $12.77 | $12.92 | $12.61 | $12.65 | $12.65 | 3,142,800 |
| 2022-09-15 | $13.21 | $13.29 | $12.66 | $12.81 | $12.81 | 6,351,130 |
| 2022-09-14 | $13.30 | $13.37 | $13.21 | $13.23 | $13.23 | 3,984,400 |
| 2022-09-13 | $13.32 | $13.50 | $13.18 | $13.48 | $13.48 | 6,003,050 |
| 2022-09-12 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0 |
| 2022-09-09 | $13.16 | $13.34 | $13.15 | $13.26 | $13.26 | 2,781,510 |
| 2022-09-08 | $13.47 | $13.48 | $13.20 | $13.20 | $13.20 | 3,568,500 |
| 2022-09-07 | $13.42 | $13.48 | $13.30 | $13.44 | $13.44 | 3,171,200 |
| 2022-09-06 | $13.28 | $13.44 | $13.19 | $13.42 | $13.42 | 3,515,800 |
| 2022-09-05 | $13.22 | $13.33 | $13.13 | $13.28 | $13.28 | 2,783,700 |
| 2022-09-02 | $13.20 | $13.34 | $13.05 | $13.13 | $13.13 | 3,397,800 |
| 2022-09-01 | $13.16 | $13.69 | $13.10 | $13.23 | $13.23 | 5,091,370 |
| 2022-08-31 | $13.36 | $13.40 | $13.02 | $13.11 | $13.11 | 5,253,500 |
| 2022-08-30 | $13.66 | $13.74 | $13.31 | $13.39 | $13.39 | 5,282,230 |
| 2022-08-29 | $13.47 | $13.75 | $13.28 | $13.75 | $13.75 | 6,452,330 |
| 2022-08-26 | $14.02 | $14.09 | $13.76 | $13.89 | $13.89 | 8,075,000 |
| 2022-08-25 | $13.76 | $14.39 | $13.71 | $14.17 | $14.17 | 12,502,680 |
| 2022-08-24 | $13.98 | $14.30 | $13.81 | $13.82 | $13.82 | 11,209,600 |
| 2022-08-23 | $13.85 | $13.93 | $13.65 | $13.90 | $13.90 | 5,612,430 |
| 2022-08-22 | $14.04 | $14.19 | $13.81 | $13.92 | $13.92 | 6,907,280 |
| 2022-08-19 | $13.98 | $14.19 | $13.90 | $14.03 | $14.03 | 8,025,860 |
| 2022-08-18 | $14.20 | $14.20 | $13.86 | $13.97 | $13.97 | 9,631,180 |
| 2022-08-17 | $13.74 | $14.34 | $13.68 | $14.21 | $14.21 | 16,814,940 |
| 2022-08-16 | $13.71 | $13.81 | $13.59 | $13.65 | $13.65 | 6,347,380 |
| 2022-08-15 | $13.50 | $13.85 | $13.43 | $13.74 | $13.74 | 8,596,150 |
| 2022-08-12 | $13.54 | $13.69 | $13.41 | $13.53 | $13.53 | 6,337,910 |
| 2022-08-11 | $13.40 | $13.85 | $13.37 | $13.61 | $13.61 | 11,107,260 |
| 2022-08-10 | $13.20 | $13.55 | $13.06 | $13.31 | $13.31 | 8,426,100 |
| 2022-08-09 | $13.24 | $13.37 | $13.12 | $13.19 | $13.19 | 4,549,500 |
| 2022-08-08 | $13.11 | $13.26 | $13.05 | $13.22 | $13.22 | 4,136,700 |
| 2022-08-05 | $13.10 | $13.18 | $12.97 | $13.17 | $13.17 | 4,276,500 |
| 2022-08-04 | $12.85 | $13.15 | $12.82 | $13.14 | $13.14 | 6,017,100 |
| 2022-08-03 | $13.04 | $13.28 | $12.78 | $12.82 | $12.82 | 6,697,500 |
| 2022-08-02 | $13.79 | $13.79 | $12.65 | $13.05 | $13.05 | 10,916,780 |
| 2022-08-01 | $13.92 | $13.95 | $13.44 | $13.81 | $13.81 | 6,368,100 |
| 2022-07-29 | $13.91 | $14.20 | $13.91 | $13.92 | $13.92 | 7,142,200 |
| 2022-07-28 | $13.96 | $14.17 | $13.95 | $14.06 | $14.06 | 5,467,080 |
| 2022-07-27 | $14.06 | $14.21 | $13.85 | $13.94 | $13.94 | 5,855,510 |
| 2022-07-26 | $13.70 | $14.08 | $13.67 | $14.04 | $14.04 | 6,739,140 |
| 2022-07-25 | $14.32 | $14.44 | $13.82 | $13.82 | $13.82 | 7,372,250 |
| 2022-07-22 | $14.20 | $14.46 | $14.16 | $14.32 | $14.32 | 6,360,950 |
| 2022-07-21 | $14.65 | $14.78 | $14.21 | $14.27 | $14.27 | 10,313,620 |
| 2022-07-20 | $14.57 | $14.80 | $14.45 | $14.71 | $14.71 | 9,407,680 |
| 2022-07-19 | $14.73 | $14.93 | $14.51 | $14.54 | $14.54 | 10,294,680 |
| 2022-07-18 | $14.32 | $14.76 | $14.28 | $14.68 | $14.68 | 8,422,800 |
| 2022-07-15 | $15.05 | $15.05 | $14.32 | $14.40 | $14.40 | 14,116,500 |
| 2022-07-14 | $15.42 | $15.50 | $15.11 | $15.15 | $15.15 | 13,729,300 |
| 2022-07-13 | $15.67 | $16.00 | $15.21 | $15.80 | $15.65 | 24,849,130 |
| 2022-07-12 | $14.95 | $16.00 | $14.95 | $15.78 | $15.63 | 29,609,530 |
| 2022-07-11 | $14.47 | $15.06 | $14.32 | $14.89 | $14.74 | 16,764,480 |
| 2022-07-08 | $14.49 | $14.71 | $14.38 | $14.51 | $14.37 | 9,595,010 |
| 2022-07-07 | $14.45 | $14.50 | $14.28 | $14.49 | $14.35 | 7,809,110 |
| 2022-07-06 | $14.76 | $14.80 | $14.26 | $14.39 | $14.25 | 11,889,200 |
| 2022-07-05 | $15.08 | $15.16 | $14.63 | $14.75 | $14.61 | 13,111,270 |
| 2022-07-04 | $15.01 | $15.35 | $14.96 | $15.18 | $15.03 | 11,125,220 |
| 2022-07-01 | $15.26 | $15.42 | $14.99 | $15.16 | $15.01 | 13,857,260 |
| 2022-06-30 | $15.69 | $15.70 | $15.11 | $15.13 | $14.98 | 23,237,450 |
| 2022-06-29 | $15.71 | $16.16 | $15.55 | $15.87 | $15.71 | 23,083,750 |
| 2022-06-28 | $15.90 | $16.38 | $15.53 | $15.91 | $15.75 | 21,199,080 |
| 2022-06-27 | $15.95 | $16.50 | $15.95 | $16.16 | $16.00 | 20,064,390 |
| 2022-06-24 | $16.41 | $16.52 | $15.91 | $15.91 | $15.75 | 20,030,390 |
| 2022-06-23 | $16.10 | $16.95 | $16.06 | $16.41 | $16.25 | 22,132,430 |
| 2022-06-22 | $16.46 | $17.28 | $15.63 | $16.77 | $16.61 | 35,977,050 |
| 2022-06-21 | $17.33 | $17.61 | $16.35 | $16.46 | $16.30 | 34,813,200 |
| 2022-06-20 | $18.55 | $19.00 | $17.78 | $17.80 | $17.63 | 38,135,790 |
| 2022-06-17 | $18.60 | $20.60 | $18.33 | $19.03 | $18.84 | 51,493,950 |
| 2022-06-16 | $18.48 | $20.70 | $17.52 | $19.65 | $19.46 | 52,838,860 |
| 2022-06-15 | $16.66 | $19.01 | $16.40 | $19.01 | $18.82 | 47,011,500 |
| 2022-06-14 | $17.83 | $18.92 | $17.27 | $17.28 | $17.11 | 41,275,700 |
| 2022-06-13 | $16.26 | $17.58 | $16.10 | $17.20 | $17.03 | 31,285,930 |
| 2022-06-10 | $16.33 | $17.60 | $16.09 | $16.53 | $16.37 | 32,147,550 |
| 2022-06-09 | $16.61 | $17.50 | $16.12 | $16.92 | $16.75 | 32,267,800 |
| 2022-06-08 | $16.50 | $17.22 | $16.03 | $16.45 | $16.29 | 28,000,910 |
| 2022-06-07 | $17.23 | $17.77 | $16.36 | $16.53 | $16.37 | 36,509,890 |
| 2022-06-06 | $15.99 | $18.98 | $15.99 | $18.10 | $17.92 | 52,309,210 |
| 2022-06-02 | $17.41 | $17.41 | $17.41 | $17.41 | $17.24 | 3,778,100 |
| 2022-06-01 | $19.34 | $19.34 | $19.34 | $19.34 | $19.15 | 2,326,600 |
| 2022-05-31 | $21.92 | $21.92 | $19.93 | $21.49 | $21.28 | 67,453,740 |
| 2022-05-30 | $19.93 | $19.93 | $19.57 | $19.93 | $19.73 | 14,053,170 |
| 2022-05-27 | $17.49 | $18.12 | $17.00 | $18.12 | $17.94 | 35,701,640 |
| 2022-05-26 | $16.47 | $16.47 | $16.09 | $16.47 | $16.31 | 12,670,510 |
| 2022-05-25 | $13.72 | $14.97 | $13.50 | $14.97 | $14.82 | 24,595,140 |
| 2022-05-24 | $12.54 | $13.61 | $12.45 | $13.61 | $13.48 | 20,042,730 |
| 2022-05-23 | $12.91 | $12.99 | $12.13 | $12.37 | $12.25 | 12,264,090 |
| 2022-05-20 | $13.41 | $13.55 | $13.18 | $13.37 | $13.24 | 4,137,000 |
| 2022-05-19 | $13.32 | $13.53 | $13.11 | $13.49 | $13.36 | 5,782,100 |
| 2022-05-18 | $12.95 | $13.73 | $12.86 | $13.58 | $13.45 | 9,077,000 |
| 2022-05-17 | $13.13 | $13.39 | $12.74 | $12.93 | $12.80 | 5,017,600 |
| 2022-05-16 | $13.36 | $13.46 | $13.06 | $13.26 | $13.13 | 4,548,800 |
| 2022-05-13 | $13.52 | $13.66 | $13.21 | $13.34 | $13.21 | 5,657,300 |
| 2022-05-12 | $13.39 | $13.80 | $13.16 | $13.52 | $13.39 | 7,625,800 |
| 2022-05-11 | $13.54 | $13.90 | $13.28 | $13.35 | $13.22 | 11,682,000 |
| 2022-05-10 | $13.19 | $13.85 | $12.91 | $13.68 | $13.55 | 13,063,420 |
| 2022-05-09 | $12.60 | $13.99 | $12.50 | $13.23 | $13.10 | 12,087,610 |
| 2022-05-06 | $11.80 | $13.39 | $11.68 | $12.78 | $12.65 | 9,935,700 |
| 2022-05-05 | $12.11 | $12.27 | $11.91 | $12.17 | $12.05 | 5,076,240 |
| 2022-05-04 | $12.11 | $12.11 | $12.11 | $12.11 | $11.99 | 0 |
| 2022-05-03 | $12.11 | $12.11 | $12.11 | $12.11 | $11.99 | 0 |
| 2022-04-29 | $11.74 | $12.15 | $11.53 | $12.11 | $11.99 | 6,459,000 |
| 2022-04-28 | $11.71 | $11.83 | $11.31 | $11.75 | $11.63 | 7,036,500 |
| 2022-04-27 | $11.43 | $12.00 | $11.43 | $11.99 | $11.87 | 8,416,000 |
| 2022-04-26 | $11.37 | $11.62 | $11.24 | $11.35 | $11.24 | 3,587,100 |
| 2022-04-25 | $11.65 | $11.85 | $11.30 | $11.34 | $11.23 | 4,835,700 |
| 2022-04-22 | $11.66 | $11.88 | $11.43 | $11.74 | $11.62 | 3,804,500 |
| 2022-04-21 | $12.40 | $12.40 | $11.60 | $11.66 | $11.55 | 7,273,890 |
| 2022-04-20 | $12.73 | $12.88 | $12.31 | $12.45 | $12.33 | 5,057,430 |
| 2022-04-19 | $12.58 | $13.12 | $12.50 | $12.94 | $12.81 | 5,867,190 |
| 2022-04-18 | $12.50 | $12.77 | $12.26 | $12.58 | $12.46 | 6,567,690 |
| 2022-04-15 | $13.99 | $14.00 | $13.00 | $13.14 | $13.01 | 8,879,770 |
| 2022-04-14 | $13.32 | $13.65 | $13.05 | $13.48 | $13.35 | 6,923,990 |
| 2022-04-13 | $14.05 | $14.05 | $13.31 | $13.46 | $13.33 | 10,260,690 |
| 2022-04-12 | $13.43 | $14.33 | $13.20 | $14.16 | $14.02 | 16,115,070 |
| 2022-04-11 | $13.25 | $14.18 | $13.21 | $13.77 | $13.64 | 15,191,060 |
| 2022-04-08 | $12.70 | $13.90 | $12.66 | $13.44 | $13.31 | 13,272,590 |
| 2022-04-07 | $12.96 | $13.14 | $12.57 | $12.64 | $12.52 | 5,650,900 |
| 2022-04-06 | $12.95 | $13.18 | $12.70 | $12.97 | $12.84 | 7,774,290 |
| 2022-04-05 | $13.17 | $13.17 | $13.17 | $13.17 | $13.04 | 0 |
| 2022-04-04 | $13.17 | $13.17 | $13.17 | $13.17 | $13.04 | 0 |
| 2022-04-01 | $13.08 | $13.69 | $13.08 | $13.17 | $13.04 | 10,194,770 |
| 2022-03-31 | $13.70 | $14.67 | $13.50 | $13.59 | $13.46 | 19,210,230 |
| 2022-03-30 | $12.56 | $13.40 | $12.56 | $13.34 | $13.21 | 9,972,150 |
| 2022-03-29 | $12.43 | $12.96 | $12.42 | $12.64 | $12.52 | 6,070,660 |
| 2022-03-28 | $12.21 | $12.49 | $12.09 | $12.32 | $12.20 | 2,396,300 |
| 2022-03-25 | $12.28 | $12.60 | $12.22 | $12.30 | $12.18 | 3,160,150 |
| 2022-03-24 | $12.47 | $12.49 | $12.20 | $12.28 | $12.16 | 2,641,300 |
| 2022-03-23 | $12.64 | $12.71 | $12.42 | $12.53 | $12.41 | 3,342,360 |
| 2022-03-22 | $12.92 | $12.99 | $12.50 | $12.61 | $12.49 | 5,509,880 |
| 2022-03-21 | $12.67 | $13.25 | $12.50 | $13.04 | $12.91 | 8,088,680 |
| 2022-03-18 | $12.03 | $12.65 | $12.02 | $12.46 | $12.34 | 4,448,100 |
| 2022-03-17 | $12.22 | $12.39 | $12.10 | $12.15 | $12.03 | 4,469,700 |
| 2022-03-16 | $11.95 | $12.22 | $11.70 | $12.15 | $12.03 | 4,793,330 |
| 2022-03-15 | $12.31 | $12.31 | $11.73 | $11.80 | $11.68 | 4,930,730 |
| 2022-03-14 | $12.70 | $12.72 | $12.22 | $12.22 | $12.10 | 5,030,620 |
| 2022-03-11 | $12.98 | $13.09 | $12.46 | $12.86 | $12.73 | 5,849,280 |
| 2022-03-10 | $12.78 | $13.25 | $12.58 | $13.13 | $13.00 | 9,286,040 |
| 2022-03-09 | $12.30 | $12.70 | $11.73 | $12.52 | $12.40 | 7,144,050 |
| 2022-03-08 | $13.59 | $13.59 | $12.29 | $12.53 | $12.41 | 8,422,390 |
| 2022-03-07 | $13.47 | $13.80 | $13.29 | $13.63 | $13.50 | 8,811,660 |
| 2022-03-04 | $13.17 | $13.58 | $12.84 | $13.39 | $13.26 | 7,176,590 |
| 2022-03-03 | $13.18 | $13.29 | $12.93 | $13.07 | $12.94 | 3,563,190 |
| 2022-03-02 | $13.15 | $13.24 | $13.02 | $13.16 | $13.03 | 3,355,760 |
| 2022-03-01 | $13.29 | $13.30 | $13.08 | $13.26 | $13.13 | 4,122,900 |
| 2022-02-28 | $12.98 | $13.30 | $12.62 | $13.30 | $13.17 | 6,229,000 |
| 2022-02-25 | $12.88 | $13.03 | $12.82 | $12.87 | $12.74 | 5,139,100 |
| 2022-02-24 | $13.67 | $13.73 | $12.56 | $12.86 | $12.73 | 12,180,900 |
| 2022-02-23 | $13.69 | $13.90 | $13.54 | $13.81 | $13.67 | 8,119,320 |
| 2022-02-22 | $14.19 | $14.30 | $13.50 | $13.77 | $13.64 | 11,725,540 |
| 2022-02-21 | $14.67 | $14.68 | $14.08 | $14.39 | $14.25 | 12,729,020 |
| 2022-02-18 | $15.30 | $15.30 | $14.28 | $14.71 | $14.57 | 20,774,550 |
| 2022-02-17 | $13.80 | $15.35 | $13.80 | $15.35 | $15.20 | 14,668,330 |
| 2022-02-16 | $13.82 | $13.96 | $13.50 | $13.95 | $13.81 | 5,793,600 |
| 2022-02-15 | $13.35 | $13.95 | $13.12 | $13.76 | $13.63 | 6,620,400 |
| 2022-02-14 | $13.38 | $13.50 | $13.18 | $13.34 | $13.21 | 3,426,710 |
| 2022-02-11 | $13.59 | $14.04 | $13.38 | $13.38 | $13.25 | 6,833,900 |
| 2022-02-10 | $13.85 | $14.24 | $13.53 | $13.73 | $13.60 | 8,192,660 |
| 2022-02-09 | $13.57 | $13.67 | $13.36 | $13.48 | $13.35 | 4,572,300 |
| 2022-02-08 | $13.19 | $13.75 | $13.18 | $13.67 | $13.54 | 7,497,610 |
| 2022-02-07 | $12.63 | $13.59 | $12.40 | $13.46 | $13.33 | 8,583,300 |
| 2022-02-04 | $12.45 | $12.45 | $12.45 | $12.45 | $12.33 | 0 |
| 2022-02-03 | $12.45 | $12.45 | $12.45 | $12.45 | $12.33 | 0 |
| 2022-02-02 | $12.45 | $12.45 | $12.45 | $12.45 | $12.33 | 0 |
| 2022-02-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.33 | 0 |
| 2022-01-28 | $12.35 | $12.65 | $12.21 | $12.45 | $12.33 | 4,273,400 |
| 2022-01-27 | $12.45 | $12.45 | $12.12 | $12.18 | $12.06 | 3,761,800 |
| 2022-01-26 | $12.41 | $12.63 | $12.23 | $12.33 | $12.21 | 3,975,640 |
| 2022-01-25 | $12.97 | $13.17 | $12.42 | $12.48 | $12.36 | 7,029,570 |
| 2022-01-24 | $13.35 | $13.45 | $12.95 | $13.03 | $12.90 | 3,517,810 |
| 2022-01-21 | $13.31 | $13.62 | $13.10 | $13.23 | $13.10 | 7,391,880 |
| 2022-01-20 | $13.99 | $14.47 | $13.32 | $13.38 | $13.25 | 7,791,660 |
| 2022-01-19 | $13.48 | $14.06 | $13.25 | $13.92 | $13.78 | 8,347,840 |
| 2022-01-18 | $13.95 | $14.85 | $13.24 | $13.65 | $13.52 | 14,280,930 |
| 2022-01-17 | $14.15 | $14.47 | $14.02 | $14.15 | $14.01 | 8,491,370 |
| 2022-01-14 | $14.13 | $14.95 | $13.85 | $14.39 | $14.25 | 12,682,520 |
| 2022-01-13 | $13.86 | $14.58 | $13.65 | $14.35 | $14.21 | 13,704,460 |
| 2022-01-12 | $14.09 | $14.63 | $13.76 | $13.86 | $13.72 | 11,340,210 |
| 2022-01-11 | $14.49 | $15.29 | $14.05 | $14.17 | $14.03 | 16,549,530 |
| 2022-01-10 | $13.31 | $14.60 | $12.88 | $14.60 | $14.46 | 14,864,760 |
| 2022-01-07 | $14.00 | $14.34 | $13.24 | $13.27 | $13.14 | 13,745,850 |
| 2022-01-06 | $13.43 | $14.42 | $12.50 | $14.17 | $14.03 | 20,468,770 |
| 2022-01-05 | $14.46 | $15.31 | $13.26 | $13.54 | $13.41 | 27,199,260 |
| 2022-01-04 | $12.86 | $13.92 | $12.86 | $13.92 | $13.78 | 9,950,130 |
| 2022-01-03 | $12.65 | $12.65 | $12.65 | $12.65 | $12.53 | 0 |
| 2021-12-31 | $11.88 | $12.95 | $11.84 | $12.65 | $12.53 | 14,520,860 |
| 2021-12-30 | $11.33 | $12.50 | $11.30 | $11.93 | $11.81 | 13,432,850 |
| 2021-12-29 | $12.40 | $12.40 | $11.54 | $11.57 | $11.46 | 14,935,520 |
| 2021-12-28 | $11.27 | $11.27 | $11.27 | $11.27 | $11.16 | 0 |
| 2021-12-27 | $11.27 | $11.27 | $11.27 | $11.27 | $11.16 | 0 |
| 2021-12-24 | $11.44 | $11.47 | $11.20 | $11.27 | $11.16 | 2,787,910 |
| 2021-12-23 | $11.44 | $11.55 | $11.33 | $11.40 | $11.29 | 2,502,800 |
| 2021-12-22 | $11.58 | $11.63 | $11.44 | $11.50 | $11.39 | 2,133,310 |
| 2021-12-21 | $11.33 | $11.58 | $11.31 | $11.58 | $11.47 | 2,979,700 |
| 2021-12-20 | $11.44 | $11.58 | $11.28 | $11.34 | $11.23 | 2,971,200 |
| 2021-12-17 | $11.59 | $11.68 | $11.48 | $11.48 | $11.37 | 3,534,890 |
| 2021-12-16 | $11.43 | $11.64 | $11.37 | $11.59 | $11.48 | 3,244,880 |
| 2021-12-15 | $11.30 | $11.58 | $11.25 | $11.45 | $11.34 | 4,030,690 |
| 2021-12-14 | $11.18 | $11.39 | $11.03 | $11.34 | $11.23 | 2,498,440 |
| 2021-12-13 | $11.31 | $11.35 | $11.16 | $11.22 | $11.11 | 2,611,290 |
| 2021-12-07 | $10.96 | $11.27 | $10.92 | $11.22 | $11.11 | 4,744,030 |
| 2021-12-06 | $11.05 | $11.15 | $10.85 | $10.89 | $10.78 | 2,717,100 |
| 2021-12-03 | $11.05 | $11.05 | $11.05 | $11.05 | $10.94 | 2,339,670 |
| 2021-12-02 | $11.02 | $11.02 | $11.02 | $11.02 | $10.91 | 2,893,930 |
| 2021-12-01 | $10.81 | $11.11 | $10.79 | $11.10 | $10.99 | 3,896,820 |
| 2021-11-30 | $10.69 | $10.95 | $10.68 | $10.87 | $10.76 | 3,061,600 |
| 2021-11-29 | $10.61 | $10.73 | $10.50 | $10.68 | $10.58 | 3,163,900 |
| 2021-11-26 | $10.84 | $11.05 | $10.80 | $10.89 | $10.78 | 4,526,690 |
| 2021-11-25 | $10.76 | $10.83 | $10.73 | $10.80 | $10.69 | 1,933,250 |
| 2021-11-24 | $10.75 | $10.79 | $10.66 | $10.76 | $10.65 | 1,713,600 |
| 2021-11-23 | $10.76 | $10.79 | $10.69 | $10.75 | $10.64 | 1,500,700 |
| 2021-11-22 | $10.77 | $10.81 | $10.72 | $10.76 | $10.65 | 1,627,170 |
| 2021-11-19 | $10.74 | $10.81 | $10.65 | $10.76 | $10.65 | 1,596,000 |
| 2021-11-18 | $10.85 | $10.88 | $10.71 | $10.74 | $10.63 | 2,052,300 |
| 2021-11-17 | $10.76 | $10.90 | $10.72 | $10.86 | $10.75 | 1,591,940 |
| 2021-11-16 | $10.91 | $10.94 | $10.75 | $10.80 | $10.69 | 2,076,080 |
| 2021-11-15 | $10.80 | $11.05 | $10.73 | $10.91 | $10.80 | 4,185,030 |
| 2021-11-12 | $10.70 | $10.84 | $10.61 | $10.80 | $10.69 | 2,307,320 |
| 2021-11-11 | $10.68 | $10.80 | $10.63 | $10.74 | $10.63 | 2,531,750 |
| 2021-11-10 | $10.69 | $10.70 | $10.51 | $10.70 | $10.60 | 2,402,490 |
| 2021-11-09 | $10.65 | $10.80 | $10.60 | $10.69 | $10.59 | 1,952,060 |
| 2021-11-08 | $10.38 | $10.67 | $10.38 | $10.66 | $10.56 | 2,064,260 |
| 2021-11-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.48 | 1,917,290 |
| 2021-11-04 | $10.52 | $10.60 | $10.46 | $10.58 | $10.48 | 1,379,750 |
| 2021-11-03 | $10.39 | $10.55 | $10.34 | $10.53 | $10.43 | 1,663,100 |
| 2021-11-02 | $10.65 | $10.73 | $10.30 | $10.39 | $10.29 | 2,637,150 |
| 2021-11-01 | $10.53 | $10.72 | $10.40 | $10.68 | $10.58 | 2,303,530 |
| 2021-10-29 | $10.39 | $10.55 | $10.26 | $10.47 | $10.37 | 2,323,490 |
| 2021-10-28 | $10.45 | $10.45 | $10.23 | $10.30 | $10.20 | 1,734,000 |
| 2021-10-27 | $10.53 | $10.63 | $10.37 | $10.44 | $10.34 | 1,963,140 |
| 2021-10-26 | $10.45 | $10.69 | $10.42 | $10.59 | $10.49 | 2,737,660 |
| 2021-10-25 | $10.36 | $10.50 | $10.31 | $10.45 | $10.35 | 1,324,760 |
| 2021-10-22 | $10.59 | $10.63 | $10.33 | $10.36 | $10.26 | 2,536,600 |
| 2021-10-21 | $10.61 | $10.76 | $10.56 | $10.60 | $10.50 | 1,944,100 |
| 2021-10-20 | $10.65 | $10.76 | $10.53 | $10.66 | $10.56 | 1,988,700 |
| 2021-10-19 | $10.68 | $10.75 | $10.55 | $10.72 | $10.61 | 2,690,320 |
| 2021-10-18 | $10.53 | $10.73 | $10.47 | $10.64 | $10.54 | 2,457,190 |
| 2021-10-15 | $10.79 | $10.79 | $10.45 | $10.51 | $10.41 | 3,916,610 |
| 2021-10-14 | $10.73 | $10.87 | $10.59 | $10.76 | $10.65 | 3,481,420 |
| 2021-10-13 | $11.14 | $11.18 | $10.57 | $10.85 | $10.74 | 7,961,120 |
| 2021-10-12 | $11.08 | $11.57 | $10.90 | $11.33 | $11.22 | 8,842,020 |
| 2021-10-11 | $11.80 | $11.80 | $10.99 | $11.12 | $11.01 | 12,183,200 |
| 2021-10-08 | $12.72 | $12.72 | $11.83 | $11.96 | $11.84 | 16,583,700 |
| 2021-10-07 | $11.56 | $11.56 | $11.56 | $11.56 | $11.45 | 0 |
| 2021-10-06 | $11.56 | $11.56 | $11.56 | $11.56 | $11.45 | 0 |
| 2021-09-30 | $11.12 | $11.58 | $10.98 | $11.56 | $11.45 | 5,662,840 |
| 2021-09-29 | $11.12 | $11.60 | $10.97 | $11.09 | $10.98 | 4,644,300 |
| 2021-09-28 | $11.21 | $11.30 | $10.79 | $11.13 | $11.02 | 4,005,160 |
| 2021-09-27 | $11.62 | $11.90 | $11.11 | $11.31 | $11.20 | 3,657,500 |
| 2021-09-24 | $11.76 | $11.84 | $11.50 | $11.55 | $11.44 | 4,037,400 |
| 2021-09-23 | $11.50 | $11.88 | $11.50 | $11.78 | $11.66 | 6,420,710 |
| 2021-09-22 | $11.02 | $11.47 | $10.95 | $11.42 | $11.31 | 3,464,720 |
| 2021-09-21 | $11.12 | $11.12 | $11.12 | $11.12 | $11.01 | 0 |
| 2021-09-20 | $11.12 | $11.12 | $11.12 | $11.12 | $11.01 | 0 |
| 2021-09-17 | $11.02 | $11.22 | $10.92 | $11.12 | $11.01 | 2,633,720 |
| 2021-09-16 | $11.21 | $11.53 | $11.07 | $11.09 | $10.98 | 3,674,600 |
| 2021-09-15 | $11.28 | $11.30 | $11.10 | $11.21 | $11.10 | 2,293,250 |
| 2021-09-14 | $11.50 | $11.54 | $11.18 | $11.19 | $11.08 | 4,318,130 |
| 2021-09-13 | $11.48 | $11.58 | $11.31 | $11.51 | $11.40 | 3,907,480 |
| 2021-09-10 | $11.61 | $11.67 | $11.30 | $11.31 | $11.20 | 5,378,750 |
| 2021-09-09 | $11.46 | $11.73 | $11.38 | $11.61 | $11.50 | 6,147,760 |
| 2021-09-08 | $11.23 | $11.61 | $11.20 | $11.47 | $11.36 | 5,751,600 |
| 2021-09-07 | $11.09 | $11.38 | $11.05 | $11.33 | $11.22 | 6,371,260 |
| 2021-09-06 | $11.14 | $11.44 | $11.03 | $11.11 | $11.00 | 5,776,800 |
| 2021-09-03 | $11.97 | $12.23 | $11.16 | $11.22 | $11.11 | 10,775,250 |
| 2021-09-02 | $11.11 | $11.14 | $10.82 | $11.12 | $11.01 | 4,832,350 |
| 2021-09-01 | $10.89 | $11.34 | $10.72 | $11.09 | $10.98 | 7,087,860 |
| 2021-08-31 | $10.52 | $11.21 | $10.48 | $11.09 | $10.98 | 9,042,010 |
| 2021-08-30 | $10.53 | $10.54 | $10.37 | $10.42 | $10.32 | 2,656,950 |
| 2021-08-27 | $10.47 | $10.57 | $10.39 | $10.52 | $10.42 | 3,258,310 |
| 2021-08-26 | $10.45 | $10.55 | $10.40 | $10.47 | $10.37 | 4,639,250 |
| 2021-08-25 | $10.31 | $10.35 | $10.18 | $10.34 | $10.24 | 2,559,900 |
| 2021-08-24 | $10.26 | $10.34 | $10.22 | $10.31 | $10.21 | 2,287,710 |
| 2021-08-23 | $10.20 | $10.33 | $10.20 | $10.26 | $10.16 | 2,381,100 |
| 2021-08-20 | $10.22 | $10.22 | $10.00 | $10.18 | $10.08 | 2,255,700 |
| 2021-08-19 | $10.35 | $10.36 | $10.19 | $10.23 | $10.13 | 2,125,600 |
| 2021-08-18 | $10.22 | $10.38 | $10.15 | $10.35 | $10.25 | 2,780,480 |
| 2021-08-17 | $10.46 | $10.64 | $10.20 | $10.22 | $10.12 | 3,631,400 |
| 2021-08-16 | $10.58 | $10.70 | $10.38 | $10.45 | $10.35 | 4,310,100 |
| 2021-08-13 | $10.53 | $10.65 | $10.42 | $10.57 | $10.47 | 3,921,670 |
| 2021-08-12 | $10.32 | $10.55 | $10.27 | $10.47 | $10.37 | 3,238,600 |
| 2021-08-11 | $10.36 | $10.36 | $10.28 | $10.35 | $10.25 | 1,980,700 |
| 2021-08-10 | $10.18 | $10.38 | $10.13 | $10.34 | $10.24 | 3,534,100 |
| 2021-08-09 | $10.12 | $10.22 | $10.09 | $10.17 | $10.07 | 2,644,660 |
| 2021-08-06 | $10.26 | $10.28 | $10.02 | $10.15 | $10.05 | 3,163,600 |
| 2021-08-05 | $10.22 | $10.36 | $10.21 | $10.27 | $10.17 | 2,678,850 |
| 2021-08-04 | $10.34 | $10.36 | $10.21 | $10.26 | $10.16 | 3,426,200 |
| 2021-08-03 | $10.46 | $10.55 | $10.39 | $10.49 | $10.24 | 3,329,700 |
| 2021-08-02 | $10.37 | $10.53 | $10.10 | $10.51 | $10.26 | 4,935,180 |
| 2021-07-30 | $10.62 | $10.62 | $10.30 | $10.42 | $10.17 | 5,474,600 |
| 2021-07-29 | $10.62 | $10.76 | $10.43 | $10.64 | $10.38 | 6,104,800 |
| 2021-07-28 | $11.32 | $11.58 | $10.54 | $10.54 | $10.29 | 9,976,280 |
| 2021-07-27 | $12.44 | $12.50 | $11.63 | $11.71 | $11.43 | 11,582,860 |
| 2021-07-26 | $12.89 | $13.00 | $12.22 | $12.56 | $12.26 | 16,208,010 |
| 2021-07-23 | $11.91 | $12.89 | $11.77 | $12.65 | $12.35 | 16,904,460 |
| 2021-07-22 | $12.10 | $12.33 | $11.61 | $12.02 | $11.73 | 17,438,880 |
| 2021-07-21 | $11.60 | $12.02 | $11.56 | $12.02 | $11.73 | 19,378,690 |
| 2021-07-20 | $11.08 | $11.13 | $10.83 | $10.93 | $10.67 | 3,284,760 |
| 2021-07-19 | $11.22 | $11.32 | $10.99 | $11.15 | $10.88 | 2,947,620 |
| 2021-07-16 | $11.13 | $11.23 | $11.11 | $11.20 | $10.93 | 2,185,150 |
| 2021-07-15 | $11.18 | $11.26 | $11.04 | $11.12 | $10.85 | 3,274,560 |
| 2021-07-14 | $11.68 | $11.68 | $11.21 | $11.21 | $10.94 | 5,172,290 |
| 2021-07-13 | $11.66 | $11.72 | $11.47 | $11.55 | $11.27 | 5,611,790 |
| 2021-07-12 | $11.45 | $11.87 | $11.33 | $11.76 | $11.48 | 10,622,760 |
| 2021-07-09 | $11.18 | $11.24 | $11.13 | $11.19 | $10.92 | 1,814,740 |
| 2021-07-08 | $11.29 | $11.30 | $11.09 | $11.28 | $11.01 | 3,252,900 |
| 2021-07-07 | $11.24 | $11.34 | $11.14 | $11.24 | $10.97 | 3,002,800 |
| 2021-07-06 | $11.51 | $11.67 | $11.20 | $11.26 | $10.99 | 4,663,590 |
| 2021-07-05 | $11.65 | $11.70 | $11.46 | $11.53 | $11.25 | 3,185,200 |
| 2021-07-02 | $11.25 | $11.84 | $11.22 | $11.66 | $11.38 | 5,541,920 |
| 2021-07-01 | $11.61 | $11.64 | $11.30 | $11.31 | $11.04 | 2,606,300 |
| 2021-06-30 | $11.68 | $11.70 | $11.42 | $11.60 | $11.32 | 3,108,870 |
| 2021-06-29 | $11.72 | $11.85 | $11.62 | $11.65 | $11.37 | 3,414,980 |
| 2021-06-28 | $11.71 | $12.02 | $11.64 | $11.79 | $11.51 | 7,760,280 |
| 2021-06-25 | $11.53 | $11.67 | $11.46 | $11.64 | $11.36 | 3,837,660 |
| 2021-06-24 | $11.52 | $11.54 | $11.35 | $11.50 | $11.22 | 2,421,810 |
| 2021-06-23 | $11.45 | $11.61 | $11.42 | $11.44 | $11.16 | 3,649,860 |
| 2021-06-22 | $11.06 | $11.76 | $11.06 | $11.55 | $11.27 | 6,433,390 |
| 2021-06-21 | $11.12 | $11.16 | $11.03 | $11.08 | $10.81 | 1,884,560 |
| 2021-06-18 | $11.18 | $11.18 | $11.05 | $11.15 | $10.88 | 1,639,610 |
| 2021-06-17 | $11.12 | $11.21 | $11.06 | $11.13 | $10.86 | 1,643,400 |
| 2021-06-16 | $11.11 | $11.34 | $11.05 | $11.12 | $10.85 | 1,822,800 |
| 2021-06-15 | $11.48 | $11.53 | $11.14 | $11.16 | $10.89 | 2,988,600 |
| 2021-06-14 | $11.40 | $11.40 | $11.40 | $11.40 | $11.13 | 0 |
| 2021-06-11 | $11.59 | $11.68 | $11.37 | $11.40 | $11.13 | 4,123,010 |
| 2021-06-10 | $11.34 | $11.44 | $11.29 | $11.39 | $11.12 | 2,584,180 |
| 2021-06-09 | $11.35 | $11.44 | $11.30 | $11.35 | $11.08 | 2,684,680 |
| 2021-06-08 | $11.20 | $11.36 | $11.14 | $11.34 | $11.07 | 2,904,260 |
| 2021-06-07 | $11.22 | $11.29 | $11.12 | $11.15 | $10.88 | 1,883,470 |
| 2021-06-04 | $11.25 | $11.27 | $11.12 | $11.21 | $10.94 | 2,176,670 |
| 2021-06-03 | $11.35 | $11.48 | $11.23 | $11.29 | $11.02 | 2,904,300 |
| 2021-06-02 | $11.22 | $11.48 | $11.14 | $11.37 | $11.10 | 5,279,970 |
| 2021-06-01 | $11.22 | $11.22 | $11.11 | $11.14 | $10.87 | 2,187,880 |
| 2021-05-31 | $11.30 | $11.32 | $11.18 | $11.22 | $10.95 | 2,445,000 |
| 2021-05-28 | $11.21 | $11.36 | $11.18 | $11.35 | $11.08 | 3,374,200 |
| 2021-05-27 | $11.43 | $11.58 | $11.29 | $11.35 | $11.08 | 4,457,720 |
| 2021-05-26 | $11.24 | $11.43 | $11.15 | $11.32 | $11.05 | 4,779,290 |
| 2021-05-25 | $11.06 | $11.25 | $11.02 | $11.17 | $10.90 | 2,948,810 |
| 2021-05-24 | $11.32 | $11.68 | $11.18 | $11.20 | $10.93 | 5,730,510 |
| 2021-05-21 | $10.95 | $11.09 | $10.90 | $10.96 | $10.70 | 1,797,450 |
| 2021-05-20 | $11.10 | $11.14 | $10.97 | $10.97 | $10.71 | 2,069,210 |
| 2021-05-19 | $11.11 | $11.15 | $10.98 | $11.10 | $10.83 | 2,107,910 |
| 2021-05-18 | $10.90 | $11.19 | $10.71 | $11.12 | $10.85 | 3,454,160 |
| 2021-05-17 | $11.07 | $11.35 | $10.97 | $10.99 | $10.73 | 5,710,730 |
| 2021-05-14 | $10.74 | $10.99 | $10.74 | $10.97 | $10.71 | 2,669,200 |
| 2021-05-13 | $10.72 | $10.78 | $10.64 | $10.69 | $10.43 | 1,480,280 |
| 2021-05-12 | $10.76 | $10.84 | $10.68 | $10.82 | $10.56 | 1,909,600 |
| 2021-05-11 | $10.45 | $10.80 | $10.45 | $10.74 | $10.48 | 2,646,850 |
| 2021-05-10 | $10.43 | $10.52 | $10.37 | $10.45 | $10.20 | 1,024,410 |
| 2021-05-07 | $10.55 | $10.55 | $10.42 | $10.46 | $10.21 | 1,215,950 |
| 2021-05-06 | $10.41 | $10.55 | $10.33 | $10.50 | $10.25 | 878,700 |
| 2021-05-05 | $10.41 | $10.41 | $10.41 | $10.41 | $10.16 | 0 |
| 2021-05-04 | $10.41 | $10.41 | $10.41 | $10.41 | $10.16 | 0 |
| 2021-04-30 | $10.55 | $10.55 | $10.32 | $10.41 | $10.16 | 979,280 |
| 2021-04-29 | $10.50 | $10.55 | $10.43 | $10.52 | $10.27 | 1,109,200 |
| 2021-04-28 | $10.31 | $10.44 | $10.22 | $10.41 | $10.16 | 808,500 |
| 2021-04-27 | $10.48 | $10.48 | $10.22 | $10.36 | $10.11 | 1,611,200 |
| 2021-04-26 | $10.83 | $10.85 | $10.44 | $10.50 | $10.25 | 2,917,410 |
| 2021-04-23 | $10.86 | $10.96 | $10.81 | $10.89 | $10.63 | 1,177,200 |
| 2021-04-22 | $11.00 | $11.03 | $10.83 | $10.87 | $10.61 | 1,420,810 |
| 2021-04-21 | $11.12 | $11.12 | $10.80 | $10.91 | $10.65 | 1,563,660 |
| 2021-04-20 | $11.07 | $11.19 | $10.95 | $11.10 | $10.83 | 2,549,110 |
| 2021-04-19 | $10.91 | $11.20 | $10.81 | $11.10 | $10.83 | 3,326,960 |
| 2021-04-16 | $10.78 | $10.98 | $10.70 | $10.95 | $10.69 | 2,179,260 |
| 2021-04-15 | $10.73 | $10.88 | $10.72 | $10.76 | $10.50 | 1,519,210 |
| 2021-04-14 | $10.86 | $10.97 | $10.72 | $10.87 | $10.61 | 2,072,800 |
| 2021-04-13 | $10.77 | $10.96 | $10.61 | $10.93 | $10.67 | 3,083,830 |
| 2021-04-12 | $11.07 | $11.25 | $10.72 | $10.77 | $10.51 | 4,062,400 |
| 2021-04-09 | $10.99 | $11.14 | $10.98 | $11.13 | $10.86 | 1,996,810 |
| 2021-04-08 | $11.17 | $11.17 | $10.93 | $11.02 | $10.75 | 2,842,650 |
| 2021-04-07 | $11.40 | $11.41 | $11.18 | $11.21 | $10.94 | 3,365,000 |
| 2021-04-06 | $11.39 | $11.54 | $11.30 | $11.44 | $11.16 | 2,975,610 |
| 2021-04-05 | $11.38 | $11.38 | $11.38 | $11.38 | $11.11 | 0 |
| 2021-04-02 | $11.65 | $11.71 | $11.33 | $11.38 | $11.11 | 4,596,820 |
| 2021-04-01 | $11.80 | $12.00 | $11.60 | $11.74 | $11.46 | 5,032,220 |
| 2021-03-31 | $11.43 | $11.90 | $11.43 | $11.80 | $11.52 | 7,249,380 |
| 2021-03-30 | $11.50 | $11.63 | $11.33 | $11.52 | $11.24 | 5,523,130 |
| 2021-03-29 | $11.23 | $11.93 | $11.15 | $11.68 | $11.40 | 7,819,370 |
| 2021-03-26 | $10.85 | $11.42 | $10.85 | $11.28 | $11.01 | 4,918,600 |
| 2021-03-25 | $11.35 | $11.39 | $11.04 | $11.05 | $10.78 | 3,994,820 |
| 2021-03-24 | $10.95 | $11.43 | $10.88 | $11.33 | $11.06 | 6,256,550 |
| 2021-03-23 | $11.20 | $11.25 | $10.94 | $11.00 | $10.74 | 3,138,820 |
| 2021-03-22 | $11.15 | $11.40 | $11.14 | $11.19 | $10.92 | 3,893,220 |
| 2021-03-19 | $11.20 | $11.48 | $11.08 | $11.22 | $10.95 | 4,805,690 |
| 2021-03-18 | $11.22 | $11.43 | $11.07 | $11.17 | $10.90 | 3,843,050 |
| 2021-03-17 | $11.26 | $11.30 | $11.05 | $11.15 | $10.88 | 3,458,700 |
| 2021-03-16 | $10.86 | $11.30 | $10.72 | $11.26 | $10.99 | 5,572,960 |
| 2021-03-15 | $10.90 | $10.90 | $10.70 | $10.86 | $10.60 | 2,706,800 |
| 2021-03-12 | $10.40 | $10.96 | $10.32 | $10.81 | $10.55 | 3,606,070 |
| 2021-03-11 | $10.25 | $10.39 | $10.08 | $10.36 | $10.11 | 1,347,800 |
| 2021-03-10 | $10.30 | $10.40 | $10.21 | $10.25 | $10.00 | 1,375,900 |
| 2021-03-09 | $10.56 | $10.56 | $10.21 | $10.28 | $10.03 | 2,755,650 |
| 2021-03-08 | $10.74 | $10.84 | $10.57 | $10.59 | $10.34 | 2,267,100 |
| 2021-03-05 | $10.69 | $10.82 | $10.63 | $10.71 | $10.45 | 2,129,770 |
| 2021-03-04 | $10.99 | $10.99 | $10.64 | $10.68 | $10.42 | 3,259,870 |
| 2021-03-03 | $10.93 | $11.04 | $10.87 | $11.00 | $10.74 | 2,916,700 |
| 2021-03-02 | $10.87 | $10.98 | $10.79 | $10.98 | $10.72 | 3,005,150 |
| 2021-03-01 | $11.00 | $11.19 | $10.81 | $10.91 | $10.65 | 4,364,540 |
| 2021-02-26 | $10.65 | $11.01 | $10.60 | $10.99 | $10.73 | 5,910,680 |
| 2021-02-25 | $10.58 | $10.74 | $10.47 | $10.71 | $10.45 | 2,537,700 |
| 2021-02-24 | $10.55 | $10.69 | $10.43 | $10.58 | $10.33 | 2,064,500 |
| 2021-02-23 | $10.48 | $10.65 | $10.48 | $10.58 | $10.33 | 2,569,130 |
| 2021-02-22 | $10.79 | $10.95 | $10.58 | $10.60 | $10.34 | 5,058,170 |
| 2021-02-19 | $10.69 | $10.84 | $10.55 | $10.79 | $10.53 | 4,013,550 |
| 2021-02-18 | $10.37 | $10.72 | $10.25 | $10.72 | $10.46 | 3,914,610 |
| 2021-02-17 | $10.32 | $10.32 | $10.32 | $10.32 | $10.07 | 0 |
| 2021-02-16 | $10.32 | $10.32 | $10.32 | $10.32 | $10.07 | 0 |
| 2021-02-15 | $10.32 | $10.32 | $10.32 | $10.32 | $10.07 | 0 |
| 2021-02-12 | $10.32 | $10.32 | $10.32 | $10.32 | $10.07 | 0 |
| 2021-02-11 | $10.32 | $10.32 | $10.32 | $10.32 | $10.07 | 0 |
| 2021-02-10 | $10.08 | $10.43 | $10.08 | $10.32 | $10.07 | 2,100,840 |
| 2021-02-09 | $10.20 | $10.26 | $10.05 | $10.21 | $9.96 | 2,011,210 |
| 2021-02-08 | $10.22 | $10.58 | $10.19 | $10.29 | $10.04 | 3,217,910 |
| 2021-02-05 | $9.86 | $10.18 | $9.86 | $9.98 | $9.74 | 1,576,110 |
| 2021-02-04 | $9.87 | $9.94 | $9.63 | $9.74 | $9.51 | 1,105,500 |
| 2021-02-03 | $10.05 | $10.13 | $9.86 | $9.86 | $9.62 | 1,191,300 |
| 2021-02-02 | $10.20 | $10.22 | $10.02 | $10.09 | $9.85 | 1,185,100 |
| 2021-02-01 | $9.92 | $10.20 | $9.90 | $10.17 | $9.93 | 1,852,500 |
| 2021-01-29 | $9.93 | $10.20 | $9.88 | $10.00 | $9.76 | 2,072,800 |
| 2021-01-28 | $9.90 | $9.90 | $9.83 | $9.86 | $9.62 | 860,710 |
| 2021-01-27 | $9.74 | $10.04 | $9.72 | $9.97 | $9.73 | 1,387,910 |
| 2021-01-26 | $10.04 | $10.28 | $9.92 | $9.92 | $9.68 | 2,803,610 |
| 2021-01-25 | $9.97 | $9.97 | $9.69 | $9.71 | $9.48 | 1,343,510 |
| 2021-01-22 | $9.96 | $10.26 | $9.94 | $10.01 | $9.77 | 1,529,800 |
| 2021-01-21 | $9.99 | $10.08 | $9.94 | $9.96 | $9.72 | 1,050,320 |
| 2021-01-20 | $10.06 | $10.09 | $9.93 | $10.00 | $9.76 | 889,640 |
| 2021-01-19 | $9.85 | $10.15 | $9.77 | $10.06 | $9.82 | 2,101,260 |
| 2021-01-18 | $9.81 | $9.91 | $9.80 | $9.84 | $9.60 | 829,000 |
| 2021-01-15 | $9.77 | $9.93 | $9.75 | $9.83 | $9.59 | 692,200 |
| 2021-01-14 | $9.68 | $9.87 | $9.64 | $9.78 | $9.54 | 1,085,060 |
| 2021-01-13 | $9.82 | $9.84 | $9.62 | $9.70 | $9.47 | 900,000 |
| 2021-01-12 | $9.82 | $9.89 | $9.75 | $9.87 | $9.63 | 719,540 |
| 2021-01-11 | $9.95 | $10.03 | $9.81 | $9.82 | $9.58 | 1,172,230 |
| 2021-01-08 | $9.84 | $10.28 | $9.52 | $10.10 | $9.86 | 2,579,220 |
| 2021-01-07 | $10.15 | $10.17 | $9.87 | $9.88 | $9.64 | 1,913,990 |
| 2021-01-06 | $10.19 | $10.19 | $10.08 | $10.19 | $9.94 | 1,333,270 |
| 2021-01-05 | $10.22 | $10.22 | $10.09 | $10.19 | $9.94 | 1,094,650 |
| 2021-01-04 | $10.15 | $10.20 | $10.08 | $10.18 | $9.93 | 1,384,840 |
| 2021-01-01 | $10.16 | $10.16 | $10.16 | $10.16 | $9.92 | 0 |
| 2020-12-31 | $10.03 | $10.18 | $10.01 | $10.16 | $9.92 | 1,286,330 |
| 2020-12-30 | $10.00 | $10.07 | $9.98 | $10.04 | $9.80 | 1,176,500 |
| 2020-12-29 | $10.10 | $10.16 | $10.00 | $10.04 | $9.80 | 1,390,900 |
| 2020-12-28 | $10.15 | $10.27 | $10.06 | $10.10 | $9.86 | 1,134,250 |
| 2020-12-25 | $10.03 | $10.31 | $10.00 | $10.20 | $9.95 | 1,700,910 |
| 2020-12-24 | $10.17 | $10.17 | $10.01 | $10.02 | $9.78 | 992,410 |
| 2020-12-23 | $10.03 | $10.16 | $10.03 | $10.15 | $9.91 | 914,600 |
| 2020-12-22 | $10.15 | $10.19 | $10.00 | $10.03 | $9.79 | 1,328,100 |
| 2020-12-21 | $10.23 | $10.23 | $10.12 | $10.20 | $9.95 | 971,710 |
| 2020-12-18 | $10.17 | $10.32 | $10.17 | $10.22 | $9.97 | 1,131,710 |
| 2020-12-17 | $10.05 | $10.19 | $9.99 | $10.17 | $9.93 | 1,132,890 |
| 2020-12-16 | $10.19 | $10.19 | $9.99 | $10.00 | $9.76 | 1,335,800 |
| 2020-12-15 | $10.24 | $10.24 | $10.12 | $10.13 | $9.89 | 1,057,920 |
| 2020-12-14 | $10.29 | $10.30 | $10.20 | $10.24 | $9.99 | 847,060 |
| 2020-12-11 | $10.50 | $10.50 | $10.26 | $10.30 | $10.05 | 1,276,400 |
| 2020-12-10 | $10.42 | $10.50 | $10.37 | $10.43 | $10.18 | 976,500 |
| 2020-12-09 | $10.54 | $10.59 | $10.39 | $10.40 | $10.15 | 1,007,900 |
| 2020-12-08 | $10.50 | $10.57 | $10.50 | $10.54 | $10.29 | 832,610 |
| 2020-12-07 | $10.64 | $10.65 | $10.52 | $10.53 | $10.28 | 1,331,090 |
| 2020-12-04 | $10.70 | $10.75 | $10.62 | $10.67 | $10.41 | 1,149,600 |
| 2020-12-03 | $10.72 | $10.77 | $10.62 | $10.75 | $10.49 | 1,564,880 |
| 2020-12-02 | $10.70 | $10.73 | $10.60 | $10.72 | $10.46 | 1,287,300 |
| 2020-12-01 | $10.62 | $10.68 | $10.51 | $10.67 | $10.41 | 1,252,100 |
| 2020-11-30 | $10.67 | $10.72 | $10.61 | $10.62 | $10.36 | 1,350,000 |
| 2020-11-27 | $10.62 | $10.64 | $10.50 | $10.64 | $10.38 | 1,420,900 |
| 2020-11-26 | $10.75 | $10.75 | $10.57 | $10.62 | $10.36 | 1,451,400 |
| 2020-11-25 | $10.79 | $10.86 | $10.69 | $10.69 | $10.43 | 1,976,600 |
| 2020-11-24 | $10.87 | $10.87 | $10.76 | $10.78 | $10.52 | 2,049,040 |
| 2020-11-23 | $10.85 | $10.90 | $10.73 | $10.85 | $10.59 | 2,369,910 |
| 2020-11-20 | $10.92 | $10.94 | $10.80 | $10.85 | $10.59 | 1,710,710 |
| 2020-11-19 | $10.86 | $10.93 | $10.80 | $10.92 | $10.66 | 1,723,550 |
| 2020-11-18 | $10.94 | $10.95 | $10.80 | $10.86 | $10.60 | 1,950,950 |
| 2020-11-17 | $10.95 | $11.00 | $10.80 | $10.93 | $10.67 | 2,178,660 |
| 2020-11-16 | $10.80 | $10.95 | $10.76 | $10.95 | $10.69 | 2,821,220 |
| 2020-11-13 | $10.80 | $10.85 | $10.67 | $10.73 | $10.47 | 2,015,330 |
| 2020-11-12 | $11.05 | $11.05 | $10.81 | $10.88 | $10.62 | 2,639,600 |
| 2020-11-11 | $10.71 | $11.07 | $10.69 | $11.00 | $10.74 | 5,367,650 |
| 2020-11-10 | $10.69 | $10.78 | $10.63 | $10.69 | $10.43 | 1,958,250 |
| 2020-11-09 | $10.55 | $10.72 | $10.55 | $10.69 | $10.43 | 2,100,520 |
| 2020-11-06 | $10.72 | $10.72 | $10.52 | $10.54 | $10.29 | 1,831,400 |
| 2020-11-05 | $10.79 | $10.81 | $10.60 | $10.72 | $10.46 | 2,313,170 |
| 2020-11-04 | $10.85 | $10.87 | $10.63 | $10.66 | $10.40 | 1,944,370 |
| 2020-11-03 | $10.82 | $10.88 | $10.60 | $10.80 | $10.54 | 3,589,440 |
| 2020-11-02 | $10.47 | $10.89 | $10.45 | $10.82 | $10.56 | 4,535,510 |
| 2020-10-30 | $10.45 | $10.81 | $10.33 | $10.43 | $10.18 | 3,729,100 |
| 2020-10-29 | $10.35 | $10.42 | $10.22 | $10.35 | $10.10 | 1,315,010 |
| 2020-10-28 | $10.37 | $10.45 | $10.26 | $10.37 | $10.12 | 1,050,700 |
| 2020-10-27 | $10.25 | $10.46 | $10.24 | $10.36 | $10.11 | 1,031,640 |
| 2020-10-26 | $10.38 | $10.42 | $10.24 | $10.27 | $10.02 | 1,281,910 |
| 2020-10-23 | $10.52 | $10.64 | $10.35 | $10.39 | $10.14 | 1,589,210 |
| 2020-10-22 | $10.60 | $10.64 | $10.46 | $10.55 | $10.30 | 1,373,640 |
| 2020-10-21 | $10.69 | $10.75 | $10.56 | $10.65 | $10.39 | 1,209,040 |
| 2020-10-20 | $10.67 | $10.77 | $10.56 | $10.73 | $10.47 | 1,078,970 |
| 2020-10-19 | $10.80 | $10.89 | $10.63 | $10.67 | $10.41 | 1,876,930 |
| 2020-10-16 | $10.52 | $10.86 | $10.50 | $10.85 | $10.59 | 2,716,470 |
| 2020-10-15 | $10.75 | $10.75 | $10.55 | $10.55 | $10.30 | 1,426,900 |
| 2020-10-14 | $10.72 | $10.82 | $10.63 | $10.75 | $10.49 | 1,689,200 |
| 2020-10-13 | $10.86 | $10.86 | $10.71 | $10.76 | $10.50 | 1,505,500 |
| 2020-10-12 | $10.54 | $10.86 | $10.54 | $10.82 | $10.56 | 2,459,470 |
| 2020-10-09 | $10.34 | $10.59 | $10.34 | $10.54 | $10.29 | 1,699,600 |
| 2020-10-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.00 | 0 |
| 2020-10-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.00 | 0 |
| 2020-10-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.00 | 0 |
| 2020-10-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.00 | 0 |
| 2020-10-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.00 | 0 |
| 2020-10-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.00 | 0 |
| 2020-09-30 | $10.27 | $10.35 | $10.15 | $10.25 | $10.00 | 1,177,200 |
| 2020-09-29 | $10.32 | $10.44 | $10.27 | $10.27 | $10.02 | 1,163,100 |
| 2020-09-28 | $10.47 | $10.57 | $10.23 | $10.28 | $10.03 | 1,568,860 |
| 2020-09-25 | $10.61 | $10.62 | $10.41 | $10.48 | $10.23 | 1,492,600 |
| 2020-09-24 | $10.71 | $10.74 | $10.52 | $10.55 | $10.30 | 1,671,990 |
| 2020-09-23 | $10.71 | $10.84 | $10.71 | $10.80 | $10.54 | 1,324,710 |
| 2020-09-22 | $10.88 | $10.90 | $10.62 | $10.70 | $10.44 | 1,810,290 |
| 2020-09-21 | $11.00 | $11.08 | $10.92 | $10.94 | $10.68 | 1,930,100 |
| 2020-09-18 | $10.83 | $11.08 | $10.73 | $11.05 | $10.78 | 2,452,900 |
| 2020-09-17 | $10.75 | $10.86 | $10.60 | $10.83 | $10.57 | 1,828,280 |
| 2020-09-16 | $10.81 | $10.87 | $10.69 | $10.75 | $10.49 | 1,470,410 |
| 2020-09-15 | $10.92 | $10.94 | $10.80 | $10.88 | $10.62 | 1,619,860 |
| 2020-09-14 | $10.82 | $10.96 | $10.72 | $10.91 | $10.65 | 2,058,700 |
| 2020-09-11 | $10.69 | $10.83 | $10.43 | $10.77 | $10.51 | 2,544,940 |
| 2020-09-10 | $11.14 | $11.17 | $10.53 | $10.62 | $10.36 | 4,016,000 |
| 2020-09-09 | $11.24 | $11.24 | $11.01 | $11.02 | $10.75 | 3,599,320 |
| 2020-09-08 | $11.18 | $11.39 | $11.03 | $11.33 | $11.06 | 3,381,960 |
| 2020-09-07 | $11.45 | $11.45 | $11.11 | $11.14 | $10.87 | 3,574,260 |
| 2020-09-04 | $11.48 | $11.48 | $11.20 | $11.38 | $11.11 | 4,485,550 |
| 2020-09-03 | $11.76 | $11.92 | $11.65 | $11.68 | $11.40 | 3,496,990 |
| 2020-09-02 | $11.87 | $11.96 | $11.72 | $11.76 | $11.48 | 3,820,910 |
| 2020-09-01 | $11.94 | $12.04 | $11.82 | $11.95 | $11.66 | 4,030,330 |
| 2020-08-31 | $11.80 | $11.96 | $11.75 | $11.86 | $11.57 | 4,737,780 |
| 2020-08-28 | $11.80 | $11.82 | $11.53 | $11.79 | $11.51 | 4,679,640 |
| 2020-08-27 | $11.54 | $11.88 | $11.54 | $11.78 | $11.50 | 5,441,240 |
| 2020-08-26 | $11.94 | $11.95 | $11.50 | $11.53 | $11.25 | 8,154,450 |
| 2020-08-25 | $12.10 | $12.20 | $11.91 | $11.98 | $11.69 | 8,458,840 |
| 2020-08-24 | $12.83 | $12.83 | $12.05 | $12.21 | $11.92 | 12,210,520 |
| 2020-08-21 | $13.46 | $13.53 | $12.63 | $12.85 | $12.54 | 18,412,870 |
| 2020-08-20 | $13.86 | $14.67 | $13.20 | $13.74 | $13.41 | 33,170,020 |
| 2020-08-19 | $12.71 | $13.83 | $12.57 | $13.83 | $13.50 | 31,803,820 |
| 2020-08-18 | $12.30 | $12.70 | $12.15 | $12.57 | $12.27 | 10,052,180 |
| 2020-08-17 | $12.08 | $12.34 | $12.07 | $12.26 | $11.96 | 6,433,260 |
| 2020-08-14 | $11.97 | $12.07 | $11.73 | $12.02 | $11.73 | 3,628,070 |
| 2020-08-13 | $11.87 | $12.14 | $11.78 | $11.97 | $11.68 | 5,148,140 |
| 2020-08-12 | $11.86 | $11.87 | $11.50 | $11.84 | $11.55 | 5,169,990 |
| 2020-08-11 | $12.13 | $12.23 | $11.78 | $11.83 | $11.55 | 5,237,080 |
| 2020-08-10 | $12.00 | $12.23 | $11.82 | $12.12 | $11.83 | 4,477,220 |
| 2020-08-07 | $12.35 | $12.35 | $11.74 | $12.00 | $11.71 | 6,385,750 |
| 2020-08-06 | $12.42 | $12.56 | $12.01 | $12.22 | $11.93 | 9,373,140 |
| 2020-08-05 | $12.43 | $12.77 | $12.36 | $12.56 | $12.26 | 10,310,100 |
| 2020-08-04 | $12.64 | $12.67 | $12.33 | $12.44 | $12.14 | 7,474,770 |
| 2020-08-03 | $12.18 | $12.57 | $12.17 | $12.50 | $12.20 | 9,377,940 |
| 2020-07-31 | $12.05 | $12.29 | $11.96 | $12.16 | $11.87 | 6,720,530 |
| 2020-07-30 | $12.38 | $12.48 | $12.10 | $12.15 | $11.86 | 8,081,190 |
| 2020-07-29 | $12.12 | $12.39 | $11.88 | $12.38 | $12.08 | 9,238,310 |
| 2020-07-28 | $12.20 | $12.31 | $11.88 | $12.12 | $11.83 | 7,647,800 |
| 2020-07-27 | $12.11 | $12.48 | $11.74 | $12.30 | $12.00 | 10,231,870 |
| 2020-07-24 | $13.19 | $13.19 | $12.01 | $12.08 | $11.79 | 15,509,400 |
| 2020-07-23 | $13.50 | $13.50 | $13.03 | $13.19 | $12.87 | 13,354,420 |
| 2020-07-22 | $13.43 | $13.98 | $13.09 | $13.75 | $13.42 | 18,234,520 |
| 2020-07-21 | $13.50 | $13.60 | $13.05 | $13.39 | $13.07 | 17,136,540 |
| 2020-07-20 | $13.20 | $14.14 | $13.05 | $13.80 | $13.47 | 21,247,910 |
| 2020-07-17 | $13.01 | $14.08 | $13.01 | $13.40 | $13.08 | 29,515,620 |
| 2020-07-16 | $14.46 | $14.46 | $14.46 | $14.46 | $14.11 | 5,131,600 |
| 2020-07-15 | $16.50 | $16.72 | $16.07 | $16.07 | $15.68 | 7,657,400 |
| 2020-07-14 | $16.50 | $17.86 | $16.25 | $17.86 | $17.43 | 39,360,750 |
| 2020-07-13 | $16.24 | $16.24 | $15.82 | $16.24 | $15.85 | 23,144,420 |
| 2020-07-10 | $13.80 | $14.84 | $13.23 | $14.76 | $14.40 | 29,067,590 |
| 2020-07-09 | $13.30 | $14.00 | $13.10 | $13.49 | $13.17 | 20,234,330 |
| 2020-07-08 | $12.50 | $13.98 | $12.12 | $13.60 | $13.27 | 22,969,330 |
| 2020-07-07 | $11.92 | $12.89 | $11.70 | $12.71 | $12.40 | 19,456,870 |
| 2020-07-06 | $12.00 | $12.18 | $11.43 | $11.79 | $11.51 | 18,241,870 |
| 2020-07-03 | $10.62 | $11.29 | $10.61 | $11.28 | $11.01 | 15,253,580 |
| 2020-07-02 | $10.07 | $10.87 | $10.01 | $10.55 | $10.30 | 8,659,150 |
| 2020-07-01 | $10.18 | $10.23 | $10.03 | $10.13 | $9.89 | 4,313,340 |
| 2020-06-30 | $10.25 | $10.39 | $10.18 | $10.29 | $10.04 | 4,891,400 |
| 2020-06-29 | $10.26 | $10.80 | $10.25 | $10.37 | $10.12 | 8,526,880 |
| 2020-06-26 | $10.09 | $10.09 | $10.09 | $10.09 | $9.85 | 0 |
| 2020-06-25 | $10.09 | $10.09 | $10.09 | $10.09 | $9.85 | 0 |
| 2020-06-24 | $10.14 | $10.18 | $9.88 | $10.09 | $9.85 | 4,622,110 |
| 2020-06-23 | $10.00 | $10.27 | $10.00 | $10.17 | $9.93 | 6,544,910 |
| 2020-06-22 | $9.90 | $10.04 | $9.83 | $9.94 | $9.70 | 3,146,070 |
| 2020-06-19 | $9.82 | $9.96 | $9.78 | $9.93 | $9.69 | 2,691,610 |
| 2020-06-18 | $9.76 | $9.83 | $9.69 | $9.79 | $9.55 | 2,232,320 |
| 2020-06-17 | $9.91 | $9.93 | $9.70 | $9.81 | $9.57 | 3,425,890 |
| 2020-06-16 | $10.07 | $10.08 | $9.78 | $9.95 | $9.71 | 4,630,040 |
| 2020-06-15 | $10.20 | $10.26 | $9.95 | $9.96 | $9.72 | 5,746,830 |
| 2020-06-12 | $9.90 | $10.35 | $9.85 | $10.16 | $9.92 | 6,949,810 |
| 2020-06-11 | $9.69 | $10.28 | $9.59 | $10.11 | $9.87 | 7,833,670 |
| 2020-06-10 | $9.54 | $10.25 | $9.54 | $9.81 | $9.57 | 4,568,750 |
| 2020-06-09 | $9.80 | $9.81 | $9.53 | $9.60 | $9.37 | 2,804,300 |
| 2020-06-08 | $9.63 | $9.88 | $9.61 | $9.78 | $9.54 | 3,132,970 |
| 2020-06-05 | $9.65 | $9.75 | $9.53 | $9.60 | $9.37 | 1,671,370 |
| 2020-06-04 | $9.60 | $9.74 | $9.50 | $9.66 | $9.43 | 2,150,770 |
| 2020-06-03 | $9.52 | $9.60 | $9.46 | $9.52 | $9.29 | 1,498,170 |
| 2020-06-02 | $9.41 | $9.56 | $9.37 | $9.53 | $9.30 | 1,920,620 |
| 2020-06-01 | $9.28 | $9.42 | $9.23 | $9.41 | $9.18 | 1,708,170 |
| 2020-05-29 | $9.21 | $9.33 | $9.16 | $9.25 | $9.03 | 1,109,370 |
| 2020-05-28 | $9.31 | $9.38 | $9.16 | $9.23 | $9.01 | 1,127,300 |
| 2020-05-27 | $9.31 | $9.40 | $9.20 | $9.31 | $9.09 | 1,135,560 |
| 2020-05-26 | $9.21 | $9.35 | $9.14 | $9.31 | $9.09 | 1,579,970 |
| 2020-05-25 | $9.16 | $9.24 | $9.11 | $9.21 | $8.99 | 1,118,500 |
| 2020-05-22 | $9.50 | $9.50 | $9.10 | $9.15 | $8.93 | 2,324,380 |
| 2020-05-21 | $9.59 | $9.82 | $9.42 | $9.50 | $9.27 | 2,300,000 |
| 2020-05-20 | $9.85 | $9.90 | $9.53 | $9.59 | $9.36 | 2,714,750 |
| 2020-05-19 | $9.97 | $9.97 | $9.70 | $9.88 | $9.64 | 1,660,910 |
| 2020-05-18 | $9.76 | $9.99 | $9.76 | $9.88 | $9.64 | 1,998,360 |
| 2020-05-15 | $9.78 | $9.86 | $9.73 | $9.83 | $9.59 | 1,491,520 |
| 2020-05-14 | $9.92 | $9.97 | $9.76 | $9.79 | $9.55 | 1,879,570 |
| 2020-05-13 | $9.82 | $9.98 | $9.82 | $9.92 | $9.68 | 1,889,950 |
| 2020-05-12 | $9.95 | $9.99 | $9.80 | $9.90 | $9.66 | 2,222,970 |
| 2020-05-11 | $9.89 | $10.06 | $9.82 | $10.01 | $9.77 | 3,738,640 |
| 2020-05-08 | $9.78 | $9.89 | $9.76 | $9.83 | $9.59 | 2,923,460 |
| 2020-05-07 | $9.90 | $9.90 | $9.74 | $9.77 | $9.53 | 2,676,800 |
| 2020-05-06 | $9.68 | $9.94 | $9.46 | $9.94 | $9.70 | 5,287,830 |
| 2020-05-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.46 | 0 |
| 2020-05-04 | $9.69 | $9.69 | $9.69 | $9.69 | $9.46 | 0 |
| 2020-05-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.46 | 0 |
| 2020-04-30 | $9.76 | $9.88 | $9.69 | $9.69 | $9.46 | 5,348,530 |
| 2020-04-29 | $9.87 | $10.27 | $9.75 | $9.76 | $9.53 | 7,521,990 |
| 2020-04-28 | $10.93 | $11.25 | $10.31 | $10.33 | $10.08 | 12,407,750 |
| 2020-04-27 | $9.64 | $10.49 | $9.60 | $10.26 | $10.01 | 7,910,170 |
| 2020-04-24 | $9.92 | $10.01 | $9.65 | $9.72 | $9.49 | 4,074,590 |
| 2020-04-23 | $10.13 | $10.22 | $9.96 | $9.97 | $9.73 | 4,262,100 |
| 2020-04-22 | $10.10 | $10.29 | $9.91 | $10.18 | $9.93 | 3,921,200 |
| 2020-04-21 | $10.32 | $10.32 | $10.04 | $10.10 | $9.86 | 6,122,410 |
| 2020-04-20 | $10.62 | $10.88 | $10.49 | $10.50 | $10.25 | 6,422,500 |
| 2020-04-17 | $10.42 | $11.07 | $10.30 | $10.62 | $10.36 | 9,822,490 |
| 2020-04-16 | $10.60 | $10.94 | $10.42 | $10.49 | $10.24 | 9,621,580 |
| 2020-04-15 | $10.30 | $11.00 | $10.05 | $10.90 | $10.64 | 11,912,070 |
| 2020-04-14 | $10.30 | $10.47 | $10.08 | $10.37 | $10.12 | 7,688,130 |
| 2020-04-13 | $9.93 | $10.44 | $9.80 | $10.27 | $10.02 | 7,358,250 |
| 2020-04-10 | $9.91 | $10.11 | $9.66 | $10.11 | $9.87 | 6,980,930 |
| 2020-04-09 | $10.21 | $10.65 | $9.98 | $10.00 | $9.76 | 10,145,550 |
| 2020-04-08 | $9.90 | $10.43 | $9.64 | $10.22 | $9.97 | 10,462,570 |
| 2020-04-07 | $9.63 | $10.12 | $9.57 | $10.03 | $9.79 | 9,000,870 |
| 2020-04-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.68 | 0 |
| 2020-04-03 | $9.37 | $10.20 | $9.25 | $9.92 | $9.68 | 8,611,990 |
| 2020-04-02 | $9.30 | $9.47 | $9.21 | $9.44 | $9.21 | 5,500,590 |
| 2020-04-01 | $9.87 | $9.94 | $9.38 | $9.50 | $9.27 | 7,923,350 |
| 2020-03-31 | $9.76 | $10.34 | $9.58 | $10.13 | $9.89 | 10,377,750 |
| 2020-03-30 | $9.61 | $10.50 | $9.30 | $10.03 | $9.79 | 13,358,600 |
| 2020-03-27 | $8.89 | $9.61 | $8.89 | $9.61 | $9.38 | 4,985,780 |
| 2020-03-26 | $8.90 | $8.90 | $8.73 | $8.74 | $8.53 | 933,810 |
| 2020-03-25 | $8.88 | $8.94 | $8.80 | $8.93 | $8.72 | 1,246,710 |
| 2020-03-24 | $8.85 | $8.85 | $8.52 | $8.75 | $8.54 | 1,015,800 |
| 2020-03-23 | $8.80 | $8.87 | $8.65 | $8.68 | $8.47 | 1,047,400 |
| 2020-03-20 | $8.70 | $8.88 | $8.68 | $8.85 | $8.64 | 893,660 |
| 2020-03-19 | $8.62 | $8.75 | $8.43 | $8.71 | $8.50 | 1,014,260 |
| 2020-03-18 | $8.70 | $8.81 | $8.54 | $8.54 | $8.33 | 1,043,460 |
| 2020-03-17 | $8.64 | $8.88 | $8.46 | $8.68 | $8.47 | 1,607,910 |
| 2020-03-16 | $9.00 | $9.07 | $8.70 | $8.70 | $8.49 | 1,280,310 |
| 2020-03-13 | $8.76 | $8.94 | $8.43 | $8.90 | $8.69 | 1,815,500 |
| 2020-03-12 | $9.22 | $9.22 | $9.02 | $9.04 | $8.82 | 2,001,810 |
| 2020-03-11 | $9.51 | $9.52 | $9.29 | $9.29 | $9.07 | 2,278,890 |
| 2020-03-10 | $9.20 | $9.50 | $9.09 | $9.50 | $9.27 | 2,892,460 |
| 2020-03-09 | $9.71 | $9.87 | $9.60 | $9.60 | $9.37 | 4,368,500 |
| 2020-03-06 | $9.60 | $9.66 | $9.47 | $9.56 | $9.33 | 2,392,500 |
| 2020-03-05 | $9.78 | $9.80 | $9.53 | $9.71 | $9.48 | 3,733,710 |
| 2020-03-04 | $9.22 | $9.83 | $9.18 | $9.75 | $9.52 | 5,272,620 |
| 2020-03-03 | $9.21 | $9.30 | $9.15 | $9.28 | $9.06 | 2,303,120 |
| 2020-03-02 | $8.77 | $9.27 | $8.77 | $9.17 | $8.95 | 2,113,550 |
| 2020-02-28 | $8.91 | $8.99 | $8.70 | $8.70 | $8.49 | 2,169,220 |
| 2020-02-27 | $9.21 | $9.29 | $9.10 | $9.13 | $8.91 | 1,910,560 |
| 2020-02-26 | $9.02 | $9.30 | $8.96 | $9.16 | $8.94 | 2,455,140 |
| 2020-02-25 | $9.18 | $9.22 | $8.89 | $9.08 | $8.86 | 2,573,820 |
| 2020-02-24 | $9.26 | $9.36 | $9.15 | $9.31 | $9.09 | 1,883,320 |
| 2020-02-21 | $9.25 | $9.33 | $9.20 | $9.27 | $9.05 | 1,768,460 |
| 2020-02-20 | $9.23 | $9.29 | $9.12 | $9.26 | $9.04 | 2,005,300 |
| 2020-02-19 | $9.15 | $9.24 | $9.13 | $9.15 | $8.93 | 1,249,900 |
| 2020-02-18 | $9.14 | $9.23 | $9.13 | $9.18 | $8.96 | 1,371,320 |
| 2020-02-17 | $8.95 | $9.19 | $8.92 | $9.16 | $8.94 | 1,631,980 |
| 2020-02-14 | $8.94 | $9.02 | $8.88 | $8.91 | $8.70 | 825,350 |
| 2020-02-13 | $9.07 | $9.12 | $8.92 | $8.94 | $8.72 | 1,286,000 |
| 2020-02-12 | $9.01 | $9.08 | $8.98 | $9.08 | $8.86 | 1,189,320 |
| 2020-02-11 | $9.10 | $9.19 | $8.98 | $9.02 | $8.80 | 1,503,560 |
| 2020-02-10 | $8.80 | $9.10 | $8.75 | $9.08 | $8.86 | 1,766,080 |
| 2020-02-07 | $8.65 | $8.88 | $8.59 | $8.82 | $8.61 | 2,006,460 |
| 2020-02-06 | $8.62 | $8.71 | $8.45 | $8.66 | $8.45 | 1,768,400 |
| 2020-02-05 | $8.41 | $8.65 | $8.39 | $8.48 | $8.28 | 1,832,200 |
| 2020-02-04 | $7.86 | $8.57 | $7.86 | $8.39 | $8.19 | 2,058,300 |
| 2020-02-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.52 | 710,700 |
| 2020-01-31 | $9.70 | $9.70 | $9.70 | $9.70 | $9.47 | 0 |
| 2020-01-30 | $9.70 | $9.70 | $9.70 | $9.70 | $9.47 | 0 |
| 2020-01-29 | $9.70 | $9.70 | $9.70 | $9.70 | $9.47 | 0 |
| 2020-01-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.47 | 0 |
| 2020-01-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.47 | 0 |
| 2020-01-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.47 | 0 |
| 2020-01-23 | $9.90 | $9.99 | $9.60 | $9.70 | $9.47 | 1,605,130 |
| 2020-01-22 | $9.98 | $10.09 | $9.82 | $9.97 | $9.73 | 1,075,660 |
| 2020-01-21 | $10.12 | $10.12 | $9.97 | $9.98 | $9.74 | 964,210 |
| 2020-01-20 | $10.08 | $10.14 | $10.03 | $10.12 | $9.88 | 759,580 |
| 2020-01-17 | $10.12 | $10.14 | $10.03 | $10.08 | $9.84 | 949,740 |
| 2020-01-16 | $10.15 | $10.15 | $10.06 | $10.07 | $9.83 | 913,280 |
| 2020-01-15 | $10.19 | $10.24 | $10.06 | $10.13 | $9.89 | 1,236,850 |
| 2020-01-14 | $10.32 | $10.32 | $10.19 | $10.19 | $9.94 | 1,585,330 |
| 2020-01-13 | $10.11 | $10.38 | $10.04 | $10.31 | $10.06 | 2,369,080 |
| 2020-01-10 | $10.10 | $10.20 | $10.06 | $10.17 | $9.93 | 1,601,230 |
| 2020-01-09 | $10.10 | $10.17 | $10.06 | $10.10 | $9.86 | 1,585,400 |
| 2020-01-08 | $10.10 | $10.19 | $10.00 | $10.03 | $9.79 | 2,824,760 |
| 2020-01-07 | $10.18 | $10.31 | $10.16 | $10.25 | $10.00 | 2,431,040 |
| 2020-01-06 | $10.10 | $10.29 | $10.02 | $10.18 | $9.93 | 2,867,270 |
| 2020-01-03 | $10.35 | $10.45 | $10.23 | $10.29 | $10.04 | 4,752,310 |
| 2020-01-02 | $10.80 | $11.10 | $10.46 | $10.55 | $10.30 | 7,755,620 |
| 2020-01-01 | $10.46 | $10.46 | $10.46 | $10.46 | $10.21 | 0 |
| 2019-12-31 | $10.30 | $10.57 | $10.19 | $10.46 | $10.21 | 5,612,580 |
| 2019-12-30 | $10.10 | $10.35 | $10.01 | $10.27 | $10.02 | 6,120,180 |
| 2019-12-27 | $9.90 | $9.99 | $9.81 | $9.88 | $9.64 | 2,278,710 |
| 2019-12-26 | $10.10 | $10.15 | $9.88 | $9.98 | $9.74 | 3,137,810 |
| 2019-12-25 | $9.90 | $10.04 | $9.82 | $10.04 | $9.80 | 3,245,390 |
| 2019-12-24 | $9.66 | $9.96 | $9.66 | $9.96 | $9.72 | 4,025,710 |
| 2019-12-23 | $9.77 | $9.80 | $9.48 | $9.57 | $9.34 | 1,893,520 |
| 2019-12-20 | $9.75 | $9.90 | $9.73 | $9.77 | $9.53 | 1,606,700 |
| 2019-12-19 | $9.80 | $9.82 | $9.73 | $9.77 | $9.53 | 1,313,920 |
| 2019-12-18 | $9.77 | $9.81 | $9.71 | $9.75 | $9.52 | 1,096,200 |
| 2019-12-17 | $9.68 | $9.81 | $9.63 | $9.77 | $9.53 | 1,795,180 |
| 2019-12-16 | $9.64 | $9.69 | $9.55 | $9.68 | $9.45 | 1,155,860 |
| 2019-12-13 | $9.55 | $9.71 | $9.50 | $9.64 | $9.41 | 1,488,640 |
| 2019-12-12 | $9.46 | $9.54 | $9.42 | $9.51 | $9.28 | 773,060 |
| 2019-12-11 | $9.56 | $9.60 | $9.43 | $9.47 | $9.24 | 1,273,920 |
| 2019-12-10 | $9.79 | $9.79 | $9.53 | $9.56 | $9.33 | 2,131,690 |
| 2019-12-09 | $9.80 | $9.82 | $9.75 | $9.76 | $9.53 | 742,160 |
| 2019-12-06 | $9.78 | $9.84 | $9.73 | $9.80 | $9.56 | 917,990 |
| 2019-12-05 | $9.74 | $9.81 | $9.71 | $9.78 | $9.54 | 997,690 |
| 2019-12-04 | $9.83 | $9.87 | $9.72 | $9.75 | $9.52 | 530,160 |
| 2019-12-03 | $9.70 | $9.81 | $9.66 | $9.81 | $9.57 | 902,420 |
| 2019-12-02 | $9.81 | $9.84 | $9.71 | $9.78 | $9.54 | 1,101,930 |
| 2019-11-29 | $9.87 | $9.90 | $9.69 | $9.81 | $9.57 | 1,187,370 |
| 2019-11-28 | $9.98 | $10.09 | $9.73 | $9.85 | $9.61 | 1,880,290 |
| 2019-11-27 | $9.98 | $10.20 | $9.95 | $9.99 | $9.75 | 2,459,160 |
| 2019-11-26 | $10.11 | $10.12 | $9.91 | $9.92 | $9.68 | 2,467,900 |
| 2019-11-25 | $9.69 | $10.18 | $9.63 | $10.18 | $9.93 | 4,666,230 |
| 2019-11-22 | $9.63 | $10.19 | $9.62 | $9.84 | $9.60 | 2,779,280 |
| 2019-11-21 | $9.40 | $9.74 | $9.40 | $9.54 | $9.31 | 1,741,960 |
| 2019-11-20 | $9.92 | $9.98 | $9.71 | $9.77 | $9.53 | 2,922,450 |
| 2019-11-19 | $9.51 | $10.24 | $9.51 | $9.92 | $9.68 | 4,785,350 |
| 2019-11-18 | $9.36 | $9.48 | $9.31 | $9.37 | $9.14 | 1,504,910 |
| 2019-11-15 | $9.72 | $9.80 | $9.40 | $9.40 | $9.17 | 2,872,390 |
| 2019-11-14 | $10.00 | $10.00 | $9.81 | $9.81 | $9.57 | 2,151,000 |
| 2019-11-13 | $9.94 | $9.96 | $9.70 | $9.88 | $9.64 | 3,107,140 |
| 2019-11-12 | $9.71 | $10.13 | $9.67 | $10.03 | $9.79 | 4,567,590 |
| 2019-11-11 | $10.32 | $10.48 | $9.86 | $9.88 | $9.64 | 7,082,710 |
| 2019-11-08 | $10.36 | $10.63 | $10.36 | $10.63 | $10.37 | 6,190,310 |
| 2019-11-07 | $9.60 | $9.66 | $9.42 | $9.66 | $9.43 | 1,921,660 |
| 2019-11-06 | $9.60 | $9.68 | $9.47 | $9.51 | $9.28 | 1,145,850 |
| 2019-11-05 | $9.56 | $9.62 | $9.45 | $9.56 | $9.33 | 832,050 |
| 2019-11-04 | $9.47 | $9.57 | $9.42 | $9.57 | $9.34 | 761,040 |
| 2019-11-01 | $9.35 | $9.50 | $9.35 | $9.46 | $9.23 | 444,070 |
| 2019-10-31 | $9.42 | $9.48 | $9.35 | $9.38 | $9.15 | 694,300 |
| 2019-10-30 | $9.63 | $9.70 | $9.30 | $9.42 | $9.19 | 1,221,910 |
| 2019-10-29 | $9.73 | $9.79 | $9.63 | $9.72 | $9.49 | 1,235,300 |
| 2019-10-28 | $9.68 | $9.77 | $9.61 | $9.72 | $9.49 | 1,865,270 |
| 2019-10-25 | $9.49 | $9.75 | $9.38 | $9.68 | $9.45 | 1,887,740 |
| 2019-10-24 | $9.41 | $9.54 | $9.35 | $9.51 | $9.28 | 866,070 |
| 2019-10-23 | $9.50 | $9.53 | $9.37 | $9.38 | $9.15 | 494,700 |
| 2019-10-22 | $9.48 | $9.57 | $9.37 | $9.50 | $9.27 | 742,430 |
| 2019-10-21 | $9.26 | $9.50 | $9.20 | $9.48 | $9.25 | 702,600 |
| 2019-10-18 | $9.33 | $9.47 | $9.24 | $9.36 | $9.13 | 916,500 |
| 2019-10-17 | $9.45 | $9.47 | $9.22 | $9.33 | $9.11 | 641,900 |
| 2019-10-16 | $9.57 | $9.58 | $9.36 | $9.38 | $9.15 | 577,330 |
| 2019-10-15 | $9.60 | $9.60 | $9.39 | $9.48 | $9.25 | 817,020 |
| 2019-10-14 | $9.51 | $9.56 | $9.43 | $9.51 | $9.28 | 871,960 |
| 2019-10-11 | $9.38 | $9.52 | $9.30 | $9.43 | $9.20 | 958,840 |
| 2019-10-10 | $9.22 | $9.38 | $9.21 | $9.37 | $9.14 | 747,900 |
| 2019-10-09 | $9.05 | $9.26 | $9.05 | $9.24 | $9.02 | 512,260 |
| 2019-10-08 | $9.17 | $9.20 | $9.06 | $9.12 | $8.90 | 423,130 |
| 2019-10-07 | $9.12 | $9.12 | $9.12 | $9.12 | $8.90 | 0 |
| 2019-10-04 | $9.12 | $9.12 | $9.12 | $9.12 | $8.90 | 0 |
| 2019-10-03 | $9.12 | $9.12 | $9.12 | $9.12 | $8.90 | 0 |
| 2019-10-02 | $9.12 | $9.12 | $9.12 | $9.12 | $8.90 | 0 |
| 2019-10-01 | $9.12 | $9.12 | $9.12 | $9.12 | $8.90 | 0 |
| 2019-09-30 | $9.26 | $9.26 | $9.12 | $9.12 | $8.90 | 948,980 |
| 2019-09-27 | $9.23 | $9.33 | $9.23 | $9.27 | $9.05 | 844,960 |
| 2019-09-26 | $9.46 | $9.54 | $9.24 | $9.24 | $9.02 | 1,635,340 |
| 2019-09-25 | $9.71 | $9.71 | $9.41 | $9.48 | $9.25 | 1,649,500 |
| 2019-09-24 | $9.77 | $9.77 | $9.69 | $9.72 | $9.49 | 904,650 |
| 2019-09-23 | $9.88 | $9.88 | $9.61 | $9.74 | $9.51 | 1,004,000 |
| 2019-09-20 | $9.87 | $9.94 | $9.83 | $9.89 | $9.65 | 911,410 |
| 2019-09-19 | $9.92 | $9.94 | $9.76 | $9.85 | $9.61 | 1,456,800 |
| 2019-09-18 | $9.95 | $9.99 | $9.85 | $9.91 | $9.67 | 1,049,880 |
| 2019-09-17 | $10.07 | $10.10 | $9.83 | $9.93 | $9.69 | 1,531,610 |
| 2019-09-16 | $10.01 | $10.12 | $10.01 | $10.05 | $9.81 | 1,497,160 |
| 2019-09-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.74 | 0 |
| 2019-09-12 | $9.96 | $10.04 | $9.88 | $9.98 | $9.74 | 1,580,800 |
| 2019-09-11 | $10.09 | $10.10 | $9.95 | $9.95 | $9.71 | 1,322,480 |
| 2019-09-10 | $10.05 | $10.07 | $9.94 | $10.01 | $9.77 | 1,656,580 |
| 2019-09-09 | $9.90 | $10.13 | $9.90 | $10.04 | $9.80 | 2,269,870 |
| 2019-09-06 | $9.90 | $9.92 | $9.77 | $9.85 | $9.61 | 1,554,300 |
| 2019-09-05 | $9.74 | $9.94 | $9.71 | $9.87 | $9.63 | 2,458,740 |
| 2019-09-04 | $9.59 | $9.72 | $9.57 | $9.72 | $9.49 | 1,889,690 |
| 2019-09-03 | $9.63 | $9.67 | $9.54 | $9.59 | $9.36 | 1,780,520 |
| 2019-09-02 | $9.54 | $9.69 | $9.43 | $9.66 | $9.43 | 1,756,510 |
| 2019-08-30 | $10.02 | $10.19 | $9.56 | $9.68 | $9.45 | 4,345,800 |
| 2019-08-29 | $10.19 | $10.23 | $10.11 | $10.19 | $9.94 | 572,390 |
| 2019-08-28 | $10.15 | $10.22 | $10.06 | $10.15 | $9.91 | 738,180 |
| 2019-08-27 | $10.05 | $10.17 | $10.00 | $10.15 | $9.91 | 857,980 |
| 2019-08-26 | $9.95 | $9.99 | $9.86 | $9.92 | $9.68 | 758,200 |
| 2019-08-23 | $10.16 | $10.21 | $10.07 | $10.08 | $9.84 | 706,300 |
| 2019-08-22 | $10.18 | $10.23 | $10.04 | $10.13 | $9.89 | 794,240 |
| 2019-08-21 | $10.15 | $10.37 | $10.05 | $10.16 | $9.92 | 1,168,600 |
| 2019-08-20 | $10.10 | $10.34 | $10.05 | $10.21 | $9.96 | 1,366,110 |
| 2019-08-19 | $9.83 | $10.12 | $9.83 | $10.09 | $9.85 | 1,168,750 |
| 2019-08-16 | $9.88 | $9.89 | $9.80 | $9.81 | $9.57 | 747,960 |
| 2019-08-15 | $9.79 | $9.86 | $9.53 | $9.83 | $9.59 | 726,200 |
| 2019-08-14 | $10.00 | $10.03 | $9.90 | $9.91 | $9.67 | 492,610 |
| 2019-08-13 | $9.98 | $10.04 | $9.89 | $9.90 | $9.66 | 377,440 |
| 2019-08-12 | $9.90 | $10.14 | $9.90 | $10.04 | $9.80 | 599,230 |
| 2019-08-09 | $9.95 | $9.96 | $9.87 | $9.90 | $9.66 | 805,200 |
| 2019-08-08 | $9.85 | $9.95 | $9.84 | $9.87 | $9.63 | 570,600 |
| 2019-08-07 | $9.92 | $9.99 | $9.81 | $9.85 | $9.61 | 577,700 |
| 2019-08-06 | $10.10 | $10.10 | $9.68 | $9.87 | $9.63 | 1,784,500 |
| 2019-08-05 | $10.25 | $10.45 | $10.23 | $10.25 | $10.00 | 684,300 |
| 2019-08-02 | $10.61 | $10.61 | $10.39 | $10.43 | $10.18 | 1,165,010 |
| 2019-08-01 | $10.76 | $10.81 | $10.70 | $10.70 | $10.44 | 508,630 |
| 2019-07-31 | $10.69 | $10.79 | $10.69 | $10.76 | $10.50 | 623,420 |
| 2019-07-30 | $10.80 | $10.85 | $10.75 | $10.78 | $10.52 | 696,900 |
| 2019-07-29 | $10.79 | $10.84 | $10.72 | $10.74 | $10.48 | 571,500 |
| 2019-07-26 | $10.78 | $10.84 | $10.77 | $10.82 | $10.56 | 535,300 |
| 2019-07-25 | $10.88 | $10.89 | $10.77 | $10.78 | $10.52 | 681,200 |
| 2019-07-24 | $10.82 | $10.93 | $10.82 | $10.88 | $10.62 | 711,790 |
| 2019-07-23 | $10.75 | $10.82 | $10.66 | $10.82 | $10.56 | 561,250 |
| 2019-07-22 | $11.09 | $11.09 | $10.63 | $10.64 | $10.38 | 1,540,300 |
| 2019-07-19 | $11.00 | $11.13 | $10.98 | $11.02 | $10.75 | 1,156,700 |
| 2019-07-18 | $11.20 | $11.21 | $11.00 | $11.01 | $10.74 | 1,492,210 |
| 2019-07-17 | $11.21 | $11.32 | $11.21 | $11.26 | $10.99 | 891,180 |
| 2019-07-16 | $11.20 | $11.29 | $11.18 | $11.22 | $10.95 | 861,000 |
| 2019-07-15 | $11.18 | $11.29 | $11.00 | $11.25 | $10.98 | 1,280,800 |
| 2019-07-12 | $11.11 | $11.24 | $11.09 | $11.18 | $10.91 | 833,600 |
| 2019-07-11 | $11.25 | $11.35 | $11.13 | $11.17 | $10.90 | 883,400 |
| 2019-07-10 | $11.30 | $11.30 | $11.12 | $11.14 | $10.87 | 1,233,540 |
| 2019-07-09 | $11.23 | $11.36 | $11.12 | $11.30 | $11.03 | 1,563,480 |
| 2019-07-08 | $11.85 | $11.85 | $11.27 | $11.31 | $11.04 | 3,941,340 |
| 2019-07-05 | $11.71 | $11.92 | $11.63 | $11.86 | $11.57 | 5,001,650 |
| 2019-07-04 | $11.47 | $11.92 | $11.40 | $11.83 | $11.55 | 5,527,700 |
| 2019-07-03 | $11.40 | $11.53 | $11.29 | $11.46 | $11.18 | 2,563,000 |
| 2019-07-02 | $11.32 | $11.45 | $11.31 | $11.40 | $11.13 | 1,423,420 |
| 2019-07-01 | $11.29 | $11.39 | $11.21 | $11.38 | $11.11 | 2,187,190 |
| 2019-06-28 | $11.32 | $11.32 | $11.04 | $11.10 | $10.83 | 1,620,010 |
| 2019-06-27 | $11.58 | $11.58 | $11.26 | $11.31 | $11.04 | 1,884,910 |
| 2019-06-26 | $11.30 | $11.39 | $11.20 | $11.30 | $11.03 | 935,510 |
| 2019-06-25 | $11.50 | $11.50 | $11.16 | $11.36 | $11.09 | 1,733,410 |
| 2019-06-24 | $11.60 | $11.63 | $11.39 | $11.45 | $11.17 | 2,500,690 |
| 2019-06-21 | $11.40 | $11.70 | $11.33 | $11.56 | $11.28 | 3,848,970 |
| 2019-06-20 | $11.05 | $11.34 | $11.05 | $11.32 | $11.05 | 2,977,700 |
| 2019-06-19 | $11.20 | $11.22 | $11.00 | $11.05 | $10.78 | 1,792,350 |
| 2019-06-18 | $11.01 | $11.01 | $10.86 | $10.93 | $10.67 | 813,620 |
| 2019-06-17 | $10.91 | $10.99 | $10.81 | $10.98 | $10.72 | 895,510 |
| 2019-06-14 | $11.27 | $11.30 | $10.90 | $10.91 | $10.65 | 1,953,710 |
| 2019-06-13 | $11.07 | $11.26 | $10.99 | $11.23 | $10.96 | 1,865,610 |
| 2019-06-12 | $11.20 | $11.32 | $11.09 | $11.10 | $10.83 | 2,334,660 |
| 2019-06-11 | $10.85 | $11.24 | $10.75 | $11.21 | $10.94 | 2,902,050 |
| 2019-06-10 | $10.86 | $10.95 | $10.57 | $10.80 | $10.54 | 2,145,810 |
| 2019-06-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.54 | 0 |
| 2019-06-06 | $11.30 | $11.30 | $10.78 | $10.80 | $10.54 | 2,453,000 |
| 2019-06-05 | $11.29 | $11.39 | $11.16 | $11.25 | $10.98 | 1,466,000 |
| 2019-06-04 | $11.33 | $11.33 | $11.09 | $11.22 | $10.95 | 2,028,600 |
| 2019-06-03 | $11.50 | $11.50 | $11.18 | $11.20 | $10.93 | 2,031,500 |
| 2019-05-31 | $11.40 | $11.47 | $11.30 | $11.33 | $11.06 | 2,072,920 |
| 2019-05-30 | $11.43 | $11.43 | $11.22 | $11.40 | $11.13 | 2,139,100 |
| 2019-05-29 | $11.39 | $11.67 | $11.39 | $11.43 | $11.15 | 3,001,300 |
| 2019-05-28 | $11.53 | $11.97 | $11.47 | $11.58 | $11.30 | 4,353,100 |
| 2019-05-27 | $11.22 | $11.54 | $11.11 | $11.53 | $11.25 | 2,381,260 |
| 2019-05-24 | $11.39 | $11.42 | $11.20 | $11.22 | $10.95 | 1,340,620 |
| 2019-05-23 | $11.56 | $11.89 | $11.30 | $11.38 | $11.11 | 2,410,300 |
| 2019-05-22 | $11.75 | $11.87 | $11.56 | $11.63 | $11.35 | 2,033,000 |
| 2019-05-21 | $11.26 | $12.35 | $11.26 | $11.90 | $11.61 | 3,217,110 |
| 2019-05-20 | $11.55 | $11.55 | $11.12 | $11.31 | $11.04 | 1,504,100 |
| 2019-05-17 | $11.90 | $11.94 | $11.32 | $11.40 | $11.13 | 2,035,400 |
| 2019-05-16 | $11.64 | $11.96 | $11.59 | $11.88 | $11.59 | 1,727,710 |
| 2019-05-15 | $11.50 | $11.67 | $11.50 | $11.64 | $11.36 | 1,497,460 |
| 2019-05-14 | $11.29 | $11.68 | $11.27 | $11.48 | $11.20 | 1,704,330 |
| 2019-05-13 | $11.46 | $11.63 | $11.30 | $11.50 | $11.22 | 1,479,420 |
| 2019-05-10 | $11.22 | $11.53 | $11.06 | $11.52 | $11.24 | 2,103,810 |
| 2019-05-09 | $11.10 | $11.32 | $11.05 | $11.22 | $10.95 | 1,620,810 |
| 2019-05-08 | $11.01 | $11.27 | $10.90 | $11.12 | $10.85 | 1,345,310 |
| 2019-05-07 | $11.25 | $11.36 | $11.01 | $11.25 | $10.98 | 2,006,300 |
| 2019-05-06 | $11.95 | $11.95 | $11.07 | $11.13 | $10.86 | 2,648,900 |
| 2019-05-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 0 |
| 2019-05-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 0 |
| 2019-05-01 | $12.30 | $12.30 | $12.30 | $12.30 | $12.00 | 0 |
| 2019-04-30 | $12.15 | $12.46 | $12.10 | $12.30 | $12.00 | 1,748,700 |
| 2019-04-29 | $12.45 | $12.53 | $12.02 | $12.07 | $11.78 | 2,548,100 |
| 2019-04-26 | $12.93 | $12.93 | $12.43 | $12.54 | $12.24 | 2,646,090 |
| 2019-04-25 | $13.33 | $13.47 | $12.81 | $12.84 | $12.53 | 3,393,000 |
| 2019-04-24 | $13.55 | $13.56 | $13.10 | $13.37 | $13.05 | 3,128,840 |
| 2019-04-23 | $13.36 | $13.64 | $13.22 | $13.60 | $13.27 | 5,205,010 |
| 2019-04-22 | $13.30 | $13.64 | $13.24 | $13.39 | $13.07 | 3,614,200 |
| 2019-04-19 | $13.40 | $13.43 | $13.01 | $13.30 | $12.98 | 2,723,730 |
| 2019-04-18 | $13.71 | $13.73 | $13.33 | $13.33 | $13.01 | 2,903,970 |
| 2019-04-17 | $13.62 | $13.84 | $13.52 | $13.67 | $13.34 | 4,301,190 |
| 2019-04-16 | $13.45 | $13.63 | $13.22 | $13.62 | $13.29 | 3,447,680 |
| 2019-04-15 | $13.41 | $13.66 | $13.39 | $13.45 | $13.13 | 4,211,500 |
| 2019-04-12 | $13.24 | $13.37 | $13.12 | $13.36 | $13.04 | 2,745,910 |
| 2019-04-11 | $13.36 | $13.50 | $13.13 | $13.14 | $12.82 | 3,906,820 |
| 2019-04-10 | $13.57 | $13.57 | $13.19 | $13.36 | $13.04 | 4,481,500 |
| 2019-04-09 | $13.49 | $13.72 | $13.42 | $13.66 | $13.33 | 3,702,440 |
| 2019-04-08 | $14.03 | $14.08 | $13.40 | $13.52 | $13.19 | 6,550,710 |
| 2019-04-05 | $14.01 | $14.01 | $14.01 | $14.01 | $13.67 | 0 |
| 2019-04-04 | $14.23 | $14.35 | $13.95 | $14.01 | $13.67 | 8,314,200 |
| 2019-04-03 | $14.32 | $14.46 | $14.17 | $14.46 | $14.11 | 6,022,180 |
| 2019-04-02 | $14.31 | $14.88 | $14.11 | $14.50 | $14.15 | 8,955,390 |
| 2019-04-01 | $13.88 | $14.34 | $13.80 | $14.32 | $13.98 | 6,748,010 |
| 2019-03-29 | $13.87 | $13.99 | $13.20 | $13.85 | $13.52 | 8,091,350 |
| 2019-03-28 | $14.26 | $14.59 | $13.80 | $13.81 | $13.48 | 7,544,550 |
| 2019-03-27 | $14.23 | $14.39 | $13.81 | $14.31 | $13.97 | 8,157,570 |
| 2019-03-26 | $15.37 | $15.37 | $14.15 | $14.23 | $13.89 | 12,562,000 |
| 2019-03-25 | $16.00 | $16.79 | $14.80 | $14.93 | $14.57 | 22,002,270 |
| 2019-03-22 | $14.39 | $15.72 | $14.25 | $15.72 | $15.34 | 16,584,620 |
| 2019-03-21 | $13.93 | $14.91 | $13.80 | $14.29 | $13.95 | 12,401,920 |
| 2019-03-20 | $13.90 | $14.26 | $13.58 | $13.93 | $13.59 | 7,946,550 |
| 2019-03-19 | $13.44 | $14.12 | $13.31 | $14.07 | $13.73 | 8,009,980 |
| 2019-03-18 | $13.74 | $13.83 | $13.20 | $13.53 | $13.20 | 7,740,310 |
| 2019-03-15 | $13.23 | $14.06 | $13.23 | $13.62 | $13.29 | 9,481,330 |
| 2019-03-14 | $13.96 | $14.12 | $12.95 | $13.25 | $12.93 | 10,201,200 |
| 2019-03-13 | $14.00 | $15.16 | $13.86 | $14.18 | $13.84 | 15,502,070 |
| 2019-03-12 | $13.48 | $14.12 | $13.33 | $13.83 | $13.50 | 12,120,880 |
| 2019-03-11 | $12.78 | $13.50 | $12.78 | $13.36 | $13.04 | 7,748,730 |
| 2019-03-08 | $13.15 | $13.40 | $12.60 | $12.68 | $12.37 | 7,854,010 |
| 2019-03-07 | $13.28 | $13.59 | $13.10 | $13.50 | $13.18 | 10,754,390 |
| 2019-03-06 | $13.42 | $13.59 | $13.02 | $13.44 | $13.12 | 10,656,220 |
| 2019-03-05 | $12.60 | $13.75 | $12.50 | $13.62 | $13.29 | 12,069,620 |
| 2019-03-04 | $12.89 | $13.00 | $12.69 | $12.73 | $12.42 | 10,010,320 |
| 2019-03-01 | $12.37 | $12.66 | $12.32 | $12.53 | $12.23 | 6,046,900 |
| 2019-02-28 | $12.88 | $13.08 | $12.40 | $12.45 | $12.15 | 10,517,760 |
| 2019-02-27 | $12.50 | $13.10 | $12.49 | $13.10 | $12.78 | 12,902,620 |
| 2019-02-26 | $12.80 | $12.88 | $12.37 | $12.40 | $12.10 | 12,206,170 |
| 2019-02-25 | $13.00 | $13.30 | $12.40 | $12.89 | $12.58 | 13,609,940 |
| 2019-02-22 | $11.36 | $12.25 | $11.31 | $12.19 | $11.90 | 12,551,650 |
| 2019-02-21 | $11.26 | $11.83 | $11.26 | $11.45 | $11.17 | 8,403,060 |
| 2019-02-20 | $11.49 | $11.49 | $11.14 | $11.30 | $11.03 | 5,259,600 |
| 2019-02-19 | $11.51 | $11.70 | $11.29 | $11.53 | $11.25 | 7,767,500 |
| 2019-02-18 | $11.00 | $11.94 | $11.00 | $11.48 | $11.20 | 7,100,030 |
| 2019-02-15 | $10.98 | $11.16 | $10.92 | $10.95 | $10.69 | 3,890,220 |
| 2019-02-14 | $10.81 | $11.33 | $10.75 | $11.06 | $10.79 | 6,577,650 |
| 2019-02-13 | $10.60 | $10.83 | $10.54 | $10.80 | $10.54 | 4,253,250 |
| 2019-02-12 | $10.47 | $10.65 | $10.42 | $10.60 | $10.34 | 3,111,620 |
| 2019-02-11 | $10.31 | $10.54 | $10.26 | $10.53 | $10.28 | 2,240,780 |
| 2019-02-08 | $10.26 | $10.26 | $10.26 | $10.26 | $10.01 | 0 |
| 2019-02-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.01 | 0 |
| 2019-02-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.01 | 0 |
| 2019-02-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.01 | 0 |
| 2019-02-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.01 | 0 |
| 2019-02-01 | $10.06 | $10.28 | $10.05 | $10.26 | $10.01 | 1,842,270 |
| 2019-01-31 | $10.29 | $10.36 | $9.97 | $10.00 | $9.76 | 3,147,020 |
| 2019-01-30 | $10.30 | $10.50 | $10.15 | $10.19 | $9.94 | 2,847,300 |
| 2019-01-29 | $11.04 | $11.04 | $9.98 | $10.33 | $10.08 | 6,408,090 |
| 2019-01-28 | $11.49 | $11.62 | $11.08 | $11.08 | $10.81 | 6,498,600 |
| 2019-01-25 | $11.51 | $11.85 | $11.40 | $11.44 | $11.16 | 7,903,420 |
| 2019-01-24 | $12.01 | $12.43 | $11.66 | $11.67 | $11.39 | 15,206,990 |
| 2019-01-23 | $11.13 | $11.63 | $11.07 | $11.45 | $11.17 | 8,205,750 |
| 2019-01-22 | $11.18 | $11.36 | $11.13 | $11.16 | $10.89 | 3,843,270 |
| 2019-01-21 | $11.22 | $11.28 | $11.10 | $11.16 | $10.89 | 3,701,920 |
| 2019-01-18 | $11.45 | $11.45 | $11.14 | $11.22 | $10.95 | 5,221,610 |
| 2019-01-17 | $11.10 | $11.60 | $11.10 | $11.47 | $11.19 | 8,562,260 |
| 2019-01-16 | $11.20 | $11.45 | $11.07 | $11.28 | $11.01 | 4,959,970 |
| 2019-01-15 | $11.20 | $11.20 | $10.95 | $11.20 | $10.93 | 4,041,200 |
| 2019-01-14 | $11.21 | $11.45 | $11.17 | $11.20 | $10.93 | 4,752,500 |
| 2019-01-11 | $11.30 | $11.35 | $11.10 | $11.20 | $10.93 | 4,972,480 |
| 2019-01-10 | $11.25 | $11.46 | $11.15 | $11.39 | $11.12 | 7,176,570 |
| 2019-01-09 | $11.08 | $11.57 | $11.01 | $11.28 | $11.01 | 7,426,930 |
| 2019-01-08 | $11.16 | $11.34 | $11.07 | $11.14 | $10.87 | 4,355,380 |
| 2019-01-07 | $10.92 | $11.19 | $10.92 | $11.10 | $10.83 | 4,697,250 |
| 2019-01-04 | $10.50 | $11.10 | $10.42 | $10.96 | $10.70 | 5,495,970 |
| 2019-01-03 | $11.30 | $11.51 | $10.81 | $10.82 | $10.56 | 6,445,920 |
| 2019-01-02 | $11.19 | $11.48 | $11.10 | $11.35 | $11.08 | 5,045,800 |
| 2019-01-01 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 0 |
| 2018-12-31 | $11.20 | $11.20 | $11.20 | $11.20 | $10.93 | 0 |
| 2018-12-28 | $11.15 | $11.30 | $11.01 | $11.20 | $10.93 | 4,487,900 |
| 2018-12-27 | $11.66 | $11.69 | $10.99 | $11.06 | $10.79 | 7,711,900 |
| 2018-12-26 | $11.19 | $11.98 | $11.09 | $11.76 | $11.48 | 9,941,370 |
| 2018-12-25 | $10.99 | $11.40 | $10.77 | $11.26 | $10.99 | 5,353,250 |
| 2018-12-24 | $11.20 | $11.26 | $10.93 | $11.13 | $10.86 | 3,711,800 |
| 2018-12-21 | $11.46 | $11.55 | $11.17 | $11.28 | $11.01 | 5,728,300 |
| 2018-12-20 | $11.25 | $11.67 | $11.16 | $11.61 | $11.33 | 9,790,280 |
| 2018-12-19 | $11.05 | $11.42 | $10.87 | $11.29 | $11.02 | 7,609,270 |
| 2018-12-18 | $10.95 | $11.15 | $10.85 | $11.04 | $10.77 | 3,653,480 |
| 2018-12-17 | $10.80 | $11.23 | $10.75 | $11.07 | $10.80 | 5,155,820 |
| 2018-12-14 | $11.16 | $11.21 | $10.73 | $10.75 | $10.49 | 5,276,040 |
| 2018-12-13 | $11.49 | $11.49 | $11.15 | $11.22 | $10.95 | 5,277,170 |
| 2018-12-12 | $11.16 | $11.43 | $11.04 | $11.33 | $11.06 | 6,657,240 |
| 2018-12-11 | $11.13 | $11.23 | $10.88 | $11.15 | $10.88 | 4,607,430 |
| 2018-12-10 | $11.12 | $11.25 | $11.07 | $11.12 | $10.85 | 4,154,190 |
| 2018-12-07 | $11.26 | $11.28 | $11.04 | $11.12 | $10.85 | 4,164,250 |
| 2018-12-06 | $11.13 | $11.31 | $11.10 | $11.19 | $10.92 | 5,703,380 |
| 2018-12-05 | $11.45 | $11.60 | $11.05 | $11.10 | $10.83 | 12,896,630 |
| 2018-12-04 | $11.87 | $12.42 | $11.81 | $12.28 | $11.98 | 11,732,470 |
| 2018-12-03 | $12.13 | $12.29 | $11.81 | $11.89 | $11.60 | 10,573,180 |
| 2018-11-30 | $11.80 | $11.97 | $11.48 | $11.80 | $11.52 | 6,835,170 |
| 2018-11-29 | $12.34 | $12.46 | $11.78 | $11.78 | $11.50 | 8,062,880 |
| 2018-11-28 | $12.50 | $12.50 | $11.94 | $12.39 | $12.09 | 9,713,030 |
| 2018-11-27 | $12.70 | $12.82 | $12.11 | $12.53 | $12.23 | 9,153,550 |
| 2018-11-26 | $12.60 | $12.86 | $12.44 | $12.60 | $12.30 | 8,924,810 |
| 2018-11-23 | $12.99 | $13.14 | $12.31 | $12.60 | $12.30 | 12,195,260 |
| 2018-11-22 | $13.69 | $13.78 | $13.28 | $13.40 | $13.08 | 10,393,120 |
| 2018-11-21 | $13.41 | $14.19 | $13.18 | $13.72 | $13.39 | 13,990,450 |
| 2018-11-20 | $14.01 | $14.11 | $13.36 | $13.65 | $13.32 | 16,326,000 |
| 2018-11-19 | $15.60 | $15.98 | $14.60 | $14.69 | $14.34 | 25,701,560 |
| 2018-11-16 | $13.87 | $15.58 | $13.56 | $15.58 | $15.20 | 28,178,360 |
| 2018-11-15 | $12.93 | $14.36 | $12.90 | $14.16 | $13.82 | 22,485,750 |
| 2018-11-14 | $12.72 | $13.75 | $12.58 | $13.13 | $12.81 | 18,229,920 |
| 2018-11-13 | $12.66 | $13.88 | $12.66 | $12.92 | $12.61 | 20,271,810 |
| 2018-11-12 | $13.25 | $13.90 | $12.70 | $13.00 | $12.69 | 21,932,700 |
| 2018-11-09 | $12.18 | $12.76 | $12.18 | $12.76 | $12.45 | 15,725,430 |
| 2018-11-08 | $11.25 | $12.21 | $11.10 | $11.60 | $11.32 | 14,878,130 |
| 2018-11-07 | $12.36 | $12.94 | $11.69 | $11.69 | $11.41 | 20,443,030 |
| 2018-11-06 | $11.76 | $11.76 | $11.76 | $11.76 | $11.48 | 3,376,110 |
| 2018-11-05 | $9.71 | $10.69 | $9.61 | $10.69 | $10.43 | 4,863,280 |
| 2018-11-02 | $9.75 | $9.75 | $9.53 | $9.72 | $9.49 | 1,533,280 |
| 2018-11-01 | $9.44 | $9.65 | $9.38 | $9.65 | $9.42 | 1,446,740 |
| 2018-10-31 | $9.28 | $9.42 | $9.22 | $9.38 | $9.15 | 631,610 |
| 2018-10-30 | $9.23 | $9.30 | $9.08 | $9.29 | $9.07 | 611,340 |
| 2018-10-29 | $9.26 | $9.31 | $9.11 | $9.15 | $8.93 | 355,200 |
| 2018-10-26 | $9.34 | $9.35 | $9.24 | $9.26 | $9.04 | 366,310 |
| 2018-10-25 | $9.17 | $9.29 | $9.03 | $9.26 | $9.04 | 567,000 |
| 2018-10-24 | $9.30 | $9.39 | $9.24 | $9.33 | $9.11 | 445,280 |
| 2018-10-23 | $9.59 | $9.59 | $9.25 | $9.33 | $9.11 | 885,290 |
| 2018-10-22 | $9.03 | $9.55 | $9.03 | $9.48 | $9.25 | 980,550 |
| 2018-10-19 | $8.87 | $9.15 | $8.60 | $9.06 | $8.84 | 664,230 |
| 2018-10-18 | $9.21 | $9.30 | $8.83 | $9.02 | $8.80 | 574,340 |
| 2018-10-17 | $9.27 | $9.37 | $9.16 | $9.30 | $9.08 | 538,870 |
| 2018-10-16 | $9.31 | $9.46 | $9.18 | $9.18 | $8.96 | 417,470 |
| 2018-10-15 | $9.54 | $9.54 | $9.30 | $9.40 | $9.17 | 353,280 |
| 2018-10-12 | $9.50 | $9.61 | $9.12 | $9.47 | $9.24 | 751,830 |
| 2018-10-11 | $10.18 | $10.18 | $9.45 | $9.52 | $9.29 | 1,042,110 |
| 2018-10-10 | $10.34 | $10.41 | $10.31 | $10.40 | $10.15 | 353,030 |
| 2018-10-09 | $10.30 | $10.40 | $10.30 | $10.37 | $10.12 | 418,900 |
| 2018-10-08 | $10.57 | $10.57 | $10.32 | $10.33 | $10.08 | 854,840 |
| 2018-10-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.34 | 0 |
| 2018-10-04 | $10.59 | $10.59 | $10.59 | $10.59 | $10.34 | 0 |
| 2018-10-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.34 | 0 |
| 2018-10-02 | $10.59 | $10.59 | $10.59 | $10.59 | $10.34 | 0 |
| 2018-10-01 | $10.59 | $10.59 | $10.59 | $10.59 | $10.34 | 0 |
| 2018-09-28 | $10.71 | $10.76 | $10.57 | $10.59 | $10.34 | 1,098,290 |
| 2018-09-27 | $10.76 | $10.98 | $10.68 | $10.71 | $10.45 | 980,810 |
| 2018-09-26 | $10.84 | $10.86 | $10.75 | $10.78 | $10.52 | 745,960 |
| 2018-09-25 | $10.88 | $10.88 | $10.71 | $10.78 | $10.52 | 833,330 |
| 2018-09-24 | $10.86 | $10.86 | $10.86 | $10.86 | $10.60 | 0 |
| 2018-09-21 | $10.79 | $10.91 | $10.75 | $10.86 | $10.60 | 1,151,000 |
| 2018-09-20 | $10.88 | $10.91 | $10.74 | $10.85 | $10.59 | 1,509,780 |
| 2018-09-19 | $10.58 | $11.45 | $10.58 | $11.03 | $10.76 | 2,772,940 |
| 2018-09-18 | $10.38 | $10.48 | $10.30 | $10.47 | $10.22 | 508,970 |
| 2018-09-17 | $10.47 | $10.47 | $10.30 | $10.38 | $10.13 | 669,270 |
| 2018-09-14 | $10.59 | $10.59 | $10.36 | $10.50 | $10.25 | 717,980 |
| 2018-09-13 | $10.55 | $10.58 | $10.48 | $10.56 | $10.31 | 462,550 |
| 2018-09-12 | $10.60 | $10.62 | $10.42 | $10.53 | $10.28 | 624,390 |
| 2018-09-11 | $10.58 | $10.65 | $10.50 | $10.55 | $10.30 | 430,870 |
| 2018-09-10 | $10.61 | $10.70 | $10.55 | $10.63 | $10.37 | 719,820 |
| 2018-09-07 | $10.74 | $10.84 | $10.65 | $10.74 | $10.48 | 556,760 |
| 2018-09-06 | $10.66 | $10.73 | $10.60 | $10.67 | $10.41 | 403,820 |
| 2018-09-05 | $10.78 | $10.79 | $10.63 | $10.66 | $10.40 | 411,970 |
| 2018-09-04 | $10.61 | $10.82 | $10.61 | $10.78 | $10.52 | 617,400 |
| 2018-09-03 | $10.77 | $10.83 | $10.51 | $10.70 | $10.44 | 604,940 |
| 2018-08-31 | $10.88 | $10.90 | $10.77 | $10.77 | $10.51 | 333,350 |
| 2018-08-30 | $11.04 | $11.04 | $10.82 | $10.82 | $10.56 | 548,480 |
| 2018-08-29 | $10.94 | $11.04 | $10.91 | $10.99 | $10.73 | 535,100 |
| 2018-08-28 | $10.93 | $11.03 | $10.92 | $10.97 | $10.71 | 589,420 |
| 2018-08-27 | $10.88 | $11.08 | $10.85 | $11.01 | $10.74 | 883,340 |
| 2018-08-24 | $10.94 | $10.94 | $10.83 | $10.88 | $10.62 | 471,410 |
| 2018-08-23 | $10.77 | $10.93 | $10.72 | $10.87 | $10.61 | 522,290 |
| 2018-08-22 | $10.87 | $10.87 | $10.72 | $10.82 | $10.56 | 619,600 |
| 2018-08-21 | $10.77 | $10.88 | $10.72 | $10.87 | $10.61 | 698,420 |
| 2018-08-20 | $10.76 | $10.88 | $10.63 | $10.77 | $10.51 | 556,300 |
| 2018-08-17 | $10.85 | $10.99 | $10.75 | $10.76 | $10.50 | 513,760 |
| 2018-08-16 | $10.69 | $10.87 | $10.54 | $10.75 | $10.49 | 543,320 |
| 2018-08-15 | $10.98 | $10.98 | $10.68 | $10.69 | $10.43 | 668,920 |
| 2018-08-14 | $10.86 | $10.98 | $10.85 | $10.93 | $10.67 | 524,440 |
| 2018-08-13 | $10.91 | $10.97 | $10.75 | $10.96 | $10.70 | 736,700 |
| 2018-08-10 | $11.05 | $11.08 | $10.95 | $11.06 | $10.79 | 579,170 |
| 2018-08-09 | $10.81 | $11.18 | $10.75 | $11.03 | $10.76 | 810,640 |
| 2018-08-08 | $11.30 | $11.30 | $10.85 | $10.90 | $10.64 | 1,397,860 |
| 2018-08-07 | $10.48 | $10.90 | $10.48 | $10.84 | $10.58 | 861,570 |
| 2018-08-06 | $10.76 | $10.76 | $10.46 | $10.49 | $10.24 | 820,220 |
| 2018-08-03 | $10.84 | $10.97 | $10.74 | $10.76 | $10.50 | 676,400 |
| 2018-08-02 | $11.38 | $11.38 | $10.70 | $10.78 | $10.52 | 1,403,890 |
| 2018-08-01 | $11.30 | $11.55 | $11.30 | $11.38 | $11.11 | 1,221,730 |
| 2018-07-31 | $11.36 | $11.46 | $11.25 | $11.27 | $11.00 | 710,530 |
| 2018-07-30 | $11.40 | $11.52 | $11.35 | $11.42 | $11.15 | 633,660 |
| 2018-07-27 | $11.49 | $11.57 | $11.38 | $11.40 | $11.13 | 770,970 |
| 2018-07-26 | $11.57 | $11.65 | $11.40 | $11.50 | $11.22 | 1,079,840 |
| 2018-07-25 | $11.62 | $11.88 | $11.46 | $11.53 | $11.25 | 1,519,560 |
| 2018-07-24 | $11.33 | $11.70 | $11.33 | $11.63 | $11.35 | 2,404,960 |
| 2018-07-23 | $11.15 | $11.34 | $11.08 | $11.31 | $11.04 | 1,156,680 |
| 2018-07-20 | $11.06 | $11.18 | $11.01 | $11.16 | $10.89 | 905,320 |
| 2018-07-19 | $11.17 | $11.17 | $11.03 | $11.05 | $10.78 | 593,000 |
| 2018-07-18 | $11.13 | $11.24 | $11.10 | $11.14 | $10.87 | 823,560 |
| 2018-07-17 | $11.24 | $11.25 | $11.05 | $11.14 | $10.87 | 834,360 |
| 2018-07-16 | $11.37 | $11.37 | $11.11 | $11.26 | $10.99 | 1,228,360 |
| 2018-07-13 | $10.89 | $11.49 | $10.85 | $11.41 | $11.14 | 2,890,340 |
| 2018-07-12 | $10.67 | $10.87 | $10.64 | $10.84 | $10.58 | 1,187,110 |
| 2018-07-11 | $10.76 | $10.76 | $10.50 | $10.65 | $10.39 | 767,840 |
| 2018-07-10 | $10.71 | $10.84 | $10.67 | $10.83 | $10.57 | 649,050 |
| 2018-07-09 | $10.57 | $10.81 | $10.53 | $10.77 | $10.51 | 1,018,590 |
| 2018-07-06 | $10.58 | $10.66 | $10.38 | $10.55 | $10.30 | 785,660 |
| 2018-07-05 | $10.68 | $10.75 | $10.50 | $10.56 | $10.31 | 827,170 |
| 2018-07-04 | $10.90 | $10.94 | $10.68 | $10.70 | $10.44 | 854,410 |
| 2018-07-03 | $10.75 | $11.00 | $10.70 | $10.94 | $10.68 | 1,126,960 |
| 2018-07-02 | $10.87 | $10.94 | $10.68 | $10.77 | $10.51 | 1,001,210 |
| 2018-06-29 | $10.55 | $10.89 | $10.55 | $10.86 | $10.60 | 1,057,430 |
| 2018-06-28 | $10.77 | $10.92 | $10.70 | $10.71 | $10.45 | 528,900 |
| 2018-06-27 | $10.73 | $10.89 | $10.73 | $10.79 | $10.53 | 529,710 |
| 2018-06-26 | $10.60 | $10.98 | $10.56 | $10.86 | $10.60 | 853,810 |
| 2018-06-25 | $10.75 | $10.90 | $10.70 | $10.70 | $10.44 | 996,200 |
| 2018-06-22 | $10.45 | $10.83 | $10.35 | $10.78 | $10.52 | 878,120 |
| 2018-06-21 | $10.55 | $10.73 | $10.49 | $10.52 | $10.27 | 864,200 |
| 2018-06-20 | $10.56 | $10.66 | $10.36 | $10.63 | $10.37 | 888,910 |
| 2018-06-19 | $11.20 | $11.20 | $10.33 | $10.51 | $10.26 | 2,033,630 |
| 2018-06-18 | $11.25 | $11.25 | $11.25 | $11.25 | $10.98 | 0 |
| 2018-06-15 | $11.63 | $11.73 | $11.22 | $11.25 | $10.98 | 1,925,260 |
| 2018-06-14 | $11.68 | $11.79 | $11.62 | $11.63 | $11.35 | 990,330 |
| 2018-06-13 | $12.09 | $12.09 | $11.71 | $11.73 | $11.45 | 1,334,710 |
| 2018-06-12 | $12.13 | $12.19 | $11.88 | $12.06 | $11.77 | 1,406,040 |
| 2018-06-11 | $12.11 | $12.24 | $12.10 | $12.14 | $11.85 | 866,420 |
| 2018-06-08 | $12.51 | $12.51 | $12.11 | $12.15 | $11.86 | 1,632,020 |
| 2018-06-07 | $12.38 | $12.63 | $12.28 | $12.49 | $12.19 | 2,079,610 |
| 2018-06-06 | $12.37 | $12.39 | $12.23 | $12.29 | $11.99 | 985,260 |
| 2018-06-05 | $12.33 | $12.41 | $12.25 | $12.39 | $12.09 | 1,525,450 |
| 2018-06-04 | $12.45 | $12.50 | $12.30 | $12.36 | $12.06 | 1,191,600 |
| 2018-06-01 | $12.28 | $12.42 | $12.23 | $12.35 | $12.05 | 1,626,660 |
| 2018-05-31 | $12.27 | $12.35 | $12.16 | $12.29 | $11.99 | 1,464,000 |
| 2018-05-30 | $12.42 | $12.43 | $12.11 | $12.19 | $11.90 | 1,905,710 |
| 2018-05-29 | $12.33 | $12.63 | $12.27 | $12.55 | $12.25 | 1,998,850 |
| 2018-05-28 | $12.47 | $12.50 | $12.27 | $12.34 | $12.04 | 1,500,140 |
| 2018-05-25 | $12.60 | $12.64 | $12.32 | $12.44 | $12.14 | 2,681,670 |
| 2018-05-24 | $12.59 | $12.75 | $12.56 | $12.66 | $12.36 | 2,253,310 |
| 2018-05-23 | $12.84 | $12.86 | $12.57 | $12.58 | $12.28 | 3,961,100 |
| 2018-05-22 | $12.98 | $13.17 | $12.80 | $12.92 | $12.61 | 10,678,930 |
| 2018-05-21 | $13.52 | $13.69 | $13.20 | $13.67 | $13.34 | 1,780,580 |
| 2018-05-18 | $14.40 | $14.40 | $13.18 | $13.62 | $13.29 | 2,738,130 |
| 2018-05-17 | $14.64 | $14.64 | $14.64 | $14.64 | $14.29 | 0 |
| 2018-05-16 | $14.45 | $14.67 | $14.34 | $14.64 | $14.29 | 8,607,420 |
| 2018-05-15 | $14.44 | $14.49 | $14.21 | $14.27 | $13.93 | 4,863,350 |
| 2018-05-14 | $14.25 | $14.54 | $14.24 | $14.40 | $14.05 | 4,429,460 |
| 2018-05-11 | $14.13 | $14.26 | $14.09 | $14.24 | $13.90 | 3,713,850 |
| 2018-05-10 | $14.27 | $14.30 | $14.08 | $14.13 | $13.79 | 3,420,200 |
| 2018-05-09 | $14.26 | $14.36 | $14.21 | $14.26 | $13.92 | 3,097,610 |
| 2018-05-08 | $14.11 | $14.30 | $14.07 | $14.26 | $13.92 | 3,693,810 |
| 2018-05-07 | $14.10 | $14.24 | $14.07 | $14.17 | $13.83 | 2,671,480 |
| 2018-05-04 | $14.29 | $14.32 | $14.05 | $14.10 | $13.76 | 2,774,500 |
| 2018-05-03 | $14.03 | $14.31 | $13.98 | $14.29 | $13.95 | 5,369,460 |
| 2018-05-02 | $13.86 | $14.04 | $13.80 | $14.02 | $13.68 | 2,886,850 |
| 2018-05-01 | $13.87 | $13.87 | $13.87 | $13.87 | $13.54 | 0 |
| 2018-04-30 | $13.87 | $13.87 | $13.87 | $13.87 | $13.54 | 0 |
| 2018-04-27 | $13.88 | $13.95 | $13.77 | $13.87 | $13.54 | 1,449,900 |
| 2018-04-26 | $13.95 | $14.05 | $13.81 | $13.82 | $13.49 | 2,748,100 |
| 2018-04-25 | $13.82 | $13.96 | $13.75 | $13.95 | $13.61 | 2,465,820 |
| 2018-04-24 | $13.70 | $13.95 | $13.65 | $13.83 | $13.50 | 3,283,360 |
| 2018-04-23 | $13.61 | $13.88 | $13.60 | $13.73 | $13.40 | 3,395,490 |
| 2018-04-20 | $13.86 | $13.97 | $13.60 | $13.61 | $13.28 | 5,067,430 |
| 2018-04-19 | $13.96 | $14.03 | $13.88 | $13.92 | $13.58 | 3,934,830 |
| 2018-04-18 | $14.02 | $14.10 | $13.85 | $14.04 | $13.70 | 4,975,260 |
| 2018-04-17 | $14.12 | $14.33 | $13.84 | $14.07 | $13.73 | 9,977,890 |
| 2018-04-16 | $14.65 | $15.15 | $13.88 | $14.39 | $14.04 | 23,564,910 |
| 2018-04-13 | $14.08 | $14.08 | $14.08 | $14.08 | $13.74 | 902,500 |
| 2018-04-12 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 0 |
| 2018-04-11 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 0 |
| 2018-04-10 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 0 |
| 2018-04-09 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 0 |
| 2018-04-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 0 |
| 2018-04-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 0 |
| 2018-04-04 | $12.80 | $12.80 | $12.80 | $12.80 | $12.49 | 0 |
| 2018-04-03 | $12.65 | $13.09 | $12.59 | $12.80 | $12.49 | 5,038,050 |
| 2018-04-02 | $12.47 | $12.84 | $12.40 | $12.75 | $12.44 | 3,770,580 |
| 2018-03-30 | $12.26 | $12.49 | $12.18 | $12.48 | $12.18 | 2,277,410 |
| 2018-03-29 | $12.07 | $12.36 | $12.07 | $12.33 | $12.03 | 865,410 |
| 2018-03-28 | $12.30 | $12.38 | $12.12 | $12.14 | $11.85 | 1,660,690 |
| 2018-03-27 | $12.25 | $12.49 | $12.25 | $12.42 | $12.12 | 1,639,220 |
| 2018-03-26 | $11.91 | $12.22 | $11.82 | $12.21 | $11.92 | 1,715,300 |
| 2018-03-23 | $12.00 | $12.15 | $11.61 | $12.01 | $11.72 | 3,903,570 |
| 2018-03-22 | $12.30 | $12.65 | $12.30 | $12.40 | $12.10 | 2,142,000 |
| 2018-03-21 | $12.55 | $12.87 | $12.44 | $12.51 | $12.21 | 3,827,050 |
| 2018-03-20 | $12.77 | $12.77 | $12.00 | $12.59 | $12.29 | 6,069,290 |
| 2018-03-19 | $13.30 | $13.41 | $12.88 | $12.97 | $12.66 | 8,474,110 |
| 2018-03-16 | $13.00 | $13.75 | $13.00 | $13.42 | $13.10 | 10,596,380 |
| 2018-03-15 | $12.75 | $12.92 | $12.60 | $12.89 | $12.58 | 2,046,020 |
| 2018-03-14 | $12.81 | $13.07 | $12.65 | $12.82 | $12.51 | 3,416,520 |
| 2018-03-13 | $13.01 | $13.05 | $12.81 | $12.87 | $12.56 | 2,827,010 |
| 2018-03-12 | $12.88 | $13.11 | $12.88 | $13.05 | $12.74 | 3,033,550 |
| 2018-03-09 | $12.89 | $12.93 | $12.74 | $12.86 | $12.55 | 2,835,500 |
| 2018-03-08 | $12.76 | $12.94 | $12.70 | $12.89 | $12.58 | 2,052,840 |
| 2018-03-07 | $12.68 | $12.92 | $12.68 | $12.76 | $12.45 | 2,135,920 |
| 2018-03-06 | $12.72 | $12.85 | $12.57 | $12.77 | $12.46 | 2,435,180 |
| 2018-03-05 | $12.96 | $13.33 | $12.73 | $12.76 | $12.45 | 4,195,970 |
| 2018-03-02 | $12.62 | $13.14 | $12.60 | $12.98 | $12.67 | 4,497,000 |
| 2018-03-01 | $12.84 | $12.88 | $12.58 | $12.72 | $12.41 | 2,460,190 |
| 2018-02-28 | $12.57 | $12.84 | $12.47 | $12.78 | $12.47 | 2,886,210 |
| 2018-02-27 | $12.29 | $12.73 | $12.29 | $12.69 | $12.38 | 3,129,290 |
| 2018-02-26 | $12.19 | $12.46 | $12.01 | $12.44 | $12.14 | 2,560,970 |
| 2018-02-23 | $12.08 | $12.16 | $11.88 | $12.14 | $11.85 | 1,395,400 |
| 2018-02-22 | $12.11 | $12.16 | $12.00 | $12.08 | $11.79 | 1,488,400 |
| 2018-02-21 | $11.98 | $11.98 | $11.98 | $11.98 | $11.69 | 0 |
| 2018-02-20 | $11.98 | $11.98 | $11.98 | $11.98 | $11.69 | 0 |
| 2018-02-19 | $11.98 | $11.98 | $11.98 | $11.98 | $11.69 | 0 |
| 2018-02-16 | $11.98 | $11.98 | $11.98 | $11.98 | $11.69 | 0 |
| 2018-02-15 | $11.98 | $11.98 | $11.98 | $11.98 | $11.69 | 0 |
| 2018-02-14 | $11.90 | $12.02 | $11.85 | $11.98 | $11.69 | 1,150,160 |
| 2018-02-13 | $11.95 | $12.08 | $11.84 | $11.87 | $11.58 | 2,266,120 |
| 2018-02-12 | $11.35 | $11.95 | $11.35 | $11.95 | $11.66 | 3,969,410 |
| 2018-02-09 | $11.19 | $11.39 | $10.97 | $11.29 | $11.02 | 2,475,880 |
| 2018-02-08 | $11.31 | $11.52 | $11.22 | $11.47 | $11.19 | 2,244,520 |
| 2018-02-07 | $11.47 | $11.63 | $11.11 | $11.35 | $11.08 | 3,387,880 |
| 2018-02-06 | $11.94 | $11.94 | $11.00 | $11.21 | $10.94 | 3,527,900 |
| 2018-02-05 | $11.65 | $12.17 | $11.55 | $12.02 | $11.73 | 2,648,050 |
| 2018-02-02 | $11.32 | $11.83 | $11.13 | $11.81 | $11.53 | 2,665,200 |
| 2018-02-01 | $12.04 | $12.09 | $10.84 | $11.32 | $11.05 | 4,641,180 |
| 2018-01-31 | $12.23 | $12.29 | $11.91 | $12.04 | $11.75 | 3,463,560 |
| 2018-01-30 | $12.43 | $12.57 | $12.28 | $12.37 | $12.07 | 2,803,410 |
| 2018-01-29 | $12.84 | $12.85 | $12.40 | $12.46 | $12.16 | 4,642,940 |
| 2018-01-26 | $12.91 | $13.21 | $12.85 | $12.89 | $12.58 | 4,963,430 |
| 2018-01-25 | $12.72 | $13.15 | $12.64 | $13.00 | $12.69 | 6,658,300 |
| 2018-01-24 | $12.63 | $12.85 | $12.56 | $12.69 | $12.38 | 3,096,920 |
| 2018-01-23 | $12.75 | $12.87 | $12.57 | $12.70 | $12.39 | 2,977,380 |
| 2018-01-22 | $13.00 | $13.05 | $12.51 | $12.83 | $12.52 | 5,072,730 |
| 2018-01-19 | $12.95 | $13.06 | $12.82 | $12.99 | $12.68 | 3,802,750 |
| 2018-01-18 | $13.14 | $13.14 | $12.85 | $13.00 | $12.69 | 5,199,140 |
| 2018-01-17 | $12.68 | $13.16 | $12.58 | $13.15 | $12.83 | 9,317,730 |
| 2018-01-16 | $12.20 | $12.75 | $12.14 | $12.73 | $12.42 | 5,598,430 |
| 2018-01-15 | $12.25 | $12.47 | $12.17 | $12.27 | $11.97 | 3,521,200 |
| 2018-01-12 | $12.44 | $12.50 | $12.23 | $12.29 | $11.99 | 2,776,910 |
| 2018-01-11 | $12.14 | $12.47 | $12.14 | $12.44 | $12.14 | 4,988,600 |
| 2018-01-10 | $12.35 | $12.40 | $12.07 | $12.14 | $11.85 | 5,060,720 |
| 2018-01-09 | $12.75 | $12.75 | $12.40 | $12.45 | $12.15 | 4,276,410 |
| 2018-01-08 | $12.69 | $12.84 | $12.56 | $12.76 | $12.45 | 5,659,530 |
| 2018-01-05 | $12.34 | $12.73 | $12.09 | $12.70 | $12.39 | 8,106,870 |
| 2018-01-04 | $12.59 | $12.59 | $12.29 | $12.34 | $12.04 | 4,310,260 |
| 2018-01-03 | $12.47 | $12.53 | $12.32 | $12.52 | $12.22 | 4,066,440 |
| 2018-01-02 | $12.24 | $12.55 | $12.10 | $12.47 | $12.17 | 6,782,840 |
| 2018-01-01 | $12.25 | $12.25 | $12.25 | $12.25 | $11.96 | 0 |
| 2017-12-29 | $12.06 | $12.27 | $12.06 | $12.25 | $11.96 | 3,296,740 |
| 2017-12-28 | $12.08 | $12.27 | $12.02 | $12.10 | $11.81 | 4,970,240 |
| 2017-12-27 | $12.32 | $12.46 | $12.06 | $12.07 | $11.78 | 6,628,650 |
| 2017-12-26 | $12.46 | $12.49 | $12.05 | $12.33 | $12.03 | 5,752,920 |
| 2017-12-25 | $12.75 | $12.86 | $12.34 | $12.36 | $12.06 | 6,858,890 |
| 2017-12-22 | $12.82 | $13.03 | $12.72 | $12.84 | $12.53 | 6,825,520 |
| 2017-12-21 | $12.90 | $12.96 | $12.64 | $12.90 | $12.59 | 6,568,340 |
| 2017-12-20 | $13.20 | $13.26 | $12.85 | $12.90 | $12.59 | 8,047,400 |
| 2017-12-19 | $13.27 | $13.33 | $13.04 | $13.28 | $12.96 | 5,821,700 |
| 2017-12-18 | $13.11 | $13.56 | $13.00 | $13.36 | $13.04 | 10,523,530 |
| 2017-12-15 | $13.32 | $13.50 | $13.08 | $13.21 | $12.89 | 8,946,720 |
| 2017-12-14 | $13.59 | $13.64 | $13.18 | $13.40 | $13.08 | 12,700,510 |
| 2017-12-13 | $13.49 | $13.80 | $13.41 | $13.59 | $13.26 | 11,109,830 |
| 2017-12-12 | $13.51 | $13.92 | $13.40 | $13.72 | $13.39 | 13,000,910 |
| 2017-12-11 | $12.98 | $13.97 | $12.91 | $13.71 | $13.38 | 26,974,390 |
| 2017-12-08 | $12.32 | $12.90 | $12.21 | $12.81 | $12.50 | 13,677,570 |
| 2017-12-07 | $12.00 | $12.69 | $12.00 | $12.38 | $12.08 | 13,523,150 |
| 2017-12-06 | $11.70 | $11.85 | $11.44 | $11.82 | $11.54 | 3,867,710 |
| 2017-12-05 | $12.11 | $12.30 | $11.61 | $11.76 | $11.48 | 5,798,420 |
| 2017-12-04 | $12.01 | $12.29 | $11.95 | $12.18 | $11.89 | 4,573,760 |
| 2017-12-01 | $11.99 | $12.28 | $11.92 | $12.09 | $11.80 | 5,658,620 |
| 2017-11-30 | $11.66 | $12.35 | $11.55 | $12.05 | $11.76 | 9,196,940 |
| 2017-11-29 | $11.75 | $11.77 | $11.47 | $11.66 | $11.38 | 2,209,970 |
| 2017-11-28 | $11.74 | $11.78 | $11.47 | $11.77 | $11.49 | 2,645,040 |
| 2017-11-27 | $11.73 | $11.84 | $11.64 | $11.76 | $11.48 | 3,056,470 |
| 2017-11-24 | $11.40 | $11.79 | $11.37 | $11.78 | $11.50 | 3,795,340 |
| 2017-11-23 | $11.56 | $11.79 | $11.40 | $11.43 | $11.15 | 2,547,400 |
| 2017-11-22 | $11.60 | $11.80 | $11.55 | $11.64 | $11.36 | 2,882,550 |
| 2017-11-21 | $11.19 | $11.61 | $11.19 | $11.60 | $11.32 | 2,456,960 |
| 2017-11-20 | $11.35 | $11.35 | $10.95 | $11.33 | $11.06 | 2,796,800 |
| 2017-11-17 | $11.71 | $11.85 | $11.22 | $11.39 | $11.12 | 4,249,190 |
| 2017-11-16 | $11.58 | $11.84 | $11.54 | $11.76 | $11.48 | 4,820,560 |
| 2017-11-15 | $11.56 | $11.69 | $11.51 | $11.58 | $11.30 | 2,478,150 |
| 2017-11-14 | $11.57 | $11.66 | $11.46 | $11.62 | $11.34 | 3,520,990 |
| 2017-11-13 | $11.18 | $11.70 | $11.16 | $11.66 | $11.38 | 6,973,730 |
| 2017-11-10 | $11.20 | $11.25 | $11.12 | $11.15 | $10.88 | 1,185,380 |
| 2017-11-09 | $11.23 | $11.33 | $11.12 | $11.27 | $11.00 | 1,479,150 |
| 2017-11-08 | $11.12 | $11.34 | $11.09 | $11.29 | $11.02 | 2,165,490 |
| 2017-11-07 | $11.17 | $11.20 | $11.09 | $11.16 | $10.89 | 1,238,740 |
| 2017-11-06 | $11.05 | $11.19 | $11.00 | $11.17 | $10.90 | 1,507,800 |
| 2017-11-03 | $11.14 | $11.19 | $10.95 | $11.00 | $10.74 | 1,828,610 |
| 2017-11-02 | $11.20 | $11.22 | $11.11 | $11.14 | $10.87 | 1,323,590 |
| 2017-11-01 | $11.28 | $11.31 | $11.18 | $11.22 | $10.95 | 1,314,320 |
| 2017-10-31 | $11.06 | $11.31 | $11.05 | $11.28 | $11.01 | 1,698,810 |
| 2017-10-30 | $11.35 | $11.42 | $10.96 | $11.04 | $10.77 | 2,445,450 |
| 2017-10-27 | $11.48 | $11.48 | $11.29 | $11.35 | $11.08 | 1,378,560 |
| 2017-10-26 | $11.31 | $11.52 | $11.23 | $11.45 | $11.17 | 2,480,220 |
| 2017-10-25 | $11.27 | $11.34 | $11.21 | $11.29 | $11.02 | 1,542,460 |
| 2017-10-24 | $11.32 | $11.43 | $11.18 | $11.24 | $10.97 | 2,095,900 |
| 2017-10-23 | $11.35 | $11.43 | $11.26 | $11.38 | $11.11 | 2,132,660 |
| 2017-10-20 | $11.25 | $11.34 | $11.19 | $11.31 | $11.04 | 1,323,910 |
| 2017-10-19 | $11.38 | $11.45 | $11.24 | $11.25 | $10.98 | 1,426,800 |
| 2017-10-18 | $11.44 | $11.52 | $11.32 | $11.41 | $11.14 | 1,994,030 |
| 2017-10-17 | $11.50 | $11.58 | $11.43 | $11.48 | $11.20 | 1,755,910 |
| 2017-10-16 | $11.69 | $11.85 | $11.37 | $11.47 | $11.19 | 3,529,810 |
| 2017-10-13 | $11.51 | $11.79 | $11.51 | $11.72 | $11.44 | 4,428,830 |
| 2017-10-12 | $11.57 | $11.67 | $11.47 | $11.59 | $11.31 | 2,724,400 |
| 2017-10-11 | $11.63 | $11.85 | $11.52 | $11.66 | $11.38 | 6,424,500 |
| 2017-10-10 | $11.41 | $11.58 | $11.41 | $11.47 | $11.19 | 3,099,620 |
| 2017-10-09 | $11.36 | $11.55 | $11.36 | $11.48 | $11.20 | 4,255,370 |
| 2017-10-06 | $11.27 | $11.27 | $11.27 | $11.27 | $11.00 | 0 |
| 2017-10-05 | $11.27 | $11.27 | $11.27 | $11.27 | $11.00 | 0 |
| 2017-10-04 | $11.27 | $11.27 | $11.27 | $11.27 | $11.00 | 0 |
| 2017-10-03 | $11.27 | $11.27 | $11.27 | $11.27 | $11.00 | 0 |
| 2017-10-02 | $11.27 | $11.27 | $11.27 | $11.27 | $11.00 | 0 |
| 2017-09-29 | $11.08 | $11.34 | $11.08 | $11.27 | $11.00 | 3,400,950 |
| 2017-09-28 | $11.14 | $11.20 | $11.09 | $11.12 | $10.85 | 2,101,470 |
| 2017-09-27 | $11.08 | $11.15 | $11.00 | $11.13 | $10.86 | 1,500,070 |
| 2017-09-26 | $11.10 | $11.11 | $10.96 | $11.05 | $10.78 | 2,521,490 |
| 2017-09-25 | $11.24 | $11.26 | $11.11 | $11.15 | $10.88 | 2,990,420 |
| 2017-09-22 | $11.12 | $11.17 | $11.06 | $11.10 | $10.83 | 2,775,600 |
| 2017-09-21 | $11.19 | $11.31 | $11.11 | $11.12 | $10.85 | 4,078,210 |
| 2017-09-20 | $11.10 | $11.22 | $11.08 | $11.17 | $10.90 | 3,632,540 |
| 2017-09-19 | $11.26 | $11.38 | $11.11 | $11.16 | $10.89 | 6,235,420 |
| 2017-09-18 | $11.23 | $11.83 | $11.18 | $11.40 | $11.13 | 12,746,570 |
| 2017-09-15 | $10.78 | $10.78 | $10.78 | $10.78 | $10.52 | 0 |
| 2017-09-14 | $10.85 | $10.88 | $10.78 | $10.78 | $10.52 | 2,189,010 |
| 2017-09-13 | $10.91 | $10.94 | $10.82 | $10.87 | $10.61 | 1,947,980 |
| 2017-09-12 | $11.03 | $11.06 | $10.90 | $10.91 | $10.65 | 2,837,700 |
| 2017-09-11 | $11.01 | $11.04 | $10.96 | $11.02 | $10.75 | 2,130,020 |
| 2017-09-08 | $10.99 | $11.05 | $10.92 | $11.01 | $10.74 | 1,508,100 |
| 2017-09-07 | $11.04 | $11.08 | $10.98 | $11.01 | $10.74 | 1,990,400 |
| 2017-09-06 | $11.07 | $11.12 | $10.98 | $11.04 | $10.77 | 2,041,690 |
| 2017-09-05 | $11.11 | $11.13 | $11.05 | $11.07 | $10.80 | 1,699,270 |
| 2017-09-04 | $11.06 | $11.19 | $11.03 | $11.15 | $10.88 | 3,116,220 |
| 2017-09-01 | $10.94 | $11.07 | $10.85 | $11.03 | $10.76 | 3,651,940 |
| 2017-08-31 | $10.91 | $10.96 | $10.84 | $10.94 | $10.68 | 2,146,290 |
| 2017-08-30 | $10.93 | $10.99 | $10.88 | $10.91 | $10.65 | 1,938,530 |
| 2017-08-29 | $10.95 | $10.97 | $10.86 | $10.88 | $10.62 | 1,879,530 |
| 2017-08-28 | $10.89 | $11.03 | $10.87 | $10.95 | $10.69 | 3,040,590 |
| 2017-08-25 | $10.78 | $10.87 | $10.70 | $10.87 | $10.61 | 1,142,400 |
| 2017-08-24 | $10.80 | $10.92 | $10.69 | $10.78 | $10.52 | 2,065,760 |
| 2017-08-23 | $10.78 | $10.82 | $10.71 | $10.77 | $10.51 | 1,054,180 |
| 2017-08-22 | $10.90 | $10.93 | $10.71 | $10.77 | $10.51 | 1,486,100 |
| 2017-08-21 | $10.82 | $10.97 | $10.82 | $10.88 | $10.62 | 1,357,900 |
| 2017-08-18 | $10.77 | $10.94 | $10.77 | $10.89 | $10.63 | 1,957,110 |
| 2017-08-17 | $10.75 | $10.88 | $10.72 | $10.86 | $10.60 | 1,771,950 |
| 2017-08-16 | $10.65 | $10.83 | $10.64 | $10.79 | $10.53 | 1,765,130 |
| 2017-08-15 | $10.68 | $10.69 | $10.58 | $10.69 | $10.43 | 2,024,980 |
| 2017-08-14 | $10.45 | $10.65 | $10.44 | $10.64 | $10.38 | 1,560,810 |
| 2017-08-11 | $10.50 | $10.59 | $10.36 | $10.42 | $10.17 | 2,287,700 |
| 2017-08-10 | $10.62 | $10.76 | $10.52 | $10.56 | $10.31 | 2,202,500 |
| 2017-08-09 | $10.80 | $10.80 | $10.68 | $10.70 | $10.44 | 1,808,410 |
| 2017-08-08 | $10.80 | $10.82 | $10.72 | $10.80 | $10.54 | 1,556,600 |
| 2017-08-07 | $10.74 | $10.83 | $10.70 | $10.81 | $10.55 | 1,208,200 |
| 2017-08-04 | $10.88 | $10.88 | $10.72 | $10.74 | $10.48 | 1,913,880 |
| 2017-08-03 | $10.77 | $10.90 | $10.72 | $10.88 | $10.62 | 1,924,700 |
| 2017-08-02 | $10.90 | $10.93 | $10.70 | $10.74 | $10.48 | 2,587,210 |
| 2017-08-01 | $10.78 | $10.92 | $10.71 | $10.90 | $10.64 | 2,888,680 |
| 2017-07-31 | $10.74 | $10.80 | $10.64 | $10.77 | $10.51 | 2,545,180 |
| 2017-07-28 | $10.62 | $10.84 | $10.60 | $10.74 | $10.48 | 3,992,330 |
| 2017-07-27 | $10.41 | $10.59 | $10.32 | $10.55 | $10.30 | 2,784,890 |
| 2017-07-26 | $10.43 | $10.49 | $10.29 | $10.35 | $10.10 | 2,035,160 |
| 2017-07-25 | $10.49 | $10.56 | $10.40 | $10.44 | $10.19 | 1,747,660 |
| 2017-07-24 | $10.45 | $10.66 | $10.35 | $10.54 | $10.29 | 2,312,390 |
| 2017-07-21 | $10.40 | $10.62 | $10.37 | $10.49 | $10.24 | 3,037,220 |
| 2017-07-20 | $10.31 | $10.49 | $10.31 | $10.40 | $10.15 | 2,524,500 |
| 2017-07-19 | $10.30 | $10.39 | $10.20 | $10.37 | $10.12 | 2,807,580 |
| 2017-07-18 | $10.28 | $10.32 | $10.09 | $10.29 | $10.04 | 3,571,630 |
| 2017-07-17 | $11.30 | $11.33 | $10.18 | $10.30 | $10.05 | 6,708,190 |
| 2017-07-14 | $11.38 | $11.44 | $11.28 | $11.30 | $11.03 | 2,290,890 |
| 2017-07-13 | $11.44 | $11.46 | $11.33 | $11.41 | $11.14 | 2,340,330 |
| 2017-07-12 | $11.44 | $11.54 | $11.31 | $11.40 | $11.13 | 2,096,500 |
| 2017-07-11 | $11.54 | $11.57 | $11.41 | $11.46 | $11.18 | 2,314,300 |
| 2017-07-10 | $11.68 | $11.68 | $11.50 | $11.54 | $11.26 | 3,670,610 |
| 2017-07-07 | $11.66 | $11.70 | $11.52 | $11.67 | $11.39 | 3,590,040 |
| 2017-07-06 | $11.76 | $11.77 | $11.63 | $11.69 | $11.41 | 2,705,650 |
| 2017-07-05 | $11.73 | $11.77 | $11.64 | $11.76 | $11.48 | 3,177,380 |
| 2017-07-04 | $11.71 | $11.78 | $11.62 | $11.71 | $11.43 | 3,122,530 |
| 2017-07-03 | $11.76 | $11.94 | $11.70 | $11.76 | $11.48 | 6,425,100 |
| 2017-06-30 | $11.52 | $11.61 | $11.40 | $11.57 | $11.29 | 2,432,650 |
| 2017-06-29 | $11.53 | $11.64 | $11.49 | $11.55 | $11.27 | 2,083,940 |
| 2017-06-28 | $11.69 | $11.71 | $11.50 | $11.53 | $11.25 | 2,194,710 |
| 2017-06-27 | $11.70 | $11.75 | $11.60 | $11.70 | $11.42 | 3,079,700 |
| 2017-06-26 | $11.52 | $11.83 | $11.42 | $11.79 | $11.51 | 4,839,480 |
| 2017-06-23 | $11.50 | $11.60 | $11.28 | $11.46 | $11.18 | 3,883,070 |
| 2017-06-22 | $11.83 | $11.83 | $11.48 | $11.54 | $11.26 | 5,128,950 |
| 2017-06-21 | $11.68 | $11.92 | $11.58 | $11.89 | $11.60 | 7,159,280 |
| 2017-06-20 | $11.63 | $11.71 | $11.62 | $11.65 | $11.37 | 2,369,110 |
| 2017-06-19 | $11.60 | $11.72 | $11.54 | $11.65 | $11.37 | 2,306,250 |
| 2017-06-16 | $11.62 | $11.69 | $11.56 | $11.62 | $11.34 | 2,017,290 |
| 2017-06-15 | $11.56 | $11.72 | $11.51 | $11.69 | $11.41 | 3,153,030 |
| 2017-06-14 | $11.72 | $11.72 | $11.53 | $11.59 | $11.31 | 3,149,820 |
| 2017-06-13 | $11.66 | $11.74 | $11.61 | $11.71 | $11.43 | 4,265,770 |
| 2017-06-12 | $11.58 | $11.74 | $11.51 | $11.69 | $11.41 | 4,933,360 |
| 2017-06-09 | $11.52 | $11.65 | $11.47 | $11.62 | $11.34 | 3,155,390 |
| 2017-06-08 | $11.51 | $11.64 | $11.50 | $11.52 | $11.24 | 3,125,340 |
| 2017-06-07 | $11.37 | $11.59 | $11.30 | $11.57 | $11.29 | 4,218,710 |
| 2017-06-06 | $11.37 | $11.44 | $11.24 | $11.38 | $11.11 | 1,972,160 |
| 2017-06-05 | $11.43 | $11.58 | $11.37 | $11.44 | $11.16 | 2,644,810 |
| 2017-06-02 | $11.19 | $11.36 | $11.05 | $11.35 | $11.08 | 2,909,470 |
| 2017-06-01 | $11.65 | $11.65 | $11.22 | $11.27 | $11.00 | 3,080,660 |
| 2017-05-31 | $11.65 | $11.75 | $11.54 | $11.66 | $11.38 | 4,538,560 |
| 2017-05-30 | $11.51 | $11.51 | $11.51 | $11.51 | $11.23 | 0 |
| 2017-05-29 | $11.51 | $11.51 | $11.51 | $11.51 | $11.23 | 0 |
| 2017-05-26 | $11.56 | $11.64 | $11.49 | $11.51 | $11.23 | 2,758,010 |
| 2017-05-25 | $11.35 | $11.70 | $11.31 | $11.62 | $11.34 | 3,638,620 |
| 2017-05-24 | $11.19 | $11.36 | $11.09 | $11.35 | $11.08 | 2,292,910 |
| 2017-05-23 | $11.56 | $11.56 | $11.22 | $11.25 | $10.98 | 3,420,550 |
| 2017-05-22 | $11.53 | $11.69 | $11.51 | $11.58 | $11.30 | 3,341,550 |
| 2017-05-19 | $11.55 | $11.69 | $11.47 | $11.60 | $11.32 | 5,010,960 |
| 2017-05-18 | $11.41 | $11.58 | $11.40 | $11.42 | $11.15 | 2,846,170 |
| 2017-05-17 | $11.47 | $11.72 | $11.45 | $11.54 | $11.26 | 5,211,500 |
| 2017-05-16 | $11.19 | $11.47 | $11.07 | $11.47 | $11.19 | 3,234,270 |
| 2017-05-15 | $11.24 | $11.30 | $11.16 | $11.19 | $10.92 | 1,929,090 |
| 2017-05-12 | $11.20 | $11.31 | $11.13 | $11.18 | $10.91 | 2,178,760 |
| 2017-05-11 | $11.28 | $11.34 | $10.88 | $11.23 | $10.96 | 5,134,480 |
| 2017-05-10 | $11.55 | $11.66 | $11.31 | $11.38 | $11.11 | 4,405,700 |
| 2017-05-09 | $11.75 | $11.78 | $11.47 | $11.55 | $11.27 | 5,490,250 |
| 2017-05-08 | $11.58 | $11.58 | $11.30 | $11.39 | $11.12 | 3,500,660 |
| 2017-05-05 | $11.57 | $11.70 | $11.41 | $11.62 | $11.34 | 5,935,150 |
| 2017-05-04 | $11.25 | $11.84 | $11.11 | $11.60 | $11.32 | 9,309,060 |
| 2017-05-03 | $11.15 | $11.39 | $11.15 | $11.25 | $10.98 | 4,030,360 |
| 2017-05-02 | $11.18 | $11.28 | $11.14 | $11.18 | $10.91 | 3,201,770 |
| 2017-05-01 | $11.32 | $11.32 | $11.32 | $11.32 | $11.05 | 0 |
| 2017-04-28 | $11.21 | $11.35 | $11.17 | $11.32 | $11.05 | 4,135,430 |
| 2017-04-27 | $11.18 | $11.35 | $10.91 | $11.26 | $10.99 | 5,604,080 |
| 2017-04-26 | $11.18 | $11.26 | $10.91 | $11.23 | $10.96 | 6,632,100 |
| 2017-04-25 | $11.40 | $11.48 | $11.11 | $11.16 | $10.89 | 4,718,300 |
| 2017-04-24 | $11.73 | $11.77 | $11.30 | $11.39 | $11.12 | 3,919,840 |
| 2017-04-21 | $11.73 | $11.83 | $11.65 | $11.73 | $11.45 | 2,941,080 |
| 2017-04-20 | $11.81 | $11.93 | $11.55 | $11.69 | $11.41 | 5,289,560 |
| 2017-04-19 | $11.99 | $11.99 | $11.60 | $11.81 | $11.53 | 6,255,630 |
| 2017-04-18 | $12.16 | $12.26 | $12.00 | $12.01 | $11.72 | 4,931,140 |
| 2017-04-17 | $12.27 | $12.37 | $12.02 | $12.15 | $11.86 | 7,100,530 |
| 2017-04-14 | $12.81 | $12.91 | $12.27 | $12.35 | $12.05 | 12,619,030 |
| 2017-04-13 | $12.90 | $13.06 | $12.77 | $12.83 | $12.52 | 12,588,840 |
| 2017-04-12 | $12.43 | $13.25 | $12.38 | $13.04 | $12.73 | 25,099,190 |
| 2017-04-11 | $12.36 | $12.51 | $12.17 | $12.45 | $12.15 | 5,802,140 |
| 2017-04-10 | $12.60 | $12.60 | $12.33 | $12.42 | $12.12 | 6,875,200 |
| 2017-04-07 | $12.48 | $12.70 | $12.42 | $12.61 | $12.31 | 8,733,220 |
| 2017-04-06 | $12.37 | $12.60 | $12.37 | $12.47 | $12.17 | 7,765,020 |
| 2017-04-05 | $12.19 | $12.45 | $12.18 | $12.44 | $12.14 | 6,256,690 |
| 2017-04-04 | $12.16 | $12.16 | $12.16 | $12.16 | $11.87 | 0 |
| 2017-04-03 | $12.16 | $12.16 | $12.16 | $12.16 | $11.87 | 0 |
| 2017-03-31 | $12.35 | $12.55 | $12.12 | $12.16 | $11.87 | 7,389,990 |
| 2017-03-30 | $12.20 | $12.47 | $12.10 | $12.39 | $12.09 | 10,042,870 |
| 2017-03-29 | $12.30 | $12.32 | $12.07 | $12.19 | $11.90 | 3,225,900 |
| 2017-03-28 | $12.13 | $12.29 | $12.10 | $12.27 | $11.97 | 3,055,280 |
| 2017-03-27 | $12.28 | $12.29 | $12.13 | $12.14 | $11.85 | 4,278,050 |
| 2017-03-24 | $12.22 | $12.29 | $12.17 | $12.29 | $11.99 | 3,360,440 |
| 2017-03-23 | $12.40 | $12.46 | $12.15 | $12.23 | $11.94 | 5,523,540 |
| 2017-03-22 | $12.47 | $12.54 | $12.32 | $12.39 | $12.09 | 3,710,470 |
| 2017-03-21 | $12.42 | $12.47 | $12.36 | $12.46 | $12.16 | 2,728,020 |
| 2017-03-20 | $12.34 | $12.43 | $12.27 | $12.42 | $12.12 | 3,767,490 |
| 2017-03-17 | $12.50 | $12.64 | $12.35 | $12.36 | $12.06 | 4,781,370 |
| 2017-03-16 | $12.33 | $12.55 | $12.33 | $12.50 | $12.20 | 3,878,680 |
| 2017-03-15 | $12.41 | $12.41 | $12.24 | $12.31 | $12.01 | 3,380,000 |
| 2017-03-14 | $12.50 | $12.56 | $12.36 | $12.40 | $12.10 | 3,382,520 |
| 2017-03-13 | $12.52 | $12.52 | $12.30 | $12.45 | $12.15 | 4,365,330 |
| 2017-03-10 | $12.55 | $12.57 | $12.43 | $12.53 | $12.23 | 3,779,200 |
| 2017-03-09 | $12.75 | $12.76 | $12.46 | $12.48 | $12.18 | 7,165,180 |
| 2017-03-08 | $12.73 | $12.90 | $12.67 | $12.79 | $12.48 | 7,615,960 |
| 2017-03-07 | $12.66 | $12.82 | $12.66 | $12.74 | $12.43 | 6,583,100 |
| 2017-03-06 | $12.67 | $12.80 | $12.61 | $12.71 | $12.40 | 7,355,530 |
| 2017-03-03 | $12.74 | $12.78 | $12.59 | $12.62 | $12.32 | 6,703,410 |
| 2017-03-02 | $12.95 | $13.01 | $12.72 | $12.79 | $12.48 | 9,185,680 |
| 2017-03-01 | $12.73 | $12.97 | $12.65 | $12.94 | $12.63 | 8,801,280 |
| 2017-02-28 | $12.72 | $12.81 | $12.63 | $12.75 | $12.44 | 6,185,550 |
| 2017-02-27 | $12.90 | $13.06 | $12.73 | $12.75 | $12.44 | 6,279,880 |
| 2017-02-24 | $12.89 | $12.91 | $12.71 | $12.89 | $12.58 | 8,090,820 |
| 2017-02-23 | $12.99 | $13.07 | $12.78 | $12.90 | $12.59 | 7,248,900 |
| 2017-02-22 | $12.83 | $13.19 | $12.70 | $13.10 | $12.78 | 14,162,000 |
| 2017-02-21 | $12.87 | $12.90 | $12.75 | $12.84 | $12.53 | 5,536,770 |
| 2017-02-20 | $12.72 | $12.99 | $12.71 | $12.87 | $12.56 | 6,226,970 |
| 2017-02-17 | $12.87 | $13.01 | $12.65 | $12.71 | $12.40 | 8,084,340 |
| 2017-02-16 | $12.48 | $12.99 | $12.45 | $12.88 | $12.57 | 9,717,430 |
| 2017-02-15 | $12.63 | $12.73 | $12.42 | $12.48 | $12.18 | 6,901,130 |
| 2017-02-14 | $12.84 | $12.91 | $12.63 | $12.69 | $12.38 | 6,572,120 |
| 2017-02-13 | $12.89 | $12.89 | $12.65 | $12.83 | $12.52 | 7,960,160 |
| 2017-02-10 | $12.68 | $13.50 | $12.65 | $12.98 | $12.67 | 13,180,900 |
| 2017-02-09 | $12.62 | $12.69 | $12.53 | $12.66 | $12.36 | 4,312,060 |
| 2017-02-08 | $12.52 | $12.69 | $12.50 | $12.62 | $12.32 | 3,882,730 |
| 2017-02-07 | $12.35 | $12.71 | $12.31 | $12.59 | $12.29 | 7,359,240 |
| 2017-02-06 | $12.24 | $12.38 | $12.24 | $12.37 | $12.07 | 3,102,090 |
| 2017-02-03 | $12.39 | $12.40 | $12.18 | $12.21 | $11.92 | 2,355,710 |
| 2017-02-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.06 | 0 |
| 2017-02-01 | $12.36 | $12.36 | $12.36 | $12.36 | $12.06 | 0 |
| 2017-01-31 | $12.36 | $12.36 | $12.36 | $12.36 | $12.06 | 0 |
| 2017-01-30 | $12.36 | $12.36 | $12.36 | $12.36 | $12.06 | 0 |
| 2017-01-27 | $12.36 | $12.36 | $12.36 | $12.36 | $12.06 | 0 |
| 2017-01-26 | $12.25 | $12.44 | $12.25 | $12.36 | $12.06 | 2,981,180 |
| 2017-01-25 | $12.22 | $12.34 | $12.16 | $12.24 | $11.95 | 3,255,370 |
| 2017-01-24 | $12.38 | $12.42 | $12.16 | $12.18 | $11.89 | 3,705,750 |
| 2017-01-23 | $12.44 | $12.53 | $12.33 | $12.39 | $12.09 | 3,595,810 |
| 2017-01-20 | $12.19 | $12.48 | $12.13 | $12.35 | $12.05 | 5,405,190 |
| 2017-01-19 | $12.05 | $12.79 | $11.88 | $12.40 | $12.10 | 10,627,110 |
| 2017-01-18 | $12.00 | $12.19 | $11.95 | $12.00 | $11.71 | 3,324,230 |
| 2017-01-17 | $11.89 | $12.20 | $11.70 | $12.08 | $11.79 | 4,318,710 |
| 2017-01-16 | $12.49 | $12.58 | $11.40 | $11.94 | $11.65 | 9,312,770 |
| 2017-01-13 | $12.77 | $12.84 | $12.43 | $12.55 | $12.25 | 5,878,940 |
| 2017-01-12 | $13.05 | $13.15 | $12.74 | $12.76 | $12.45 | 7,024,510 |
| 2017-01-11 | $13.03 | $13.22 | $12.90 | $13.07 | $12.76 | 9,313,830 |
| 2017-01-10 | $12.93 | $13.33 | $12.88 | $13.07 | $12.76 | 20,091,050 |
| 2017-01-09 | $12.60 | $12.84 | $12.57 | $12.82 | $12.51 | 9,068,250 |
| 2017-01-06 | $12.64 | $12.68 | $12.52 | $12.66 | $12.36 | 7,698,000 |
| 2017-01-05 | $12.58 | $12.71 | $12.55 | $12.63 | $12.33 | 7,125,230 |
| 2017-01-04 | $12.53 | $12.70 | $12.48 | $12.62 | $12.32 | 7,202,570 |
| 2017-01-03 | $12.41 | $12.55 | $12.36 | $12.53 | $12.23 | 6,133,570 |
| 2017-01-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.05 | 0 |
| 2016-12-30 | $12.47 | $12.52 | $12.30 | $12.35 | $12.05 | 4,029,800 |
| 2016-12-29 | $12.46 | $12.59 | $12.36 | $12.44 | $12.14 | 4,345,590 |
| 2016-12-28 | $12.45 | $12.50 | $12.38 | $12.45 | $12.15 | 4,575,310 |
| 2016-12-27 | $12.48 | $12.62 | $12.40 | $12.41 | $12.11 | 8,205,300 |
| 2016-12-26 | $12.27 | $12.50 | $12.27 | $12.49 | $12.19 | 4,202,610 |
| 2016-12-23 | $12.66 | $12.66 | $12.36 | $12.39 | $12.09 | 4,993,710 |
| 2016-12-22 | $12.68 | $12.80 | $12.44 | $12.64 | $12.34 | 5,583,610 |
| 2016-12-21 | $12.55 | $12.79 | $12.55 | $12.71 | $12.40 | 6,027,540 |
| 2016-12-20 | $12.72 | $12.85 | $12.48 | $12.62 | $12.32 | 5,225,310 |
| 2016-12-19 | $12.47 | $12.65 | $12.47 | $12.62 | $12.32 | 6,099,720 |
| 2016-12-16 | $12.23 | $12.68 | $12.23 | $12.51 | $12.21 | 8,247,560 |
| 2016-12-15 | $12.20 | $12.41 | $12.11 | $12.28 | $11.98 | 7,357,280 |
| 2016-12-14 | $12.32 | $12.44 | $12.08 | $12.16 | $11.87 | 8,549,550 |
| 2016-12-13 | $12.40 | $12.54 | $12.02 | $12.36 | $12.06 | 10,862,870 |
| 2016-12-12 | $13.40 | $13.54 | $12.32 | $12.52 | $12.22 | 16,470,210 |
| 2016-12-09 | $13.72 | $13.78 | $13.35 | $13.44 | $13.12 | 15,206,590 |
| 2016-12-08 | $13.76 | $14.14 | $13.57 | $13.80 | $13.47 | 23,751,810 |
| 2016-12-07 | $13.70 | $13.95 | $13.52 | $13.86 | $13.53 | 20,120,080 |
| 2016-12-06 | $13.13 | $14.19 | $13.03 | $13.77 | $13.44 | 29,413,450 |
| 2016-12-05 | $13.00 | $13.26 | $12.90 | $13.11 | $12.79 | 11,004,270 |
| 2016-12-02 | $13.23 | $13.69 | $12.81 | $13.38 | $13.06 | 19,385,150 |
| 2016-12-01 | $13.04 | $13.04 | $13.04 | $13.04 | $12.73 | 0 |
| 2016-11-30 | $12.88 | $13.06 | $12.72 | $13.04 | $12.73 | 6,096,930 |
| 2016-11-29 | $13.08 | $13.15 | $12.86 | $12.87 | $12.56 | 8,802,030 |
| 2016-11-28 | $13.40 | $13.43 | $13.16 | $13.20 | $12.88 | 9,415,050 |
| 2016-11-25 | $13.32 | $13.70 | $13.00 | $13.43 | $13.11 | 18,178,830 |
| 2016-11-24 | $13.14 | $13.33 | $13.04 | $13.31 | $12.99 | 11,957,960 |
| 2016-11-23 | $13.20 | $13.33 | $13.05 | $13.15 | $12.83 | 9,312,430 |
| 2016-11-22 | $13.15 | $13.18 | $13.00 | $13.12 | $12.80 | 10,730,410 |
| 2016-11-21 | $13.21 | $13.33 | $13.06 | $13.15 | $12.83 | 13,663,900 |
| 2016-11-18 | $13.20 | $13.46 | $12.93 | $13.33 | $13.01 | 20,838,120 |
| 2016-11-17 | $12.83 | $13.98 | $12.77 | $13.21 | $12.89 | 24,047,820 |
| 2016-11-16 | $12.74 | $12.90 | $12.71 | $12.83 | $12.52 | 6,702,570 |
| 2016-11-15 | $12.65 | $12.76 | $12.65 | $12.73 | $12.42 | 5,237,760 |
| 2016-11-14 | $12.75 | $12.81 | $12.66 | $12.71 | $12.40 | 5,388,330 |
| 2016-11-11 | $12.60 | $12.72 | $12.56 | $12.70 | $12.39 | 6,465,190 |
| 2016-11-10 | $12.56 | $12.62 | $12.48 | $12.59 | $12.29 | 4,631,180 |
| 2016-11-09 | $12.68 | $12.68 | $12.37 | $12.46 | $12.16 | 4,134,180 |
| 2016-11-08 | $12.65 | $12.74 | $12.62 | $12.68 | $12.37 | 4,688,110 |
| 2016-11-07 | $12.53 | $12.68 | $12.51 | $12.62 | $12.32 | 3,401,400 |
| 2016-11-04 | $12.54 | $12.65 | $12.50 | $12.61 | $12.31 | 3,804,240 |
| 2016-11-03 | $12.55 | $12.65 | $12.45 | $12.56 | $12.26 | 4,771,530 |
| 2016-11-02 | $12.64 | $12.65 | $12.50 | $12.55 | $12.25 | 3,759,160 |
| 2016-11-01 | $12.43 | $12.70 | $12.40 | $12.64 | $12.34 | 6,633,180 |
| 2016-10-31 | $12.60 | $12.60 | $12.31 | $12.44 | $12.14 | 0 |
| 2016-10-28 | $12.92 | $12.98 | $12.78 | $12.80 | $12.49 | 4,836,370 |
| 2016-10-27 | $13.04 | $13.04 | $12.83 | $12.91 | $12.60 | 5,986,860 |
| 2016-10-26 | $12.92 | $13.05 | $12.92 | $13.01 | $12.70 | 5,476,610 |
| 2016-10-25 | $13.02 | $13.05 | $12.93 | $12.99 | $12.68 | 5,866,700 |
| 2016-10-24 | $12.98 | $13.07 | $12.82 | $13.05 | $12.74 | 7,414,620 |
| 2016-10-21 | $12.99 | $13.03 | $12.78 | $12.98 | $12.67 | 5,814,500 |
| 2016-10-20 | $13.05 | $13.12 | $12.90 | $13.04 | $12.73 | 5,783,760 |
| 2016-10-19 | $12.91 | $13.12 | $12.91 | $13.00 | $12.69 | 5,726,680 |
| 2016-10-18 | $12.76 | $12.94 | $12.72 | $12.93 | $12.62 | 5,211,820 |
| 2016-10-17 | $13.16 | $13.16 | $12.71 | $12.75 | $12.44 | 7,957,440 |
| 2016-10-14 | $13.09 | $13.28 | $12.96 | $13.10 | $12.78 | 7,289,310 |
| 2016-10-13 | $12.87 | $13.24 | $12.87 | $13.19 | $12.87 | 10,880,810 |
| 2016-10-12 | $12.92 | $12.96 | $12.78 | $12.87 | $12.56 | 5,316,220 |
| 2016-10-11 | $12.80 | $13.07 | $12.72 | $13.03 | $12.72 | 8,239,790 |
| 2016-10-10 | $12.60 | $12.81 | $12.50 | $12.79 | $12.48 | 5,100,210 |
| 2016-10-07 | $12.48 | $12.48 | $12.48 | $12.48 | $12.18 | 0 |
| 2016-10-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.18 | 0 |
| 2016-10-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.18 | 0 |
| 2016-10-04 | $12.48 | $12.48 | $12.48 | $12.48 | $12.18 | 0 |
| 2016-10-03 | $12.48 | $12.48 | $12.48 | $12.48 | $12.18 | 0 |
| 2016-09-30 | $12.56 | $12.60 | $12.46 | $12.48 | $12.18 | 3,516,390 |
| 2016-09-29 | $12.66 | $12.66 | $12.54 | $12.56 | $12.26 | 3,975,050 |
| 2016-09-28 | $12.55 | $12.66 | $12.50 | $12.59 | $12.29 | 4,073,160 |
| 2016-09-27 | $12.59 | $12.71 | $12.34 | $12.57 | $12.27 | 7,539,340 |
| 2016-09-26 | $13.29 | $13.29 | $12.55 | $12.60 | $12.30 | 11,920,170 |
| 2016-09-23 | $13.29 | $13.50 | $13.17 | $13.35 | $13.03 | 10,600,060 |
| 2016-09-22 | $13.15 | $13.36 | $13.11 | $13.33 | $13.01 | 8,857,430 |
| 2016-09-21 | $13.39 | $13.65 | $13.23 | $13.26 | $12.94 | 10,403,990 |
| 2016-09-20 | $13.09 | $13.44 | $12.92 | $13.32 | $13.00 | 12,113,430 |
| 2016-09-19 | $13.15 | $13.34 | $12.99 | $13.22 | $12.90 | 6,622,960 |
| 2016-09-16 | $13.12 | $13.12 | $13.12 | $13.12 | $12.80 | 0 |
| 2016-09-15 | $13.12 | $13.12 | $13.12 | $13.12 | $12.80 | 0 |
| 2016-09-14 | $13.00 | $13.49 | $12.95 | $13.12 | $12.80 | 10,414,380 |
| 2016-09-13 | $12.86 | $13.05 | $12.78 | $12.99 | $12.68 | 5,979,280 |
| 2016-09-12 | $13.00 | $13.12 | $12.82 | $12.83 | $12.52 | 9,673,030 |
| 2016-09-09 | $13.54 | $13.59 | $13.26 | $13.34 | $13.02 | 12,053,130 |
| 2016-09-08 | $13.51 | $13.77 | $13.30 | $13.59 | $13.26 | 14,976,620 |
| 2016-09-07 | $13.28 | $14.30 | $13.22 | $13.56 | $13.23 | 27,109,570 |
| 2016-09-06 | $13.39 | $13.39 | $13.05 | $13.26 | $12.94 | 11,722,750 |
| 2016-09-05 | $13.05 | $13.45 | $13.05 | $13.26 | $12.94 | 14,195,430 |
| 2016-09-02 | $12.99 | $13.25 | $12.91 | $13.05 | $12.74 | 8,127,650 |
| 2016-09-01 | $13.11 | $13.22 | $12.82 | $12.91 | $12.60 | 7,848,600 |
| 2016-08-31 | $12.95 | $13.25 | $12.88 | $13.08 | $12.77 | 12,101,290 |
| 2016-08-30 | $12.74 | $13.06 | $12.74 | $12.98 | $12.67 | 12,623,120 |
| 2016-08-29 | $12.59 | $13.08 | $12.52 | $12.80 | $12.49 | 13,012,070 |
| 2016-08-26 | $12.45 | $12.70 | $12.41 | $12.54 | $12.24 | 7,438,930 |
| 2016-08-25 | $12.59 | $12.59 | $12.26 | $12.40 | $12.10 | 9,062,600 |
| 2016-08-24 | $12.66 | $12.89 | $12.64 | $12.77 | $12.46 | 8,287,140 |
| 2016-08-23 | $12.50 | $12.75 | $12.46 | $12.62 | $12.32 | 7,872,230 |
| 2016-08-22 | $12.72 | $12.73 | $12.48 | $12.50 | $12.20 | 5,765,480 |
| 2016-08-19 | $12.63 | $12.75 | $12.47 | $12.74 | $12.43 | 6,713,720 |
| 2016-08-18 | $12.60 | $12.75 | $12.54 | $12.63 | $12.33 | 7,066,730 |
| 2016-08-17 | $12.56 | $12.65 | $12.49 | $12.62 | $12.32 | 7,663,030 |
| 2016-08-16 | $12.48 | $12.62 | $12.38 | $12.59 | $12.29 | 8,524,850 |
| 2016-08-15 | $12.23 | $12.53 | $12.19 | $12.48 | $12.18 | 8,301,040 |
| 2016-08-12 | $12.05 | $12.24 | $12.05 | $12.23 | $11.94 | 4,090,330 |
| 2016-08-11 | $12.30 | $12.35 | $12.09 | $12.10 | $11.81 | 5,052,870 |
| 2016-08-10 | $12.50 | $12.50 | $12.33 | $12.34 | $12.04 | 6,308,880 |
| 2016-08-09 | $12.30 | $12.55 | $12.26 | $12.47 | $12.17 | 7,655,710 |
| 2016-08-08 | $12.00 | $12.28 | $12.00 | $12.26 | $11.96 | 4,916,740 |
| 2016-08-05 | $12.20 | $12.27 | $12.13 | $12.19 | $11.90 | 3,994,780 |
| 2016-08-04 | $12.10 | $12.37 | $12.01 | $12.24 | $11.95 | 6,503,370 |
| 2016-08-03 | $12.00 | $12.13 | $11.90 | $12.13 | $11.84 | 7,619,260 |
| 2016-08-02 | $12.14 | $12.24 | $12.11 | $12.23 | $11.94 | 3,568,560 |
| 2016-08-01 | $12.42 | $12.42 | $11.98 | $12.14 | $11.85 | 6,230,810 |
| 2016-07-29 | $12.49 | $12.79 | $12.40 | $12.54 | $12.24 | 7,489,210 |
| 2016-07-28 | $12.52 | $12.62 | $12.19 | $12.55 | $12.25 | 9,445,760 |
| 2016-07-27 | $13.48 | $13.48 | $12.45 | $12.56 | $12.26 | 14,623,380 |
| 2016-07-26 | $13.32 | $13.48 | $13.28 | $13.43 | $13.11 | 8,953,080 |
| 2016-07-25 | $13.04 | $13.37 | $13.04 | $13.36 | $13.04 | 10,636,420 |
| 2016-07-22 | $13.24 | $13.31 | $13.03 | $13.05 | $12.74 | 9,933,500 |
| 2016-07-21 | $13.41 | $13.49 | $13.26 | $13.30 | $12.98 | 13,093,360 |
| 2016-07-20 | $13.27 | $13.48 | $13.16 | $13.40 | $13.08 | 12,297,580 |
| 2016-07-19 | $13.16 | $13.28 | $13.09 | $13.27 | $12.95 | 5,858,080 |
| 2016-07-18 | $13.23 | $13.35 | $13.05 | $13.16 | $12.84 | 7,772,560 |
| 2016-07-15 | $13.40 | $13.40 | $13.20 | $13.26 | $12.94 | 6,620,760 |
| 2016-07-14 | $13.42 | $13.44 | $13.20 | $13.41 | $13.09 | 9,666,730 |
| 2016-07-13 | $13.35 | $13.60 | $13.29 | $13.43 | $13.11 | 13,925,580 |
| 2016-07-12 | $13.25 | $13.45 | $13.04 | $13.38 | $13.06 | 13,743,580 |
| 2016-07-11 | $13.35 | $13.41 | $13.16 | $13.25 | $12.93 | 13,070,560 |
| 2016-07-08 | $13.70 | $13.70 | $13.20 | $13.36 | $13.04 | 13,954,350 |
| 2016-07-07 | $13.65 | $13.85 | $13.40 | $13.60 | $13.27 | 21,670,240 |
| 2016-07-06 | $13.73 | $13.82 | $13.38 | $13.49 | $13.17 | 21,619,140 |
| 2016-07-05 | $13.40 | $14.43 | $13.12 | $13.82 | $13.49 | 37,663,600 |
| 2016-07-04 | $12.75 | $13.61 | $12.74 | $13.50 | $13.18 | 34,256,370 |
| 2016-07-01 | $12.47 | $12.57 | $12.40 | $12.44 | $12.14 | 9,547,580 |
| 2016-06-30 | $12.45 | $12.49 | $12.37 | $12.41 | $12.11 | 8,067,010 |
| 2016-06-29 | $12.45 | $12.50 | $12.33 | $12.39 | $12.09 | 10,510,820 |
| 2016-06-28 | $12.06 | $12.45 | $12.02 | $12.38 | $12.08 | 13,126,910 |
| 2016-06-27 | $11.92 | $12.20 | $11.90 | $12.18 | $11.89 | 9,811,850 |
| 2016-06-24 | $12.26 | $12.38 | $11.51 | $12.06 | $11.77 | 16,595,410 |
| 2016-06-23 | $12.54 | $12.59 | $12.27 | $12.30 | $12.00 | 12,275,310 |
| 2016-06-22 | $12.47 | $12.66 | $12.40 | $12.56 | $12.26 | 11,329,060 |
| 2016-06-21 | $12.65 | $12.97 | $12.30 | $12.37 | $12.07 | 13,788,870 |
| 2016-06-20 | $12.80 | $12.85 | $12.40 | $12.51 | $12.21 | 12,079,500 |
| 2016-06-17 | $12.99 | $13.17 | $12.91 | $12.97 | $12.56 | 11,533,230 |
| 2016-06-16 | $13.20 | $13.28 | $12.89 | $13.06 | $12.64 | 16,247,990 |
| 2016-06-15 | $12.85 | $13.40 | $12.82 | $13.29 | $12.87 | 20,978,780 |
| 2016-06-14 | $13.31 | $13.43 | $12.80 | $13.17 | $12.75 | 14,639,540 |
| 2016-06-13 | $13.20 | $13.62 | $13.11 | $13.47 | $13.04 | 18,813,330 |
| 2016-06-10 | $13.46 | $13.46 | $13.46 | $13.46 | $13.03 | 0 |
| 2016-06-09 | $13.46 | $13.46 | $13.46 | $13.46 | $13.03 | 0 |
| 2016-06-08 | $13.43 | $13.60 | $13.25 | $13.46 | $13.03 | 13,752,310 |
| 2016-06-07 | $13.56 | $13.72 | $13.34 | $13.51 | $13.08 | 19,757,700 |
| 2016-06-06 | $13.33 | $13.60 | $13.15 | $13.56 | $13.13 | 17,677,790 |
| 2016-06-03 | $13.43 | $13.55 | $13.31 | $13.41 | $12.98 | 19,557,520 |
| 2016-06-02 | $13.14 | $13.50 | $13.01 | $13.42 | $12.99 | 19,935,860 |
| 2016-06-01 | $13.24 | $13.24 | $13.24 | $13.24 | $12.82 | 0 |
| 2016-05-31 | $12.58 | $13.31 | $12.58 | $13.24 | $12.82 | 24,631,790 |
| 2016-05-30 | $12.85 | $13.10 | $12.72 | $12.76 | $12.35 | 23,149,650 |
| 2016-05-27 | $12.38 | $12.93 | $12.18 | $12.76 | $12.35 | 24,610,280 |
| 2016-05-26 | $12.58 | $12.60 | $11.96 | $12.47 | $12.07 | 21,601,260 |
| 2016-05-25 | $12.55 | $12.63 | $12.36 | $12.59 | $12.19 | 15,307,910 |
| 2016-05-24 | $12.59 | $12.60 | $12.24 | $12.36 | $11.97 | 10,502,240 |
| 2016-05-23 | $12.56 | $12.66 | $12.47 | $12.60 | $12.20 | 9,564,110 |
| 2016-05-20 | $12.78 | $12.78 | $12.20 | $12.55 | $12.15 | 15,608,560 |
| 2016-05-19 | $13.21 | $13.43 | $12.97 | $13.02 | $12.61 | 12,986,480 |
| 2016-05-18 | $13.71 | $13.78 | $13.01 | $13.26 | $12.84 | 7,627,200 |
| 2016-05-17 | $13.90 | $13.96 | $13.66 | $13.88 | $13.44 | 6,137,570 |
| 2016-05-16 | $13.76 | $13.99 | $13.61 | $13.92 | $13.48 | 6,144,130 |
| 2016-05-13 | $13.91 | $14.18 | $13.55 | $13.90 | $13.46 | 7,456,690 |
| 2016-05-12 | $14.22 | $14.22 | $13.71 | $14.09 | $13.64 | 6,885,360 |
| 2016-05-11 | $14.48 | $14.65 | $14.20 | $14.27 | $13.82 | 6,648,850 |
| 2016-05-10 | $14.15 | $14.47 | $14.13 | $14.37 | $13.91 | 6,980,300 |
| 2016-05-09 | $14.60 | $14.85 | $13.81 | $14.35 | $13.89 | 11,544,750 |
| 2016-05-06 | $15.21 | $15.38 | $14.66 | $14.83 | $14.36 | 14,663,010 |
| 2016-05-05 | $15.18 | $15.45 | $15.06 | $15.34 | $14.85 | 15,146,180 |
| 2016-05-04 | $14.95 | $15.36 | $14.90 | $15.23 | $14.75 | 22,383,470 |
| 2016-05-03 | $14.73 | $15.20 | $14.62 | $15.14 | $14.66 | 15,625,990 |
| 2016-05-02 | $14.77 | $14.77 | $14.77 | $14.77 | $14.30 | 0 |
| 2016-04-29 | $14.55 | $14.84 | $14.50 | $14.77 | $14.30 | 7,182,730 |
| 2016-04-28 | $14.95 | $14.95 | $14.29 | $14.79 | $14.32 | 12,718,580 |
| 2016-04-27 | $14.59 | $14.95 | $14.45 | $14.86 | $14.39 | 14,895,960 |
| 2016-04-26 | $14.35 | $14.63 | $14.20 | $14.57 | $14.11 | 9,372,730 |
| 2016-04-25 | $14.38 | $14.40 | $13.92 | $14.36 | $13.90 | 7,384,100 |
| 2016-04-22 | $14.30 | $14.56 | $14.17 | $14.45 | $13.99 | 6,835,800 |
| 2016-04-21 | $14.23 | $14.50 | $14.16 | $14.42 | $13.96 | 10,812,000 |
| 2016-04-20 | $15.30 | $15.35 | $13.88 | $14.40 | $13.94 | 16,370,780 |
| 2016-04-19 | $15.11 | $15.36 | $14.92 | $15.17 | $14.69 | 10,531,880 |
| 2016-04-18 | $15.06 | $15.19 | $14.68 | $15.17 | $14.69 | 12,284,100 |
| 2016-04-15 | $15.27 | $15.40 | $15.04 | $15.19 | $14.71 | 12,591,700 |
| 2016-04-14 | $15.36 | $15.38 | $15.01 | $15.27 | $14.78 | 15,528,600 |
| 2016-04-13 | $15.30 | $15.53 | $15.08 | $15.30 | $14.81 | 22,468,000 |
| 2016-04-12 | $15.29 | $15.42 | $15.00 | $15.17 | $14.69 | 19,609,040 |
| 2016-04-11 | $15.07 | $15.50 | $14.80 | $15.49 | $15.00 | 29,631,180 |
| 2016-04-08 | $14.41 | $15.00 | $14.11 | $14.87 | $14.40 | 22,739,350 |
| 2016-04-07 | $14.68 | $14.88 | $14.40 | $14.54 | $14.08 | 21,115,790 |
| 2016-04-06 | $14.30 | $15.56 | $14.22 | $14.88 | $14.41 | 35,172,460 |
| 2016-04-05 | $13.70 | $14.29 | $13.56 | $14.25 | $13.80 | 20,635,270 |
| 2016-04-04 | $13.65 | $13.65 | $13.65 | $13.65 | $13.22 | 0 |
| 2016-04-01 | $13.79 | $13.86 | $13.40 | $13.65 | $13.22 | 11,926,210 |
| 2016-03-31 | $14.00 | $14.15 | $13.83 | $13.90 | $13.46 | 17,919,010 |
| 2016-03-30 | $13.59 | $14.15 | $13.43 | $14.07 | $13.62 | 16,192,850 |
| 2016-03-29 | $13.95 | $13.95 | $13.20 | $13.41 | $12.98 | 13,561,230 |
| 2016-03-28 | $13.88 | $14.35 | $13.80 | $13.96 | $13.52 | 17,246,280 |
| 2016-03-25 | $13.65 | $13.89 | $13.55 | $13.81 | $13.37 | 13,115,960 |
| 2016-03-24 | $14.18 | $14.18 | $13.75 | $13.77 | $13.33 | 20,825,390 |
| 2016-03-23 | $14.29 | $14.57 | $13.96 | $14.41 | $13.95 | 25,918,630 |
| 2016-03-22 | $14.07 | $14.70 | $13.92 | $14.46 | $14.00 | 25,997,880 |
| 2016-03-21 | $14.17 | $14.50 | $13.88 | $14.31 | $13.85 | 26,301,100 |
| 2016-03-18 | $13.23 | $14.10 | $13.23 | $13.95 | $13.51 | 26,386,170 |
| 2016-03-17 | $12.87 | $13.25 | $12.70 | $13.19 | $12.77 | 16,744,990 |
| 2016-03-16 | $13.20 | $13.25 | $12.64 | $12.70 | $12.30 | 12,024,520 |
| 2016-03-15 | $13.10 | $13.48 | $12.91 | $13.07 | $12.65 | 17,097,240 |
| 2016-03-14 | $12.63 | $13.36 | $12.61 | $13.12 | $12.70 | 15,440,730 |
| 2016-03-11 | $12.48 | $12.59 | $12.15 | $12.48 | $12.08 | 10,733,920 |
| 2016-03-10 | $13.03 | $13.25 | $12.62 | $12.67 | $12.27 | 10,592,980 |
| 2016-03-09 | $13.26 | $13.50 | $13.02 | $13.04 | $12.63 | 10,990,880 |
| 2016-03-08 | $13.74 | $13.74 | $12.90 | $13.57 | $13.14 | 17,362,600 |
| 2016-03-07 | $13.30 | $13.93 | $13.20 | $13.73 | $13.29 | 15,830,220 |
| 2016-03-04 | $14.34 | $14.49 | $13.25 | $13.49 | $13.06 | 30,245,940 |
| 2016-03-03 | $14.19 | $15.70 | $14.06 | $14.63 | $14.16 | 42,995,450 |
| 2016-03-02 | $13.59 | $14.84 | $13.30 | $14.50 | $14.04 | 39,463,860 |
| 2016-03-01 | $13.76 | $14.29 | $12.90 | $13.90 | $13.46 | 18,228,730 |
| 2016-02-29 | $14.98 | $14.98 | $14.13 | $14.13 | $13.68 | 17,201,330 |
| 2016-02-26 | $16.08 | $16.49 | $15.31 | $15.70 | $15.20 | 30,379,670 |
| 2016-02-25 | $15.80 | $17.63 | $15.30 | $16.57 | $16.04 | 44,645,830 |
| 2016-02-24 | $16.08 | $16.33 | $15.12 | $16.03 | $15.52 | 19,725,150 |
| 2016-02-23 | $16.20 | $16.56 | $15.90 | $16.29 | $15.77 | 21,175,300 |
| 2016-02-22 | $16.00 | $16.75 | $15.92 | $16.42 | $15.90 | 29,799,050 |
| 2016-02-19 | $14.80 | $16.59 | $14.72 | $16.42 | $15.90 | 36,452,360 |
| 2016-02-18 | $15.87 | $15.87 | $14.82 | $15.08 | $14.60 | 34,289,340 |
| 2016-02-17 | $14.71 | $14.71 | $14.71 | $14.71 | $14.24 | 5,502,200 |
| 2016-02-16 | $12.67 | $13.55 | $12.66 | $13.37 | $12.94 | 13,211,750 |
| 2016-02-15 | $12.29 | $12.78 | $12.10 | $12.66 | $12.26 | 6,799,200 |
| 2016-02-12 | $12.87 | $12.87 | $12.87 | $12.87 | $12.46 | 0 |
| 2016-02-11 | $12.87 | $12.87 | $12.87 | $12.87 | $12.46 | 0 |
| 2016-02-10 | $12.87 | $12.87 | $12.87 | $12.87 | $12.46 | 0 |
| 2016-02-09 | $12.87 | $12.87 | $12.87 | $12.87 | $12.46 | 0 |
| 2016-02-08 | $12.87 | $12.87 | $12.87 | $12.87 | $12.46 | 0 |
| 2016-02-05 | $13.20 | $13.40 | $12.85 | $12.87 | $12.46 | 9,510,470 |
| 2016-02-04 | $12.56 | $13.20 | $12.55 | $13.13 | $12.71 | 12,274,410 |
| 2016-02-03 | $12.23 | $12.85 | $12.00 | $12.71 | $12.31 | 13,263,540 |
| 2016-02-02 | $11.80 | $12.48 | $11.70 | $12.37 | $11.98 | 10,263,970 |
| 2016-02-01 | $12.33 | $12.42 | $11.67 | $11.75 | $11.38 | 9,044,550 |
| 2016-01-29 | $11.90 | $12.61 | $11.41 | $12.38 | $11.99 | 10,709,690 |
| 2016-01-28 | $11.98 | $12.47 | $11.68 | $11.84 | $11.46 | 11,602,300 |
| 2016-01-27 | $12.33 | $12.49 | $11.29 | $12.00 | $11.62 | 10,834,500 |
| 2016-01-26 | $13.33 | $13.55 | $12.33 | $12.33 | $11.94 | 11,640,840 |
| 2016-01-25 | $13.80 | $13.93 | $13.40 | $13.70 | $13.26 | 9,145,630 |
| 2016-01-22 | $13.50 | $13.93 | $13.00 | $13.61 | $13.18 | 11,925,250 |
| 2016-01-21 | $13.80 | $14.29 | $13.29 | $13.37 | $12.94 | 18,945,400 |
| 2016-01-20 | $13.58 | $14.93 | $13.50 | $14.49 | $14.03 | 27,092,650 |
| 2016-01-19 | $12.70 | $13.66 | $12.58 | $13.57 | $13.14 | 17,072,400 |
| 2016-01-18 | $12.00 | $13.28 | $11.83 | $12.75 | $12.34 | 11,808,820 |
| 2016-01-15 | $13.28 | $13.40 | $12.20 | $12.35 | $11.96 | 12,568,660 |
| 2016-01-14 | $12.21 | $13.50 | $11.82 | $13.41 | $12.98 | 11,831,700 |
| 2016-01-13 | $13.46 | $13.65 | $12.91 | $12.92 | $12.51 | 10,799,690 |
| 2016-01-12 | $13.23 | $13.65 | $12.87 | $13.42 | $12.99 | 11,778,340 |
| 2016-01-11 | $14.10 | $14.51 | $13.23 | $13.23 | $12.81 | 11,125,140 |
| 2016-01-08 | $14.80 | $15.17 | $13.35 | $14.70 | $14.23 | 14,955,430 |
| 2016-01-07 | $15.80 | $15.89 | $14.59 | $14.59 | $14.13 | 3,535,050 |
| 2016-01-06 | $15.90 | $16.27 | $15.50 | $16.21 | $15.69 | 13,640,590 |
| 2016-01-05 | $15.30 | $16.55 | $15.02 | $15.71 | $15.21 | 15,770,140 |
| 2016-01-04 | $18.16 | $18.30 | $16.52 | $16.52 | $15.99 | 10,315,880 |
| 2016-01-01 | $18.36 | $18.36 | $18.36 | $18.36 | $17.78 | 0 |
| 2015-12-31 | $19.20 | $19.20 | $18.30 | $18.36 | $17.78 | 9,256,060 |
| 2015-12-30 | $19.10 | $19.22 | $18.65 | $19.06 | $18.45 | 10,635,750 |
| 2015-12-29 | $19.02 | $19.23 | $18.45 | $18.99 | $18.39 | 14,763,830 |
| 2015-12-28 | $20.79 | $21.27 | $19.01 | $19.26 | $18.65 | 27,056,400 |
| 2015-12-25 | $20.28 | $20.80 | $20.03 | $20.27 | $19.63 | 13,109,980 |
| 2015-12-24 | $20.60 | $20.90 | $20.02 | $20.40 | $19.75 | 15,576,790 |
| 2015-12-23 | $21.50 | $22.25 | $20.90 | $20.99 | $20.32 | 19,176,440 |
| 2015-12-22 | $21.58 | $21.90 | $21.08 | $21.37 | $20.69 | 13,926,390 |
| 2015-12-21 | $21.30 | $22.30 | $21.22 | $21.79 | $21.10 | 19,003,950 |
| 2015-12-18 | $21.09 | $21.94 | $20.88 | $21.71 | $21.02 | 25,198,570 |
| 2015-12-17 | $20.78 | $21.33 | $20.61 | $21.16 | $20.49 | 20,985,370 |
| 2015-12-16 | $21.06 | $21.34 | $20.50 | $20.58 | $19.93 | 15,825,290 |
| 2015-12-15 | $20.78 | $21.66 | $20.50 | $21.19 | $20.52 | 15,437,200 |
| 2015-12-14 | $20.28 | $20.99 | $19.72 | $20.73 | $20.07 | 15,375,730 |
| 2015-12-11 | $21.00 | $21.56 | $20.50 | $20.70 | $20.04 | 23,211,640 |
| 2015-12-10 | $22.05 | $23.40 | $21.22 | $21.58 | $20.89 | 39,350,850 |
| 2015-12-09 | $20.40 | $22.50 | $20.15 | $22.41 | $21.70 | 35,750,550 |
| 2015-12-08 | $21.67 | $22.29 | $20.68 | $20.76 | $20.10 | 39,867,530 |
| 2015-12-07 | $19.62 | $21.70 | $19.30 | $21.70 | $21.01 | 39,791,150 |
| 2015-12-04 | $19.68 | $20.88 | $18.95 | $19.73 | $19.10 | 33,606,850 |
| 2015-12-03 | $18.87 | $19.55 | $18.61 | $19.50 | $18.88 | 21,689,040 |
| 2015-12-02 | $19.43 | $19.85 | $18.00 | $18.97 | $18.37 | 25,921,440 |
| 2015-12-01 | $19.80 | $20.50 | $19.10 | $19.51 | $18.89 | 22,251,410 |
| 2015-11-30 | $18.95 | $20.20 | $17.96 | $20.08 | $19.44 | 27,874,800 |
| 2015-11-27 | $19.31 | $20.34 | $17.82 | $18.50 | $17.91 | 24,551,810 |
| 2015-11-26 | $20.00 | $20.06 | $19.19 | $19.45 | $18.83 | 25,220,470 |
| 2015-11-25 | $19.64 | $21.25 | $19.64 | $20.11 | $19.47 | 38,119,340 |
| 2015-11-24 | $19.30 | $20.15 | $19.10 | $19.81 | $19.18 | 30,413,980 |
| 2015-11-23 | $20.00 | $21.00 | $19.66 | $20.08 | $19.44 | 56,425,780 |
| 2015-11-20 | $17.09 | $19.09 | $17.03 | $19.09 | $18.48 | 45,940,600 |
| 2015-11-19 | $16.88 | $17.37 | $16.86 | $17.35 | $16.80 | 17,786,910 |
| 2015-11-18 | $17.20 | $17.55 | $16.38 | $16.77 | $16.24 | 23,983,690 |
| 2015-11-17 | $17.85 | $18.60 | $17.30 | $17.32 | $16.77 | 34,947,620 |
| 2015-11-16 | $17.48 | $19.50 | $17.32 | $18.02 | $17.45 | 47,180,130 |
| 2015-11-13 | $16.50 | $18.45 | $16.06 | $18.45 | $17.86 | 56,606,190 |
| 2015-11-12 | $16.73 | $17.10 | $16.48 | $16.77 | $16.24 | 36,577,030 |
| 2015-11-11 | $16.39 | $18.04 | $15.91 | $17.29 | $16.74 | 61,632,970 |
| 2015-11-10 | $16.40 | $16.40 | $16.22 | $16.40 | $15.88 | 23,497,660 |
| 2015-11-09 | $14.91 | $14.91 | $14.91 | $14.91 | $14.44 | 4,114,140 |
| 2015-11-06 | $13.00 | $13.62 | $12.91 | $13.55 | $13.12 | 19,014,970 |
| 2015-11-05 | $12.93 | $13.20 | $12.60 | $13.11 | $12.69 | 22,086,200 |
| 2015-11-04 | $12.16 | $13.00 | $12.16 | $12.92 | $12.51 | 14,154,360 |
| 2015-11-03 | $12.25 | $12.40 | $11.80 | $12.12 | $11.73 | 9,655,510 |
| 2015-11-02 | $12.31 | $12.87 | $12.08 | $12.20 | $11.81 | 13,757,110 |
| 2015-10-30 | $12.78 | $13.45 | $12.55 | $12.94 | $12.53 | 18,769,680 |
| 2015-10-29 | $12.66 | $13.20 | $12.22 | $12.97 | $12.56 | 22,045,160 |
| 2015-10-28 | $12.19 | $13.21 | $12.00 | $12.58 | $12.18 | 22,981,350 |
| 2015-10-27 | $12.24 | $12.44 | $11.71 | $12.28 | $11.89 | 11,633,730 |
| 2015-10-26 | $12.26 | $12.69 | $12.08 | $12.48 | $12.08 | 17,691,480 |
| 2015-10-23 | $11.60 | $12.24 | $11.56 | $12.12 | $11.73 | 15,169,890 |
| 2015-10-22 | $11.24 | $11.71 | $11.12 | $11.61 | $11.24 | 11,026,660 |
| 2015-10-21 | $12.49 | $12.49 | $11.21 | $11.21 | $10.85 | 16,841,020 |
| 2015-10-20 | $12.36 | $12.52 | $12.08 | $12.45 | $12.05 | 13,959,390 |
| 2015-10-19 | $12.48 | $12.69 | $12.10 | $12.36 | $11.97 | 19,594,350 |
| 2015-10-16 | $11.95 | $12.88 | $11.85 | $12.36 | $11.97 | 21,691,020 |
| 2015-10-15 | $11.26 | $12.00 | $11.22 | $11.89 | $11.51 | 13,911,620 |
| 2015-10-14 | $11.50 | $11.65 | $11.28 | $11.32 | $10.96 | 11,201,860 |
| 2015-10-13 | $11.35 | $11.85 | $11.26 | $11.64 | $11.27 | 15,460,050 |
| 2015-10-12 | $11.14 | $11.63 | $11.05 | $11.46 | $11.10 | 17,192,140 |
| 2015-10-09 | $10.62 | $11.20 | $10.50 | $11.00 | $10.65 | 15,476,670 |
| 2015-10-08 | $10.55 | $10.80 | $10.31 | $10.63 | $10.29 | 11,807,330 |
| 2015-10-07 | $10.13 | $10.13 | $10.13 | $10.13 | $9.81 | 0 |
| 2015-10-06 | $10.13 | $10.13 | $10.13 | $10.13 | $9.81 | 0 |
| 2015-10-05 | $10.13 | $10.13 | $10.13 | $10.13 | $9.81 | 0 |
| 2015-10-02 | $10.13 | $10.13 | $10.13 | $10.13 | $9.81 | 0 |
| 2015-10-01 | $10.13 | $10.13 | $10.13 | $10.13 | $9.81 | 0 |
| 2015-09-30 | $10.22 | $10.30 | $9.90 | $10.13 | $9.81 | 6,620,250 |
| 2015-09-29 | $10.22 | $10.35 | $9.98 | $10.15 | $9.83 | 8,692,590 |
| 2015-09-28 | $10.02 | $10.58 | $9.72 | $10.50 | $10.17 | 10,771,770 |
| 2015-09-25 | $10.42 | $10.47 | $9.81 | $9.92 | $9.60 | 10,966,410 |
| 2015-09-24 | $10.33 | $10.65 | $10.24 | $10.57 | $10.23 | 11,953,040 |
| 2015-09-23 | $10.22 | $10.65 | $10.21 | $10.29 | $9.96 | 12,739,500 |
| 2015-09-22 | $10.50 | $10.82 | $10.28 | $10.56 | $10.22 | 21,415,420 |
| 2015-09-21 | $9.80 | $10.88 | $9.70 | $10.87 | $10.52 | 30,962,470 |
| 2015-09-18 | $9.44 | $10.20 | $9.29 | $10.20 | $9.88 | 28,116,870 |
| 2015-09-17 | $9.09 | $10.02 | $9.06 | $9.27 | $8.98 | 13,970,170 |
| 2015-09-16 | $8.62 | $9.31 | $8.50 | $9.27 | $8.98 | 7,250,560 |
| 2015-09-15 | $8.88 | $9.08 | $8.38 | $8.46 | $8.19 | 8,205,100 |
| 2015-09-14 | $9.99 | $10.07 | $8.94 | $8.94 | $8.66 | 9,661,950 |
| 2015-09-11 | $9.81 | $10.03 | $9.71 | $9.93 | $9.61 | 7,758,400 |
| 2015-09-10 | $9.84 | $10.09 | $9.75 | $9.79 | $9.48 | 7,232,190 |
| 2015-09-09 | $9.62 | $10.09 | $9.61 | $9.99 | $9.67 | 9,580,910 |
| 2015-09-08 | $8.98 | $9.63 | $8.88 | $9.61 | $9.30 | 6,480,600 |
| 2015-09-07 | $8.85 | $9.21 | $8.85 | $8.97 | $8.68 | 6,645,850 |
| 2015-09-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.35 | 0 |
| 2015-09-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.35 | 0 |
| 2015-09-02 | $8.40 | $9.28 | $8.26 | $8.62 | $8.35 | 7,237,090 |
| 2015-09-01 | $9.90 | $9.90 | $8.89 | $8.90 | $8.62 | 8,843,660 |
Qianjiang Water Resources Development Company (600283) News Headlines
Recent Qianjiang Water Resources Development Company (600283) News
Similar Companies to Qianjiang Water Resources Development Company (600283) 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 | -- | -- | -- |