Daheng New Epoch Technology Inc (600288) Exchange: SHG
Data as of Aug. 27, 2025
$9.67 ($0.49) 5.34%
Daheng New Epoch Technology Inc - Daily Information
Click for more stock information on Daheng New Epoch Technology Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $9.20 |
| Previous Close | $9.67 |
| High | $9.80 |
| Low | $9.16 |
| Adjusted Open | $9.20 |
| Previous Adjusted Close | $9.67 |
| Adjusted High | $9.80 |
| Adjusted Low | $9.16 |
About Daheng New Epoch Technology Inc (600288)
Daheng New Epoch Technology, Inc. operates Opto-Mechatronics Industrial and electronic information industry as the Company's main industry. The Company's major products include optical, mechanical and electronic products, information technology and office automation products, television digital network editing and broadcasting systems, as well as semiconductor components, among others. The Company operates its businesses primarily in Beijing, Shanghai and Ningbo, Zhejiang province, China.
Invest in Daheng New Epoch Technology Inc (600288)
Historical Stock Data for Daheng New Epoch Technology Inc (600288)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $9.20 | $9.80 | $9.16 | $9.67 | $9.67 | 34,768,430 |
| 2025-06-19 | $9.38 | $9.40 | $9.15 | $9.18 | $9.18 | 7,012,000 |
| 2025-06-18 | $9.28 | $9.44 | $9.22 | $9.36 | $9.36 | 6,469,900 |
| 2025-06-17 | $9.25 | $9.31 | $9.20 | $9.30 | $9.30 | 6,685,010 |
| 2025-06-13 | $9.24 | $9.29 | $8.99 | $9.03 | $9.03 | 8,140,700 |
| 2025-06-12 | $9.20 | $9.34 | $9.15 | $9.28 | $9.28 | 5,837,900 |
| 2025-06-11 | $9.22 | $9.37 | $9.21 | $9.23 | $9.23 | 5,682,900 |
| 2025-06-10 | $9.34 | $9.38 | $9.11 | $9.23 | $9.23 | 7,767,050 |
| 2025-06-09 | $9.22 | $9.50 | $9.21 | $9.34 | $9.34 | 9,654,230 |
| 2025-06-06 | $9.24 | $9.31 | $9.18 | $9.26 | $9.26 | 6,526,300 |
| 2025-06-05 | $9.15 | $9.33 | $9.07 | $9.26 | $9.26 | 10,163,850 |
| 2025-06-04 | $9.09 | $9.30 | $9.03 | $9.16 | $9.16 | 8,822,620 |
| 2025-06-03 | $9.02 | $9.12 | $8.90 | $9.06 | $9.06 | 5,845,410 |
| 2025-05-30 | $9.09 | $9.12 | $8.96 | $8.99 | $8.99 | 4,774,200 |
| 2025-05-29 | $8.91 | $9.16 | $8.88 | $9.15 | $9.15 | 7,333,700 |
| 2025-05-28 | $8.99 | $9.05 | $8.84 | $8.88 | $8.88 | 3,863,800 |
| 2025-05-27 | $9.08 | $9.08 | $8.92 | $8.99 | $8.99 | 4,662,100 |
| 2025-05-26 | $8.79 | $9.04 | $8.79 | $9.03 | $9.03 | 5,370,400 |
| 2025-05-23 | $8.92 | $8.99 | $8.77 | $8.78 | $8.78 | 5,279,200 |
| 2025-05-22 | $9.00 | $9.09 | $8.90 | $8.92 | $8.92 | 5,228,400 |
| 2025-05-21 | $9.12 | $9.14 | $8.97 | $9.04 | $9.04 | 4,733,800 |
| 2025-05-20 | $9.07 | $9.18 | $9.02 | $9.14 | $9.14 | 5,140,200 |
| 2025-05-19 | $8.98 | $9.09 | $8.91 | $9.07 | $9.07 | 4,272,000 |
| 2025-05-16 | $8.90 | $9.07 | $8.89 | $8.98 | $8.98 | 4,723,900 |
| 2025-05-15 | $9.09 | $9.10 | $8.93 | $8.94 | $8.94 | 5,598,500 |
| 2025-05-14 | $9.11 | $9.19 | $9.05 | $9.08 | $9.08 | 5,500,000 |
| 2025-05-13 | $9.33 | $9.34 | $9.12 | $9.14 | $9.14 | 5,317,300 |
| 2025-05-12 | $9.12 | $9.27 | $9.03 | $9.24 | $9.24 | 6,740,630 |
| 2025-05-09 | $9.12 | $9.14 | $8.98 | $9.05 | $9.05 | 6,581,300 |
| 2025-05-08 | $9.01 | $9.17 | $8.91 | $9.16 | $9.16 | 8,487,410 |
| 2025-05-07 | $8.95 | $9.16 | $8.86 | $8.99 | $8.99 | 11,898,430 |
| 2025-05-06 | $8.70 | $8.94 | $8.65 | $8.93 | $8.93 | 8,027,500 |
| 2025-04-30 | $8.60 | $8.77 | $8.57 | $8.66 | $8.66 | 7,658,400 |
| 2025-04-29 | $8.40 | $8.67 | $8.33 | $8.55 | $8.55 | 7,543,300 |
| 2025-04-28 | $8.49 | $8.56 | $8.31 | $8.32 | $8.32 | 5,345,900 |
| 2025-04-25 | $8.44 | $8.63 | $8.40 | $8.51 | $8.51 | 6,724,300 |
| 2025-04-24 | $8.60 | $8.60 | $8.39 | $8.43 | $8.43 | 7,325,400 |
| 2025-04-23 | $8.46 | $8.70 | $8.46 | $8.58 | $8.58 | 7,965,600 |
| 2025-04-22 | $8.44 | $8.56 | $8.41 | $8.46 | $8.46 | 4,912,000 |
| 2025-04-21 | $8.32 | $8.53 | $8.25 | $8.51 | $8.51 | 9,023,710 |
| 2025-04-18 | $8.30 | $8.54 | $8.27 | $8.38 | $8.38 | 7,765,100 |
| 2025-04-17 | $8.05 | $8.37 | $8.05 | $8.32 | $8.32 | 7,022,000 |
| 2025-04-16 | $8.30 | $8.38 | $8.03 | $8.15 | $8.15 | 8,297,740 |
| 2025-04-15 | $8.34 | $8.61 | $8.33 | $8.37 | $8.37 | 9,812,800 |
| 2025-04-14 | $8.35 | $8.42 | $8.24 | $8.31 | $8.31 | 7,654,200 |
| 2025-04-11 | $8.01 | $8.29 | $8.00 | $8.18 | $8.18 | 7,865,290 |
| 2025-04-10 | $8.12 | $8.26 | $8.06 | $8.09 | $8.09 | 11,619,890 |
| 2025-04-09 | $7.66 | $7.98 | $7.20 | $7.97 | $7.97 | 16,502,540 |
| 2025-04-08 | $8.13 | $8.22 | $7.54 | $7.78 | $7.78 | 15,085,080 |
| 2025-04-07 | $8.50 | $8.53 | $8.14 | $8.14 | $8.14 | 10,185,690 |
| 2025-04-03 | $8.99 | $9.18 | $8.92 | $9.04 | $9.04 | 6,793,930 |
| 2025-04-02 | $9.13 | $9.28 | $9.03 | $9.12 | $9.12 | 8,070,500 |
| 2025-04-01 | $9.15 | $9.34 | $9.12 | $9.17 | $9.17 | 10,516,510 |
| 2025-03-31 | $8.85 | $9.48 | $8.78 | $9.16 | $9.16 | 22,618,500 |
| 2025-03-28 | $9.08 | $9.14 | $8.85 | $8.87 | $8.87 | 7,845,400 |
| 2025-03-27 | $9.15 | $9.25 | $8.93 | $9.08 | $9.08 | 8,111,000 |
| 2025-03-26 | $9.05 | $9.21 | $9.01 | $9.11 | $9.11 | 6,408,700 |
| 2025-03-25 | $9.07 | $9.13 | $8.95 | $9.07 | $9.07 | 7,234,100 |
| 2025-03-24 | $9.47 | $9.47 | $8.90 | $9.09 | $9.09 | 15,275,400 |
| 2025-03-21 | $9.65 | $9.77 | $9.42 | $9.46 | $9.46 | 14,074,600 |
| 2025-03-20 | $9.86 | $9.95 | $9.72 | $9.74 | $9.74 | 10,890,900 |
| 2025-03-19 | $9.99 | $10.01 | $9.80 | $9.84 | $9.84 | 13,665,400 |
| 2025-03-18 | $10.01 | $10.10 | $9.86 | $10.03 | $10.03 | 18,742,500 |
| 2025-03-17 | $9.99 | $10.12 | $9.87 | $9.94 | $9.94 | 13,617,300 |
| 2025-03-14 | $10.00 | $10.02 | $9.73 | $9.99 | $9.99 | 19,112,100 |
| 2025-03-13 | $10.30 | $10.34 | $9.93 | $10.05 | $10.05 | 19,526,670 |
| 2025-03-12 | $10.26 | $10.35 | $10.12 | $10.26 | $10.26 | 24,740,500 |
| 2025-03-11 | $10.00 | $10.22 | $9.91 | $10.19 | $10.19 | 31,532,990 |
| 2025-03-10 | $9.80 | $10.71 | $9.68 | $10.14 | $10.14 | 43,025,700 |
| 2025-03-07 | $9.80 | $10.08 | $9.64 | $9.74 | $9.74 | 20,746,100 |
| 2025-03-06 | $9.68 | $9.98 | $9.68 | $9.86 | $9.86 | 20,973,760 |
| 2025-03-05 | $9.52 | $9.70 | $9.43 | $9.64 | $9.64 | 12,313,860 |
| 2025-03-04 | $9.41 | $9.58 | $9.33 | $9.54 | $9.54 | 10,267,130 |
| 2025-03-03 | $9.45 | $9.59 | $9.25 | $9.49 | $9.49 | 16,608,080 |
| 2025-02-28 | $9.85 | $9.95 | $9.41 | $9.44 | $9.44 | 20,435,700 |
| 2025-02-27 | $10.12 | $10.19 | $9.76 | $9.94 | $9.94 | 25,314,700 |
| 2025-02-26 | $9.97 | $10.14 | $9.83 | $10.11 | $10.11 | 29,504,330 |
| 2025-02-25 | $9.63 | $10.15 | $9.53 | $9.88 | $9.88 | 32,974,230 |
| 2025-02-24 | $9.78 | $9.92 | $9.65 | $9.77 | $9.77 | 16,540,500 |
| 2025-02-20 | $9.65 | $9.83 | $9.61 | $9.73 | $9.73 | 15,823,440 |
| 2025-02-19 | $9.31 | $9.61 | $9.27 | $9.59 | $9.59 | 16,155,240 |
| 2025-02-18 | $9.77 | $9.89 | $9.31 | $9.36 | $9.36 | 22,270,960 |
| 2025-02-17 | $10.13 | $10.15 | $9.75 | $9.91 | $9.91 | 34,953,200 |
| 2025-02-14 | $9.53 | $9.75 | $9.39 | $9.62 | $9.62 | 14,090,610 |
| 2025-02-13 | $9.69 | $9.73 | $9.42 | $9.55 | $9.55 | 16,235,510 |
| 2025-02-12 | $9.52 | $9.77 | $9.51 | $9.70 | $9.70 | 15,250,800 |
| 2025-02-11 | $9.68 | $9.82 | $9.48 | $9.65 | $9.65 | 22,280,850 |
| 2025-02-10 | $9.32 | $9.70 | $9.32 | $9.69 | $9.69 | 20,654,390 |
| 2025-02-07 | $9.21 | $9.52 | $9.14 | $9.31 | $9.31 | 21,955,380 |
| 2025-02-06 | $9.05 | $9.28 | $8.96 | $9.28 | $9.28 | 17,724,400 |
| 2025-02-05 | $8.79 | $9.17 | $8.79 | $9.05 | $9.05 | 20,716,200 |
| 2025-01-27 | $8.94 | $9.05 | $8.61 | $8.63 | $8.63 | 11,992,500 |
| 2025-01-24 | $8.68 | $8.92 | $8.56 | $8.91 | $8.91 | 14,502,800 |
| 2025-01-23 | $8.77 | $9.18 | $8.73 | $8.74 | $8.74 | 16,466,200 |
| 2025-01-22 | $8.83 | $8.88 | $8.64 | $8.67 | $8.67 | 9,377,900 |
| 2025-01-21 | $9.10 | $9.14 | $8.80 | $8.87 | $8.87 | 11,382,570 |
| 2025-01-20 | $8.97 | $9.20 | $8.85 | $9.02 | $9.02 | 14,174,430 |
| 2025-01-17 | $8.92 | $9.32 | $8.67 | $8.90 | $8.90 | 20,687,020 |
| 2025-01-16 | $8.97 | $9.22 | $8.80 | $9.01 | $9.01 | 17,479,410 |
| 2025-01-15 | $8.91 | $9.10 | $8.79 | $8.92 | $8.92 | 16,958,900 |
| 2025-01-14 | $8.56 | $8.92 | $8.47 | $8.92 | $8.92 | 20,401,000 |
| 2025-01-13 | $8.60 | $8.67 | $8.15 | $8.47 | $8.47 | 20,937,440 |
| 2025-01-09 | $9.50 | $9.81 | $9.41 | $9.54 | $9.54 | 29,491,490 |
| 2025-01-08 | $9.20 | $10.00 | $9.20 | $9.69 | $9.69 | 47,976,710 |
| 2025-01-07 | $9.07 | $9.43 | $8.75 | $9.39 | $9.39 | 39,802,290 |
| 2025-01-06 | $9.03 | $9.18 | $8.63 | $9.12 | $9.12 | 54,304,710 |
| 2025-01-03 | $8.55 | $9.48 | $8.55 | $9.48 | $9.48 | 61,352,900 |
| 2025-01-02 | $8.55 | $8.99 | $8.35 | $8.62 | $8.62 | 22,085,040 |
| 2024-12-31 | $9.03 | $9.09 | $8.50 | $8.54 | $8.54 | 19,895,320 |
| 2024-12-30 | $9.26 | $9.33 | $8.91 | $9.04 | $9.04 | 20,140,270 |
| 2024-12-27 | $9.52 | $9.67 | $9.21 | $9.35 | $9.35 | 24,706,990 |
| 2024-12-26 | $9.25 | $9.84 | $9.16 | $9.40 | $9.40 | 35,713,690 |
| 2024-12-25 | $9.26 | $9.30 | $8.80 | $9.00 | $9.00 | 17,363,200 |
| 2024-12-24 | $9.45 | $9.50 | $9.11 | $9.35 | $9.35 | 18,638,900 |
| 2024-12-23 | $10.10 | $10.12 | $9.23 | $9.36 | $9.36 | 34,305,540 |
| 2024-12-20 | $9.96 | $10.28 | $9.90 | $10.12 | $10.12 | 21,691,820 |
| 2024-12-19 | $9.99 | $10.28 | $9.84 | $10.02 | $10.02 | 29,046,480 |
| 2024-12-18 | $10.19 | $10.57 | $9.80 | $10.29 | $10.29 | 34,058,980 |
| 2024-12-17 | $11.00 | $11.10 | $10.36 | $10.36 | $10.36 | 53,872,130 |
| 2024-12-16 | $10.71 | $11.77 | $10.41 | $11.51 | $11.51 | 85,594,440 |
| 2024-12-13 | $11.17 | $11.17 | $10.66 | $10.70 | $10.70 | 67,039,750 |
| 2024-12-12 | $10.26 | $11.29 | $9.90 | $11.29 | $11.29 | 50,964,780 |
| 2024-12-11 | $10.24 | $10.55 | $10.16 | $10.26 | $10.26 | 41,608,800 |
| 2024-12-10 | $10.49 | $10.49 | $10.00 | $10.05 | $10.05 | 40,280,840 |
| 2024-12-09 | $10.03 | $10.40 | $9.86 | $10.10 | $10.10 | 43,447,160 |
| 2024-12-06 | $9.89 | $10.18 | $9.65 | $10.02 | $10.02 | 51,442,550 |
| 2024-12-05 | $9.30 | $10.20 | $9.23 | $9.85 | $9.85 | 59,834,400 |
| 2024-12-04 | $9.48 | $9.60 | $9.22 | $9.30 | $9.30 | 30,870,660 |
| 2024-12-03 | $9.27 | $9.58 | $9.15 | $9.48 | $9.48 | 42,521,560 |
| 2024-12-02 | $9.18 | $9.37 | $9.09 | $9.32 | $9.32 | 41,238,970 |
| 2024-11-29 | $9.00 | $9.30 | $8.89 | $9.16 | $9.16 | 43,510,310 |
| 2024-11-28 | $9.25 | $9.48 | $9.06 | $9.10 | $9.10 | 46,281,080 |
| 2024-11-27 | $9.15 | $9.21 | $8.76 | $9.06 | $9.06 | 58,577,510 |
| 2024-11-26 | $9.90 | $10.20 | $9.48 | $9.48 | $9.48 | 83,726,670 |
| 2024-11-25 | $11.59 | $11.81 | $10.53 | $10.53 | $10.53 | 97,746,240 |
| 2024-11-22 | $11.65 | $11.70 | $10.92 | $11.70 | $11.70 | 116,069,920 |
| 2024-11-21 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 2,577,560 |
| 2024-11-20 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 4,335,440 |
| 2024-11-19 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 6,058,940 |
| 2024-11-18 | $8.70 | $8.73 | $7.92 | $7.99 | $7.99 | 18,543,830 |
| 2024-11-15 | $8.70 | $8.93 | $8.62 | $8.66 | $8.66 | 14,621,630 |
| 2024-11-14 | $8.85 | $8.96 | $8.63 | $8.75 | $8.75 | 12,919,800 |
| 2024-11-13 | $8.97 | $9.08 | $8.65 | $8.93 | $8.93 | 14,006,060 |
| 2024-11-12 | $9.21 | $9.28 | $8.85 | $8.96 | $8.96 | 17,942,090 |
| 2024-11-11 | $8.91 | $9.44 | $8.90 | $9.19 | $9.19 | 31,260,250 |
| 2024-11-08 | $9.30 | $9.30 | $8.92 | $8.98 | $8.98 | 15,437,200 |
| 2024-11-07 | $8.72 | $9.05 | $8.65 | $9.05 | $9.05 | 15,774,400 |
| 2024-11-06 | $8.76 | $8.91 | $8.60 | $8.75 | $8.75 | 14,223,740 |
| 2024-11-05 | $8.54 | $8.80 | $8.50 | $8.76 | $8.76 | 12,245,460 |
| 2024-11-04 | $8.33 | $8.58 | $8.22 | $8.57 | $8.57 | 10,635,100 |
| 2024-11-01 | $8.97 | $9.13 | $8.32 | $8.35 | $8.35 | 22,101,380 |
| 2024-10-31 | $8.61 | $9.46 | $8.47 | $9.06 | $9.06 | 35,721,940 |
| 2024-10-30 | $8.54 | $8.73 | $8.44 | $8.60 | $8.60 | 12,517,500 |
| 2024-10-29 | $8.63 | $8.94 | $8.59 | $8.61 | $8.61 | 19,889,570 |
| 2024-10-28 | $8.28 | $8.64 | $8.25 | $8.63 | $8.63 | 17,760,190 |
| 2024-10-25 | $8.19 | $8.34 | $8.11 | $8.27 | $8.27 | 11,835,200 |
| 2024-10-24 | $8.27 | $8.34 | $8.15 | $8.23 | $8.23 | 7,706,650 |
| 2024-10-23 | $8.26 | $8.52 | $8.16 | $8.31 | $8.31 | 13,332,500 |
| 2024-10-22 | $8.34 | $8.38 | $8.16 | $8.26 | $8.26 | 11,374,820 |
| 2024-10-21 | $8.16 | $8.42 | $8.15 | $8.35 | $8.35 | 12,051,900 |
| 2024-10-18 | $7.99 | $8.31 | $7.94 | $8.16 | $8.16 | 10,989,890 |
| 2024-10-17 | $8.07 | $8.18 | $7.96 | $7.99 | $7.99 | 9,678,310 |
| 2024-10-16 | $7.92 | $8.12 | $7.87 | $7.99 | $7.99 | 8,242,510 |
| 2024-10-15 | $8.15 | $8.29 | $8.00 | $8.01 | $8.01 | 9,144,910 |
| 2024-10-14 | $7.92 | $8.20 | $7.80 | $8.20 | $8.20 | 10,106,920 |
| 2024-10-11 | $8.39 | $8.39 | $7.79 | $7.92 | $7.92 | 12,429,370 |
| 2024-10-10 | $8.48 | $8.65 | $8.13 | $8.30 | $8.30 | 16,647,260 |
| 2024-10-09 | $9.05 | $9.05 | $8.46 | $8.46 | $8.46 | 25,016,000 |
| 2024-10-08 | $9.65 | $9.65 | $8.70 | $9.40 | $9.40 | 40,889,080 |
| 2024-09-30 | $8.20 | $8.77 | $8.10 | $8.77 | $8.77 | 38,480,550 |
| 2024-09-27 | $7.83 | $7.99 | $7.65 | $7.97 | $7.97 | 12,885,330 |
| 2024-09-26 | $7.39 | $7.80 | $7.29 | $7.72 | $7.72 | 20,017,860 |
| 2024-09-25 | $7.30 | $7.74 | $7.27 | $7.40 | $7.40 | 17,817,250 |
| 2024-09-24 | $6.99 | $7.41 | $6.90 | $7.31 | $7.31 | 15,666,440 |
| 2024-09-23 | $7.02 | $7.04 | $6.90 | $6.99 | $6.99 | 7,550,620 |
| 2024-09-20 | $6.80 | $7.11 | $6.77 | $6.99 | $6.99 | 12,133,520 |
| 2024-09-19 | $6.54 | $7.09 | $6.53 | $6.83 | $6.83 | 9,610,280 |
| 2024-09-18 | $6.64 | $6.74 | $6.38 | $6.54 | $6.54 | 4,565,930 |
| 2024-09-13 | $6.76 | $6.79 | $6.65 | $6.66 | $6.66 | 4,123,600 |
| 2024-09-12 | $6.70 | $6.87 | $6.70 | $6.78 | $6.78 | 4,061,690 |
| 2024-09-11 | $6.76 | $6.84 | $6.68 | $6.73 | $6.73 | 3,504,180 |
| 2024-09-10 | $6.73 | $6.85 | $6.61 | $6.82 | $6.82 | 4,978,680 |
| 2024-09-09 | $6.70 | $6.82 | $6.67 | $6.71 | $6.71 | 3,771,800 |
| 2024-09-06 | $6.91 | $6.95 | $6.74 | $6.76 | $6.76 | 4,041,720 |
| 2024-09-05 | $6.78 | $6.93 | $6.75 | $6.92 | $6.92 | 5,032,020 |
| 2024-09-04 | $6.85 | $6.94 | $6.80 | $6.82 | $6.82 | 5,125,630 |
| 2024-09-03 | $6.73 | $6.92 | $6.71 | $6.91 | $6.91 | 6,223,400 |
| 2024-09-02 | $6.81 | $6.90 | $6.74 | $6.74 | $6.74 | 5,777,060 |
| 2024-08-30 | $6.71 | $6.91 | $6.69 | $6.84 | $6.84 | 7,375,130 |
| 2024-08-29 | $6.50 | $6.77 | $6.43 | $6.72 | $6.72 | 6,403,420 |
| 2024-08-28 | $6.33 | $6.60 | $6.26 | $6.55 | $6.55 | 7,474,110 |
| 2024-08-27 | $6.64 | $6.68 | $6.36 | $6.39 | $6.39 | 8,062,840 |
| 2024-08-26 | $6.47 | $6.75 | $6.44 | $6.68 | $6.68 | 8,681,000 |
| 2024-08-23 | $6.44 | $6.71 | $6.38 | $6.55 | $6.55 | 10,572,000 |
| 2024-08-22 | $6.60 | $7.08 | $6.47 | $6.49 | $6.49 | 14,011,100 |
| 2024-08-21 | $6.56 | $6.81 | $6.55 | $6.60 | $6.60 | 9,798,540 |
| 2024-08-20 | $6.71 | $6.72 | $6.57 | $6.59 | $6.59 | 3,459,790 |
| 2024-08-19 | $6.73 | $6.80 | $6.62 | $6.69 | $6.69 | 4,695,400 |
| 2024-08-16 | $6.68 | $6.78 | $6.65 | $6.75 | $6.75 | 6,886,070 |
| 2024-08-15 | $6.45 | $6.95 | $6.39 | $6.68 | $6.68 | 7,916,140 |
| 2024-08-14 | $6.38 | $6.54 | $6.38 | $6.48 | $6.48 | 2,750,900 |
| 2024-08-13 | $6.36 | $6.44 | $6.31 | $6.43 | $6.43 | 2,600,400 |
| 2024-08-12 | $6.52 | $6.54 | $6.36 | $6.39 | $6.39 | 3,328,480 |
| 2024-08-09 | $6.59 | $6.66 | $6.50 | $6.51 | $6.51 | 3,041,200 |
| 2024-08-08 | $6.67 | $6.67 | $6.47 | $6.59 | $6.59 | 3,829,100 |
| 2024-08-07 | $6.62 | $6.76 | $6.56 | $6.67 | $6.67 | 4,485,100 |
| 2024-08-06 | $6.52 | $6.62 | $6.46 | $6.60 | $6.60 | 4,553,000 |
| 2024-08-05 | $6.61 | $6.71 | $6.43 | $6.44 | $6.44 | 4,839,400 |
| 2024-08-02 | $6.75 | $6.83 | $6.64 | $6.67 | $6.67 | 7,486,200 |
| 2024-08-01 | $6.70 | $7.05 | $6.66 | $6.79 | $6.79 | 11,312,900 |
| 2024-07-31 | $6.50 | $6.73 | $6.48 | $6.70 | $6.70 | 6,278,300 |
| 2024-07-30 | $6.35 | $6.50 | $6.35 | $6.47 | $6.47 | 3,711,100 |
| 2024-07-29 | $6.38 | $6.44 | $6.24 | $6.40 | $6.40 | 4,478,200 |
| 2024-07-26 | $6.23 | $6.37 | $6.19 | $6.34 | $6.34 | 3,889,600 |
| 2024-07-25 | $6.18 | $6.29 | $6.07 | $6.20 | $6.20 | 4,851,480 |
| 2024-07-24 | $6.30 | $6.30 | $6.12 | $6.15 | $6.15 | 4,541,300 |
| 2024-07-23 | $6.41 | $6.46 | $6.25 | $6.26 | $6.26 | 3,423,700 |
| 2024-07-22 | $6.32 | $6.43 | $6.25 | $6.38 | $6.38 | 3,857,400 |
| 2024-07-19 | $6.20 | $6.36 | $6.13 | $6.32 | $6.32 | 4,354,300 |
| 2024-07-18 | $6.26 | $6.26 | $6.06 | $6.18 | $6.18 | 4,920,020 |
| 2024-07-17 | $6.37 | $6.44 | $6.26 | $6.26 | $6.26 | 3,521,080 |
| 2024-07-16 | $6.40 | $6.46 | $6.33 | $6.38 | $6.38 | 3,022,200 |
| 2024-07-15 | $6.50 | $6.53 | $6.35 | $6.42 | $6.42 | 4,529,530 |
| 2024-07-12 | $6.50 | $6.63 | $6.47 | $6.49 | $6.49 | 4,317,330 |
| 2024-07-11 | $6.26 | $6.53 | $6.26 | $6.52 | $6.52 | 7,641,780 |
| 2024-07-10 | $6.24 | $6.33 | $6.09 | $6.17 | $6.17 | 5,949,600 |
| 2024-07-09 | $6.11 | $6.25 | $6.00 | $6.24 | $6.24 | 5,576,000 |
| 2024-07-08 | $6.33 | $6.38 | $6.07 | $6.11 | $6.11 | 5,622,460 |
| 2024-07-05 | $6.24 | $6.40 | $6.10 | $6.38 | $6.38 | 5,170,080 |
| 2024-07-04 | $6.47 | $6.53 | $6.20 | $6.21 | $6.21 | 5,870,100 |
| 2024-07-03 | $6.57 | $6.61 | $6.47 | $6.48 | $6.48 | 3,560,900 |
| 2024-07-02 | $6.50 | $6.67 | $6.49 | $6.55 | $6.55 | 6,134,370 |
| 2024-07-01 | $6.52 | $6.57 | $6.33 | $6.52 | $6.52 | 4,055,340 |
| 2024-06-28 | $6.45 | $6.69 | $6.43 | $6.51 | $6.51 | 4,949,540 |
| 2024-06-27 | $6.66 | $6.68 | $6.49 | $6.49 | $6.49 | 4,600,500 |
| 2024-06-26 | $6.24 | $6.66 | $6.15 | $6.66 | $6.66 | 7,162,900 |
| 2024-06-25 | $6.33 | $6.40 | $6.15 | $6.21 | $6.21 | 5,561,400 |
| 2024-06-24 | $6.58 | $6.60 | $6.24 | $6.27 | $6.27 | 6,724,900 |
| 2024-06-21 | $6.68 | $6.76 | $6.55 | $6.67 | $6.67 | 5,277,400 |
| 2024-06-20 | $6.94 | $7.03 | $6.75 | $6.76 | $6.76 | 7,218,310 |
| 2024-06-19 | $7.09 | $7.16 | $6.99 | $7.03 | $7.03 | 3,461,860 |
| 2024-06-18 | $6.84 | $7.07 | $6.83 | $7.06 | $7.06 | 5,652,510 |
| 2024-06-17 | $6.94 | $6.94 | $6.82 | $6.86 | $6.86 | 3,702,500 |
| 2024-06-14 | $6.95 | $6.96 | $6.81 | $6.95 | $6.95 | 3,581,100 |
| 2024-06-13 | $6.92 | $7.00 | $6.88 | $6.94 | $6.94 | 4,166,300 |
| 2024-06-12 | $6.80 | $6.96 | $6.77 | $6.94 | $6.94 | 5,159,790 |
| 2024-06-11 | $6.60 | $6.78 | $6.43 | $6.77 | $6.77 | 5,107,360 |
| 2024-06-07 | $6.52 | $6.69 | $6.49 | $6.63 | $6.63 | 6,734,200 |
| 2024-06-06 | $6.78 | $6.90 | $6.33 | $6.43 | $6.43 | 12,243,900 |
| 2024-06-05 | $6.78 | $6.90 | $6.74 | $6.77 | $6.77 | 4,860,300 |
| 2024-06-04 | $7.05 | $7.06 | $6.67 | $6.82 | $6.82 | 10,153,000 |
| 2024-06-03 | $7.38 | $7.38 | $7.01 | $7.09 | $7.09 | 6,164,600 |
| 2024-05-31 | $7.20 | $7.42 | $7.15 | $7.39 | $7.39 | 4,386,900 |
| 2024-05-30 | $7.14 | $7.24 | $7.08 | $7.18 | $7.18 | 3,068,100 |
| 2024-05-29 | $7.24 | $7.33 | $7.14 | $7.18 | $7.18 | 3,312,100 |
| 2024-05-28 | $7.31 | $7.38 | $7.18 | $7.21 | $7.21 | 3,251,330 |
| 2024-05-27 | $7.31 | $7.39 | $7.08 | $7.31 | $7.31 | 6,176,020 |
| 2024-05-24 | $7.47 | $7.52 | $7.33 | $7.35 | $7.35 | 4,914,980 |
| 2024-05-23 | $7.72 | $7.73 | $7.46 | $7.48 | $7.48 | 6,087,460 |
| 2024-05-22 | $7.66 | $7.75 | $7.61 | $7.74 | $7.74 | 3,903,490 |
| 2024-05-21 | $7.81 | $7.84 | $7.65 | $7.67 | $7.67 | 4,486,400 |
| 2024-05-20 | $7.88 | $7.95 | $7.79 | $7.82 | $7.82 | 4,759,700 |
| 2024-05-17 | $7.74 | $7.90 | $7.66 | $7.90 | $7.90 | 4,648,400 |
| 2024-05-16 | $7.67 | $7.82 | $7.67 | $7.74 | $7.74 | 4,693,100 |
| 2024-05-15 | $7.72 | $7.80 | $7.62 | $7.64 | $7.64 | 3,894,010 |
| 2024-05-14 | $7.68 | $7.83 | $7.65 | $7.74 | $7.74 | 5,486,900 |
| 2024-05-13 | $7.91 | $7.96 | $7.64 | $7.66 | $7.66 | 8,567,360 |
| 2024-05-10 | $8.14 | $8.14 | $7.92 | $7.99 | $7.99 | 8,100,280 |
| 2024-05-09 | $8.15 | $8.18 | $8.08 | $8.12 | $8.12 | 5,715,370 |
| 2024-05-08 | $8.20 | $8.20 | $8.06 | $8.07 | $8.07 | 5,718,970 |
| 2024-05-07 | $8.11 | $8.23 | $8.09 | $8.22 | $8.22 | 8,481,790 |
| 2024-05-06 | $8.20 | $8.27 | $8.09 | $8.13 | $8.13 | 8,986,700 |
| 2024-04-30 | $8.14 | $8.25 | $7.97 | $8.11 | $8.11 | 9,908,250 |
| 2024-04-29 | $7.96 | $8.17 | $7.91 | $8.17 | $8.17 | 13,033,000 |
| 2024-04-26 | $7.54 | $8.18 | $7.52 | $7.92 | $7.92 | 17,173,410 |
| 2024-04-25 | $7.44 | $7.63 | $7.40 | $7.58 | $7.58 | 8,427,250 |
| 2024-04-24 | $7.39 | $7.57 | $7.31 | $7.52 | $7.52 | 12,419,900 |
| 2024-04-23 | $7.50 | $7.70 | $7.50 | $7.66 | $7.66 | 7,400,400 |
| 2024-04-22 | $7.53 | $7.65 | $7.31 | $7.53 | $7.53 | 6,250,900 |
| 2024-04-19 | $7.64 | $7.73 | $7.52 | $7.58 | $7.58 | 8,280,490 |
| 2024-04-18 | $7.75 | $7.96 | $7.53 | $7.70 | $7.70 | 14,517,390 |
| 2024-04-17 | $7.20 | $7.76 | $7.20 | $7.74 | $7.74 | 15,563,600 |
| 2024-04-16 | $7.80 | $7.84 | $7.10 | $7.10 | $7.10 | 17,525,170 |
| 2024-04-15 | $8.38 | $8.43 | $7.69 | $7.89 | $7.89 | 17,284,140 |
| 2024-04-12 | $8.46 | $8.73 | $8.40 | $8.44 | $8.44 | 10,307,470 |
| 2024-04-11 | $8.29 | $8.61 | $8.20 | $8.40 | $8.40 | 12,952,970 |
| 2024-04-10 | $8.72 | $8.75 | $8.24 | $8.34 | $8.34 | 18,753,310 |
| 2024-04-09 | $8.89 | $9.05 | $8.70 | $8.81 | $8.81 | 17,204,520 |
| 2024-04-08 | $9.23 | $9.23 | $8.83 | $8.89 | $8.89 | 21,050,380 |
| 2024-04-03 | $9.40 | $9.49 | $9.11 | $9.33 | $9.33 | 27,178,970 |
| 2024-04-02 | $9.96 | $10.00 | $9.40 | $9.56 | $9.56 | 46,199,640 |
| 2024-04-01 | $8.89 | $9.80 | $8.86 | $9.80 | $9.80 | 38,498,330 |
| 2024-03-29 | $8.87 | $8.91 | $8.54 | $8.91 | $8.91 | 21,809,490 |
| 2024-03-28 | $8.71 | $9.10 | $8.68 | $9.00 | $9.00 | 14,493,460 |
| 2024-03-27 | $9.11 | $9.11 | $8.67 | $8.71 | $8.71 | 16,534,870 |
| 2024-03-26 | $9.20 | $9.42 | $8.89 | $9.11 | $9.11 | 20,736,460 |
| 2024-03-25 | $9.75 | $9.80 | $9.25 | $9.30 | $9.30 | 26,423,800 |
| 2024-03-22 | $9.73 | $10.20 | $9.67 | $9.90 | $9.90 | 30,073,480 |
| 2024-03-21 | $9.67 | $9.85 | $9.60 | $9.76 | $9.76 | 17,433,420 |
| 2024-03-20 | $9.56 | $9.66 | $9.47 | $9.65 | $9.65 | 18,489,030 |
| 2024-03-19 | $9.51 | $9.82 | $9.45 | $9.66 | $9.66 | 22,100,720 |
| 2024-03-18 | $9.25 | $9.50 | $9.25 | $9.49 | $9.49 | 17,583,250 |
| 2024-03-15 | $9.09 | $9.25 | $9.03 | $9.25 | $9.25 | 13,238,590 |
| 2024-03-14 | $9.23 | $9.35 | $8.94 | $9.12 | $9.12 | 18,916,560 |
| 2024-03-13 | $9.19 | $9.41 | $9.09 | $9.31 | $9.31 | 23,211,230 |
| 2024-03-12 | $9.04 | $9.16 | $8.93 | $9.16 | $9.16 | 19,381,540 |
| 2024-03-11 | $8.81 | $8.97 | $8.74 | $8.97 | $8.97 | 15,542,650 |
| 2024-03-08 | $8.78 | $8.90 | $8.57 | $8.88 | $8.88 | 22,308,860 |
| 2024-03-07 | $9.01 | $9.23 | $8.77 | $8.77 | $8.77 | 29,905,730 |
| 2024-03-06 | $8.88 | $9.11 | $8.76 | $8.99 | $8.99 | 20,842,940 |
| 2024-03-05 | $8.81 | $9.18 | $8.71 | $8.94 | $8.94 | 29,995,150 |
| 2024-03-04 | $8.91 | $9.02 | $8.68 | $8.91 | $8.91 | 22,579,410 |
| 2024-03-01 | $8.94 | $9.01 | $8.64 | $8.89 | $8.89 | 35,149,090 |
| 2024-02-29 | $8.11 | $9.14 | $8.10 | $8.93 | $8.93 | 49,062,690 |
| 2024-02-28 | $9.26 | $9.45 | $8.31 | $8.31 | $8.31 | 39,384,630 |
| 2024-02-27 | $8.77 | $9.23 | $8.70 | $9.23 | $9.23 | 26,308,800 |
| 2024-02-26 | $8.80 | $8.95 | $8.46 | $8.79 | $8.79 | 30,888,090 |
| 2024-02-23 | $8.11 | $8.62 | $8.08 | $8.62 | $8.62 | 25,035,150 |
| 2024-02-22 | $7.75 | $8.14 | $7.75 | $8.11 | $8.11 | 21,652,500 |
| 2024-02-21 | $7.51 | $8.07 | $7.42 | $7.75 | $7.75 | 27,199,790 |
| 2024-02-20 | $7.60 | $7.73 | $7.25 | $7.69 | $7.69 | 33,230,100 |
| 2024-02-19 | $7.01 | $7.46 | $7.01 | $7.46 | $7.46 | 27,411,660 |
| 2024-02-08 | $6.22 | $6.78 | $5.98 | $6.78 | $6.78 | 32,071,430 |
| 2024-02-07 | $6.63 | $6.66 | $5.96 | $6.16 | $6.16 | 36,983,540 |
| 2024-02-06 | $6.31 | $6.73 | $6.18 | $6.52 | $6.52 | 37,146,120 |
| 2024-02-05 | $7.61 | $7.69 | $6.87 | $6.87 | $6.87 | 14,542,800 |
| 2024-02-02 | $8.10 | $8.42 | $7.30 | $7.63 | $7.63 | 12,379,900 |
| 2024-02-01 | $8.29 | $8.34 | $7.97 | $8.10 | $8.10 | 11,452,210 |
| 2024-01-31 | $9.00 | $9.08 | $8.32 | $8.40 | $8.40 | 10,547,700 |
| 2024-01-30 | $9.26 | $9.41 | $9.01 | $9.02 | $9.02 | 7,321,500 |
| 2024-01-29 | $9.78 | $9.78 | $9.32 | $9.35 | $9.35 | 8,127,080 |
| 2024-01-26 | $9.80 | $9.99 | $9.69 | $9.79 | $9.79 | 9,064,670 |
| 2024-01-25 | $9.31 | $9.81 | $9.28 | $9.80 | $9.80 | 10,063,230 |
| 2024-01-24 | $9.23 | $9.39 | $8.92 | $9.33 | $9.33 | 8,954,090 |
| 2024-01-23 | $9.19 | $9.30 | $9.01 | $9.21 | $9.21 | 9,530,420 |
| 2024-01-22 | $9.83 | $9.94 | $9.13 | $9.19 | $9.19 | 12,117,800 |
| 2024-01-19 | $10.00 | $10.11 | $9.87 | $9.90 | $9.90 | 6,945,290 |
| 2024-01-18 | $10.15 | $10.22 | $9.80 | $10.07 | $10.07 | 12,202,860 |
| 2024-01-17 | $10.49 | $10.52 | $10.19 | $10.20 | $10.20 | 5,512,910 |
| 2024-01-16 | $10.61 | $10.61 | $10.27 | $10.45 | $10.45 | 5,949,600 |
| 2024-01-15 | $10.55 | $10.68 | $10.50 | $10.56 | $10.56 | 4,980,830 |
| 2024-01-12 | $10.74 | $10.81 | $10.58 | $10.59 | $10.59 | 6,238,230 |
| 2024-01-11 | $10.53 | $10.79 | $10.50 | $10.75 | $10.75 | 7,437,740 |
| 2024-01-10 | $10.82 | $10.82 | $10.46 | $10.53 | $10.53 | 6,606,300 |
| 2024-01-09 | $10.87 | $11.06 | $10.75 | $10.82 | $10.82 | 5,994,300 |
| 2024-01-08 | $10.93 | $11.11 | $10.77 | $10.81 | $10.81 | 8,468,300 |
| 2024-01-05 | $11.18 | $11.31 | $10.85 | $10.91 | $10.91 | 7,750,400 |
| 2024-01-04 | $11.22 | $11.45 | $11.15 | $11.21 | $11.21 | 8,373,800 |
| 2024-01-03 | $11.45 | $11.52 | $11.11 | $11.30 | $11.30 | 10,712,800 |
| 2024-01-02 | $11.43 | $11.96 | $11.40 | $11.41 | $11.41 | 13,781,530 |
| 2024-01-01 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 0 |
| 2023-12-29 | $11.16 | $11.45 | $11.11 | $11.38 | $11.38 | 12,589,820 |
| 2023-12-28 | $11.08 | $11.29 | $10.89 | $11.16 | $11.16 | 11,876,360 |
| 2023-12-27 | $10.90 | $11.23 | $10.79 | $11.10 | $11.10 | 12,283,530 |
| 2023-12-26 | $11.10 | $11.15 | $10.75 | $10.87 | $10.87 | 10,911,640 |
| 2023-12-25 | $11.32 | $11.33 | $10.94 | $11.08 | $11.08 | 14,766,220 |
| 2023-12-22 | $11.64 | $11.75 | $11.24 | $11.30 | $11.30 | 13,449,490 |
| 2023-12-21 | $11.47 | $11.72 | $11.27 | $11.68 | $11.68 | 14,987,740 |
| 2023-12-20 | $11.80 | $11.85 | $11.51 | $11.53 | $11.53 | 12,611,550 |
| 2023-12-19 | $11.81 | $11.90 | $11.64 | $11.79 | $11.79 | 11,979,100 |
| 2023-12-18 | $12.19 | $12.26 | $11.78 | $11.90 | $11.90 | 19,810,950 |
| 2023-12-15 | $12.30 | $12.55 | $12.15 | $12.22 | $12.22 | 13,866,730 |
| 2023-12-14 | $12.60 | $12.65 | $12.21 | $12.25 | $12.25 | 20,400,520 |
| 2023-12-13 | $12.65 | $12.78 | $12.37 | $12.41 | $12.41 | 29,773,160 |
| 2023-12-12 | $12.24 | $12.70 | $12.20 | $12.62 | $12.62 | 36,734,650 |
| 2023-12-11 | $12.08 | $12.24 | $12.03 | $12.24 | $12.24 | 21,516,570 |
| 2023-12-08 | $12.37 | $12.47 | $12.06 | $12.09 | $12.09 | 24,367,780 |
| 2023-12-07 | $12.39 | $12.52 | $12.18 | $12.32 | $12.32 | 26,498,780 |
| 2023-12-06 | $12.38 | $12.61 | $12.36 | $12.45 | $12.45 | 31,522,450 |
| 2023-12-05 | $13.02 | $13.09 | $12.40 | $12.48 | $12.48 | 51,063,400 |
| 2023-12-04 | $13.55 | $13.73 | $12.88 | $13.05 | $13.05 | 57,624,560 |
| 2023-12-01 | $14.05 | $14.19 | $12.91 | $13.58 | $13.58 | 65,782,260 |
| 2023-11-30 | $14.44 | $14.93 | $13.41 | $14.00 | $14.00 | 86,788,050 |
| 2023-11-29 | $14.00 | $15.27 | $13.38 | $14.90 | $14.90 | 116,916,870 |
| 2023-11-28 | $13.80 | $14.63 | $13.58 | $13.88 | $13.88 | 97,018,350 |
| 2023-11-27 | $13.29 | $14.12 | $12.50 | $13.30 | $13.30 | 65,593,640 |
| 2023-11-24 | $12.94 | $13.89 | $12.70 | $13.00 | $13.00 | 72,439,090 |
| 2023-11-23 | $11.59 | $12.68 | $11.59 | $12.68 | $12.68 | 44,492,380 |
| 2023-11-22 | $12.09 | $12.14 | $11.46 | $11.53 | $11.53 | 36,096,710 |
| 2023-11-21 | $12.33 | $12.56 | $11.97 | $12.19 | $12.19 | 53,583,530 |
| 2023-11-20 | $12.00 | $13.05 | $11.88 | $12.72 | $12.72 | 89,891,660 |
| 2023-11-17 | $10.74 | $11.86 | $10.74 | $11.86 | $11.86 | 31,349,460 |
| 2023-11-16 | $10.75 | $10.84 | $10.71 | $10.78 | $10.78 | 2,762,870 |
| 2023-11-15 | $10.85 | $10.92 | $10.72 | $10.76 | $10.76 | 2,910,700 |
| 2023-11-14 | $10.70 | $10.81 | $10.65 | $10.80 | $10.80 | 4,146,700 |
| 2023-11-13 | $10.59 | $10.73 | $10.55 | $10.71 | $10.71 | 4,033,100 |
| 2023-11-10 | $10.53 | $10.61 | $10.48 | $10.54 | $10.54 | 3,038,030 |
| 2023-11-09 | $10.63 | $10.73 | $10.50 | $10.53 | $10.53 | 3,327,700 |
| 2023-11-08 | $10.64 | $10.79 | $10.61 | $10.67 | $10.67 | 4,017,310 |
| 2023-11-07 | $10.59 | $10.72 | $10.53 | $10.72 | $10.72 | 5,046,000 |
| 2023-11-06 | $10.51 | $10.65 | $10.45 | $10.58 | $10.58 | 5,136,810 |
| 2023-11-03 | $10.16 | $10.49 | $10.16 | $10.46 | $10.46 | 4,878,060 |
| 2023-11-02 | $10.35 | $10.45 | $10.18 | $10.20 | $10.20 | 3,974,200 |
| 2023-11-01 | $10.25 | $10.44 | $10.25 | $10.34 | $10.34 | 3,507,100 |
| 2023-10-31 | $10.45 | $10.50 | $10.30 | $10.33 | $10.33 | 4,777,580 |
| 2023-10-30 | $10.20 | $10.53 | $10.15 | $10.47 | $10.47 | 7,995,180 |
| 2023-10-27 | $10.22 | $10.45 | $10.22 | $10.32 | $10.32 | 12,102,750 |
| 2023-10-26 | $9.75 | $10.50 | $9.73 | $10.26 | $10.26 | 16,796,790 |
| 2023-10-25 | $9.46 | $9.74 | $9.40 | $9.71 | $9.71 | 3,982,900 |
| 2023-10-24 | $9.12 | $9.42 | $9.11 | $9.40 | $9.40 | 3,142,350 |
| 2023-10-23 | $9.38 | $9.38 | $9.08 | $9.14 | $9.14 | 4,292,750 |
| 2023-10-20 | $9.64 | $9.77 | $9.43 | $9.45 | $9.45 | 4,213,100 |
| 2023-10-19 | $9.68 | $9.93 | $9.60 | $9.69 | $9.69 | 4,223,330 |
| 2023-10-18 | $9.94 | $9.97 | $9.65 | $9.67 | $9.67 | 4,121,680 |
| 2023-10-17 | $10.02 | $10.10 | $9.86 | $9.97 | $9.97 | 4,733,700 |
| 2023-10-16 | $10.22 | $10.27 | $9.96 | $10.02 | $10.02 | 4,519,690 |
| 2023-10-13 | $10.18 | $10.31 | $10.10 | $10.22 | $10.22 | 4,625,440 |
| 2023-10-12 | $10.29 | $10.34 | $10.09 | $10.21 | $10.21 | 7,421,700 |
| 2023-10-11 | $10.60 | $10.86 | $10.08 | $10.36 | $10.36 | 11,271,420 |
| 2023-10-10 | $10.01 | $10.13 | $9.99 | $10.11 | $10.11 | 3,047,900 |
| 2023-10-09 | $10.06 | $10.13 | $9.91 | $9.95 | $9.95 | 3,142,100 |
| 2023-09-28 | $9.84 | $10.10 | $9.82 | $10.05 | $10.05 | 4,344,340 |
| 2023-09-27 | $9.84 | $9.93 | $9.76 | $9.82 | $9.82 | 2,459,500 |
| 2023-09-26 | $9.95 | $9.98 | $9.80 | $9.84 | $9.84 | 2,903,000 |
| 2023-09-25 | $10.14 | $10.15 | $9.92 | $10.00 | $10.00 | 2,519,200 |
| 2023-09-22 | $9.80 | $10.07 | $9.76 | $10.06 | $10.06 | 2,585,400 |
| 2023-09-21 | $9.75 | $9.88 | $9.69 | $9.84 | $9.84 | 1,953,530 |
| 2023-09-20 | $10.00 | $10.01 | $9.77 | $9.80 | $9.80 | 2,378,050 |
| 2023-09-19 | $10.25 | $10.26 | $9.95 | $10.00 | $10.00 | 4,750,810 |
| 2023-09-18 | $10.25 | $10.42 | $10.09 | $10.32 | $10.32 | 6,308,400 |
| 2023-09-15 | $10.13 | $10.84 | $10.05 | $10.42 | $10.42 | 8,106,290 |
| 2023-09-14 | $10.14 | $10.25 | $10.05 | $10.13 | $10.13 | 2,162,140 |
| 2023-09-13 | $10.32 | $10.41 | $10.08 | $10.15 | $10.15 | 3,029,000 |
| 2023-09-12 | $10.41 | $10.45 | $10.31 | $10.35 | $10.35 | 2,762,300 |
| 2023-09-11 | $10.41 | $10.47 | $10.30 | $10.43 | $10.43 | 2,845,390 |
| 2023-09-08 | $10.18 | $10.40 | $10.17 | $10.35 | $10.35 | 2,541,770 |
| 2023-09-07 | $10.36 | $10.46 | $10.21 | $10.22 | $10.22 | 3,430,010 |
| 2023-09-06 | $10.24 | $10.48 | $10.17 | $10.44 | $10.44 | 4,060,970 |
| 2023-09-05 | $10.27 | $10.36 | $10.23 | $10.28 | $10.28 | 2,540,580 |
| 2023-09-04 | $10.15 | $10.27 | $10.13 | $10.25 | $10.25 | 2,916,330 |
| 2023-09-01 | $10.22 | $10.24 | $10.11 | $10.15 | $10.15 | 1,750,700 |
| 2023-08-31 | $10.18 | $10.22 | $10.11 | $10.18 | $10.18 | 2,196,860 |
| 2023-08-30 | $10.08 | $10.28 | $10.05 | $10.19 | $10.19 | 4,372,530 |
| 2023-08-29 | $9.63 | $10.04 | $9.61 | $10.00 | $10.00 | 3,795,290 |
| 2023-08-28 | $10.00 | $10.02 | $9.62 | $9.64 | $9.64 | 4,197,900 |
| 2023-08-25 | $9.78 | $9.78 | $9.45 | $9.57 | $9.57 | 3,333,800 |
| 2023-08-24 | $10.08 | $10.08 | $9.75 | $9.80 | $9.80 | 3,460,340 |
| 2023-08-23 | $10.14 | $10.16 | $10.00 | $10.02 | $10.02 | 1,744,700 |
| 2023-08-22 | $10.10 | $10.17 | $9.98 | $10.15 | $10.14 | 2,533,380 |
| 2023-08-21 | $10.03 | $10.15 | $10.01 | $10.05 | $10.04 | 2,138,080 |
| 2023-08-18 | $10.19 | $10.27 | $10.02 | $10.04 | $10.03 | 2,853,380 |
| 2023-08-17 | $10.22 | $10.27 | $10.08 | $10.21 | $10.20 | 3,127,190 |
| 2023-08-16 | $10.22 | $10.34 | $10.16 | $10.20 | $10.20 | 2,766,380 |
| 2023-08-15 | $10.41 | $10.43 | $10.22 | $10.28 | $10.28 | 2,610,700 |
| 2023-08-14 | $10.42 | $10.45 | $10.20 | $10.42 | $10.42 | 4,896,080 |
| 2023-08-11 | $10.71 | $10.72 | $10.47 | $10.48 | $10.48 | 3,340,600 |
| 2023-08-10 | $10.70 | $10.73 | $10.62 | $10.71 | $10.71 | 1,879,940 |
| 2023-08-09 | $10.80 | $10.84 | $10.65 | $10.66 | $10.66 | 3,662,600 |
| 2023-08-08 | $10.88 | $11.00 | $10.79 | $10.85 | $10.85 | 4,200,570 |
| 2023-08-07 | $11.17 | $11.19 | $10.82 | $10.86 | $10.86 | 8,984,710 |
| 2023-08-04 | $11.10 | $11.50 | $11.05 | $11.30 | $11.30 | 14,127,160 |
| 2023-08-03 | $10.87 | $11.22 | $10.83 | $10.98 | $10.98 | 7,645,740 |
| 2023-08-02 | $10.80 | $10.96 | $10.74 | $10.87 | $10.87 | 3,172,300 |
| 2023-08-01 | $10.86 | $10.86 | $10.73 | $10.83 | $10.83 | 3,960,900 |
| 2023-07-31 | $10.74 | $10.99 | $10.66 | $10.90 | $10.90 | 6,581,130 |
| 2023-07-28 | $10.50 | $10.69 | $10.46 | $10.69 | $10.69 | 3,174,220 |
| 2023-07-27 | $10.69 | $10.69 | $10.51 | $10.52 | $10.52 | 3,825,990 |
| 2023-07-26 | $10.80 | $10.80 | $10.65 | $10.69 | $10.69 | 2,639,710 |
| 2023-07-25 | $10.71 | $10.78 | $10.67 | $10.77 | $10.77 | 2,793,800 |
| 2023-07-24 | $10.64 | $10.69 | $10.57 | $10.64 | $10.64 | 2,059,440 |
| 2023-07-21 | $10.55 | $10.70 | $10.55 | $10.60 | $10.60 | 2,388,170 |
| 2023-07-20 | $10.87 | $10.88 | $10.57 | $10.59 | $10.59 | 5,194,280 |
| 2023-07-19 | $10.95 | $10.99 | $10.81 | $10.86 | $10.86 | 3,204,830 |
| 2023-07-18 | $11.00 | $11.00 | $10.89 | $10.96 | $10.96 | 3,286,560 |
| 2023-07-17 | $10.90 | $11.03 | $10.80 | $10.99 | $10.99 | 5,202,390 |
| 2023-07-14 | $11.47 | $11.49 | $10.92 | $10.94 | $10.94 | 18,064,630 |
| 2023-07-13 | $11.63 | $11.82 | $11.63 | $11.78 | $11.78 | 3,641,720 |
| 2023-07-12 | $11.93 | $11.99 | $11.55 | $11.59 | $11.59 | 5,698,800 |
| 2023-07-11 | $11.88 | $11.99 | $11.81 | $11.95 | $11.95 | 3,643,430 |
| 2023-07-10 | $11.81 | $11.94 | $11.72 | $11.79 | $11.79 | 2,953,920 |
| 2023-07-07 | $11.96 | $12.08 | $11.73 | $11.80 | $11.80 | 3,838,360 |
| 2023-07-06 | $11.98 | $12.18 | $11.91 | $12.03 | $12.03 | 4,126,070 |
| 2023-07-05 | $12.18 | $12.21 | $11.97 | $11.98 | $11.98 | 4,494,450 |
| 2023-07-04 | $12.05 | $12.22 | $12.04 | $12.21 | $12.21 | 4,434,450 |
| 2023-07-03 | $12.26 | $12.34 | $12.08 | $12.12 | $12.12 | 6,679,290 |
| 2023-06-30 | $12.00 | $12.12 | $11.89 | $12.07 | $12.07 | 4,873,010 |
| 2023-06-29 | $11.71 | $12.12 | $11.57 | $12.00 | $12.00 | 7,275,780 |
| 2023-06-28 | $11.80 | $11.80 | $11.41 | $11.66 | $11.66 | 5,772,710 |
| 2023-06-27 | $11.73 | $11.80 | $11.62 | $11.75 | $11.75 | 4,237,460 |
| 2023-06-26 | $12.00 | $12.10 | $11.70 | $11.73 | $11.73 | 5,877,180 |
| 2023-06-21 | $12.19 | $12.25 | $11.94 | $12.00 | $12.00 | 5,758,040 |
| 2023-06-20 | $12.30 | $12.38 | $12.15 | $12.19 | $12.19 | 6,973,280 |
| 2023-06-19 | $12.02 | $12.49 | $12.01 | $12.35 | $12.35 | 11,850,530 |
| 2023-06-16 | $11.85 | $12.01 | $11.83 | $11.99 | $11.99 | 6,243,210 |
| 2023-06-15 | $11.88 | $12.05 | $11.82 | $11.83 | $11.83 | 5,349,890 |
| 2023-06-14 | $11.85 | $11.96 | $11.76 | $11.90 | $11.90 | 5,128,940 |
| 2023-06-13 | $11.61 | $11.86 | $11.57 | $11.85 | $11.85 | 5,203,150 |
| 2023-06-12 | $11.50 | $11.66 | $11.44 | $11.65 | $11.65 | 3,717,350 |
| 2023-06-09 | $11.42 | $11.53 | $11.35 | $11.48 | $11.48 | 3,032,500 |
| 2023-06-08 | $11.62 | $11.63 | $11.34 | $11.42 | $11.42 | 4,363,020 |
| 2023-06-07 | $11.57 | $11.71 | $11.50 | $11.67 | $11.67 | 3,810,200 |
| 2023-06-06 | $12.00 | $12.01 | $11.57 | $11.59 | $11.59 | 5,047,790 |
| 2023-06-05 | $11.93 | $12.08 | $11.93 | $12.00 | $12.00 | 4,766,450 |
| 2023-06-02 | $11.93 | $11.97 | $11.83 | $11.89 | $11.89 | 5,042,020 |
| 2023-06-01 | $11.63 | $12.05 | $11.52 | $11.87 | $11.87 | 6,767,920 |
| 2023-05-31 | $11.63 | $11.76 | $11.61 | $11.73 | $11.73 | 3,620,990 |
| 2023-05-30 | $11.60 | $11.68 | $11.43 | $11.68 | $11.68 | 4,044,580 |
| 2023-05-29 | $11.69 | $11.80 | $11.58 | $11.61 | $11.61 | 2,908,350 |
| 2023-05-26 | $11.66 | $11.73 | $11.48 | $11.68 | $11.68 | 3,746,590 |
| 2023-05-25 | $11.70 | $11.90 | $11.50 | $11.65 | $11.65 | 4,571,560 |
| 2023-05-24 | $11.69 | $11.91 | $11.60 | $11.75 | $11.75 | 3,864,960 |
| 2023-05-23 | $11.79 | $11.99 | $11.69 | $11.72 | $11.72 | 4,720,830 |
| 2023-05-22 | $11.82 | $11.89 | $11.67 | $11.76 | $11.76 | 6,228,840 |
| 2023-05-19 | $11.97 | $12.26 | $11.90 | $11.90 | $11.90 | 10,921,280 |
| 2023-05-18 | $11.46 | $11.98 | $11.46 | $11.98 | $11.98 | 10,357,450 |
| 2023-05-17 | $11.29 | $11.58 | $11.20 | $11.44 | $11.44 | 4,732,000 |
| 2023-05-16 | $11.35 | $11.61 | $11.18 | $11.40 | $11.40 | 6,566,810 |
| 2023-05-15 | $11.28 | $11.37 | $11.10 | $11.32 | $11.32 | 4,639,910 |
| 2023-05-12 | $11.58 | $11.65 | $11.30 | $11.35 | $11.35 | 5,014,700 |
| 2023-05-11 | $11.55 | $11.72 | $11.54 | $11.65 | $11.65 | 3,070,100 |
| 2023-05-10 | $11.51 | $11.65 | $11.45 | $11.54 | $11.54 | 3,886,300 |
| 2023-05-09 | $11.88 | $11.89 | $11.44 | $11.55 | $11.55 | 7,880,690 |
| 2023-05-08 | $11.86 | $11.98 | $11.83 | $11.90 | $11.90 | 4,418,920 |
| 2023-05-05 | $11.95 | $12.02 | $11.78 | $11.86 | $11.86 | 4,834,900 |
| 2023-05-04 | $12.10 | $12.19 | $11.90 | $12.00 | $12.00 | 5,770,940 |
| 2023-05-03 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2023-05-02 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2023-04-28 | $11.87 | $12.16 | $11.79 | $12.13 | $12.13 | 5,968,480 |
| 2023-04-27 | $11.94 | $11.98 | $11.70 | $11.83 | $11.83 | 6,088,490 |
| 2023-04-26 | $11.96 | $12.21 | $11.78 | $11.83 | $11.83 | 9,562,720 |
| 2023-04-25 | $12.26 | $12.31 | $11.69 | $12.03 | $12.03 | 12,211,490 |
| 2023-04-24 | $13.00 | $13.04 | $12.20 | $12.36 | $12.36 | 19,408,330 |
| 2023-04-21 | $13.70 | $14.17 | $13.12 | $13.14 | $13.14 | 29,303,890 |
| 2023-04-20 | $14.79 | $15.00 | $13.91 | $14.00 | $14.00 | 42,098,040 |
| 2023-04-19 | $13.63 | $13.87 | $13.61 | $13.64 | $13.64 | 6,530,660 |
| 2023-04-18 | $13.83 | $13.88 | $13.54 | $13.70 | $13.70 | 6,452,870 |
| 2023-04-17 | $14.20 | $14.20 | $13.78 | $13.84 | $13.84 | 8,981,560 |
| 2023-04-14 | $14.00 | $14.25 | $13.80 | $14.24 | $14.24 | 11,248,930 |
| 2023-04-13 | $14.13 | $14.35 | $13.89 | $13.91 | $13.91 | 9,348,860 |
| 2023-04-12 | $13.98 | $14.18 | $13.90 | $14.16 | $14.16 | 9,045,010 |
| 2023-04-11 | $14.03 | $14.18 | $13.77 | $13.94 | $13.94 | 9,276,580 |
| 2023-04-10 | $14.25 | $14.65 | $13.85 | $13.91 | $13.91 | 17,280,800 |
| 2023-04-07 | $13.66 | $14.12 | $13.49 | $14.01 | $14.01 | 13,343,030 |
| 2023-04-06 | $13.64 | $13.64 | $13.46 | $13.59 | $13.59 | 4,809,390 |
| 2023-04-05 | $13.70 | $13.70 | $13.70 | $13.70 | $13.70 | 0 |
| 2023-04-04 | $13.84 | $13.84 | $13.60 | $13.70 | $13.70 | 6,441,690 |
| 2023-04-03 | $13.50 | $13.86 | $13.50 | $13.81 | $13.81 | 8,283,680 |
| 2023-03-31 | $13.32 | $13.58 | $13.25 | $13.54 | $13.54 | 6,358,460 |
| 2023-03-30 | $13.58 | $13.65 | $13.26 | $13.36 | $13.36 | 5,584,880 |
| 2023-03-29 | $13.69 | $13.69 | $13.37 | $13.58 | $13.58 | 7,300,120 |
| 2023-03-28 | $13.84 | $13.86 | $13.57 | $13.60 | $13.60 | 6,583,120 |
| 2023-03-27 | $13.86 | $13.93 | $13.66 | $13.84 | $13.84 | 9,100,630 |
| 2023-03-24 | $13.72 | $13.90 | $13.61 | $13.84 | $13.84 | 10,561,470 |
| 2023-03-23 | $13.63 | $13.99 | $13.48 | $13.84 | $13.84 | 13,101,620 |
| 2023-03-22 | $13.58 | $13.67 | $13.42 | $13.63 | $13.63 | 9,022,240 |
| 2023-03-21 | $13.15 | $13.58 | $13.02 | $13.50 | $13.50 | 8,054,470 |
| 2023-03-20 | $13.24 | $13.45 | $13.09 | $13.15 | $13.15 | 7,961,100 |
| 2023-03-17 | $13.06 | $13.36 | $12.96 | $13.28 | $13.28 | 9,838,130 |
| 2023-03-16 | $13.48 | $13.48 | $12.95 | $12.98 | $12.98 | 11,612,710 |
| 2023-03-15 | $13.75 | $13.77 | $13.46 | $13.53 | $13.53 | 11,662,370 |
| 2023-03-14 | $13.79 | $13.82 | $13.41 | $13.75 | $13.75 | 14,820,480 |
| 2023-03-13 | $13.69 | $13.90 | $13.61 | $13.88 | $13.88 | 19,043,120 |
| 2023-03-10 | $13.56 | $13.78 | $13.45 | $13.55 | $13.55 | 15,451,400 |
| 2023-03-09 | $13.90 | $14.08 | $13.56 | $13.84 | $13.84 | 22,742,520 |
| 2023-03-08 | $13.23 | $13.85 | $13.22 | $13.80 | $13.80 | 25,478,390 |
| 2023-03-07 | $13.89 | $13.98 | $13.27 | $13.31 | $13.31 | 23,389,290 |
| 2023-03-06 | $13.65 | $14.26 | $13.61 | $13.74 | $13.74 | 33,388,430 |
| 2023-03-03 | $13.21 | $13.63 | $13.18 | $13.45 | $13.45 | 23,258,010 |
| 2023-03-02 | $13.24 | $13.94 | $13.13 | $13.33 | $13.33 | 37,854,650 |
| 2023-03-01 | $12.84 | $13.32 | $12.75 | $13.30 | $13.30 | 8,636,920 |
| 2023-02-28 | $12.81 | $12.99 | $12.66 | $12.81 | $12.81 | 2,294,600 |
| 2023-02-27 | $13.05 | $13.05 | $12.70 | $12.77 | $12.77 | 2,333,900 |
| 2023-02-24 | $13.02 | $13.22 | $13.00 | $13.05 | $13.05 | 1,671,220 |
| 2023-02-23 | $13.17 | $13.23 | $12.99 | $13.02 | $13.02 | 1,822,000 |
| 2023-02-22 | $13.13 | $13.22 | $13.01 | $13.20 | $13.20 | 1,564,400 |
| 2023-02-21 | $13.13 | $13.27 | $13.05 | $13.14 | $13.14 | 2,033,080 |
| 2023-02-20 | $12.99 | $13.13 | $12.83 | $13.13 | $13.13 | 2,474,650 |
| 2023-02-17 | $13.23 | $13.30 | $12.95 | $12.95 | $12.95 | 3,273,810 |
| 2023-02-16 | $13.62 | $13.62 | $13.05 | $13.15 | $13.15 | 3,566,020 |
| 2023-02-15 | $13.26 | $13.57 | $13.26 | $13.51 | $13.51 | 4,033,800 |
| 2023-02-14 | $13.46 | $13.52 | $13.25 | $13.28 | $13.28 | 2,799,570 |
| 2023-02-13 | $13.46 | $13.58 | $13.32 | $13.50 | $13.50 | 4,233,600 |
| 2023-02-10 | $13.46 | $13.70 | $13.37 | $13.48 | $13.48 | 5,887,570 |
| 2023-02-09 | $13.52 | $13.52 | $13.18 | $13.38 | $13.38 | 5,028,960 |
| 2023-02-08 | $13.09 | $13.86 | $13.04 | $13.23 | $13.23 | 7,692,690 |
| 2023-02-07 | $13.00 | $13.13 | $12.95 | $13.08 | $13.08 | 3,132,300 |
| 2023-02-06 | $12.87 | $13.04 | $12.85 | $12.99 | $12.99 | 2,920,690 |
| 2023-02-03 | $12.87 | $13.07 | $12.76 | $12.92 | $12.92 | 3,444,730 |
| 2023-02-02 | $12.94 | $13.00 | $12.80 | $12.89 | $12.89 | 2,878,840 |
| 2023-02-01 | $12.61 | $13.00 | $12.61 | $12.90 | $12.90 | 4,309,410 |
| 2023-01-31 | $12.65 | $12.83 | $12.58 | $12.66 | $12.66 | 2,717,100 |
| 2023-01-30 | $12.45 | $12.82 | $12.45 | $12.69 | $12.69 | 4,409,400 |
| 2023-01-20 | $12.41 | $12.61 | $12.20 | $12.42 | $12.42 | 3,171,200 |
| 2023-01-19 | $12.18 | $12.61 | $12.18 | $12.48 | $12.48 | 2,616,330 |
| 2023-01-18 | $12.25 | $12.54 | $12.25 | $12.38 | $12.38 | 2,987,830 |
| 2023-01-17 | $12.44 | $12.52 | $12.36 | $12.37 | $12.37 | 868,100 |
| 2023-01-16 | $12.39 | $12.57 | $12.39 | $12.46 | $12.46 | 1,266,300 |
| 2023-01-13 | $12.50 | $12.54 | $12.37 | $12.39 | $12.39 | 789,760 |
| 2023-01-12 | $12.54 | $12.64 | $12.44 | $12.47 | $12.47 | 890,470 |
| 2023-01-11 | $12.37 | $12.60 | $12.37 | $12.52 | $12.52 | 1,666,760 |
| 2023-01-10 | $12.44 | $12.56 | $12.34 | $12.50 | $12.50 | 1,573,350 |
| 2023-01-09 | $12.25 | $12.65 | $12.18 | $12.46 | $12.46 | 2,199,060 |
| 2023-01-06 | $12.25 | $12.32 | $12.18 | $12.24 | $12.24 | 984,500 |
| 2023-01-05 | $12.35 | $12.35 | $12.17 | $12.28 | $12.28 | 1,228,640 |
| 2023-01-04 | $12.26 | $12.34 | $12.15 | $12.28 | $12.28 | 1,174,010 |
| 2023-01-03 | $12.09 | $12.25 | $12.00 | $12.21 | $12.21 | 1,057,670 |
| 2023-01-02 | $12.13 | $12.13 | $12.13 | $12.13 | $12.13 | 0 |
| 2022-12-30 | $12.17 | $12.17 | $12.00 | $12.13 | $12.13 | 579,450 |
| 2022-12-29 | $11.90 | $12.13 | $11.83 | $12.00 | $12.00 | 1,276,400 |
| 2022-12-28 | $12.03 | $12.04 | $11.90 | $11.97 | $11.97 | 1,129,000 |
| 2022-12-27 | $12.05 | $12.10 | $11.98 | $12.06 | $12.06 | 625,310 |
| 2022-12-26 | $11.82 | $12.06 | $11.80 | $12.05 | $12.05 | 749,240 |
| 2022-12-23 | $11.88 | $11.98 | $11.78 | $11.90 | $11.90 | 1,599,400 |
| 2022-12-22 | $12.13 | $12.22 | $11.96 | $12.07 | $12.07 | 1,579,300 |
| 2022-12-21 | $12.09 | $12.13 | $11.98 | $12.13 | $12.13 | 1,004,100 |
| 2022-12-20 | $12.20 | $12.31 | $12.09 | $12.14 | $12.14 | 1,024,110 |
| 2022-12-19 | $12.41 | $12.41 | $12.17 | $12.20 | $12.20 | 1,581,720 |
| 2022-12-16 | $12.60 | $12.60 | $12.35 | $12.40 | $12.40 | 1,735,350 |
| 2022-12-15 | $12.60 | $12.72 | $12.44 | $12.65 | $12.65 | 1,344,860 |
| 2022-12-14 | $12.61 | $12.81 | $12.54 | $12.61 | $12.61 | 2,042,630 |
| 2022-12-13 | $12.60 | $12.66 | $12.48 | $12.61 | $12.61 | 3,244,710 |
| 2022-12-12 | $12.65 | $12.77 | $12.45 | $12.60 | $12.60 | 2,456,400 |
| 2022-12-09 | $12.68 | $12.94 | $12.53 | $12.78 | $12.78 | 3,356,710 |
| 2022-12-08 | $12.80 | $12.93 | $12.61 | $12.70 | $12.70 | 2,579,510 |
| 2022-12-07 | $13.01 | $13.05 | $12.86 | $12.87 | $12.87 | 2,484,930 |
| 2022-12-06 | $13.03 | $13.31 | $12.92 | $13.05 | $13.05 | 2,583,740 |
| 2022-12-05 | $13.16 | $13.16 | $12.98 | $13.04 | $13.04 | 2,009,500 |
| 2022-12-01 | $12.88 | $13.05 | $12.82 | $12.87 | $12.87 | 2,660,850 |
| 2022-11-30 | $12.80 | $12.88 | $12.67 | $12.82 | $12.82 | 1,566,530 |
| 2022-11-29 | $12.85 | $12.91 | $12.69 | $12.81 | $12.81 | 1,611,230 |
| 2022-11-28 | $12.69 | $12.82 | $12.61 | $12.68 | $12.68 | 1,299,920 |
| 2022-11-25 | $12.98 | $13.05 | $12.70 | $12.80 | $12.80 | 2,579,120 |
| 2022-11-24 | $13.06 | $13.09 | $12.88 | $12.90 | $12.90 | 2,303,400 |
| 2022-11-23 | $13.18 | $13.19 | $12.85 | $13.04 | $13.04 | 2,289,110 |
| 2022-11-22 | $13.23 | $13.46 | $13.09 | $13.11 | $13.11 | 2,165,420 |
| 2022-11-21 | $13.34 | $13.40 | $13.11 | $13.23 | $13.23 | 1,972,260 |
| 2022-11-18 | $13.51 | $13.69 | $13.32 | $13.34 | $13.34 | 1,934,800 |
| 2022-11-17 | $13.47 | $13.68 | $13.30 | $13.62 | $13.62 | 3,103,510 |
| 2022-11-16 | $13.22 | $13.87 | $13.11 | $13.47 | $13.47 | 5,077,010 |
| 2022-11-15 | $12.91 | $13.22 | $12.91 | $13.13 | $13.13 | 2,204,190 |
| 2022-11-14 | $13.14 | $13.18 | $12.80 | $12.90 | $12.90 | 2,005,300 |
| 2022-11-11 | $13.37 | $13.47 | $13.03 | $13.05 | $13.05 | 1,753,450 |
| 2022-11-10 | $13.13 | $13.22 | $13.00 | $13.14 | $13.14 | 1,595,460 |
| 2022-11-09 | $13.31 | $13.35 | $13.12 | $13.14 | $13.14 | 781,510 |
| 2022-11-08 | $13.16 | $13.42 | $13.12 | $13.26 | $13.26 | 1,366,160 |
| 2022-11-07 | $13.16 | $13.55 | $13.15 | $13.27 | $13.27 | 2,161,260 |
| 2022-11-04 | $13.05 | $13.32 | $12.93 | $13.27 | $13.27 | 2,151,250 |
| 2022-11-03 | $12.98 | $13.12 | $12.74 | $13.03 | $13.03 | 1,602,530 |
| 2022-11-02 | $13.00 | $13.15 | $12.94 | $13.04 | $13.04 | 1,873,010 |
| 2022-11-01 | $12.58 | $12.95 | $12.50 | $12.92 | $12.92 | 2,291,400 |
| 2022-10-31 | $12.49 | $12.81 | $12.30 | $12.58 | $12.58 | 1,565,500 |
| 2022-10-28 | $12.90 | $12.90 | $12.41 | $12.49 | $12.49 | 2,539,910 |
| 2022-10-27 | $13.24 | $13.24 | $12.78 | $12.79 | $12.79 | 2,040,330 |
| 2022-10-26 | $12.58 | $13.12 | $12.58 | $13.02 | $13.02 | 2,394,930 |
| 2022-10-25 | $12.91 | $13.15 | $12.50 | $12.62 | $12.62 | 3,143,200 |
| 2022-10-24 | $13.58 | $13.78 | $13.00 | $13.02 | $13.02 | 4,044,900 |
| 2022-10-21 | $13.67 | $13.79 | $13.56 | $13.63 | $13.63 | 1,049,700 |
| 2022-10-20 | $13.60 | $13.74 | $13.39 | $13.60 | $13.60 | 1,466,270 |
| 2022-10-19 | $13.69 | $13.83 | $13.54 | $13.60 | $13.60 | 1,268,650 |
| 2022-10-18 | $13.99 | $13.99 | $13.69 | $13.70 | $13.70 | 1,612,800 |
| 2022-10-17 | $13.95 | $14.03 | $13.71 | $13.87 | $13.87 | 1,467,320 |
| 2022-10-14 | $13.55 | $13.95 | $13.52 | $13.85 | $13.85 | 2,618,160 |
| 2022-10-13 | $12.88 | $13.77 | $12.88 | $13.55 | $13.55 | 2,127,630 |
| 2022-10-12 | $12.99 | $13.35 | $12.89 | $13.35 | $13.35 | 2,096,660 |
| 2022-10-11 | $13.13 | $13.25 | $12.77 | $13.12 | $13.12 | 1,819,160 |
| 2022-10-10 | $13.08 | $13.33 | $13.00 | $13.11 | $13.11 | 1,605,210 |
| 2022-09-30 | $12.90 | $13.20 | $12.84 | $13.07 | $13.07 | 3,702,130 |
| 2022-09-29 | $13.24 | $13.24 | $12.81 | $12.91 | $12.91 | 1,344,470 |
| 2022-09-28 | $13.25 | $13.48 | $12.86 | $12.96 | $12.96 | 1,820,210 |
| 2022-09-27 | $13.00 | $13.35 | $13.00 | $13.25 | $13.25 | 1,674,000 |
| 2022-09-26 | $13.26 | $13.32 | $12.96 | $13.00 | $13.00 | 2,145,040 |
| 2022-09-23 | $13.70 | $13.78 | $13.34 | $13.34 | $13.34 | 1,380,000 |
| 2022-09-22 | $13.78 | $13.90 | $13.58 | $13.69 | $13.69 | 833,200 |
| 2022-09-21 | $13.60 | $13.86 | $13.41 | $13.79 | $13.79 | 1,078,520 |
| 2022-09-20 | $13.72 | $13.79 | $13.56 | $13.68 | $13.68 | 1,088,500 |
| 2022-09-19 | $13.91 | $14.57 | $13.51 | $13.58 | $13.58 | 2,409,240 |
| 2022-09-16 | $14.22 | $14.35 | $13.88 | $13.91 | $13.91 | 1,515,480 |
| 2022-09-15 | $14.51 | $14.59 | $14.00 | $14.22 | $14.22 | 1,955,200 |
| 2022-09-14 | $14.45 | $14.69 | $14.33 | $14.51 | $14.51 | 1,604,110 |
| 2022-09-13 | $14.50 | $14.77 | $14.43 | $14.55 | $14.55 | 2,144,000 |
| 2022-09-12 | $14.47 | $14.47 | $14.47 | $14.47 | $14.47 | 0 |
| 2022-09-09 | $14.99 | $15.02 | $14.40 | $14.47 | $14.47 | 2,789,980 |
| 2022-09-08 | $14.79 | $15.18 | $14.65 | $14.95 | $14.95 | 2,769,500 |
| 2022-09-07 | $14.26 | $14.99 | $14.26 | $14.81 | $14.81 | 3,411,910 |
| 2022-09-06 | $14.24 | $14.58 | $14.17 | $14.36 | $14.36 | 1,578,800 |
| 2022-09-05 | $14.21 | $14.35 | $14.08 | $14.24 | $14.24 | 1,345,700 |
| 2022-09-02 | $13.96 | $14.26 | $13.91 | $14.21 | $14.21 | 1,864,540 |
| 2022-09-01 | $14.35 | $14.40 | $13.96 | $13.96 | $13.96 | 2,586,300 |
| 2022-08-31 | $14.41 | $14.56 | $14.26 | $14.35 | $14.35 | 2,265,940 |
| 2022-08-30 | $14.44 | $14.53 | $14.28 | $14.39 | $14.39 | 1,695,640 |
| 2022-08-29 | $14.55 | $14.59 | $14.12 | $14.45 | $14.45 | 3,128,260 |
| 2022-08-26 | $14.70 | $14.78 | $14.44 | $14.60 | $14.60 | 1,964,070 |
| 2022-08-25 | $14.62 | $14.69 | $14.41 | $14.58 | $14.58 | 2,410,300 |
| 2022-08-24 | $15.00 | $15.06 | $14.51 | $14.59 | $14.53 | 3,771,430 |
| 2022-08-23 | $15.20 | $15.21 | $14.87 | $15.00 | $14.94 | 2,935,900 |
| 2022-08-22 | $15.01 | $15.30 | $14.76 | $15.17 | $15.11 | 3,806,660 |
| 2022-08-19 | $15.27 | $15.59 | $15.05 | $15.25 | $15.19 | 7,060,340 |
| 2022-08-18 | $15.25 | $15.35 | $15.13 | $15.25 | $15.19 | 3,327,630 |
| 2022-08-17 | $15.48 | $15.57 | $15.16 | $15.25 | $15.19 | 3,105,860 |
| 2022-08-16 | $15.43 | $15.83 | $15.32 | $15.44 | $15.38 | 4,870,120 |
| 2022-08-15 | $15.42 | $15.55 | $15.10 | $15.42 | $15.36 | 3,037,000 |
| 2022-08-12 | $15.50 | $15.63 | $15.40 | $15.45 | $15.39 | 2,908,800 |
| 2022-08-11 | $15.54 | $15.68 | $15.35 | $15.54 | $15.48 | 3,596,200 |
| 2022-08-10 | $15.60 | $15.60 | $15.28 | $15.50 | $15.44 | 4,396,200 |
| 2022-08-09 | $15.76 | $15.77 | $15.31 | $15.54 | $15.48 | 3,138,030 |
| 2022-08-08 | $15.50 | $15.95 | $15.39 | $15.56 | $15.50 | 5,391,120 |
| 2022-08-05 | $15.30 | $15.56 | $15.18 | $15.39 | $15.33 | 3,464,900 |
| 2022-08-04 | $15.33 | $15.49 | $15.13 | $15.31 | $15.25 | 2,861,600 |
| 2022-08-03 | $15.25 | $15.74 | $15.25 | $15.30 | $15.24 | 4,518,920 |
| 2022-08-02 | $15.48 | $15.70 | $15.04 | $15.26 | $15.20 | 5,836,090 |
| 2022-08-01 | $15.67 | $15.77 | $15.42 | $15.72 | $15.66 | 2,739,900 |
| 2022-07-29 | $15.59 | $16.06 | $15.41 | $15.69 | $15.63 | 5,897,590 |
| 2022-07-28 | $15.68 | $15.68 | $15.40 | $15.50 | $15.44 | 4,552,340 |
| 2022-07-27 | $15.20 | $15.65 | $15.15 | $15.51 | $15.45 | 5,560,410 |
| 2022-07-26 | $14.64 | $15.28 | $14.64 | $15.20 | $15.14 | 4,664,380 |
| 2022-07-25 | $15.05 | $15.05 | $14.52 | $14.53 | $14.47 | 4,079,740 |
| 2022-07-22 | $15.25 | $15.45 | $14.76 | $15.05 | $14.99 | 4,795,400 |
| 2022-07-21 | $15.20 | $15.53 | $15.18 | $15.45 | $15.39 | 4,463,300 |
| 2022-07-20 | $15.36 | $15.40 | $15.17 | $15.26 | $15.20 | 2,960,050 |
| 2022-07-19 | $15.29 | $15.47 | $15.15 | $15.28 | $15.22 | 3,191,580 |
| 2022-07-18 | $15.10 | $15.36 | $14.85 | $15.21 | $15.15 | 4,126,370 |
| 2022-07-15 | $15.23 | $15.49 | $14.96 | $15.10 | $15.04 | 3,320,920 |
| 2022-07-14 | $15.23 | $15.25 | $14.98 | $15.11 | $15.05 | 2,187,640 |
| 2022-07-13 | $15.21 | $15.29 | $14.90 | $15.18 | $15.12 | 2,524,160 |
| 2022-07-12 | $15.50 | $15.50 | $15.12 | $15.12 | $15.06 | 3,366,200 |
| 2022-07-11 | $15.51 | $15.70 | $15.28 | $15.40 | $15.34 | 6,175,070 |
| 2022-07-08 | $15.72 | $15.93 | $15.51 | $15.57 | $15.51 | 4,744,620 |
| 2022-07-07 | $15.66 | $15.94 | $15.52 | $15.81 | $15.75 | 8,259,730 |
| 2022-07-06 | $15.36 | $15.80 | $15.36 | $15.51 | $15.45 | 6,959,830 |
| 2022-07-05 | $15.00 | $15.65 | $14.84 | $15.48 | $15.42 | 11,227,910 |
| 2022-07-04 | $14.24 | $15.03 | $14.22 | $15.00 | $14.94 | 8,560,770 |
| 2022-07-01 | $14.55 | $14.80 | $14.22 | $14.38 | $14.32 | 8,064,740 |
| 2022-06-30 | $14.50 | $14.60 | $14.36 | $14.50 | $14.44 | 10,228,400 |
| 2022-06-29 | $14.38 | $14.78 | $14.11 | $14.51 | $14.45 | 8,996,140 |
| 2022-06-28 | $14.57 | $14.66 | $14.25 | $14.46 | $14.40 | 4,316,710 |
| 2022-06-27 | $14.48 | $14.85 | $14.15 | $14.27 | $14.21 | 7,971,410 |
| 2022-06-24 | $13.95 | $14.39 | $13.76 | $14.26 | $14.20 | 5,971,650 |
| 2022-06-23 | $13.72 | $13.97 | $13.70 | $13.95 | $13.89 | 2,691,200 |
| 2022-06-22 | $14.19 | $14.25 | $13.76 | $13.81 | $13.75 | 3,263,290 |
| 2022-06-21 | $13.80 | $14.35 | $13.77 | $14.18 | $14.12 | 5,359,070 |
| 2022-06-20 | $13.68 | $13.88 | $13.58 | $13.82 | $13.76 | 4,365,840 |
| 2022-06-17 | $13.30 | $13.60 | $13.25 | $13.45 | $13.39 | 2,671,990 |
| 2022-06-16 | $13.67 | $13.75 | $13.38 | $13.40 | $13.35 | 4,061,630 |
| 2022-06-15 | $13.40 | $13.90 | $13.40 | $13.68 | $13.62 | 6,976,420 |
| 2022-06-14 | $13.44 | $13.90 | $13.15 | $13.55 | $13.49 | 14,146,840 |
| 2022-06-13 | $14.01 | $14.94 | $13.46 | $13.50 | $13.44 | 21,299,120 |
| 2022-06-10 | $13.06 | $13.59 | $13.02 | $13.58 | $13.52 | 2,356,700 |
| 2022-06-09 | $13.42 | $13.42 | $13.01 | $13.10 | $13.05 | 3,501,940 |
| 2022-06-08 | $13.57 | $13.66 | $13.10 | $13.39 | $13.34 | 2,184,290 |
| 2022-06-07 | $13.74 | $13.75 | $13.41 | $13.57 | $13.51 | 2,192,810 |
| 2022-06-06 | $13.61 | $13.88 | $13.61 | $13.75 | $13.69 | 2,387,030 |
| 2022-06-02 | $13.55 | $13.84 | $13.54 | $13.70 | $13.64 | 2,423,740 |
| 2022-06-01 | $13.60 | $13.73 | $13.46 | $13.58 | $13.52 | 2,434,750 |
| 2022-05-31 | $13.34 | $13.75 | $13.34 | $13.60 | $13.54 | 2,682,090 |
| 2022-05-30 | $13.88 | $13.94 | $13.31 | $13.58 | $13.52 | 6,142,190 |
| 2022-05-27 | $13.13 | $13.13 | $12.78 | $13.01 | $13.01 | 1,744,100 |
| 2022-05-26 | $13.01 | $13.19 | $12.83 | $13.04 | $13.04 | 1,590,830 |
| 2022-05-25 | $12.51 | $12.97 | $12.46 | $12.95 | $12.95 | 2,289,870 |
| 2022-05-24 | $12.83 | $12.87 | $12.47 | $12.51 | $12.51 | 3,494,660 |
| 2022-05-23 | $12.91 | $12.95 | $12.74 | $12.88 | $12.88 | 1,360,280 |
| 2022-05-20 | $12.70 | $12.89 | $12.65 | $12.86 | $12.86 | 2,182,510 |
| 2022-05-19 | $12.36 | $12.82 | $12.36 | $12.73 | $12.73 | 2,938,070 |
| 2022-05-18 | $12.41 | $12.60 | $12.32 | $12.46 | $12.46 | 1,751,000 |
| 2022-05-17 | $12.62 | $12.68 | $12.29 | $12.37 | $12.37 | 1,844,400 |
| 2022-05-16 | $12.92 | $12.92 | $12.52 | $12.59 | $12.59 | 2,237,500 |
| 2022-05-13 | $12.67 | $12.85 | $12.56 | $12.73 | $12.73 | 2,021,850 |
| 2022-05-12 | $12.52 | $12.88 | $12.27 | $12.65 | $12.65 | 2,491,950 |
| 2022-05-11 | $12.29 | $12.73 | $12.20 | $12.53 | $12.53 | 3,825,320 |
| 2022-05-10 | $12.20 | $12.66 | $11.82 | $12.35 | $12.35 | 4,716,060 |
| 2022-05-09 | $11.70 | $12.14 | $11.59 | $12.14 | $12.14 | 2,566,600 |
| 2022-05-06 | $11.32 | $11.70 | $11.26 | $11.70 | $11.70 | 3,612,290 |
| 2022-05-05 | $11.16 | $11.55 | $11.05 | $11.47 | $11.47 | 2,411,330 |
| 2022-05-04 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-05-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2022-04-29 | $10.59 | $11.58 | $10.59 | $11.25 | $11.25 | 3,850,420 |
| 2022-04-28 | $10.80 | $10.82 | $10.41 | $10.53 | $10.53 | 1,826,900 |
| 2022-04-27 | $10.65 | $10.85 | $10.16 | $10.85 | $10.85 | 2,889,400 |
| 2022-04-26 | $10.75 | $11.41 | $10.68 | $10.85 | $10.85 | 2,045,000 |
| 2022-04-25 | $11.62 | $11.62 | $10.80 | $11.16 | $11.16 | 2,983,250 |
| 2022-04-22 | $11.52 | $11.84 | $11.42 | $11.70 | $11.70 | 1,978,990 |
| 2022-04-21 | $12.00 | $12.17 | $11.60 | $11.61 | $11.61 | 2,193,120 |
| 2022-04-20 | $12.70 | $12.75 | $12.11 | $12.13 | $12.13 | 1,626,500 |
| 2022-04-19 | $12.45 | $12.59 | $12.36 | $12.48 | $12.48 | 1,576,300 |
| 2022-04-18 | $12.13 | $12.60 | $11.82 | $12.50 | $12.50 | 2,531,350 |
| 2022-04-15 | $12.10 | $12.16 | $11.86 | $12.13 | $12.13 | 1,715,510 |
| 2022-04-14 | $12.28 | $12.29 | $12.10 | $12.18 | $12.18 | 1,028,110 |
| 2022-04-13 | $12.29 | $12.38 | $12.06 | $12.15 | $12.15 | 1,127,470 |
| 2022-04-12 | $12.33 | $12.46 | $11.87 | $12.39 | $12.39 | 2,724,970 |
| 2022-04-11 | $12.88 | $12.88 | $12.23 | $12.26 | $12.26 | 3,275,400 |
| 2022-04-08 | $13.20 | $13.20 | $12.60 | $12.87 | $12.87 | 3,123,090 |
| 2022-04-07 | $13.48 | $13.48 | $13.01 | $13.10 | $13.10 | 2,185,120 |
| 2022-04-06 | $13.35 | $13.54 | $13.17 | $13.48 | $13.48 | 1,594,700 |
| 2022-04-05 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2022-04-04 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0 |
| 2022-04-01 | $13.35 | $13.80 | $13.17 | $13.48 | $13.48 | 2,296,720 |
| 2022-03-31 | $13.35 | $13.42 | $13.22 | $13.35 | $13.35 | 1,732,400 |
| 2022-03-30 | $13.58 | $13.65 | $13.00 | $13.45 | $13.45 | 3,312,070 |
| 2022-03-29 | $14.00 | $14.00 | $13.37 | $13.44 | $13.44 | 2,736,400 |
| 2022-03-28 | $13.58 | $13.99 | $13.21 | $13.76 | $13.76 | 4,435,620 |
| 2022-03-25 | $13.60 | $13.74 | $13.43 | $13.66 | $13.66 | 1,945,700 |
| 2022-03-24 | $13.86 | $13.88 | $13.60 | $13.65 | $13.65 | 2,064,800 |
| 2022-03-23 | $13.86 | $13.89 | $13.70 | $13.80 | $13.80 | 1,778,680 |
| 2022-03-22 | $13.99 | $14.03 | $13.68 | $13.78 | $13.78 | 2,744,020 |
| 2022-03-21 | $14.02 | $14.35 | $13.88 | $14.03 | $14.03 | 3,761,200 |
| 2022-03-18 | $13.92 | $14.05 | $13.75 | $13.96 | $13.96 | 3,664,730 |
| 2022-03-17 | $13.80 | $14.38 | $13.80 | $14.02 | $14.02 | 5,548,190 |
| 2022-03-16 | $13.80 | $13.87 | $13.28 | $13.82 | $13.82 | 3,744,100 |
| 2022-03-15 | $13.56 | $13.96 | $13.28 | $13.61 | $13.61 | 4,284,980 |
| 2022-03-14 | $13.90 | $13.90 | $13.52 | $13.56 | $13.56 | 2,513,820 |
| 2022-03-11 | $13.80 | $14.02 | $13.54 | $14.01 | $14.01 | 2,382,250 |
| 2022-03-10 | $14.32 | $14.32 | $13.96 | $14.00 | $14.00 | 2,494,200 |
| 2022-03-09 | $13.80 | $13.98 | $13.20 | $13.90 | $13.90 | 4,234,100 |
| 2022-03-08 | $14.08 | $14.20 | $13.54 | $13.86 | $13.86 | 3,781,740 |
| 2022-03-07 | $14.58 | $14.64 | $14.03 | $14.09 | $14.09 | 4,317,370 |
| 2022-03-04 | $15.11 | $15.33 | $14.45 | $14.65 | $14.65 | 5,742,620 |
| 2022-03-03 | $14.56 | $15.29 | $14.56 | $15.12 | $15.12 | 8,116,050 |
| 2022-03-02 | $14.50 | $14.67 | $14.44 | $14.56 | $14.56 | 2,620,200 |
| 2022-03-01 | $14.35 | $14.71 | $14.29 | $14.66 | $14.66 | 4,136,640 |
| 2022-02-28 | $14.23 | $14.30 | $13.82 | $14.29 | $14.29 | 3,004,240 |
| 2022-02-25 | $14.23 | $14.61 | $14.12 | $14.23 | $14.23 | 4,269,640 |
| 2022-02-24 | $14.65 | $14.80 | $13.72 | $14.10 | $14.10 | 7,212,750 |
| 2022-02-23 | $14.67 | $14.96 | $14.51 | $14.80 | $14.80 | 4,069,820 |
| 2022-02-22 | $14.99 | $14.99 | $14.38 | $14.61 | $14.61 | 5,337,570 |
| 2022-02-21 | $15.15 | $15.21 | $14.85 | $15.00 | $15.00 | 4,664,480 |
| 2022-02-18 | $14.91 | $15.34 | $14.88 | $15.12 | $15.12 | 5,426,260 |
| 2022-02-17 | $15.73 | $16.17 | $15.09 | $15.20 | $15.20 | 9,837,550 |
| 2022-02-16 | $15.88 | $15.89 | $15.54 | $15.72 | $15.72 | 6,371,680 |
| 2022-02-15 | $15.10 | $15.83 | $14.90 | $15.73 | $15.73 | 10,385,810 |
| 2022-02-14 | $14.88 | $15.22 | $14.53 | $15.14 | $15.14 | 5,506,410 |
| 2022-02-11 | $15.38 | $15.59 | $14.83 | $15.00 | $15.00 | 8,551,000 |
| 2022-02-10 | $15.28 | $15.92 | $15.25 | $15.50 | $15.50 | 9,663,420 |
| 2022-02-09 | $15.40 | $15.52 | $15.12 | $15.33 | $15.33 | 6,034,500 |
| 2022-02-08 | $15.30 | $15.50 | $14.93 | $15.46 | $15.46 | 6,695,580 |
| 2022-02-07 | $15.15 | $15.45 | $14.78 | $15.30 | $15.30 | 7,817,580 |
| 2022-02-04 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-02-03 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-02-02 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-02-01 | $14.80 | $14.80 | $14.80 | $14.80 | $14.80 | 0 |
| 2022-01-28 | $14.28 | $15.18 | $14.28 | $14.80 | $14.80 | 8,609,460 |
| 2022-01-27 | $14.97 | $14.98 | $14.11 | $14.17 | $14.17 | 7,946,060 |
| 2022-01-26 | $14.80 | $15.20 | $14.56 | $15.00 | $15.00 | 6,527,710 |
| 2022-01-25 | $15.58 | $15.58 | $14.95 | $14.97 | $14.97 | 9,588,410 |
| 2022-01-24 | $14.88 | $15.96 | $14.88 | $15.66 | $15.66 | 12,765,680 |
| 2022-01-21 | $14.71 | $14.96 | $14.51 | $14.85 | $14.85 | 6,119,390 |
| 2022-01-20 | $15.08 | $15.17 | $14.55 | $14.71 | $14.71 | 8,135,370 |
| 2022-01-19 | $14.96 | $15.35 | $14.81 | $15.05 | $15.05 | 7,268,470 |
| 2022-01-18 | $15.21 | $15.74 | $14.93 | $14.95 | $14.95 | 11,663,200 |
| 2022-01-17 | $14.63 | $15.76 | $14.63 | $15.48 | $15.48 | 17,749,550 |
| 2022-01-14 | $14.60 | $14.86 | $14.28 | $14.63 | $14.63 | 10,393,690 |
| 2022-01-13 | $15.01 | $15.11 | $14.41 | $14.62 | $14.62 | 15,929,420 |
| 2022-01-12 | $13.33 | $14.77 | $13.30 | $14.77 | $14.77 | 19,808,170 |
| 2022-01-11 | $13.58 | $13.63 | $13.25 | $13.43 | $13.43 | 4,562,620 |
| 2022-01-10 | $13.00 | $13.71 | $12.98 | $13.42 | $13.42 | 7,831,230 |
| 2022-01-07 | $13.69 | $13.74 | $12.86 | $12.91 | $12.91 | 8,337,350 |
| 2022-01-06 | $13.45 | $13.87 | $13.43 | $13.69 | $13.69 | 5,176,740 |
| 2022-01-05 | $13.64 | $13.74 | $13.22 | $13.62 | $13.62 | 6,098,380 |
| 2022-01-04 | $13.40 | $13.76 | $13.19 | $13.63 | $13.63 | 6,248,020 |
| 2022-01-03 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2021-12-31 | $13.33 | $13.52 | $13.30 | $13.39 | $13.39 | 4,005,520 |
| 2021-12-30 | $13.19 | $13.51 | $13.09 | $13.40 | $13.40 | 4,371,120 |
| 2021-12-29 | $13.30 | $13.44 | $13.00 | $13.22 | $13.22 | 3,869,830 |
| 2021-12-28 | $13.34 | $13.54 | $13.23 | $13.33 | $13.33 | 3,836,420 |
| 2021-12-27 | $13.14 | $13.39 | $12.92 | $13.29 | $13.29 | 7,712,900 |
| 2021-12-24 | $13.75 | $13.89 | $13.18 | $13.28 | $13.28 | 9,198,710 |
| 2021-12-23 | $14.25 | $14.25 | $13.70 | $13.75 | $13.75 | 9,629,960 |
| 2021-12-22 | $13.85 | $14.66 | $13.85 | $14.26 | $14.26 | 10,746,560 |
| 2021-12-21 | $13.88 | $14.09 | $13.66 | $13.95 | $13.95 | 5,918,680 |
| 2021-12-20 | $13.90 | $14.12 | $13.70 | $13.88 | $13.88 | 7,616,120 |
| 2021-12-17 | $14.27 | $14.42 | $13.73 | $13.87 | $13.87 | 11,949,570 |
| 2021-12-16 | $13.72 | $14.28 | $13.49 | $14.19 | $14.19 | 16,023,620 |
| 2021-12-15 | $14.26 | $14.50 | $13.67 | $13.72 | $13.72 | 27,673,230 |
| 2021-12-14 | $12.91 | $13.97 | $12.91 | $13.97 | $13.97 | 22,571,440 |
| 2021-12-13 | $12.48 | $12.86 | $12.42 | $12.70 | $12.70 | 3,558,220 |
| 2021-12-07 | $12.69 | $12.73 | $12.14 | $12.25 | $12.25 | 3,523,000 |
| 2021-12-06 | $12.81 | $12.81 | $12.56 | $12.62 | $12.62 | 2,279,600 |
| 2021-12-03 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 2,053,000 |
| 2021-12-02 | $12.79 | $12.79 | $12.79 | $12.79 | $12.79 | 3,448,710 |
| 2021-12-01 | $12.86 | $12.98 | $12.75 | $12.90 | $12.90 | 3,444,350 |
| 2021-11-30 | $12.90 | $13.00 | $12.70 | $12.86 | $12.86 | 4,053,800 |
| 2021-11-29 | $12.69 | $12.93 | $12.48 | $12.83 | $12.83 | 4,591,110 |
| 2021-11-26 | $12.73 | $12.82 | $12.58 | $12.75 | $12.75 | 3,903,830 |
| 2021-11-25 | $12.87 | $13.03 | $12.67 | $12.79 | $12.79 | 4,447,560 |
| 2021-11-24 | $12.99 | $13.22 | $12.75 | $12.86 | $12.86 | 7,192,020 |
| 2021-11-23 | $12.36 | $13.07 | $12.36 | $12.97 | $12.97 | 9,588,570 |
| 2021-11-22 | $12.13 | $12.48 | $12.13 | $12.45 | $12.45 | 3,635,380 |
| 2021-11-19 | $12.07 | $12.32 | $11.93 | $12.30 | $12.30 | 3,492,020 |
| 2021-11-18 | $11.86 | $12.05 | $11.86 | $12.01 | $12.01 | 2,670,310 |
| 2021-11-17 | $11.66 | $11.92 | $11.63 | $11.92 | $11.92 | 2,392,760 |
| 2021-11-16 | $11.76 | $12.03 | $11.64 | $11.68 | $11.68 | 3,717,930 |
| 2021-11-15 | $11.75 | $11.98 | $11.64 | $11.80 | $11.80 | 3,382,900 |
| 2021-11-12 | $11.49 | $11.74 | $11.38 | $11.69 | $11.69 | 3,202,310 |
| 2021-11-11 | $11.44 | $11.59 | $11.43 | $11.51 | $11.51 | 1,582,520 |
| 2021-11-10 | $11.35 | $11.51 | $11.34 | $11.50 | $11.50 | 2,798,020 |
| 2021-11-09 | $11.31 | $11.58 | $11.25 | $11.43 | $11.43 | 3,401,390 |
| 2021-11-08 | $11.29 | $11.41 | $11.17 | $11.33 | $11.33 | 1,803,020 |
| 2021-11-05 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 3,149,370 |
| 2021-11-04 | $11.06 | $11.18 | $10.98 | $11.14 | $11.14 | 1,989,760 |
| 2021-11-03 | $11.03 | $11.10 | $10.96 | $11.05 | $11.05 | 1,344,210 |
| 2021-11-02 | $11.19 | $11.30 | $10.88 | $11.02 | $11.02 | 2,449,800 |
| 2021-11-01 | $11.19 | $11.35 | $11.01 | $11.22 | $11.22 | 2,235,300 |
| 2021-10-29 | $11.05 | $11.17 | $11.00 | $11.15 | $11.15 | 1,834,730 |
| 2021-10-28 | $11.18 | $11.20 | $10.99 | $11.03 | $11.03 | 2,585,970 |
| 2021-10-27 | $11.27 | $11.34 | $10.83 | $11.28 | $11.28 | 5,678,530 |
| 2021-10-26 | $11.15 | $11.38 | $11.03 | $11.27 | $11.27 | 4,352,290 |
| 2021-10-25 | $11.55 | $11.55 | $10.97 | $11.25 | $11.25 | 9,026,080 |
| 2021-10-22 | $12.48 | $12.66 | $11.63 | $11.78 | $11.78 | 13,405,790 |
| 2021-10-21 | $12.85 | $13.05 | $12.76 | $12.92 | $12.92 | 3,444,270 |
| 2021-10-20 | $12.91 | $13.23 | $12.77 | $12.85 | $12.85 | 4,503,090 |
| 2021-10-19 | $12.99 | $13.13 | $12.75 | $12.94 | $12.94 | 6,579,230 |
| 2021-10-18 | $12.12 | $13.30 | $12.01 | $13.08 | $13.08 | 13,365,210 |
| 2021-10-15 | $11.90 | $12.29 | $11.90 | $12.09 | $12.09 | 3,201,510 |
| 2021-10-14 | $11.92 | $12.10 | $11.81 | $11.96 | $11.96 | 1,851,100 |
| 2021-10-13 | $12.00 | $12.00 | $11.57 | $11.98 | $11.98 | 3,130,120 |
| 2021-10-12 | $12.11 | $12.24 | $11.73 | $11.87 | $11.87 | 2,969,990 |
| 2021-10-11 | $12.05 | $12.32 | $11.96 | $12.27 | $12.27 | 5,225,200 |
| 2021-10-08 | $11.80 | $12.25 | $11.80 | $12.04 | $12.04 | 3,753,690 |
| 2021-10-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2021-10-06 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2021-09-30 | $11.60 | $11.76 | $11.58 | $11.65 | $11.65 | 2,071,720 |
| 2021-09-29 | $11.89 | $12.05 | $11.55 | $11.55 | $11.55 | 2,697,400 |
| 2021-09-28 | $11.87 | $12.10 | $11.58 | $11.96 | $11.96 | 3,408,680 |
| 2021-09-27 | $12.73 | $12.84 | $11.51 | $11.71 | $11.71 | 6,585,800 |
| 2021-09-24 | $12.99 | $13.13 | $12.73 | $12.73 | $12.73 | 3,995,420 |
| 2021-09-23 | $12.71 | $13.03 | $12.70 | $12.96 | $12.96 | 3,771,610 |
| 2021-09-22 | $12.77 | $12.80 | $12.60 | $12.70 | $12.70 | 2,682,000 |
| 2021-09-21 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2021-09-20 | $12.81 | $12.81 | $12.81 | $12.81 | $12.81 | 0 |
| 2021-09-17 | $12.61 | $12.93 | $12.50 | $12.81 | $12.81 | 4,210,260 |
| 2021-09-16 | $12.80 | $13.12 | $12.59 | $12.60 | $12.60 | 5,221,660 |
| 2021-09-15 | $12.70 | $13.15 | $12.64 | $12.83 | $12.83 | 5,244,540 |
| 2021-09-14 | $12.72 | $12.95 | $12.65 | $12.80 | $12.80 | 3,941,880 |
| 2021-09-13 | $12.85 | $13.00 | $12.62 | $12.80 | $12.80 | 3,957,590 |
| 2021-09-10 | $12.88 | $13.00 | $12.63 | $12.86 | $12.86 | 4,811,100 |
| 2021-09-09 | $12.97 | $13.07 | $12.76 | $12.98 | $12.98 | 5,159,410 |
| 2021-09-08 | $12.88 | $13.06 | $12.78 | $13.02 | $13.02 | 6,924,090 |
| 2021-09-07 | $12.28 | $13.06 | $12.28 | $12.87 | $12.87 | 9,660,470 |
| 2021-09-06 | $12.25 | $12.52 | $12.19 | $12.31 | $12.31 | 4,837,010 |
| 2021-09-03 | $11.99 | $12.33 | $11.99 | $12.30 | $12.30 | 5,234,610 |
| 2021-09-02 | $11.96 | $12.11 | $11.92 | $11.97 | $11.97 | 4,165,450 |
| 2021-09-01 | $11.71 | $12.05 | $11.59 | $12.01 | $12.01 | 6,716,290 |
| 2021-08-31 | $11.62 | $11.85 | $11.52 | $11.71 | $11.71 | 3,272,710 |
| 2021-08-30 | $11.38 | $11.72 | $11.36 | $11.66 | $11.66 | 4,814,760 |
| 2021-08-27 | $11.53 | $11.53 | $11.29 | $11.35 | $11.35 | 3,616,040 |
| 2021-08-26 | $11.89 | $11.89 | $11.43 | $11.46 | $11.46 | 4,588,690 |
| 2021-08-25 | $11.88 | $11.93 | $11.67 | $11.91 | $11.91 | 3,239,210 |
| 2021-08-24 | $12.08 | $12.11 | $11.81 | $11.84 | $11.84 | 4,346,750 |
| 2021-08-23 | $11.51 | $12.07 | $11.51 | $12.02 | $12.02 | 7,440,830 |
| 2021-08-20 | $11.50 | $11.77 | $11.12 | $11.51 | $11.51 | 7,016,320 |
| 2021-08-19 | $12.47 | $12.49 | $11.88 | $11.95 | $11.95 | 8,331,540 |
| 2021-08-18 | $11.76 | $12.60 | $11.73 | $12.55 | $12.55 | 7,931,200 |
| 2021-08-17 | $12.35 | $12.45 | $11.78 | $11.84 | $11.84 | 5,573,350 |
| 2021-08-16 | $12.00 | $12.60 | $11.83 | $12.36 | $12.36 | 7,171,750 |
| 2021-08-13 | $11.75 | $12.12 | $11.75 | $12.00 | $12.00 | 4,086,490 |
| 2021-08-12 | $11.94 | $11.97 | $11.83 | $11.90 | $11.90 | 3,639,980 |
| 2021-08-11 | $11.78 | $12.14 | $11.72 | $12.04 | $12.04 | 4,750,600 |
| 2021-08-10 | $11.87 | $11.97 | $11.72 | $11.79 | $11.79 | 3,514,200 |
| 2021-08-09 | $11.86 | $12.00 | $11.64 | $11.90 | $11.90 | 3,021,460 |
| 2021-08-06 | $12.05 | $12.05 | $11.71 | $11.83 | $11.83 | 4,147,700 |
| 2021-08-05 | $11.90 | $12.07 | $11.83 | $12.05 | $12.05 | 4,827,160 |
| 2021-08-04 | $11.94 | $12.31 | $11.90 | $12.10 | $12.10 | 6,322,590 |
| 2021-08-03 | $12.09 | $12.57 | $11.95 | $12.05 | $12.05 | 15,719,600 |
| 2021-08-02 | $11.31 | $11.95 | $11.20 | $11.95 | $11.95 | 13,250,410 |
| 2021-07-30 | $10.75 | $10.97 | $10.69 | $10.86 | $10.86 | 2,565,000 |
| 2021-07-29 | $10.46 | $10.80 | $10.46 | $10.73 | $10.73 | 2,375,600 |
| 2021-07-28 | $10.76 | $10.80 | $10.10 | $10.44 | $10.44 | 2,816,130 |
| 2021-07-27 | $10.77 | $11.00 | $10.67 | $10.77 | $10.76 | 2,949,680 |
| 2021-07-26 | $11.03 | $11.15 | $10.70 | $10.77 | $10.76 | 3,614,190 |
| 2021-07-23 | $10.98 | $11.12 | $10.85 | $11.02 | $11.01 | 4,413,360 |
| 2021-07-22 | $10.96 | $10.96 | $10.78 | $10.94 | $10.93 | 3,340,600 |
| 2021-07-21 | $11.00 | $11.05 | $10.90 | $10.98 | $10.97 | 2,511,670 |
| 2021-07-20 | $10.75 | $11.07 | $10.70 | $11.01 | $11.00 | 3,257,700 |
| 2021-07-19 | $10.76 | $10.90 | $10.68 | $10.84 | $10.83 | 3,720,470 |
| 2021-07-16 | $10.76 | $10.91 | $10.70 | $10.75 | $10.74 | 3,815,950 |
| 2021-07-15 | $11.30 | $11.30 | $10.66 | $10.85 | $10.84 | 8,190,980 |
| 2021-07-14 | $11.55 | $11.57 | $11.23 | $11.25 | $11.24 | 5,463,200 |
| 2021-07-13 | $11.30 | $11.38 | $11.02 | $11.33 | $11.32 | 4,840,850 |
| 2021-07-12 | $11.56 | $11.59 | $11.18 | $11.25 | $11.24 | 12,502,290 |
| 2021-07-09 | $12.23 | $12.24 | $11.53 | $11.56 | $11.55 | 8,012,230 |
| 2021-07-08 | $12.21 | $12.43 | $11.92 | $12.16 | $12.15 | 6,959,900 |
| 2021-07-07 | $12.15 | $12.54 | $11.57 | $12.18 | $12.17 | 12,108,430 |
| 2021-07-06 | $13.79 | $13.79 | $12.49 | $12.49 | $12.48 | 16,711,940 |
| 2021-07-05 | $13.55 | $13.88 | $13.36 | $13.88 | $13.87 | 8,245,010 |
| 2021-07-02 | $13.40 | $13.60 | $13.21 | $13.44 | $13.43 | 5,873,700 |
| 2021-07-01 | $13.29 | $13.96 | $13.22 | $13.40 | $13.39 | 9,174,420 |
| 2021-06-30 | $13.09 | $13.30 | $13.02 | $13.29 | $13.28 | 4,624,480 |
| 2021-06-29 | $12.97 | $13.21 | $12.84 | $13.11 | $13.10 | 5,205,230 |
| 2021-06-28 | $12.62 | $13.05 | $12.55 | $12.89 | $12.88 | 3,379,600 |
| 2021-06-25 | $12.59 | $12.65 | $12.30 | $12.53 | $12.52 | 2,902,810 |
| 2021-06-24 | $12.80 | $12.81 | $12.51 | $12.59 | $12.58 | 3,092,570 |
| 2021-06-23 | $12.69 | $13.10 | $12.65 | $12.83 | $12.82 | 3,923,750 |
| 2021-06-22 | $12.83 | $13.00 | $12.60 | $12.71 | $12.70 | 3,586,700 |
| 2021-06-21 | $12.63 | $12.89 | $12.57 | $12.80 | $12.79 | 3,325,430 |
| 2021-06-18 | $12.90 | $12.95 | $12.61 | $12.67 | $12.66 | 2,697,700 |
| 2021-06-17 | $12.78 | $13.10 | $12.70 | $12.87 | $12.86 | 2,949,090 |
| 2021-06-16 | $12.84 | $12.88 | $12.64 | $12.68 | $12.67 | 2,332,210 |
| 2021-06-15 | $12.80 | $13.07 | $12.71 | $12.76 | $12.75 | 3,318,240 |
| 2021-06-14 | $12.82 | $12.82 | $12.82 | $12.82 | $12.81 | 0 |
| 2021-06-11 | $13.20 | $13.35 | $12.78 | $12.82 | $12.81 | 6,324,120 |
| 2021-06-10 | $13.12 | $13.28 | $13.08 | $13.23 | $13.22 | 2,536,310 |
| 2021-06-09 | $13.21 | $13.32 | $12.99 | $13.12 | $13.11 | 2,841,500 |
| 2021-06-08 | $13.20 | $13.40 | $13.00 | $13.19 | $13.18 | 4,086,010 |
| 2021-06-07 | $13.51 | $13.57 | $12.95 | $13.16 | $13.15 | 3,783,580 |
| 2021-06-04 | $13.25 | $13.39 | $13.05 | $13.24 | $13.23 | 3,866,700 |
| 2021-06-03 | $13.14 | $13.46 | $13.12 | $13.26 | $13.25 | 5,387,700 |
| 2021-06-02 | $12.71 | $13.31 | $12.64 | $13.08 | $13.07 | 7,411,950 |
| 2021-06-01 | $12.94 | $13.05 | $12.67 | $12.77 | $12.76 | 5,066,210 |
| 2021-05-31 | $12.50 | $12.96 | $12.48 | $12.87 | $12.86 | 6,190,240 |
| 2021-05-28 | $12.45 | $12.59 | $12.31 | $12.47 | $12.46 | 4,219,090 |
| 2021-05-27 | $11.90 | $12.68 | $11.82 | $12.38 | $12.37 | 8,350,910 |
| 2021-05-26 | $11.81 | $12.04 | $11.76 | $11.93 | $11.92 | 3,187,600 |
| 2021-05-25 | $11.68 | $12.00 | $11.58 | $11.78 | $11.77 | 2,852,700 |
| 2021-05-24 | $11.75 | $11.80 | $11.59 | $11.60 | $11.59 | 1,988,810 |
| 2021-05-21 | $11.90 | $11.98 | $11.63 | $11.73 | $11.72 | 1,781,800 |
| 2021-05-20 | $12.02 | $12.03 | $11.82 | $11.88 | $11.87 | 1,484,300 |
| 2021-05-19 | $11.66 | $12.20 | $11.60 | $12.01 | $12.00 | 4,084,400 |
| 2021-05-18 | $11.78 | $11.82 | $11.43 | $11.69 | $11.68 | 2,569,310 |
| 2021-05-17 | $12.06 | $12.06 | $11.77 | $11.84 | $11.83 | 1,828,600 |
| 2021-05-14 | $11.85 | $12.02 | $11.77 | $11.96 | $11.95 | 1,945,170 |
| 2021-05-13 | $11.89 | $12.08 | $11.76 | $11.85 | $11.84 | 2,104,480 |
| 2021-05-12 | $11.80 | $12.08 | $11.73 | $11.98 | $11.97 | 1,946,130 |
| 2021-05-11 | $12.05 | $12.34 | $11.83 | $11.88 | $11.87 | 2,884,200 |
| 2021-05-10 | $11.98 | $12.07 | $11.68 | $12.07 | $12.06 | 3,655,660 |
| 2021-05-07 | $11.72 | $12.19 | $11.61 | $11.99 | $11.98 | 3,629,770 |
| 2021-05-06 | $11.84 | $11.95 | $11.66 | $11.66 | $11.65 | 2,790,160 |
| 2021-05-05 | $11.90 | $11.90 | $11.90 | $11.90 | $11.89 | 0 |
| 2021-05-04 | $11.90 | $11.90 | $11.90 | $11.90 | $11.89 | 0 |
| 2021-04-30 | $11.89 | $11.99 | $11.56 | $11.90 | $11.89 | 3,895,710 |
| 2021-04-29 | $11.43 | $12.00 | $11.35 | $11.90 | $11.89 | 5,316,750 |
| 2021-04-28 | $12.24 | $12.24 | $11.32 | $11.40 | $11.39 | 7,747,670 |
| 2021-04-27 | $12.21 | $12.32 | $12.13 | $12.24 | $12.23 | 1,793,000 |
| 2021-04-26 | $12.25 | $12.33 | $12.09 | $12.26 | $12.25 | 2,740,970 |
| 2021-04-23 | $12.15 | $12.39 | $12.15 | $12.25 | $12.24 | 2,110,300 |
| 2021-04-22 | $12.16 | $12.34 | $12.11 | $12.23 | $12.22 | 2,758,200 |
| 2021-04-21 | $12.24 | $12.40 | $12.16 | $12.19 | $12.18 | 2,829,590 |
| 2021-04-20 | $12.10 | $12.36 | $12.08 | $12.25 | $12.24 | 3,519,500 |
| 2021-04-19 | $12.12 | $12.31 | $12.06 | $12.15 | $12.14 | 3,627,860 |
| 2021-04-16 | $11.99 | $12.46 | $11.89 | $12.20 | $12.19 | 4,165,010 |
| 2021-04-15 | $11.90 | $12.13 | $11.75 | $11.92 | $11.91 | 3,021,170 |
| 2021-04-14 | $11.82 | $12.01 | $11.74 | $11.90 | $11.89 | 2,456,310 |
| 2021-04-13 | $12.16 | $12.23 | $11.80 | $11.85 | $11.84 | 3,288,900 |
| 2021-04-12 | $12.28 | $12.30 | $12.03 | $12.13 | $12.12 | 3,253,270 |
| 2021-04-09 | $12.53 | $12.53 | $12.09 | $12.28 | $12.27 | 4,520,810 |
| 2021-04-08 | $12.54 | $12.79 | $12.38 | $12.41 | $12.40 | 6,962,660 |
| 2021-04-07 | $12.31 | $12.62 | $12.27 | $12.55 | $12.54 | 8,078,370 |
| 2021-04-06 | $11.43 | $12.49 | $11.33 | $12.37 | $12.36 | 10,333,040 |
| 2021-04-05 | $11.37 | $11.37 | $11.37 | $11.37 | $11.36 | 0 |
| 2021-04-02 | $11.13 | $11.44 | $11.13 | $11.37 | $11.36 | 3,921,170 |
| 2021-04-01 | $11.14 | $11.50 | $11.08 | $11.20 | $11.19 | 2,184,660 |
| 2021-03-31 | $11.17 | $11.37 | $11.15 | $11.17 | $11.16 | 2,021,260 |
| 2021-03-30 | $11.25 | $11.33 | $11.10 | $11.21 | $11.20 | 2,778,110 |
| 2021-03-29 | $11.10 | $11.27 | $10.97 | $11.27 | $11.26 | 3,409,260 |
| 2021-03-26 | $11.12 | $11.19 | $10.96 | $11.13 | $11.12 | 5,750,000 |
| 2021-03-25 | $11.30 | $11.69 | $11.10 | $11.26 | $11.25 | 7,389,230 |
| 2021-03-24 | $11.18 | $11.45 | $11.01 | $11.33 | $11.32 | 7,585,860 |
| 2021-03-23 | $11.04 | $11.34 | $11.02 | $11.13 | $11.12 | 6,140,830 |
| 2021-03-22 | $10.72 | $11.36 | $10.71 | $11.09 | $11.08 | 10,345,710 |
| 2021-03-19 | $10.08 | $11.22 | $10.08 | $10.89 | $10.88 | 15,707,830 |
| 2021-03-18 | $10.07 | $10.27 | $10.07 | $10.20 | $10.19 | 2,189,400 |
| 2021-03-17 | $9.75 | $10.28 | $9.74 | $10.16 | $10.15 | 3,502,410 |
| 2021-03-16 | $9.56 | $9.88 | $9.53 | $9.75 | $9.74 | 1,561,760 |
| 2021-03-15 | $9.67 | $9.67 | $9.50 | $9.53 | $9.52 | 1,037,600 |
| 2021-03-12 | $9.59 | $9.59 | $9.46 | $9.56 | $9.55 | 906,200 |
| 2021-03-11 | $9.47 | $9.62 | $9.47 | $9.59 | $9.58 | 1,029,800 |
| 2021-03-10 | $9.60 | $9.63 | $9.48 | $9.55 | $9.54 | 1,164,520 |
| 2021-03-09 | $9.74 | $9.74 | $9.40 | $9.57 | $9.56 | 1,564,430 |
| 2021-03-08 | $9.86 | $9.88 | $9.68 | $9.74 | $9.73 | 1,215,900 |
| 2021-03-05 | $9.74 | $9.81 | $9.70 | $9.79 | $9.78 | 975,910 |
| 2021-03-04 | $9.87 | $9.88 | $9.73 | $9.74 | $9.73 | 1,116,300 |
| 2021-03-03 | $9.84 | $9.89 | $9.78 | $9.87 | $9.86 | 1,003,450 |
| 2021-03-02 | $9.80 | $9.93 | $9.75 | $9.84 | $9.83 | 1,236,120 |
| 2021-03-01 | $9.66 | $9.81 | $9.66 | $9.80 | $9.79 | 1,398,290 |
| 2021-02-26 | $9.65 | $9.75 | $9.60 | $9.66 | $9.65 | 1,341,800 |
| 2021-02-25 | $9.74 | $9.90 | $9.66 | $9.73 | $9.72 | 1,960,690 |
| 2021-02-24 | $9.83 | $9.88 | $9.67 | $9.71 | $9.70 | 1,657,220 |
| 2021-02-23 | $9.68 | $9.94 | $9.62 | $9.83 | $9.82 | 2,496,650 |
| 2021-02-22 | $9.55 | $9.89 | $9.50 | $9.71 | $9.70 | 3,658,670 |
| 2021-02-19 | $9.32 | $9.56 | $9.24 | $9.53 | $9.52 | 2,296,990 |
| 2021-02-18 | $9.35 | $9.38 | $9.19 | $9.29 | $9.28 | 1,758,250 |
| 2021-02-17 | $9.18 | $9.18 | $9.18 | $9.18 | $9.17 | 0 |
| 2021-02-16 | $9.18 | $9.18 | $9.18 | $9.18 | $9.17 | 0 |
| 2021-02-15 | $9.18 | $9.18 | $9.18 | $9.18 | $9.17 | 0 |
| 2021-02-12 | $9.18 | $9.18 | $9.18 | $9.18 | $9.17 | 0 |
| 2021-02-11 | $9.18 | $9.18 | $9.18 | $9.18 | $9.17 | 0 |
| 2021-02-10 | $9.19 | $9.23 | $9.03 | $9.18 | $9.17 | 1,162,210 |
| 2021-02-09 | $9.30 | $9.35 | $9.02 | $9.17 | $9.16 | 1,846,460 |
| 2021-02-08 | $9.40 | $9.40 | $9.26 | $9.26 | $9.25 | 850,880 |
| 2021-02-05 | $9.37 | $9.51 | $9.28 | $9.47 | $9.46 | 1,046,300 |
| 2021-02-04 | $9.53 | $9.59 | $9.28 | $9.39 | $9.38 | 1,163,200 |
| 2021-02-03 | $9.59 | $9.60 | $9.42 | $9.49 | $9.48 | 1,066,340 |
| 2021-02-02 | $9.57 | $9.70 | $9.56 | $9.64 | $9.63 | 635,530 |
| 2021-02-01 | $9.78 | $9.78 | $9.52 | $9.66 | $9.65 | 971,840 |
| 2021-01-29 | $9.47 | $9.73 | $9.37 | $9.63 | $9.62 | 1,720,800 |
| 2021-01-28 | $9.46 | $9.54 | $9.31 | $9.47 | $9.46 | 1,523,080 |
| 2021-01-27 | $9.59 | $9.64 | $9.36 | $9.45 | $9.44 | 2,226,350 |
| 2021-01-26 | $9.67 | $9.72 | $9.53 | $9.55 | $9.54 | 1,696,200 |
| 2021-01-25 | $9.78 | $9.84 | $9.63 | $9.67 | $9.66 | 1,879,940 |
| 2021-01-22 | $9.90 | $9.95 | $9.79 | $9.84 | $9.83 | 1,424,740 |
| 2021-01-21 | $10.05 | $10.06 | $9.81 | $9.93 | $9.92 | 1,570,530 |
| 2021-01-20 | $10.30 | $10.30 | $9.82 | $9.93 | $9.92 | 3,297,540 |
| 2021-01-19 | $9.95 | $10.37 | $9.95 | $10.30 | $10.29 | 4,910,370 |
| 2021-01-18 | $9.99 | $10.04 | $9.88 | $9.94 | $9.93 | 1,333,460 |
| 2021-01-15 | $9.90 | $10.07 | $9.90 | $9.99 | $9.98 | 1,101,700 |
| 2021-01-14 | $9.99 | $10.09 | $9.90 | $10.04 | $10.03 | 1,343,360 |
| 2021-01-13 | $9.85 | $10.14 | $9.73 | $10.00 | $9.99 | 1,931,930 |
| 2021-01-12 | $9.79 | $9.90 | $9.73 | $9.84 | $9.83 | 1,026,850 |
| 2021-01-11 | $9.96 | $10.08 | $9.78 | $9.79 | $9.78 | 1,554,520 |
| 2021-01-08 | $9.57 | $10.18 | $9.57 | $9.96 | $9.95 | 2,375,440 |
| 2021-01-07 | $9.90 | $9.91 | $9.51 | $9.67 | $9.66 | 4,033,400 |
| 2021-01-06 | $10.11 | $10.19 | $9.89 | $9.92 | $9.91 | 2,160,350 |
| 2021-01-05 | $10.13 | $10.25 | $10.06 | $10.11 | $10.10 | 1,899,580 |
| 2021-01-04 | $10.18 | $10.25 | $10.13 | $10.19 | $10.18 | 1,128,560 |
| 2021-01-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.19 | 0 |
| 2020-12-31 | $10.20 | $10.38 | $10.15 | $10.20 | $10.19 | 1,207,380 |
| 2020-12-30 | $10.30 | $10.37 | $10.15 | $10.20 | $10.19 | 1,424,090 |
| 2020-12-29 | $10.03 | $10.38 | $10.03 | $10.27 | $10.26 | 2,772,200 |
| 2020-12-28 | $9.91 | $10.22 | $9.91 | $9.97 | $9.96 | 2,442,600 |
| 2020-12-25 | $9.70 | $10.19 | $9.70 | $9.99 | $9.98 | 4,248,510 |
| 2020-12-24 | $10.52 | $10.52 | $10.25 | $10.25 | $10.24 | 2,040,700 |
| 2020-12-23 | $10.58 | $10.60 | $10.45 | $10.50 | $10.49 | 1,349,760 |
| 2020-12-22 | $10.81 | $10.89 | $10.50 | $10.56 | $10.55 | 2,933,560 |
| 2020-12-21 | $10.82 | $10.94 | $10.77 | $10.89 | $10.88 | 1,537,900 |
| 2020-12-18 | $10.92 | $10.92 | $10.79 | $10.87 | $10.86 | 1,319,810 |
| 2020-12-17 | $10.90 | $10.91 | $10.76 | $10.87 | $10.86 | 1,631,200 |
| 2020-12-16 | $11.05 | $11.07 | $10.81 | $10.85 | $10.84 | 1,877,680 |
| 2020-12-15 | $10.96 | $11.19 | $10.96 | $11.08 | $11.07 | 1,378,940 |
| 2020-12-14 | $10.89 | $11.16 | $10.88 | $10.96 | $10.95 | 1,679,360 |
| 2020-12-11 | $11.09 | $11.14 | $10.86 | $10.86 | $10.85 | 2,358,240 |
| 2020-12-10 | $11.13 | $11.25 | $11.02 | $11.09 | $11.08 | 1,394,570 |
| 2020-12-09 | $11.25 | $11.36 | $11.09 | $11.11 | $11.10 | 1,644,200 |
| 2020-12-08 | $11.19 | $11.42 | $11.19 | $11.30 | $11.29 | 1,582,670 |
| 2020-12-07 | $11.27 | $11.28 | $11.16 | $11.19 | $11.18 | 1,117,320 |
| 2020-12-04 | $11.34 | $11.34 | $11.19 | $11.22 | $11.21 | 2,232,970 |
| 2020-12-03 | $11.42 | $11.43 | $11.27 | $11.33 | $11.32 | 1,774,610 |
| 2020-12-02 | $11.35 | $11.44 | $11.31 | $11.33 | $11.32 | 1,544,130 |
| 2020-12-01 | $11.43 | $11.48 | $11.34 | $11.35 | $11.34 | 2,248,240 |
| 2020-11-30 | $11.25 | $11.58 | $11.21 | $11.47 | $11.46 | 2,915,980 |
| 2020-11-27 | $11.21 | $11.30 | $11.11 | $11.26 | $11.25 | 2,033,000 |
| 2020-11-26 | $11.20 | $11.32 | $11.15 | $11.24 | $11.23 | 2,001,990 |
| 2020-11-25 | $11.32 | $11.38 | $11.12 | $11.14 | $11.13 | 2,885,300 |
| 2020-11-24 | $11.60 | $11.61 | $11.25 | $11.30 | $11.29 | 3,812,940 |
| 2020-11-23 | $11.67 | $11.71 | $11.48 | $11.53 | $11.52 | 3,088,240 |
| 2020-11-20 | $11.68 | $11.77 | $11.60 | $11.67 | $11.66 | 1,782,600 |
| 2020-11-19 | $11.67 | $11.75 | $11.52 | $11.68 | $11.67 | 2,373,920 |
| 2020-11-18 | $11.82 | $11.84 | $11.64 | $11.64 | $11.63 | 3,453,400 |
| 2020-11-17 | $11.90 | $11.90 | $11.70 | $11.82 | $11.81 | 2,434,000 |
| 2020-11-16 | $11.84 | $11.96 | $11.75 | $11.82 | $11.81 | 2,777,550 |
| 2020-11-13 | $11.57 | $11.90 | $11.47 | $11.84 | $11.83 | 3,411,290 |
| 2020-11-12 | $11.60 | $11.66 | $11.46 | $11.57 | $11.56 | 1,893,100 |
| 2020-11-11 | $11.75 | $11.84 | $11.45 | $11.54 | $11.53 | 4,942,390 |
| 2020-11-10 | $11.75 | $12.11 | $11.58 | $11.75 | $11.74 | 6,637,330 |
| 2020-11-09 | $11.18 | $11.85 | $11.16 | $11.75 | $11.74 | 8,312,110 |
| 2020-11-06 | $11.03 | $11.18 | $10.93 | $11.15 | $11.14 | 1,326,590 |
| 2020-11-05 | $11.05 | $11.06 | $10.93 | $11.01 | $11.00 | 955,320 |
| 2020-11-04 | $10.95 | $11.07 | $10.91 | $10.99 | $10.98 | 787,000 |
| 2020-11-03 | $10.84 | $11.03 | $10.84 | $11.00 | $10.99 | 732,500 |
| 2020-11-02 | $10.88 | $10.89 | $10.75 | $10.84 | $10.83 | 1,344,910 |
| 2020-10-30 | $11.01 | $11.15 | $10.86 | $10.90 | $10.89 | 1,399,610 |
| 2020-10-29 | $11.08 | $11.13 | $10.95 | $11.01 | $11.00 | 802,700 |
| 2020-10-28 | $10.88 | $11.29 | $10.88 | $11.08 | $11.07 | 819,810 |
| 2020-10-27 | $11.10 | $11.10 | $10.91 | $10.99 | $10.98 | 783,600 |
| 2020-10-26 | $11.02 | $11.11 | $10.90 | $10.95 | $10.94 | 1,327,840 |
| 2020-10-23 | $11.19 | $11.25 | $11.01 | $11.07 | $11.06 | 1,126,700 |
| 2020-10-22 | $11.09 | $11.22 | $11.07 | $11.20 | $11.19 | 702,200 |
| 2020-10-21 | $11.27 | $11.31 | $11.08 | $11.14 | $11.13 | 1,358,870 |
| 2020-10-20 | $11.22 | $11.31 | $11.12 | $11.30 | $11.29 | 941,480 |
| 2020-10-19 | $11.29 | $11.35 | $11.20 | $11.23 | $11.22 | 1,019,320 |
| 2020-10-16 | $11.31 | $11.33 | $11.23 | $11.28 | $11.27 | 918,050 |
| 2020-10-15 | $11.30 | $11.33 | $11.23 | $11.30 | $11.29 | 1,310,790 |
| 2020-10-14 | $11.34 | $11.34 | $11.24 | $11.30 | $11.29 | 1,009,020 |
| 2020-10-13 | $11.39 | $11.42 | $11.25 | $11.33 | $11.32 | 1,725,970 |
| 2020-10-12 | $11.32 | $11.48 | $11.31 | $11.46 | $11.45 | 2,401,990 |
| 2020-10-09 | $11.16 | $11.31 | $11.16 | $11.29 | $11.28 | 1,051,120 |
| 2020-10-08 | $11.08 | $11.08 | $11.08 | $11.08 | $11.07 | 0 |
| 2020-10-07 | $11.08 | $11.08 | $11.08 | $11.08 | $11.07 | 0 |
| 2020-10-06 | $11.08 | $11.08 | $11.08 | $11.08 | $11.07 | 0 |
| 2020-10-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.07 | 0 |
| 2020-10-02 | $11.08 | $11.08 | $11.08 | $11.08 | $11.07 | 0 |
| 2020-10-01 | $11.08 | $11.08 | $11.08 | $11.08 | $11.07 | 0 |
| 2020-09-30 | $11.24 | $11.24 | $11.08 | $11.08 | $11.07 | 926,310 |
| 2020-09-29 | $11.07 | $11.24 | $11.06 | $11.20 | $11.19 | 1,511,320 |
| 2020-09-28 | $11.06 | $11.22 | $11.01 | $11.07 | $11.06 | 950,800 |
| 2020-09-25 | $10.93 | $11.12 | $10.92 | $11.06 | $11.05 | 1,250,050 |
| 2020-09-24 | $11.28 | $11.29 | $10.95 | $10.97 | $10.96 | 2,753,790 |
| 2020-09-23 | $11.40 | $11.40 | $11.27 | $11.32 | $11.31 | 1,160,300 |
| 2020-09-22 | $11.33 | $11.39 | $11.26 | $11.30 | $11.29 | 1,320,630 |
| 2020-09-21 | $11.39 | $11.47 | $11.33 | $11.42 | $11.41 | 1,342,370 |
| 2020-09-18 | $11.34 | $11.44 | $11.32 | $11.41 | $11.40 | 1,993,830 |
| 2020-09-17 | $11.32 | $11.42 | $11.25 | $11.38 | $11.37 | 1,273,940 |
| 2020-09-16 | $11.31 | $11.39 | $11.28 | $11.32 | $11.31 | 1,111,430 |
| 2020-09-15 | $11.40 | $11.48 | $11.32 | $11.38 | $11.37 | 1,367,100 |
| 2020-09-14 | $11.36 | $11.53 | $11.34 | $11.43 | $11.42 | 1,536,910 |
| 2020-09-11 | $11.29 | $11.42 | $11.22 | $11.34 | $11.33 | 1,477,310 |
| 2020-09-10 | $11.52 | $11.67 | $11.26 | $11.30 | $11.29 | 2,928,780 |
| 2020-09-09 | $11.69 | $11.82 | $11.50 | $11.54 | $11.53 | 3,197,550 |
| 2020-09-08 | $11.78 | $11.85 | $11.58 | $11.75 | $11.74 | 3,687,690 |
| 2020-09-07 | $11.99 | $12.09 | $11.68 | $11.83 | $11.82 | 3,734,410 |
| 2020-09-04 | $11.80 | $11.93 | $11.69 | $11.89 | $11.88 | 2,859,250 |
| 2020-09-03 | $11.97 | $11.97 | $11.75 | $11.90 | $11.89 | 2,810,390 |
| 2020-09-02 | $11.83 | $11.94 | $11.68 | $11.92 | $11.91 | 3,160,030 |
| 2020-09-01 | $11.74 | $11.82 | $11.70 | $11.81 | $11.80 | 1,916,180 |
| 2020-08-31 | $11.94 | $12.09 | $11.73 | $11.74 | $11.73 | 3,599,720 |
| 2020-08-28 | $11.73 | $12.05 | $11.65 | $11.93 | $11.92 | 5,176,100 |
| 2020-08-27 | $11.58 | $11.84 | $11.48 | $11.70 | $11.69 | 3,230,130 |
| 2020-08-26 | $11.52 | $11.78 | $11.51 | $11.58 | $11.57 | 3,828,760 |
| 2020-08-25 | $11.75 | $11.80 | $11.52 | $11.56 | $11.55 | 3,067,150 |
| 2020-08-24 | $11.52 | $11.72 | $11.46 | $11.69 | $11.68 | 3,164,390 |
| 2020-08-21 | $11.48 | $11.59 | $11.40 | $11.50 | $11.49 | 1,435,720 |
| 2020-08-20 | $11.42 | $11.55 | $11.36 | $11.47 | $11.46 | 1,706,010 |
| 2020-08-19 | $11.57 | $11.66 | $11.46 | $11.53 | $11.52 | 2,392,600 |
| 2020-08-18 | $11.50 | $11.65 | $11.47 | $11.56 | $11.55 | 3,139,000 |
| 2020-08-17 | $11.38 | $11.54 | $11.36 | $11.52 | $11.51 | 2,199,670 |
| 2020-08-14 | $11.39 | $11.41 | $11.29 | $11.39 | $11.38 | 2,653,500 |
| 2020-08-13 | $11.37 | $11.51 | $11.35 | $11.39 | $11.38 | 2,664,200 |
| 2020-08-12 | $11.57 | $11.58 | $11.22 | $11.34 | $11.33 | 3,847,910 |
| 2020-08-11 | $11.42 | $11.74 | $11.37 | $11.51 | $11.50 | 4,733,900 |
| 2020-08-10 | $11.21 | $11.53 | $11.21 | $11.44 | $11.43 | 2,389,750 |
| 2020-08-07 | $11.73 | $11.73 | $11.23 | $11.36 | $11.35 | 4,019,920 |
| 2020-08-06 | $11.70 | $11.71 | $11.47 | $11.69 | $11.68 | 3,636,800 |
| 2020-08-05 | $11.78 | $11.83 | $11.61 | $11.70 | $11.69 | 3,135,530 |
| 2020-08-04 | $11.81 | $11.86 | $11.60 | $11.68 | $11.67 | 4,482,330 |
| 2020-08-03 | $11.68 | $11.88 | $11.59 | $11.83 | $11.82 | 5,393,270 |
| 2020-07-31 | $11.68 | $11.80 | $11.48 | $11.67 | $11.66 | 2,615,020 |
| 2020-07-30 | $11.48 | $11.84 | $11.37 | $11.71 | $11.70 | 4,095,730 |
| 2020-07-29 | $11.30 | $11.55 | $11.23 | $11.54 | $11.53 | 2,506,560 |
| 2020-07-28 | $11.33 | $11.41 | $11.19 | $11.33 | $11.32 | 2,270,710 |
| 2020-07-27 | $11.60 | $11.68 | $11.17 | $11.23 | $11.22 | 2,605,380 |
| 2020-07-24 | $11.77 | $11.96 | $11.36 | $11.38 | $11.37 | 3,983,610 |
| 2020-07-23 | $12.00 | $12.04 | $11.60 | $11.82 | $11.81 | 3,404,400 |
| 2020-07-22 | $12.06 | $12.14 | $12.00 | $12.01 | $11.99 | 2,703,650 |
| 2020-07-21 | $11.98 | $12.15 | $11.90 | $12.06 | $12.04 | 3,173,040 |
| 2020-07-20 | $11.72 | $11.94 | $11.65 | $11.92 | $11.90 | 2,883,790 |
| 2020-07-17 | $11.72 | $11.94 | $11.51 | $11.69 | $11.67 | 4,294,890 |
| 2020-07-16 | $12.14 | $12.25 | $11.72 | $11.78 | $11.76 | 7,019,580 |
| 2020-07-15 | $12.61 | $12.70 | $12.09 | $12.10 | $12.08 | 8,769,530 |
| 2020-07-14 | $12.68 | $12.95 | $12.41 | $12.67 | $12.65 | 7,573,160 |
| 2020-07-13 | $12.48 | $12.65 | $12.37 | $12.57 | $12.55 | 6,159,840 |
| 2020-07-10 | $12.46 | $12.57 | $12.25 | $12.37 | $12.35 | 6,828,760 |
| 2020-07-09 | $12.30 | $12.55 | $12.25 | $12.45 | $12.43 | 7,611,140 |
| 2020-07-08 | $12.23 | $12.32 | $12.07 | $12.28 | $12.26 | 5,396,450 |
| 2020-07-07 | $12.30 | $12.38 | $12.00 | $12.18 | $12.16 | 8,490,440 |
| 2020-07-06 | $12.09 | $12.39 | $11.89 | $12.30 | $12.28 | 10,766,900 |
| 2020-07-03 | $11.53 | $12.04 | $11.48 | $11.91 | $11.89 | 6,853,910 |
| 2020-07-02 | $11.53 | $11.68 | $11.44 | $11.56 | $11.54 | 4,184,720 |
| 2020-07-01 | $11.45 | $11.78 | $11.44 | $11.55 | $11.53 | 2,959,180 |
| 2020-06-30 | $11.31 | $11.50 | $11.31 | $11.44 | $11.42 | 2,272,410 |
| 2020-06-29 | $11.40 | $11.44 | $11.21 | $11.31 | $11.29 | 2,934,220 |
| 2020-06-26 | $11.53 | $11.53 | $11.53 | $11.53 | $11.51 | 0 |
| 2020-06-25 | $11.53 | $11.53 | $11.53 | $11.53 | $11.51 | 0 |
| 2020-06-24 | $11.38 | $11.81 | $11.26 | $11.53 | $11.51 | 5,205,670 |
| 2020-06-23 | $11.56 | $11.56 | $11.35 | $11.38 | $11.36 | 2,898,720 |
| 2020-06-22 | $11.50 | $11.58 | $11.40 | $11.52 | $11.50 | 2,553,200 |
| 2020-06-19 | $11.51 | $11.57 | $11.42 | $11.46 | $11.44 | 2,163,300 |
| 2020-06-18 | $11.58 | $11.62 | $11.49 | $11.50 | $11.48 | 1,942,710 |
| 2020-06-17 | $11.68 | $11.70 | $11.49 | $11.58 | $11.56 | 1,437,000 |
| 2020-06-16 | $11.58 | $11.68 | $11.52 | $11.67 | $11.65 | 1,935,200 |
| 2020-06-15 | $11.70 | $11.88 | $11.47 | $11.60 | $11.58 | 2,131,950 |
| 2020-06-12 | $11.46 | $11.62 | $11.36 | $11.53 | $11.51 | 1,882,190 |
| 2020-06-11 | $11.65 | $11.74 | $11.55 | $11.65 | $11.63 | 1,786,520 |
| 2020-06-10 | $11.63 | $11.72 | $11.52 | $11.63 | $11.61 | 1,473,700 |
| 2020-06-09 | $11.86 | $11.92 | $11.65 | $11.70 | $11.68 | 3,135,600 |
| 2020-06-08 | $12.05 | $12.19 | $11.80 | $11.86 | $11.84 | 3,248,300 |
| 2020-06-05 | $11.82 | $12.08 | $11.77 | $12.03 | $12.01 | 4,925,410 |
| 2020-06-04 | $12.04 | $12.09 | $11.78 | $11.82 | $11.80 | 4,098,040 |
| 2020-06-03 | $11.99 | $12.15 | $11.79 | $12.04 | $12.02 | 7,269,610 |
| 2020-06-02 | $11.33 | $12.20 | $11.26 | $12.05 | $12.03 | 12,770,770 |
| 2020-06-01 | $11.50 | $11.77 | $11.27 | $11.33 | $11.31 | 7,290,550 |
| 2020-05-29 | $11.02 | $11.17 | $10.92 | $10.97 | $10.95 | 2,155,100 |
| 2020-05-28 | $11.15 | $11.24 | $10.93 | $11.06 | $11.04 | 2,878,930 |
| 2020-05-27 | $11.14 | $11.47 | $11.11 | $11.23 | $11.21 | 5,137,670 |
| 2020-05-26 | $11.16 | $11.31 | $10.93 | $11.23 | $11.21 | 3,871,620 |
| 2020-05-25 | $10.93 | $11.11 | $10.89 | $10.96 | $10.94 | 2,025,560 |
| 2020-05-22 | $10.84 | $11.35 | $10.84 | $11.03 | $11.01 | 6,309,540 |
| 2020-05-21 | $10.59 | $11.09 | $10.42 | $10.90 | $10.88 | 4,660,720 |
| 2020-05-20 | $10.68 | $10.69 | $10.52 | $10.57 | $10.55 | 1,252,300 |
| 2020-05-19 | $10.50 | $10.85 | $10.40 | $10.68 | $10.66 | 3,138,950 |
| 2020-05-18 | $10.52 | $10.53 | $10.30 | $10.42 | $10.40 | 1,759,890 |
| 2020-05-15 | $10.54 | $10.62 | $10.50 | $10.54 | $10.52 | 1,308,800 |
| 2020-05-14 | $10.63 | $10.64 | $10.51 | $10.52 | $10.50 | 1,594,440 |
| 2020-05-13 | $10.69 | $10.72 | $10.58 | $10.68 | $10.66 | 1,453,310 |
| 2020-05-12 | $10.75 | $10.81 | $10.51 | $10.66 | $10.64 | 2,079,940 |
| 2020-05-11 | $10.92 | $10.95 | $10.74 | $10.79 | $10.77 | 1,806,910 |
| 2020-05-08 | $10.93 | $10.97 | $10.79 | $10.88 | $10.86 | 2,348,620 |
| 2020-05-07 | $10.90 | $10.96 | $10.79 | $10.81 | $10.79 | 2,010,650 |
| 2020-05-06 | $10.87 | $11.10 | $10.79 | $10.94 | $10.92 | 3,020,800 |
| 2020-05-05 | $10.93 | $10.93 | $10.93 | $10.93 | $10.91 | 0 |
| 2020-05-04 | $10.93 | $10.93 | $10.93 | $10.93 | $10.91 | 0 |
| 2020-05-01 | $10.93 | $10.93 | $10.93 | $10.93 | $10.91 | 0 |
| 2020-04-30 | $10.60 | $11.02 | $10.53 | $10.93 | $10.91 | 3,889,280 |
| 2020-04-29 | $10.22 | $10.65 | $10.22 | $10.53 | $10.51 | 3,330,180 |
| 2020-04-28 | $10.82 | $10.86 | $10.02 | $10.35 | $10.33 | 3,916,120 |
| 2020-04-27 | $10.78 | $10.89 | $10.72 | $10.81 | $10.79 | 1,591,800 |
| 2020-04-24 | $10.93 | $11.00 | $10.77 | $10.82 | $10.80 | 2,622,000 |
| 2020-04-23 | $11.05 | $11.12 | $10.92 | $10.93 | $10.91 | 2,310,740 |
| 2020-04-22 | $11.02 | $11.13 | $10.96 | $11.08 | $11.06 | 2,839,090 |
| 2020-04-21 | $11.24 | $11.26 | $10.94 | $11.04 | $11.02 | 2,500,640 |
| 2020-04-20 | $10.99 | $11.27 | $10.99 | $11.21 | $11.19 | 2,514,960 |
| 2020-04-17 | $11.15 | $11.23 | $11.06 | $11.08 | $11.06 | 3,089,130 |
| 2020-04-16 | $11.13 | $11.14 | $10.97 | $11.10 | $11.08 | 2,764,920 |
| 2020-04-15 | $11.29 | $11.29 | $11.07 | $11.11 | $11.09 | 1,976,900 |
| 2020-04-14 | $11.10 | $11.27 | $11.10 | $11.24 | $11.22 | 1,211,580 |
| 2020-04-13 | $11.13 | $11.18 | $11.00 | $11.10 | $11.08 | 1,366,200 |
| 2020-04-10 | $11.54 | $11.54 | $11.15 | $11.20 | $11.18 | 2,681,430 |
| 2020-04-09 | $11.41 | $11.54 | $11.41 | $11.43 | $11.41 | 2,447,450 |
| 2020-04-08 | $11.21 | $11.49 | $11.21 | $11.41 | $11.39 | 2,347,330 |
| 2020-04-07 | $11.21 | $11.33 | $11.17 | $11.30 | $11.28 | 2,737,070 |
| 2020-04-06 | $11.07 | $11.07 | $11.07 | $11.07 | $11.05 | 0 |
| 2020-04-03 | $11.22 | $11.22 | $11.00 | $11.07 | $11.05 | 1,721,370 |
| 2020-04-02 | $10.94 | $11.17 | $10.89 | $11.16 | $11.14 | 2,072,860 |
| 2020-04-01 | $10.99 | $11.07 | $10.90 | $10.94 | $10.92 | 1,747,180 |
| 2020-03-31 | $11.08 | $11.13 | $10.90 | $10.91 | $10.89 | 1,872,920 |
| 2020-03-30 | $10.90 | $11.15 | $10.88 | $11.03 | $11.01 | 2,994,010 |
| 2020-03-27 | $11.32 | $11.40 | $11.08 | $11.09 | $11.07 | 2,958,880 |
| 2020-03-26 | $11.44 | $11.48 | $11.22 | $11.24 | $11.22 | 2,534,490 |
| 2020-03-25 | $11.61 | $11.62 | $11.39 | $11.44 | $11.42 | 3,427,190 |
| 2020-03-24 | $11.51 | $11.51 | $11.15 | $11.37 | $11.35 | 2,580,670 |
| 2020-03-23 | $11.20 | $11.39 | $11.12 | $11.19 | $11.17 | 2,834,000 |
| 2020-03-20 | $11.56 | $11.68 | $11.40 | $11.52 | $11.50 | 3,158,580 |
| 2020-03-19 | $11.16 | $11.59 | $11.03 | $11.48 | $11.46 | 4,226,200 |
| 2020-03-18 | $11.34 | $11.44 | $11.09 | $11.22 | $11.20 | 4,766,460 |
| 2020-03-17 | $11.33 | $11.34 | $10.88 | $11.25 | $11.23 | 5,351,170 |
| 2020-03-16 | $11.78 | $11.86 | $11.07 | $11.15 | $11.13 | 8,087,960 |
| 2020-03-13 | $11.13 | $11.77 | $10.82 | $11.73 | $11.71 | 7,597,370 |
| 2020-03-12 | $12.05 | $12.05 | $11.63 | $11.74 | $11.72 | 7,339,080 |
| 2020-03-11 | $12.43 | $12.61 | $12.11 | $12.18 | $12.16 | 6,430,170 |
| 2020-03-10 | $11.97 | $12.40 | $11.75 | $12.36 | $12.34 | 7,544,510 |
| 2020-03-09 | $12.65 | $12.70 | $12.08 | $12.13 | $12.11 | 10,292,580 |
| 2020-03-06 | $12.77 | $12.89 | $12.63 | $12.80 | $12.78 | 5,435,990 |
| 2020-03-05 | $12.84 | $12.95 | $12.65 | $12.85 | $12.83 | 7,178,820 |
| 2020-03-04 | $12.78 | $12.95 | $12.43 | $12.75 | $12.73 | 8,293,990 |
| 2020-03-03 | $12.98 | $13.20 | $12.71 | $12.82 | $12.80 | 9,694,200 |
| 2020-03-02 | $12.56 | $12.95 | $12.54 | $12.71 | $12.69 | 9,601,980 |
| 2020-02-28 | $12.90 | $13.19 | $12.41 | $12.50 | $12.48 | 14,974,050 |
| 2020-02-27 | $13.44 | $13.60 | $13.10 | $13.40 | $13.38 | 13,196,630 |
| 2020-02-26 | $13.45 | $13.84 | $13.00 | $13.18 | $13.16 | 18,912,440 |
| 2020-02-25 | $12.91 | $13.52 | $12.80 | $13.44 | $13.42 | 15,981,660 |
| 2020-02-24 | $13.32 | $13.57 | $13.05 | $13.47 | $13.45 | 11,779,620 |
| 2020-02-21 | $13.15 | $13.45 | $13.14 | $13.30 | $13.28 | 10,457,130 |
| 2020-02-20 | $13.19 | $13.27 | $12.89 | $13.20 | $13.18 | 9,509,100 |
| 2020-02-19 | $12.98 | $13.41 | $12.81 | $13.02 | $13.00 | 11,056,480 |
| 2020-02-18 | $12.45 | $13.05 | $12.41 | $13.00 | $12.98 | 12,489,740 |
| 2020-02-17 | $12.12 | $12.53 | $12.10 | $12.45 | $12.43 | 8,298,910 |
| 2020-02-14 | $12.09 | $12.23 | $12.04 | $12.13 | $12.11 | 4,560,730 |
| 2020-02-13 | $12.31 | $12.37 | $12.05 | $12.12 | $12.10 | 5,822,770 |
| 2020-02-12 | $12.14 | $12.34 | $12.01 | $12.32 | $12.30 | 6,553,730 |
| 2020-02-11 | $12.00 | $12.21 | $11.98 | $12.07 | $12.05 | 6,366,800 |
| 2020-02-10 | $12.23 | $12.68 | $11.98 | $12.21 | $12.19 | 11,491,270 |
| 2020-02-07 | $11.98 | $12.55 | $11.91 | $12.23 | $12.21 | 13,096,290 |
| 2020-02-06 | $11.80 | $12.11 | $11.64 | $12.01 | $11.99 | 9,663,160 |
| 2020-02-05 | $12.01 | $12.16 | $11.65 | $11.94 | $11.92 | 10,822,440 |
| 2020-02-04 | $10.70 | $12.20 | $10.70 | $11.94 | $11.92 | 10,580,960 |
| 2020-02-03 | $11.38 | $11.47 | $11.38 | $11.38 | $11.36 | 6,889,000 |
| 2020-01-31 | $12.64 | $12.64 | $12.64 | $12.64 | $12.62 | 0 |
| 2020-01-30 | $12.64 | $12.64 | $12.64 | $12.64 | $12.62 | 0 |
| 2020-01-29 | $12.64 | $12.64 | $12.64 | $12.64 | $12.62 | 0 |
| 2020-01-28 | $12.64 | $12.64 | $12.64 | $12.64 | $12.62 | 0 |
| 2020-01-27 | $12.64 | $12.64 | $12.64 | $12.64 | $12.62 | 0 |
| 2020-01-24 | $12.64 | $12.64 | $12.64 | $12.64 | $12.62 | 0 |
| 2020-01-23 | $13.25 | $13.46 | $12.47 | $12.64 | $12.62 | 10,134,870 |
| 2020-01-22 | $13.14 | $13.50 | $12.86 | $13.40 | $13.38 | 7,808,030 |
| 2020-01-21 | $13.50 | $13.59 | $12.98 | $13.13 | $13.11 | 9,884,080 |
| 2020-01-20 | $13.38 | $13.54 | $13.30 | $13.40 | $13.38 | 5,140,980 |
| 2020-01-17 | $13.34 | $13.62 | $13.21 | $13.39 | $13.37 | 6,761,800 |
| 2020-01-16 | $14.00 | $14.10 | $13.30 | $13.47 | $13.45 | 9,635,780 |
| 2020-01-15 | $13.54 | $13.72 | $13.20 | $13.64 | $13.62 | 10,270,770 |
| 2020-01-14 | $13.43 | $13.85 | $13.26 | $13.54 | $13.52 | 14,894,720 |
| 2020-01-13 | $13.44 | $13.80 | $13.20 | $13.31 | $13.29 | 11,888,570 |
| 2020-01-10 | $13.35 | $13.58 | $13.07 | $13.47 | $13.45 | 9,301,450 |
| 2020-01-09 | $13.17 | $13.55 | $13.03 | $13.36 | $13.34 | 14,066,360 |
| 2020-01-08 | $12.96 | $13.65 | $12.55 | $13.18 | $13.16 | 20,043,380 |
| 2020-01-07 | $12.04 | $13.25 | $12.02 | $12.90 | $12.88 | 18,939,680 |
| 2020-01-06 | $12.10 | $12.15 | $11.95 | $12.15 | $12.13 | 5,650,210 |
| 2020-01-03 | $11.78 | $12.10 | $11.75 | $12.09 | $12.07 | 7,617,750 |
| 2020-01-02 | $11.88 | $11.88 | $11.70 | $11.80 | $11.78 | 3,630,740 |
| 2020-01-01 | $11.72 | $11.72 | $11.72 | $11.72 | $11.70 | 0 |
| 2019-12-31 | $11.68 | $11.84 | $11.65 | $11.72 | $11.70 | 2,091,410 |
| 2019-12-30 | $11.67 | $11.74 | $11.51 | $11.68 | $11.66 | 2,550,600 |
| 2019-12-27 | $11.85 | $11.93 | $11.63 | $11.67 | $11.65 | 3,567,870 |
| 2019-12-26 | $11.63 | $11.88 | $11.55 | $11.79 | $11.77 | 4,242,010 |
| 2019-12-25 | $11.50 | $11.70 | $11.37 | $11.59 | $11.57 | 3,106,170 |
| 2019-12-24 | $11.50 | $11.56 | $11.28 | $11.51 | $11.49 | 3,863,540 |
| 2019-12-23 | $11.65 | $11.77 | $11.52 | $11.52 | $11.50 | 3,319,350 |
| 2019-12-20 | $11.65 | $11.84 | $11.56 | $11.58 | $11.56 | 3,528,200 |
| 2019-12-19 | $11.76 | $11.83 | $11.66 | $11.74 | $11.72 | 3,960,310 |
| 2019-12-18 | $11.96 | $12.09 | $11.75 | $11.76 | $11.74 | 5,041,900 |
| 2019-12-17 | $11.79 | $12.03 | $11.76 | $11.95 | $11.93 | 4,730,370 |
| 2019-12-16 | $11.63 | $11.79 | $11.55 | $11.78 | $11.76 | 3,482,500 |
| 2019-12-13 | $11.71 | $11.77 | $11.48 | $11.60 | $11.58 | 3,665,990 |
| 2019-12-12 | $11.59 | $11.59 | $11.46 | $11.48 | $11.46 | 1,947,770 |
| 2019-12-11 | $11.69 | $11.69 | $11.52 | $11.57 | $11.55 | 1,785,130 |
| 2019-12-10 | $11.50 | $11.73 | $11.47 | $11.67 | $11.65 | 3,198,870 |
| 2019-12-09 | $11.49 | $11.71 | $11.49 | $11.54 | $11.52 | 3,354,800 |
| 2019-12-06 | $11.45 | $11.48 | $11.37 | $11.46 | $11.44 | 1,889,600 |
| 2019-12-05 | $11.39 | $11.43 | $11.33 | $11.41 | $11.39 | 2,500,320 |
| 2019-12-04 | $11.27 | $11.43 | $11.25 | $11.31 | $11.29 | 1,824,780 |
| 2019-12-03 | $11.32 | $11.34 | $11.19 | $11.33 | $11.31 | 2,279,060 |
| 2019-12-02 | $11.15 | $11.32 | $11.06 | $11.30 | $11.28 | 2,948,010 |
| 2019-11-29 | $11.24 | $11.24 | $10.90 | $11.16 | $11.14 | 3,518,610 |
| 2019-11-28 | $11.42 | $11.42 | $11.19 | $11.19 | $11.17 | 2,235,070 |
| 2019-11-27 | $11.34 | $11.43 | $11.26 | $11.32 | $11.30 | 1,599,510 |
| 2019-11-26 | $11.50 | $11.50 | $11.28 | $11.34 | $11.32 | 2,309,380 |
| 2019-11-25 | $11.33 | $11.50 | $11.26 | $11.42 | $11.40 | 2,040,550 |
| 2019-11-22 | $11.55 | $11.62 | $11.32 | $11.34 | $11.32 | 2,747,930 |
| 2019-11-21 | $11.67 | $11.67 | $11.41 | $11.45 | $11.43 | 1,903,890 |
| 2019-11-20 | $11.75 | $11.80 | $11.55 | $11.56 | $11.54 | 2,940,200 |
| 2019-11-19 | $11.32 | $11.67 | $11.32 | $11.64 | $11.62 | 2,910,480 |
| 2019-11-18 | $11.39 | $11.52 | $11.22 | $11.30 | $11.28 | 2,266,690 |
| 2019-11-15 | $11.54 | $11.60 | $11.36 | $11.39 | $11.37 | 1,772,300 |
| 2019-11-14 | $11.58 | $11.58 | $11.42 | $11.54 | $11.52 | 1,806,260 |
| 2019-11-13 | $11.50 | $11.63 | $11.40 | $11.45 | $11.43 | 1,876,550 |
| 2019-11-12 | $11.51 | $11.61 | $11.31 | $11.52 | $11.50 | 2,802,210 |
| 2019-11-11 | $11.81 | $11.81 | $11.42 | $11.50 | $11.48 | 5,379,770 |
| 2019-11-08 | $11.95 | $12.15 | $11.85 | $11.86 | $11.84 | 3,605,990 |
| 2019-11-07 | $11.91 | $12.00 | $11.71 | $11.95 | $11.93 | 4,840,350 |
| 2019-11-06 | $11.90 | $12.08 | $11.82 | $12.03 | $12.01 | 4,745,610 |
| 2019-11-05 | $11.90 | $12.02 | $11.71 | $11.84 | $11.82 | 4,898,600 |
| 2019-11-04 | $12.00 | $12.20 | $11.91 | $11.96 | $11.94 | 4,003,190 |
| 2019-11-01 | $11.95 | $12.18 | $11.86 | $11.97 | $11.95 | 6,118,860 |
| 2019-10-31 | $12.39 | $12.49 | $11.87 | $11.95 | $11.93 | 10,708,320 |
| 2019-10-30 | $12.36 | $12.59 | $12.10 | $12.38 | $12.36 | 6,599,560 |
| 2019-10-29 | $12.06 | $12.97 | $12.05 | $12.35 | $12.33 | 12,038,580 |
| 2019-10-28 | $11.83 | $12.25 | $11.83 | $12.11 | $12.09 | 5,475,600 |
| 2019-10-25 | $11.83 | $11.89 | $11.61 | $11.83 | $11.81 | 2,785,150 |
| 2019-10-24 | $12.10 | $12.14 | $11.70 | $11.83 | $11.81 | 4,924,290 |
| 2019-10-23 | $12.09 | $12.17 | $11.90 | $12.05 | $12.03 | 8,358,080 |
| 2019-10-22 | $11.92 | $12.10 | $11.83 | $11.99 | $11.97 | 5,297,340 |
| 2019-10-21 | $11.71 | $11.96 | $11.49 | $11.85 | $11.83 | 4,803,350 |
| 2019-10-18 | $11.73 | $11.91 | $11.60 | $11.67 | $11.65 | 7,142,530 |
| 2019-10-17 | $12.09 | $12.20 | $11.59 | $11.73 | $11.71 | 8,359,850 |
| 2019-10-16 | $11.35 | $12.19 | $11.32 | $11.80 | $11.78 | 14,489,800 |
| 2019-10-15 | $11.88 | $12.00 | $11.21 | $11.21 | $11.19 | 19,738,740 |
| 2019-10-14 | $11.46 | $12.43 | $11.31 | $12.21 | $12.19 | 24,236,820 |
| 2019-10-11 | $11.34 | $11.51 | $11.27 | $11.30 | $11.28 | 5,012,540 |
| 2019-10-10 | $10.78 | $11.60 | $10.73 | $11.34 | $11.32 | 6,388,970 |
| 2019-10-09 | $10.77 | $10.83 | $10.63 | $10.80 | $10.78 | 1,863,370 |
| 2019-10-08 | $10.72 | $10.90 | $10.61 | $10.78 | $10.76 | 3,294,100 |
| 2019-10-07 | $10.80 | $10.80 | $10.80 | $10.80 | $10.78 | 0 |
| 2019-10-04 | $10.80 | $10.80 | $10.80 | $10.80 | $10.78 | 0 |
| 2019-10-03 | $10.80 | $10.80 | $10.80 | $10.80 | $10.78 | 0 |
| 2019-10-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.78 | 0 |
| 2019-10-01 | $10.80 | $10.80 | $10.80 | $10.80 | $10.78 | 0 |
| 2019-09-30 | $10.80 | $10.87 | $10.67 | $10.80 | $10.78 | 2,347,050 |
| 2019-09-27 | $10.70 | $10.82 | $10.57 | $10.80 | $10.78 | 2,950,480 |
| 2019-09-26 | $10.88 | $10.88 | $10.51 | $10.69 | $10.67 | 4,532,600 |
| 2019-09-25 | $10.98 | $10.98 | $10.76 | $10.84 | $10.82 | 3,376,000 |
| 2019-09-24 | $10.98 | $11.15 | $10.92 | $10.93 | $10.91 | 3,961,160 |
| 2019-09-23 | $11.28 | $11.28 | $10.88 | $10.98 | $10.96 | 3,481,260 |
| 2019-09-20 | $11.06 | $11.25 | $10.97 | $11.20 | $11.18 | 5,853,800 |
| 2019-09-19 | $11.02 | $11.08 | $10.88 | $11.07 | $11.05 | 3,028,400 |
| 2019-09-18 | $10.74 | $11.07 | $10.70 | $10.96 | $10.94 | 4,359,820 |
| 2019-09-17 | $11.04 | $11.05 | $10.71 | $10.74 | $10.72 | 4,964,440 |
| 2019-09-16 | $11.08 | $11.21 | $11.01 | $11.04 | $11.02 | 2,986,100 |
| 2019-09-13 | $11.06 | $11.06 | $11.06 | $11.06 | $11.04 | 0 |
| 2019-09-12 | $11.08 | $11.15 | $10.95 | $11.06 | $11.04 | 3,409,760 |
| 2019-09-11 | $11.28 | $11.30 | $11.05 | $11.06 | $11.04 | 3,810,850 |
| 2019-09-10 | $11.22 | $11.28 | $11.06 | $11.13 | $11.11 | 3,939,820 |
| 2019-09-09 | $11.01 | $11.24 | $10.99 | $11.22 | $11.20 | 5,585,200 |
| 2019-09-06 | $11.05 | $11.07 | $10.85 | $10.97 | $10.95 | 3,638,440 |
| 2019-09-05 | $10.88 | $11.08 | $10.85 | $10.99 | $10.97 | 8,417,690 |
| 2019-09-04 | $10.93 | $11.11 | $10.81 | $10.88 | $10.86 | 5,451,100 |
| 2019-09-03 | $10.68 | $10.87 | $10.66 | $10.81 | $10.79 | 4,410,170 |
| 2019-09-02 | $10.59 | $10.73 | $10.42 | $10.68 | $10.66 | 4,551,610 |
| 2019-08-30 | $10.74 | $10.92 | $10.46 | $10.53 | $10.51 | 7,058,080 |
| 2019-08-29 | $10.90 | $10.96 | $10.61 | $10.69 | $10.67 | 7,560,410 |
| 2019-08-28 | $10.66 | $11.08 | $10.57 | $10.98 | $10.96 | 6,819,550 |
| 2019-08-27 | $10.41 | $10.68 | $10.41 | $10.61 | $10.59 | 2,703,570 |
| 2019-08-26 | $10.34 | $10.51 | $10.28 | $10.41 | $10.39 | 3,209,900 |
| 2019-08-23 | $10.49 | $10.61 | $10.42 | $10.51 | $10.49 | 2,669,290 |
| 2019-08-22 | $10.74 | $10.74 | $10.43 | $10.52 | $10.50 | 3,955,920 |
| 2019-08-21 | $10.77 | $10.77 | $10.61 | $10.61 | $10.59 | 2,800,210 |
| 2019-08-20 | $10.91 | $11.08 | $10.67 | $10.70 | $10.68 | 4,477,380 |
| 2019-08-19 | $10.67 | $10.92 | $10.59 | $10.89 | $10.87 | 5,199,090 |
| 2019-08-16 | $10.70 | $10.70 | $10.50 | $10.55 | $10.53 | 2,634,200 |
| 2019-08-15 | $10.26 | $10.60 | $10.22 | $10.54 | $10.52 | 4,322,170 |
| 2019-08-14 | $10.51 | $10.62 | $10.42 | $10.49 | $10.47 | 3,423,650 |
| 2019-08-13 | $10.52 | $10.57 | $10.28 | $10.38 | $10.36 | 2,380,400 |
| 2019-08-12 | $10.20 | $10.55 | $10.16 | $10.55 | $10.53 | 4,092,320 |
| 2019-08-09 | $10.60 | $10.70 | $10.16 | $10.20 | $10.18 | 5,995,260 |
| 2019-08-08 | $10.46 | $10.86 | $10.42 | $10.62 | $10.60 | 9,375,900 |
| 2019-08-07 | $10.52 | $10.73 | $10.35 | $10.38 | $10.36 | 3,179,110 |
| 2019-08-06 | $10.44 | $10.65 | $9.98 | $10.51 | $10.49 | 6,339,830 |
| 2019-08-05 | $10.75 | $10.94 | $10.60 | $10.64 | $10.62 | 4,585,490 |
| 2019-08-02 | $11.00 | $11.12 | $10.60 | $10.90 | $10.88 | 7,133,400 |
| 2019-08-01 | $11.35 | $11.50 | $11.14 | $11.17 | $11.15 | 4,182,300 |
| 2019-07-31 | $11.40 | $11.49 | $11.33 | $11.35 | $11.33 | 3,415,130 |
| 2019-07-30 | $11.53 | $11.59 | $11.38 | $11.42 | $11.40 | 5,061,770 |
| 2019-07-29 | $11.85 | $11.85 | $11.38 | $11.42 | $11.40 | 6,393,200 |
| 2019-07-26 | $11.83 | $11.87 | $11.75 | $11.78 | $11.76 | 1,724,860 |
| 2019-07-25 | $12.10 | $12.20 | $11.78 | $11.86 | $11.84 | 4,420,400 |
| 2019-07-24 | $11.74 | $11.96 | $11.74 | $11.87 | $11.85 | 2,753,200 |
| 2019-07-23 | $11.47 | $11.80 | $11.47 | $11.74 | $11.72 | 2,823,190 |
| 2019-07-22 | $11.77 | $11.87 | $11.40 | $11.49 | $11.47 | 3,918,290 |
| 2019-07-19 | $11.90 | $11.99 | $11.82 | $11.85 | $11.83 | 2,429,600 |
| 2019-07-18 | $11.85 | $12.08 | $11.80 | $11.94 | $11.91 | 4,273,420 |
| 2019-07-17 | $12.01 | $12.19 | $11.91 | $12.01 | $11.98 | 3,746,680 |
| 2019-07-16 | $11.81 | $12.18 | $11.76 | $12.01 | $11.98 | 3,664,410 |
| 2019-07-15 | $11.81 | $11.97 | $11.41 | $11.90 | $11.87 | 5,314,610 |
| 2019-07-12 | $12.04 | $12.04 | $11.78 | $11.83 | $11.80 | 3,841,520 |
| 2019-07-11 | $12.00 | $12.13 | $11.82 | $11.92 | $11.89 | 4,785,480 |
| 2019-07-10 | $12.24 | $12.45 | $11.78 | $11.90 | $11.87 | 7,968,680 |
| 2019-07-09 | $12.30 | $12.45 | $12.15 | $12.24 | $12.21 | 7,671,240 |
| 2019-07-08 | $12.59 | $12.60 | $12.24 | $12.34 | $12.31 | 12,635,680 |
| 2019-07-05 | $11.76 | $12.78 | $11.73 | $12.45 | $12.42 | 16,581,730 |
| 2019-07-04 | $11.79 | $11.85 | $11.63 | $11.67 | $11.64 | 3,951,800 |
| 2019-07-03 | $11.79 | $11.84 | $11.59 | $11.65 | $11.62 | 5,560,560 |
| 2019-07-02 | $11.69 | $11.98 | $11.57 | $11.81 | $11.78 | 7,194,670 |
| 2019-07-01 | $11.51 | $11.88 | $11.50 | $11.68 | $11.65 | 8,485,780 |
| 2019-06-28 | $11.51 | $11.56 | $11.29 | $11.37 | $11.34 | 5,299,900 |
| 2019-06-27 | $11.60 | $11.65 | $11.46 | $11.50 | $11.47 | 5,952,920 |
| 2019-06-26 | $11.63 | $11.73 | $11.47 | $11.58 | $11.55 | 7,153,060 |
| 2019-06-25 | $11.45 | $11.63 | $11.10 | $11.63 | $11.60 | 7,223,140 |
| 2019-06-24 | $11.44 | $11.57 | $11.34 | $11.37 | $11.34 | 4,958,740 |
| 2019-06-21 | $11.38 | $11.69 | $11.34 | $11.44 | $11.41 | 9,108,610 |
| 2019-06-20 | $11.34 | $11.55 | $11.22 | $11.45 | $11.42 | 7,330,290 |
| 2019-06-19 | $11.23 | $11.41 | $11.07 | $11.31 | $11.28 | 6,951,560 |
| 2019-06-18 | $11.01 | $11.15 | $10.85 | $10.94 | $10.91 | 4,033,670 |
| 2019-06-17 | $11.08 | $11.13 | $9.89 | $10.97 | $10.94 | 7,834,450 |
| 2019-06-14 | $11.31 | $11.37 | $10.94 | $10.99 | $10.96 | 9,660,100 |
| 2019-06-13 | $11.30 | $11.44 | $11.12 | $11.32 | $11.29 | 8,372,460 |
| 2019-06-12 | $11.40 | $11.72 | $11.25 | $11.28 | $11.25 | 14,588,850 |
| 2019-06-11 | $11.00 | $11.47 | $10.90 | $11.34 | $11.31 | 11,907,590 |
| 2019-06-10 | $11.35 | $11.35 | $10.92 | $11.05 | $11.02 | 11,015,260 |
| 2019-06-07 | $11.17 | $11.17 | $11.17 | $11.17 | $11.14 | 0 |
| 2019-06-06 | $11.59 | $11.59 | $11.07 | $11.17 | $11.14 | 12,696,100 |
| 2019-06-05 | $12.05 | $12.10 | $11.20 | $11.35 | $11.32 | 14,857,610 |
| 2019-06-04 | $12.07 | $12.30 | $11.52 | $11.67 | $11.64 | 15,827,460 |
| 2019-06-03 | $12.37 | $12.59 | $11.75 | $11.90 | $11.87 | 18,590,330 |
| 2019-05-31 | $12.20 | $13.00 | $12.20 | $12.24 | $12.21 | 25,841,080 |
| 2019-05-30 | $12.29 | $13.16 | $12.04 | $12.52 | $12.49 | 30,224,110 |
| 2019-05-29 | $12.30 | $12.94 | $11.72 | $12.29 | $12.26 | 39,605,410 |
| 2019-05-28 | $10.90 | $11.92 | $10.80 | $11.92 | $11.89 | 29,192,990 |
| 2019-05-27 | $10.42 | $11.00 | $10.42 | $10.84 | $10.81 | 13,193,470 |
| 2019-05-24 | $10.45 | $10.68 | $10.25 | $10.40 | $10.37 | 8,624,410 |
| 2019-05-23 | $10.33 | $10.85 | $10.30 | $10.60 | $10.57 | 10,674,160 |
| 2019-05-22 | $10.48 | $10.78 | $10.35 | $10.45 | $10.42 | 11,229,680 |
| 2019-05-21 | $10.30 | $10.55 | $10.10 | $10.53 | $10.50 | 11,401,180 |
| 2019-05-20 | $9.72 | $10.59 | $9.72 | $10.35 | $10.32 | 13,943,930 |
| 2019-05-17 | $9.53 | $9.95 | $9.53 | $9.67 | $9.64 | 8,263,580 |
| 2019-05-16 | $9.44 | $9.69 | $9.42 | $9.53 | $9.50 | 4,741,160 |
| 2019-05-15 | $9.38 | $9.45 | $9.30 | $9.42 | $9.40 | 3,496,530 |
| 2019-05-14 | $9.15 | $9.44 | $9.15 | $9.25 | $9.23 | 3,239,560 |
| 2019-05-13 | $9.25 | $9.49 | $9.20 | $9.30 | $9.28 | 3,658,200 |
| 2019-05-10 | $9.08 | $9.36 | $9.01 | $9.35 | $9.33 | 5,194,280 |
| 2019-05-09 | $8.98 | $9.30 | $8.88 | $9.02 | $9.00 | 4,140,140 |
| 2019-05-08 | $8.89 | $9.17 | $8.72 | $9.03 | $9.01 | 3,801,170 |
| 2019-05-07 | $8.98 | $9.10 | $8.76 | $8.95 | $8.93 | 5,934,110 |
| 2019-05-06 | $9.44 | $9.54 | $8.80 | $8.80 | $8.78 | 10,199,590 |
| 2019-05-03 | $9.77 | $9.77 | $9.77 | $9.77 | $9.74 | 0 |
| 2019-05-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.74 | 0 |
| 2019-05-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.74 | 0 |
| 2019-04-30 | $9.56 | $9.87 | $9.51 | $9.77 | $9.74 | 4,487,560 |
| 2019-04-29 | $9.93 | $9.99 | $9.53 | $9.56 | $9.53 | 9,176,360 |
| 2019-04-26 | $9.99 | $10.24 | $9.82 | $10.00 | $9.97 | 10,135,830 |
| 2019-04-25 | $10.60 | $10.72 | $10.22 | $10.25 | $10.22 | 12,599,600 |
| 2019-04-24 | $10.79 | $10.79 | $10.30 | $10.61 | $10.58 | 17,941,950 |
| 2019-04-23 | $10.69 | $11.07 | $10.48 | $10.87 | $10.84 | 26,477,000 |
| 2019-04-22 | $10.68 | $10.94 | $10.40 | $10.48 | $10.45 | 14,439,630 |
| 2019-04-19 | $10.22 | $10.46 | $10.16 | $10.45 | $10.42 | 8,462,700 |
| 2019-04-18 | $10.51 | $10.57 | $10.19 | $10.23 | $10.20 | 11,467,790 |
| 2019-04-17 | $10.62 | $10.73 | $10.48 | $10.51 | $10.48 | 10,785,110 |
| 2019-04-16 | $10.59 | $10.64 | $10.14 | $10.64 | $10.61 | 16,286,330 |
| 2019-04-15 | $11.18 | $11.18 | $10.61 | $10.68 | $10.65 | 19,931,620 |
| 2019-04-12 | $10.73 | $11.06 | $10.51 | $10.97 | $10.94 | 24,071,790 |
| 2019-04-11 | $10.63 | $11.08 | $10.60 | $10.62 | $10.59 | 20,551,900 |
| 2019-04-10 | $10.78 | $10.93 | $10.50 | $10.56 | $10.53 | 17,250,200 |
| 2019-04-09 | $10.42 | $11.10 | $10.42 | $10.84 | $10.81 | 23,418,240 |
| 2019-04-08 | $10.74 | $10.81 | $10.32 | $10.44 | $10.41 | 17,019,920 |
| 2019-04-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.81 | 0 |
| 2019-04-04 | $11.07 | $11.11 | $10.69 | $10.84 | $10.81 | 21,511,780 |
| 2019-04-03 | $10.76 | $11.19 | $10.66 | $11.08 | $11.05 | 26,199,250 |
| 2019-04-02 | $11.18 | $11.24 | $10.58 | $10.65 | $10.62 | 22,848,150 |
| 2019-04-01 | $10.23 | $10.80 | $10.22 | $10.74 | $10.71 | 19,876,910 |
| 2019-03-29 | $9.92 | $10.32 | $9.83 | $10.25 | $10.22 | 12,915,180 |
| 2019-03-28 | $9.72 | $10.58 | $9.61 | $10.05 | $10.02 | 18,551,900 |
| 2019-03-27 | $9.94 | $10.03 | $9.40 | $9.77 | $9.74 | 16,062,690 |
| 2019-03-26 | $10.49 | $10.55 | $9.97 | $10.02 | $9.99 | 15,122,000 |
| 2019-03-25 | $10.45 | $10.67 | $10.36 | $10.47 | $10.44 | 13,816,470 |
| 2019-03-22 | $10.50 | $10.78 | $10.37 | $10.61 | $10.58 | 18,654,490 |
| 2019-03-21 | $10.26 | $10.81 | $10.16 | $10.57 | $10.54 | 27,479,550 |
| 2019-03-20 | $10.35 | $10.35 | $9.91 | $10.18 | $10.15 | 15,476,820 |
| 2019-03-19 | $10.12 | $10.54 | $10.04 | $10.36 | $10.33 | 19,781,130 |
| 2019-03-18 | $9.94 | $10.19 | $9.78 | $10.18 | $10.15 | 15,969,400 |
| 2019-03-15 | $9.86 | $10.09 | $9.73 | $9.89 | $9.86 | 16,670,140 |
| 2019-03-14 | $10.39 | $10.39 | $9.62 | $9.79 | $9.76 | 22,561,200 |
| 2019-03-13 | $10.95 | $11.03 | $10.28 | $10.40 | $10.37 | 30,476,290 |
| 2019-03-12 | $10.66 | $11.19 | $10.57 | $11.19 | $11.16 | 38,986,720 |
| 2019-03-11 | $10.99 | $11.30 | $10.13 | $10.66 | $10.63 | 40,373,930 |
| 2019-03-08 | $11.12 | $11.77 | $10.99 | $10.99 | $10.96 | 57,415,090 |
| 2019-03-07 | $11.76 | $12.21 | $11.20 | $12.21 | $12.18 | 91,839,470 |
| 2019-03-06 | $11.10 | $11.10 | $10.89 | $11.10 | $11.07 | 43,062,470 |
| 2019-03-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.06 | 4,247,750 |
| 2019-03-04 | $9.17 | $9.17 | $9.17 | $9.17 | $9.15 | 3,664,490 |
| 2019-03-01 | $8.47 | $8.48 | $8.25 | $8.34 | $8.32 | 5,549,010 |
| 2019-02-28 | $8.31 | $8.40 | $8.24 | $8.36 | $8.34 | 5,593,070 |
| 2019-02-27 | $8.33 | $8.44 | $8.20 | $8.31 | $8.29 | 9,487,800 |
| 2019-02-26 | $8.43 | $8.52 | $8.23 | $8.35 | $8.33 | 15,051,100 |
| 2019-02-25 | $8.40 | $8.54 | $8.16 | $8.40 | $8.38 | 21,829,390 |
| 2019-02-22 | $7.72 | $8.08 | $7.68 | $8.08 | $8.06 | 11,407,570 |
| 2019-02-21 | $7.76 | $7.86 | $7.70 | $7.73 | $7.71 | 8,490,150 |
| 2019-02-20 | $7.85 | $7.88 | $7.68 | $7.75 | $7.73 | 8,456,550 |
| 2019-02-19 | $7.78 | $8.07 | $7.75 | $7.90 | $7.88 | 13,127,310 |
| 2019-02-18 | $7.80 | $7.84 | $7.66 | $7.81 | $7.79 | 10,469,880 |
| 2019-02-15 | $7.45 | $7.95 | $7.42 | $7.65 | $7.63 | 15,926,400 |
| 2019-02-14 | $7.42 | $7.45 | $7.35 | $7.41 | $7.39 | 5,926,770 |
| 2019-02-13 | $7.30 | $7.47 | $7.24 | $7.44 | $7.42 | 8,888,530 |
| 2019-02-12 | $7.16 | $7.28 | $7.15 | $7.26 | $7.24 | 3,854,520 |
| 2019-02-11 | $7.00 | $7.17 | $7.00 | $7.17 | $7.15 | 3,362,370 |
| 2019-02-08 | $7.01 | $7.01 | $7.01 | $7.01 | $6.99 | 0 |
| 2019-02-07 | $7.01 | $7.01 | $7.01 | $7.01 | $6.99 | 0 |
| 2019-02-06 | $7.01 | $7.01 | $7.01 | $7.01 | $6.99 | 0 |
| 2019-02-05 | $7.01 | $7.01 | $7.01 | $7.01 | $6.99 | 0 |
| 2019-02-04 | $7.01 | $7.01 | $7.01 | $7.01 | $6.99 | 0 |
| 2019-02-01 | $6.91 | $7.02 | $6.86 | $7.01 | $6.99 | 2,513,760 |
| 2019-01-31 | $6.92 | $7.04 | $6.82 | $6.86 | $6.84 | 2,761,200 |
| 2019-01-30 | $6.89 | $7.00 | $6.86 | $6.89 | $6.87 | 2,093,100 |
| 2019-01-29 | $7.05 | $7.05 | $6.82 | $6.94 | $6.92 | 4,021,750 |
| 2019-01-28 | $7.21 | $7.26 | $7.02 | $7.04 | $7.02 | 4,457,060 |
| 2019-01-25 | $7.31 | $7.31 | $7.14 | $7.17 | $7.15 | 4,340,080 |
| 2019-01-24 | $7.19 | $7.34 | $7.17 | $7.25 | $7.23 | 5,820,020 |
| 2019-01-23 | $7.23 | $7.25 | $7.12 | $7.19 | $7.17 | 2,666,090 |
| 2019-01-22 | $7.26 | $7.32 | $7.13 | $7.25 | $7.23 | 3,490,940 |
| 2019-01-21 | $7.21 | $7.35 | $7.20 | $7.27 | $7.25 | 3,517,620 |
| 2019-01-18 | $7.16 | $7.27 | $7.13 | $7.22 | $7.20 | 3,288,540 |
| 2019-01-17 | $7.33 | $7.33 | $7.12 | $7.16 | $7.14 | 3,830,480 |
| 2019-01-16 | $7.36 | $7.46 | $7.26 | $7.29 | $7.27 | 4,024,600 |
| 2019-01-15 | $7.18 | $7.39 | $7.18 | $7.38 | $7.36 | 5,077,400 |
| 2019-01-14 | $7.30 | $7.35 | $7.18 | $7.23 | $7.21 | 4,654,520 |
| 2019-01-11 | $7.24 | $7.32 | $7.20 | $7.30 | $7.28 | 4,699,770 |
| 2019-01-10 | $7.18 | $7.34 | $7.18 | $7.21 | $7.19 | 4,385,800 |
| 2019-01-09 | $7.22 | $7.36 | $7.18 | $7.18 | $7.16 | 6,632,790 |
| 2019-01-08 | $7.24 | $7.24 | $7.10 | $7.18 | $7.16 | 5,784,090 |
| 2019-01-07 | $7.16 | $7.33 | $7.14 | $7.30 | $7.28 | 6,557,510 |
| 2019-01-04 | $6.89 | $7.18 | $6.80 | $7.14 | $7.12 | 5,187,320 |
| 2019-01-03 | $6.92 | $7.00 | $6.88 | $6.92 | $6.90 | 2,355,070 |
| 2019-01-02 | $6.95 | $6.96 | $6.88 | $6.92 | $6.90 | 2,028,540 |
| 2019-01-01 | $6.90 | $6.90 | $6.90 | $6.90 | $6.88 | 0 |
| 2018-12-31 | $6.90 | $6.90 | $6.90 | $6.90 | $6.88 | 0 |
| 2018-12-28 | $6.96 | $7.04 | $6.88 | $6.90 | $6.88 | 2,714,380 |
| 2018-12-27 | $7.24 | $7.29 | $6.96 | $6.96 | $6.94 | 4,521,980 |
| 2018-12-26 | $6.95 | $7.06 | $6.91 | $7.04 | $7.02 | 2,839,920 |
| 2018-12-25 | $6.96 | $7.00 | $6.75 | $6.96 | $6.94 | 3,863,390 |
| 2018-12-24 | $6.90 | $7.07 | $6.90 | $7.04 | $7.02 | 2,373,800 |
| 2018-12-21 | $6.88 | $6.95 | $6.87 | $6.94 | $6.92 | 2,099,860 |
| 2018-12-20 | $6.86 | $6.97 | $6.80 | $6.92 | $6.90 | 2,329,580 |
| 2018-12-19 | $7.03 | $7.06 | $6.87 | $6.90 | $6.88 | 2,602,070 |
| 2018-12-18 | $7.01 | $7.10 | $6.95 | $6.99 | $6.97 | 2,869,980 |
| 2018-12-17 | $6.99 | $7.12 | $6.93 | $7.07 | $7.05 | 3,137,920 |
| 2018-12-14 | $7.21 | $7.22 | $6.98 | $6.98 | $6.96 | 4,228,160 |
| 2018-12-13 | $7.19 | $7.25 | $7.05 | $7.21 | $7.19 | 4,216,250 |
| 2018-12-12 | $7.25 | $7.27 | $7.16 | $7.17 | $7.15 | 3,144,010 |
| 2018-12-11 | $7.19 | $7.23 | $7.10 | $7.22 | $7.20 | 3,525,130 |
| 2018-12-10 | $7.23 | $7.24 | $7.10 | $7.17 | $7.15 | 4,169,000 |
| 2018-12-07 | $7.25 | $7.34 | $7.21 | $7.28 | $7.26 | 4,453,730 |
| 2018-12-06 | $7.45 | $7.45 | $7.24 | $7.24 | $7.22 | 7,419,800 |
| 2018-12-05 | $7.45 | $7.55 | $7.35 | $7.47 | $7.45 | 10,092,300 |
| 2018-12-04 | $7.76 | $7.76 | $7.58 | $7.68 | $7.66 | 16,506,400 |
| 2018-12-03 | $8.27 | $8.30 | $7.66 | $7.88 | $7.86 | 29,176,420 |
| 2018-11-30 | $7.25 | $7.95 | $7.25 | $7.79 | $7.77 | 26,808,700 |
| 2018-11-29 | $7.33 | $7.34 | $7.15 | $7.23 | $7.21 | 7,163,370 |
| 2018-11-28 | $6.97 | $7.35 | $6.89 | $7.34 | $7.32 | 8,354,630 |
| 2018-11-27 | $6.88 | $7.11 | $6.86 | $6.97 | $6.95 | 3,987,260 |
| 2018-11-26 | $6.84 | $6.94 | $6.83 | $6.84 | $6.82 | 2,999,870 |
| 2018-11-23 | $7.23 | $7.26 | $6.72 | $6.83 | $6.81 | 6,806,550 |
| 2018-11-22 | $7.19 | $7.33 | $7.17 | $7.22 | $7.20 | 4,059,210 |
| 2018-11-21 | $7.11 | $7.21 | $7.06 | $7.20 | $7.18 | 4,368,610 |
| 2018-11-20 | $7.29 | $7.36 | $7.05 | $7.11 | $7.09 | 5,933,920 |
| 2018-11-19 | $7.48 | $7.48 | $7.31 | $7.38 | $7.36 | 5,706,410 |
| 2018-11-16 | $7.40 | $7.50 | $7.28 | $7.47 | $7.45 | 10,180,610 |
| 2018-11-15 | $7.18 | $7.37 | $7.12 | $7.36 | $7.34 | 8,909,610 |
| 2018-11-14 | $7.20 | $7.35 | $7.09 | $7.17 | $7.15 | 7,341,940 |
| 2018-11-13 | $6.95 | $7.26 | $6.92 | $7.22 | $7.20 | 7,830,750 |
| 2018-11-12 | $6.85 | $7.05 | $6.83 | $7.04 | $7.02 | 5,059,950 |
| 2018-11-09 | $6.88 | $6.96 | $6.81 | $6.87 | $6.85 | 3,088,600 |
| 2018-11-08 | $6.85 | $6.99 | $6.80 | $6.85 | $6.83 | 4,020,020 |
| 2018-11-07 | $6.87 | $6.94 | $6.78 | $6.82 | $6.80 | 5,261,970 |
| 2018-11-06 | $6.95 | $6.98 | $6.84 | $6.90 | $6.88 | 5,167,030 |
| 2018-11-05 | $7.11 | $7.37 | $6.84 | $7.05 | $7.03 | 12,085,950 |
| 2018-11-02 | $6.61 | $6.72 | $6.56 | $6.70 | $6.68 | 5,996,950 |
| 2018-11-01 | $6.57 | $6.70 | $6.51 | $6.53 | $6.51 | 5,408,610 |
| 2018-10-31 | $6.42 | $6.53 | $6.36 | $6.52 | $6.50 | 4,544,700 |
| 2018-10-30 | $6.30 | $6.41 | $6.19 | $6.38 | $6.36 | 2,863,820 |
| 2018-10-29 | $6.35 | $6.40 | $6.26 | $6.30 | $6.28 | 2,092,900 |
| 2018-10-26 | $6.49 | $6.49 | $6.35 | $6.37 | $6.35 | 2,337,490 |
| 2018-10-25 | $6.30 | $6.39 | $6.22 | $6.38 | $6.36 | 2,411,820 |
| 2018-10-24 | $6.31 | $6.57 | $6.31 | $6.42 | $6.40 | 2,142,250 |
| 2018-10-23 | $6.51 | $6.51 | $6.33 | $6.39 | $6.37 | 3,065,870 |
| 2018-10-22 | $6.30 | $6.54 | $6.24 | $6.48 | $6.46 | 4,476,300 |
| 2018-10-19 | $6.02 | $6.24 | $6.02 | $6.20 | $6.18 | 2,482,330 |
| 2018-10-18 | $6.18 | $6.23 | $5.99 | $6.01 | $5.99 | 2,556,590 |
| 2018-10-17 | $6.26 | $6.34 | $6.03 | $6.23 | $6.21 | 2,684,300 |
| 2018-10-16 | $6.31 | $6.35 | $6.16 | $6.17 | $6.15 | 2,092,410 |
| 2018-10-15 | $6.32 | $6.54 | $6.24 | $6.24 | $6.22 | 2,254,900 |
| 2018-10-12 | $6.30 | $6.44 | $6.20 | $6.40 | $6.38 | 4,570,920 |
| 2018-10-11 | $6.86 | $6.86 | $6.34 | $6.35 | $6.33 | 8,524,920 |
| 2018-10-10 | $7.02 | $7.10 | $7.00 | $7.04 | $7.02 | 2,087,650 |
| 2018-10-09 | $7.03 | $7.13 | $7.02 | $7.05 | $7.03 | 3,334,830 |
| 2018-10-08 | $7.17 | $7.40 | $7.08 | $7.09 | $7.07 | 7,428,390 |
| 2018-10-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.08 | 0 |
| 2018-10-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.08 | 0 |
| 2018-10-03 | $7.10 | $7.10 | $7.10 | $7.10 | $7.08 | 0 |
| 2018-10-02 | $7.10 | $7.10 | $7.10 | $7.10 | $7.08 | 0 |
| 2018-10-01 | $7.10 | $7.10 | $7.10 | $7.10 | $7.08 | 0 |
| 2018-09-28 | $7.03 | $7.12 | $7.02 | $7.10 | $7.08 | 1,746,610 |
| 2018-09-27 | $7.09 | $7.20 | $7.01 | $7.02 | $7.00 | 2,537,600 |
| 2018-09-26 | $7.06 | $7.13 | $7.01 | $7.08 | $7.06 | 2,127,640 |
| 2018-09-25 | $7.09 | $7.13 | $7.05 | $7.06 | $7.04 | 1,647,010 |
| 2018-09-24 | $7.12 | $7.12 | $7.12 | $7.12 | $7.10 | 0 |
| 2018-09-21 | $7.04 | $7.14 | $7.03 | $7.12 | $7.10 | 2,749,420 |
| 2018-09-20 | $7.09 | $7.14 | $6.98 | $7.04 | $7.02 | 3,398,730 |
| 2018-09-19 | $6.88 | $7.47 | $6.85 | $7.13 | $7.11 | 6,027,620 |
| 2018-09-18 | $6.79 | $6.96 | $6.76 | $6.94 | $6.92 | 2,011,400 |
| 2018-09-17 | $6.97 | $6.97 | $6.75 | $6.80 | $6.78 | 2,630,800 |
| 2018-09-14 | $7.05 | $7.09 | $6.98 | $6.98 | $6.96 | 2,167,200 |
| 2018-09-13 | $7.03 | $7.10 | $6.97 | $7.06 | $7.04 | 1,994,100 |
| 2018-09-12 | $7.04 | $7.09 | $6.95 | $7.00 | $6.98 | 1,547,720 |
| 2018-09-11 | $6.97 | $7.05 | $6.91 | $7.02 | $7.00 | 1,824,300 |
| 2018-09-10 | $7.14 | $7.14 | $6.95 | $6.97 | $6.95 | 3,010,440 |
| 2018-09-07 | $7.17 | $7.28 | $7.10 | $7.12 | $7.10 | 2,714,120 |
| 2018-09-06 | $7.10 | $7.23 | $7.06 | $7.18 | $7.16 | 3,267,400 |
| 2018-09-05 | $7.13 | $7.50 | $7.10 | $7.15 | $7.13 | 4,755,730 |
| 2018-09-04 | $7.07 | $7.19 | $7.05 | $7.15 | $7.13 | 2,124,420 |
| 2018-09-03 | $7.05 | $7.12 | $6.95 | $7.10 | $7.08 | 2,346,280 |
| 2018-08-31 | $7.19 | $7.24 | $7.01 | $7.06 | $7.04 | 4,039,170 |
| 2018-08-30 | $7.32 | $7.65 | $7.21 | $7.29 | $7.27 | 6,978,340 |
| 2018-08-29 | $7.33 | $7.33 | $7.15 | $7.20 | $7.18 | 2,620,120 |
| 2018-08-28 | $7.28 | $7.36 | $7.25 | $7.27 | $7.25 | 2,685,690 |
| 2018-08-27 | $7.14 | $7.41 | $7.12 | $7.34 | $7.32 | 3,047,880 |
| 2018-08-24 | $7.24 | $7.25 | $7.15 | $7.19 | $7.17 | 1,503,000 |
| 2018-08-23 | $7.14 | $7.30 | $7.14 | $7.20 | $7.18 | 2,326,030 |
| 2018-08-22 | $7.25 | $7.29 | $7.17 | $7.18 | $7.16 | 1,524,600 |
| 2018-08-21 | $7.16 | $7.29 | $7.12 | $7.24 | $7.22 | 2,423,350 |
| 2018-08-20 | $7.14 | $7.19 | $6.96 | $7.15 | $7.13 | 2,788,000 |
| 2018-08-17 | $7.44 | $7.52 | $7.10 | $7.12 | $7.10 | 3,127,840 |
| 2018-08-16 | $7.36 | $7.55 | $7.30 | $7.40 | $7.38 | 2,785,200 |
| 2018-08-15 | $7.58 | $7.63 | $7.39 | $7.44 | $7.42 | 3,120,600 |
| 2018-08-14 | $7.68 | $7.74 | $7.50 | $7.58 | $7.56 | 4,434,290 |
| 2018-08-13 | $7.51 | $7.70 | $7.40 | $7.69 | $7.67 | 4,121,860 |
| 2018-08-10 | $7.65 | $7.69 | $7.50 | $7.61 | $7.59 | 3,687,560 |
| 2018-08-09 | $7.57 | $7.76 | $7.40 | $7.67 | $7.65 | 7,047,700 |
| 2018-08-08 | $7.65 | $7.73 | $7.58 | $7.62 | $7.58 | 3,070,500 |
| 2018-08-07 | $7.49 | $7.79 | $7.45 | $7.69 | $7.65 | 3,347,140 |
| 2018-08-06 | $7.46 | $7.60 | $7.35 | $7.49 | $7.45 | 3,211,700 |
| 2018-08-03 | $7.74 | $7.84 | $7.43 | $7.45 | $7.41 | 4,290,090 |
| 2018-08-02 | $7.64 | $7.85 | $7.25 | $7.84 | $7.80 | 7,788,390 |
| 2018-08-01 | $7.95 | $7.98 | $7.60 | $7.65 | $7.61 | 5,077,290 |
| 2018-07-31 | $7.90 | $7.98 | $7.86 | $7.92 | $7.88 | 3,301,740 |
| 2018-07-30 | $8.04 | $8.13 | $7.80 | $7.91 | $7.87 | 5,666,640 |
| 2018-07-27 | $8.24 | $8.24 | $8.01 | $8.03 | $7.99 | 6,427,740 |
| 2018-07-26 | $8.20 | $8.28 | $8.11 | $8.25 | $8.21 | 8,095,380 |
| 2018-07-25 | $8.30 | $8.32 | $8.12 | $8.22 | $8.18 | 10,726,700 |
| 2018-07-24 | $8.34 | $8.45 | $8.16 | $8.32 | $8.28 | 14,280,410 |
| 2018-07-23 | $8.21 | $8.45 | $8.06 | $8.41 | $8.37 | 18,221,800 |
| 2018-07-20 | $8.13 | $8.60 | $8.00 | $8.29 | $8.25 | 27,872,440 |
| 2018-07-19 | $7.34 | $8.04 | $7.31 | $8.04 | $8.00 | 18,390,660 |
| 2018-07-18 | $7.80 | $7.81 | $7.22 | $7.31 | $7.27 | 7,922,670 |
| 2018-07-17 | $7.79 | $7.84 | $7.68 | $7.75 | $7.71 | 3,153,770 |
| 2018-07-16 | $7.78 | $7.84 | $7.68 | $7.77 | $7.73 | 2,105,670 |
| 2018-07-13 | $7.80 | $7.90 | $7.76 | $7.83 | $7.79 | 2,561,990 |
| 2018-07-12 | $7.54 | $7.88 | $7.54 | $7.80 | $7.76 | 3,357,370 |
| 2018-07-11 | $7.62 | $7.73 | $7.41 | $7.59 | $7.55 | 3,024,490 |
| 2018-07-10 | $7.79 | $7.90 | $7.71 | $7.79 | $7.75 | 3,227,390 |
| 2018-07-09 | $7.49 | $7.81 | $7.49 | $7.78 | $7.74 | 3,554,590 |
| 2018-07-06 | $7.41 | $7.61 | $7.26 | $7.48 | $7.44 | 3,355,310 |
| 2018-07-05 | $7.54 | $7.65 | $7.35 | $7.36 | $7.32 | 2,997,520 |
| 2018-07-04 | $7.76 | $7.76 | $7.40 | $7.57 | $7.53 | 3,752,090 |
| 2018-07-03 | $7.69 | $7.78 | $7.51 | $7.73 | $7.69 | 3,424,420 |
| 2018-07-02 | $7.77 | $7.79 | $7.53 | $7.63 | $7.59 | 3,267,800 |
| 2018-06-29 | $7.50 | $7.87 | $7.42 | $7.76 | $7.72 | 5,325,950 |
| 2018-06-28 | $7.29 | $7.65 | $7.20 | $7.51 | $7.47 | 5,989,400 |
| 2018-06-27 | $7.06 | $7.64 | $6.98 | $7.34 | $7.30 | 6,151,200 |
| 2018-06-26 | $6.71 | $7.06 | $6.59 | $7.02 | $6.98 | 3,654,870 |
| 2018-06-25 | $6.80 | $6.87 | $6.73 | $6.75 | $6.71 | 1,661,860 |
| 2018-06-22 | $6.50 | $6.77 | $6.40 | $6.75 | $6.71 | 2,702,580 |
| 2018-06-21 | $6.83 | $6.96 | $6.55 | $6.56 | $6.53 | 3,265,450 |
| 2018-06-20 | $6.75 | $6.92 | $6.68 | $6.86 | $6.82 | 2,828,610 |
| 2018-06-19 | $7.25 | $7.28 | $6.69 | $6.70 | $6.66 | 5,399,530 |
| 2018-06-18 | $7.43 | $7.43 | $7.43 | $7.43 | $7.39 | 0 |
| 2018-06-15 | $7.73 | $7.73 | $7.24 | $7.43 | $7.39 | 4,017,230 |
| 2018-06-14 | $7.60 | $7.76 | $7.54 | $7.74 | $7.70 | 1,917,050 |
| 2018-06-13 | $7.79 | $7.84 | $7.61 | $7.64 | $7.60 | 2,079,140 |
| 2018-06-12 | $7.70 | $7.80 | $7.60 | $7.79 | $7.75 | 2,876,230 |
| 2018-06-11 | $7.87 | $7.92 | $7.65 | $7.70 | $7.66 | 2,257,900 |
| 2018-06-08 | $8.16 | $8.16 | $7.73 | $7.86 | $7.82 | 4,617,010 |
| 2018-06-07 | $8.30 | $8.30 | $8.15 | $8.16 | $8.12 | 1,695,400 |
| 2018-06-06 | $8.17 | $8.31 | $8.14 | $8.22 | $8.18 | 2,571,160 |
| 2018-06-05 | $8.02 | $8.26 | $8.00 | $8.22 | $8.18 | 3,067,470 |
| 2018-06-04 | $8.10 | $8.14 | $7.98 | $8.03 | $7.99 | 2,392,500 |
| 2018-06-01 | $8.06 | $8.13 | $7.95 | $8.06 | $8.02 | 2,385,220 |
| 2018-05-31 | $7.98 | $8.10 | $7.97 | $8.06 | $8.02 | 3,453,970 |
| 2018-05-30 | $8.14 | $8.30 | $7.88 | $7.90 | $7.86 | 7,555,430 |
| 2018-05-29 | $8.57 | $8.72 | $8.35 | $8.39 | $8.35 | 4,669,300 |
| 2018-05-28 | $8.61 | $8.76 | $8.55 | $8.63 | $8.58 | 2,732,600 |
| 2018-05-25 | $8.74 | $8.82 | $8.55 | $8.65 | $8.60 | 3,803,180 |
| 2018-05-24 | $8.87 | $8.96 | $8.74 | $8.76 | $8.71 | 3,604,800 |
| 2018-05-23 | $9.02 | $9.03 | $8.86 | $8.87 | $8.82 | 5,505,420 |
| 2018-05-22 | $9.11 | $9.15 | $8.97 | $9.06 | $9.01 | 5,231,970 |
| 2018-05-21 | $8.95 | $9.19 | $8.90 | $9.12 | $9.07 | 9,315,870 |
| 2018-05-18 | $8.94 | $8.98 | $8.83 | $8.95 | $8.90 | 3,640,850 |
| 2018-05-17 | $8.81 | $9.00 | $8.75 | $8.94 | $8.89 | 6,306,100 |
| 2018-05-16 | $8.86 | $8.89 | $8.75 | $8.78 | $8.73 | 4,742,220 |
| 2018-05-15 | $8.58 | $9.05 | $8.48 | $8.94 | $8.89 | 8,086,140 |
| 2018-05-14 | $8.83 | $8.90 | $8.52 | $8.59 | $8.55 | 7,038,670 |
| 2018-05-11 | $9.00 | $9.04 | $8.75 | $8.78 | $8.73 | 8,183,870 |
| 2018-05-10 | $9.08 | $9.23 | $8.93 | $9.05 | $9.00 | 8,985,030 |
| 2018-05-09 | $8.96 | $9.14 | $8.85 | $9.13 | $9.08 | 9,605,600 |
| 2018-05-08 | $8.99 | $9.05 | $8.90 | $9.00 | $8.95 | 8,156,680 |
| 2018-05-07 | $8.96 | $9.06 | $8.78 | $9.00 | $8.95 | 10,231,980 |
| 2018-05-04 | $9.13 | $9.13 | $8.78 | $8.81 | $8.76 | 12,959,670 |
| 2018-05-03 | $8.90 | $9.27 | $8.84 | $9.18 | $9.13 | 17,186,120 |
| 2018-05-02 | $9.15 | $9.20 | $8.80 | $8.86 | $8.81 | 18,594,430 |
| 2018-05-01 | $9.36 | $9.36 | $9.36 | $9.36 | $9.31 | 0 |
| 2018-04-30 | $9.36 | $9.36 | $9.36 | $9.36 | $9.31 | 0 |
| 2018-04-27 | $10.08 | $10.18 | $9.36 | $9.36 | $9.31 | 33,088,100 |
| 2018-04-26 | $10.90 | $10.90 | $10.36 | $10.40 | $10.35 | 57,702,870 |
| 2018-04-25 | $9.90 | $9.91 | $9.90 | $9.91 | $9.86 | 8,495,190 |
| 2018-04-24 | $8.88 | $9.05 | $8.72 | $9.01 | $8.96 | 13,126,120 |
| 2018-04-23 | $8.52 | $8.89 | $8.45 | $8.82 | $8.77 | 9,121,700 |
| 2018-04-20 | $8.60 | $8.84 | $8.50 | $8.63 | $8.58 | 12,094,070 |
| 2018-04-19 | $8.32 | $8.57 | $8.26 | $8.46 | $8.42 | 6,357,050 |
| 2018-04-18 | $7.99 | $8.35 | $7.98 | $8.31 | $8.27 | 6,633,160 |
| 2018-04-17 | $8.49 | $8.51 | $7.92 | $7.96 | $7.92 | 6,684,020 |
| 2018-04-16 | $8.60 | $8.60 | $8.20 | $8.40 | $8.36 | 6,231,740 |
| 2018-04-13 | $8.71 | $8.80 | $8.60 | $8.61 | $8.56 | 4,945,600 |
| 2018-04-12 | $8.69 | $8.88 | $8.62 | $8.72 | $8.67 | 6,371,140 |
| 2018-04-11 | $8.82 | $8.89 | $8.65 | $8.69 | $8.64 | 7,932,920 |
| 2018-04-10 | $8.88 | $9.17 | $8.67 | $8.85 | $8.80 | 10,138,820 |
| 2018-04-09 | $8.63 | $8.99 | $8.55 | $8.90 | $8.85 | 8,630,890 |
| 2018-04-06 | $8.68 | $8.68 | $8.68 | $8.68 | $8.63 | 0 |
| 2018-04-05 | $8.68 | $8.68 | $8.68 | $8.68 | $8.63 | 0 |
| 2018-04-04 | $8.67 | $8.83 | $8.58 | $8.68 | $8.63 | 5,568,320 |
| 2018-04-03 | $8.75 | $8.85 | $8.55 | $8.62 | $8.57 | 7,504,020 |
| 2018-04-02 | $8.82 | $9.03 | $8.72 | $8.94 | $8.89 | 13,149,320 |
| 2018-03-30 | $8.62 | $8.85 | $8.51 | $8.79 | $8.74 | 10,014,550 |
| 2018-03-29 | $8.59 | $8.66 | $8.46 | $8.58 | $8.54 | 7,547,270 |
| 2018-03-28 | $8.50 | $8.73 | $8.38 | $8.56 | $8.52 | 10,996,900 |
| 2018-03-27 | $8.68 | $9.05 | $8.55 | $8.78 | $8.73 | 25,723,450 |
| 2018-03-26 | $7.77 | $8.57 | $7.30 | $8.44 | $8.40 | 15,447,450 |
| 2018-03-23 | $8.15 | $8.29 | $7.70 | $7.84 | $7.80 | 12,444,960 |
| 2018-03-22 | $8.18 | $8.64 | $8.15 | $8.53 | $8.49 | 14,504,290 |
| 2018-03-21 | $8.15 | $8.40 | $8.02 | $8.13 | $8.09 | 7,147,190 |
| 2018-03-20 | $8.09 | $8.27 | $7.90 | $8.22 | $8.18 | 6,862,900 |
| 2018-03-19 | $8.15 | $8.45 | $8.15 | $8.20 | $8.16 | 8,438,930 |
| 2018-03-16 | $7.84 | $8.40 | $7.84 | $8.18 | $8.14 | 9,571,900 |
| 2018-03-15 | $8.00 | $8.07 | $7.76 | $7.87 | $7.83 | 6,176,800 |
| 2018-03-14 | $8.27 | $8.41 | $8.01 | $8.09 | $8.05 | 7,273,120 |
| 2018-03-13 | $8.20 | $8.37 | $8.12 | $8.22 | $8.18 | 9,293,610 |
| 2018-03-12 | $7.94 | $8.27 | $7.93 | $8.25 | $8.21 | 9,824,280 |
| 2018-03-09 | $7.86 | $8.06 | $7.79 | $7.97 | $7.93 | 7,153,640 |
| 2018-03-08 | $7.85 | $7.87 | $7.76 | $7.82 | $7.78 | 3,353,100 |
| 2018-03-07 | $7.98 | $7.98 | $7.75 | $7.81 | $7.77 | 6,228,970 |
| 2018-03-06 | $7.68 | $8.02 | $7.66 | $7.98 | $7.94 | 8,963,000 |
| 2018-03-05 | $7.69 | $7.81 | $7.64 | $7.68 | $7.64 | 4,084,760 |
| 2018-03-02 | $7.85 | $7.87 | $7.66 | $7.67 | $7.63 | 7,096,670 |
| 2018-03-01 | $7.86 | $8.15 | $7.70 | $7.89 | $7.85 | 14,268,170 |
| 2018-02-28 | $7.20 | $7.94 | $7.13 | $7.94 | $7.90 | 12,469,310 |
| 2018-02-27 | $7.23 | $7.36 | $7.16 | $7.22 | $7.18 | 3,559,990 |
| 2018-02-26 | $7.01 | $7.27 | $7.01 | $7.22 | $7.18 | 3,854,260 |
| 2018-02-23 | $6.94 | $7.05 | $6.90 | $7.01 | $6.97 | 2,948,800 |
| 2018-02-22 | $6.82 | $6.96 | $6.82 | $6.92 | $6.88 | 2,445,400 |
| 2018-02-21 | $6.79 | $6.79 | $6.79 | $6.79 | $6.75 | 0 |
| 2018-02-20 | $6.79 | $6.79 | $6.79 | $6.79 | $6.75 | 0 |
| 2018-02-19 | $6.79 | $6.79 | $6.79 | $6.79 | $6.75 | 0 |
| 2018-02-16 | $6.79 | $6.79 | $6.79 | $6.79 | $6.75 | 0 |
| 2018-02-15 | $6.79 | $6.79 | $6.79 | $6.79 | $6.75 | 0 |
| 2018-02-14 | $6.85 | $6.85 | $6.70 | $6.79 | $6.75 | 1,674,200 |
| 2018-02-13 | $6.83 | $6.97 | $6.73 | $6.77 | $6.73 | 2,805,300 |
| 2018-02-12 | $6.65 | $6.84 | $6.59 | $6.77 | $6.73 | 3,307,410 |
| 2018-02-09 | $6.52 | $6.68 | $6.46 | $6.55 | $6.52 | 3,694,600 |
| 2018-02-08 | $6.62 | $6.81 | $6.62 | $6.77 | $6.73 | 3,228,160 |
| 2018-02-07 | $6.65 | $6.83 | $6.38 | $6.59 | $6.56 | 4,446,580 |
| 2018-02-06 | $7.01 | $7.17 | $6.53 | $6.55 | $6.52 | 5,819,980 |
| 2018-02-05 | $7.08 | $7.32 | $7.08 | $7.25 | $7.21 | 2,487,100 |
| 2018-02-02 | $7.07 | $7.40 | $6.90 | $7.33 | $7.29 | 7,049,460 |
| 2018-02-01 | $7.97 | $8.07 | $7.28 | $7.29 | $7.25 | 6,813,380 |
| 2018-01-31 | $8.47 | $8.47 | $7.94 | $7.98 | $7.94 | 8,153,440 |
| 2018-01-30 | $8.60 | $8.60 | $8.45 | $8.48 | $8.44 | 3,181,210 |
| 2018-01-29 | $8.80 | $8.81 | $8.53 | $8.59 | $8.55 | 2,689,320 |
| 2018-01-26 | $8.81 | $8.84 | $8.73 | $8.75 | $8.70 | 1,790,800 |
| 2018-01-25 | $8.90 | $8.95 | $8.77 | $8.79 | $8.74 | 3,257,160 |
| 2018-01-24 | $8.76 | $8.93 | $8.69 | $8.91 | $8.86 | 4,566,260 |
| 2018-01-23 | $8.69 | $8.76 | $8.63 | $8.75 | $8.70 | 1,926,310 |
| 2018-01-22 | $8.62 | $8.76 | $8.55 | $8.72 | $8.67 | 2,778,470 |
| 2018-01-19 | $8.58 | $8.79 | $8.58 | $8.66 | $8.61 | 2,950,900 |
| 2018-01-18 | $8.59 | $8.65 | $8.56 | $8.63 | $8.58 | 2,185,390 |
| 2018-01-17 | $8.58 | $8.61 | $8.43 | $8.59 | $8.55 | 3,673,420 |
| 2018-01-16 | $8.58 | $8.73 | $8.48 | $8.56 | $8.52 | 3,548,080 |
| 2018-01-15 | $8.97 | $8.97 | $8.56 | $8.59 | $8.55 | 4,770,040 |
| 2018-01-12 | $9.04 | $9.16 | $8.91 | $8.96 | $8.91 | 4,478,660 |
| 2018-01-11 | $8.79 | $9.08 | $8.72 | $9.07 | $9.02 | 6,010,070 |
| 2018-01-10 | $8.95 | $8.95 | $8.72 | $8.81 | $8.76 | 3,529,650 |
| 2018-01-09 | $8.93 | $8.93 | $8.86 | $8.89 | $8.84 | 2,009,540 |
| 2018-01-08 | $8.95 | $8.95 | $8.80 | $8.89 | $8.84 | 2,380,420 |
| 2018-01-05 | $8.85 | $9.05 | $8.85 | $8.94 | $8.89 | 3,366,910 |
| 2018-01-04 | $8.91 | $8.95 | $8.84 | $8.90 | $8.85 | 2,738,020 |
| 2018-01-03 | $8.78 | $8.93 | $8.74 | $8.91 | $8.86 | 4,120,390 |
| 2018-01-02 | $8.76 | $8.79 | $8.71 | $8.78 | $8.73 | 2,640,690 |
| 2018-01-01 | $8.72 | $8.72 | $8.72 | $8.72 | $8.67 | 0 |
| 2017-12-29 | $8.63 | $8.75 | $8.57 | $8.72 | $8.67 | 2,635,330 |
| 2017-12-28 | $8.52 | $8.69 | $8.52 | $8.62 | $8.57 | 2,351,990 |
| 2017-12-27 | $8.65 | $8.66 | $8.52 | $8.53 | $8.49 | 2,615,290 |
| 2017-12-26 | $8.49 | $8.68 | $8.46 | $8.65 | $8.60 | 2,494,960 |
| 2017-12-25 | $8.95 | $8.95 | $8.45 | $8.54 | $8.50 | 4,907,200 |
| 2017-12-22 | $8.93 | $8.93 | $8.85 | $8.87 | $8.82 | 1,707,200 |
| 2017-12-21 | $8.83 | $8.97 | $8.75 | $8.91 | $8.86 | 3,442,390 |
| 2017-12-20 | $8.99 | $8.99 | $8.82 | $8.86 | $8.81 | 2,739,850 |
| 2017-12-19 | $8.84 | $9.02 | $8.82 | $9.01 | $8.96 | 4,606,350 |
| 2017-12-18 | $8.95 | $8.96 | $8.79 | $8.82 | $8.77 | 3,680,330 |
| 2017-12-15 | $8.92 | $9.02 | $8.85 | $8.97 | $8.92 | 4,220,900 |
| 2017-12-14 | $8.93 | $9.02 | $8.88 | $8.92 | $8.87 | 2,852,590 |
| 2017-12-13 | $8.84 | $8.97 | $8.81 | $8.97 | $8.92 | 3,786,440 |
| 2017-12-12 | $9.06 | $9.06 | $8.76 | $8.81 | $8.76 | 4,696,930 |
| 2017-12-11 | $8.94 | $9.13 | $8.88 | $9.00 | $8.95 | 4,703,240 |
| 2017-12-08 | $8.85 | $8.95 | $8.79 | $8.91 | $8.86 | 5,247,400 |
| 2017-12-07 | $8.95 | $9.06 | $8.75 | $8.84 | $8.79 | 7,984,780 |
| 2017-12-06 | $8.98 | $9.11 | $8.70 | $8.97 | $8.92 | 6,579,020 |
| 2017-12-05 | $9.90 | $9.90 | $8.85 | $8.97 | $8.92 | 12,036,530 |
| 2017-12-04 | $10.07 | $10.07 | $9.80 | $9.81 | $9.76 | 2,984,120 |
| 2017-12-01 | $9.98 | $10.11 | $9.92 | $10.04 | $9.99 | 3,359,160 |
| 2017-11-30 | $9.86 | $10.16 | $9.80 | $10.03 | $9.98 | 4,661,720 |
| 2017-11-29 | $9.88 | $9.93 | $9.71 | $9.92 | $9.87 | 2,701,730 |
| 2017-11-28 | $9.71 | $9.88 | $9.71 | $9.87 | $9.82 | 2,194,210 |
| 2017-11-27 | $9.86 | $9.89 | $9.68 | $9.75 | $9.70 | 2,737,100 |
| 2017-11-24 | $9.95 | $10.04 | $9.80 | $9.86 | $9.81 | 4,925,510 |
| 2017-11-23 | $10.06 | $10.44 | $9.96 | $9.98 | $9.93 | 5,713,550 |
| 2017-11-22 | $10.19 | $10.20 | $9.99 | $10.06 | $10.01 | 3,241,430 |
| 2017-11-21 | $10.15 | $10.21 | $10.05 | $10.17 | $10.12 | 2,788,180 |
| 2017-11-20 | $9.99 | $10.17 | $9.86 | $10.15 | $10.10 | 3,071,550 |
| 2017-11-17 | $10.71 | $10.74 | $10.01 | $10.08 | $10.03 | 7,038,430 |
| 2017-11-16 | $10.58 | $10.75 | $10.58 | $10.71 | $10.65 | 3,371,430 |
| 2017-11-15 | $10.75 | $10.84 | $10.60 | $10.60 | $10.54 | 3,345,850 |
| 2017-11-14 | $10.94 | $10.97 | $10.72 | $10.75 | $10.69 | 3,852,690 |
| 2017-11-13 | $10.94 | $10.99 | $10.84 | $10.94 | $10.88 | 3,568,700 |
| 2017-11-10 | $10.80 | $11.04 | $10.78 | $10.97 | $10.91 | 5,552,640 |
| 2017-11-09 | $10.60 | $11.10 | $10.55 | $10.90 | $10.84 | 7,296,770 |
| 2017-11-08 | $10.50 | $10.75 | $10.49 | $10.61 | $10.55 | 4,686,800 |
| 2017-11-07 | $10.43 | $10.56 | $10.38 | $10.54 | $10.48 | 4,089,470 |
| 2017-11-06 | $10.36 | $10.46 | $10.30 | $10.43 | $10.38 | 2,827,540 |
| 2017-11-03 | $10.49 | $10.53 | $10.23 | $10.36 | $10.31 | 3,813,200 |
| 2017-11-02 | $10.63 | $10.63 | $10.44 | $10.47 | $10.42 | 3,728,750 |
| 2017-11-01 | $10.69 | $10.75 | $10.60 | $10.65 | $10.59 | 2,630,860 |
| 2017-10-31 | $10.60 | $10.69 | $10.52 | $10.63 | $10.57 | 3,219,940 |
| 2017-10-30 | $11.24 | $11.27 | $10.47 | $10.60 | $10.54 | 8,603,710 |
| 2017-10-27 | $11.36 | $11.42 | $11.11 | $11.19 | $11.13 | 3,130,550 |
| 2017-10-26 | $11.30 | $11.40 | $11.21 | $11.35 | $11.29 | 3,334,030 |
| 2017-10-25 | $11.25 | $11.33 | $11.21 | $11.29 | $11.23 | 2,718,970 |
| 2017-10-24 | $11.51 | $11.53 | $11.14 | $11.23 | $11.17 | 7,172,600 |
| 2017-10-23 | $11.58 | $11.58 | $11.44 | $11.51 | $11.45 | 3,294,200 |
| 2017-10-20 | $11.42 | $11.53 | $11.36 | $11.51 | $11.45 | 4,052,400 |
| 2017-10-19 | $11.50 | $11.79 | $11.40 | $11.43 | $11.37 | 6,290,920 |
| 2017-10-18 | $11.63 | $11.89 | $11.54 | $11.56 | $11.50 | 10,039,190 |
| 2017-10-17 | $11.90 | $11.94 | $11.50 | $11.58 | $11.52 | 17,900,050 |
| 2017-10-16 | $11.97 | $12.25 | $11.87 | $12.06 | $12.00 | 17,576,360 |
| 2017-10-13 | $11.72 | $11.83 | $11.71 | $11.81 | $11.75 | 3,929,290 |
| 2017-10-12 | $11.87 | $11.93 | $11.66 | $11.81 | $11.75 | 8,690,180 |
| 2017-10-11 | $12.40 | $12.66 | $11.86 | $11.88 | $11.82 | 16,834,980 |
| 2017-10-10 | $11.95 | $12.16 | $11.87 | $12.12 | $12.06 | 11,060,260 |
| 2017-10-09 | $12.08 | $12.28 | $11.88 | $11.96 | $11.90 | 13,223,990 |
| 2017-10-06 | $11.86 | $11.86 | $11.86 | $11.86 | $11.80 | 0 |
| 2017-10-05 | $11.86 | $11.86 | $11.86 | $11.86 | $11.80 | 0 |
| 2017-10-04 | $11.86 | $11.86 | $11.86 | $11.86 | $11.80 | 0 |
| 2017-10-03 | $11.86 | $11.86 | $11.86 | $11.86 | $11.80 | 0 |
| 2017-10-02 | $11.86 | $11.86 | $11.86 | $11.86 | $11.80 | 0 |
| 2017-09-29 | $12.10 | $12.12 | $11.75 | $11.86 | $11.80 | 17,763,120 |
| 2017-09-28 | $11.52 | $11.98 | $11.52 | $11.93 | $11.87 | 18,997,190 |
| 2017-09-27 | $11.49 | $11.69 | $11.46 | $11.54 | $11.48 | 5,678,060 |
| 2017-09-26 | $11.63 | $11.80 | $11.40 | $11.53 | $11.47 | 9,296,040 |
| 2017-09-25 | $11.46 | $11.93 | $11.36 | $11.74 | $11.68 | 13,119,110 |
| 2017-09-22 | $11.48 | $11.64 | $11.20 | $11.49 | $11.43 | 8,760,100 |
| 2017-09-21 | $11.75 | $11.81 | $11.49 | $11.49 | $11.43 | 10,268,070 |
| 2017-09-20 | $11.63 | $11.91 | $11.63 | $11.82 | $11.76 | 11,801,310 |
| 2017-09-19 | $11.77 | $11.81 | $11.60 | $11.67 | $11.61 | 5,045,890 |
| 2017-09-18 | $11.56 | $11.83 | $11.54 | $11.74 | $11.68 | 7,713,930 |
| 2017-09-15 | $11.67 | $11.69 | $11.51 | $11.56 | $11.50 | 4,810,050 |
| 2017-09-14 | $11.90 | $11.94 | $11.61 | $11.62 | $11.56 | 9,474,320 |
| 2017-09-13 | $11.78 | $11.93 | $11.67 | $11.89 | $11.83 | 10,035,000 |
| 2017-09-12 | $11.92 | $11.93 | $11.67 | $11.79 | $11.73 | 13,612,660 |
| 2017-09-11 | $12.00 | $12.09 | $11.82 | $11.94 | $11.88 | 17,973,180 |
| 2017-09-08 | $11.52 | $12.23 | $11.40 | $12.21 | $12.15 | 29,927,640 |
| 2017-09-07 | $11.57 | $11.90 | $11.37 | $11.59 | $11.53 | 15,735,070 |
| 2017-09-06 | $11.64 | $11.79 | $11.48 | $11.59 | $11.53 | 11,126,800 |
| 2017-09-05 | $11.50 | $11.85 | $11.35 | $11.71 | $11.65 | 17,544,410 |
| 2017-09-04 | $11.32 | $11.69 | $11.25 | $11.57 | $11.51 | 15,897,690 |
| 2017-09-01 | $11.35 | $11.57 | $11.20 | $11.40 | $11.34 | 16,543,360 |
| 2017-08-31 | $11.16 | $11.16 | $11.01 | $11.13 | $11.07 | 4,041,420 |
| 2017-08-30 | $11.01 | $11.20 | $11.00 | $11.12 | $11.06 | 3,828,600 |
| 2017-08-29 | $11.24 | $11.27 | $10.97 | $11.01 | $10.95 | 6,239,450 |
| 2017-08-28 | $11.07 | $11.25 | $11.07 | $11.17 | $11.11 | 8,074,820 |
| 2017-08-25 | $11.09 | $11.16 | $11.01 | $11.05 | $10.99 | 6,437,870 |
| 2017-08-24 | $11.16 | $11.16 | $10.92 | $11.07 | $11.01 | 9,951,840 |
| 2017-08-23 | $11.32 | $11.46 | $11.15 | $11.20 | $11.14 | 11,305,710 |
| 2017-08-22 | $11.11 | $11.71 | $11.08 | $11.43 | $11.37 | 23,503,450 |
| 2017-08-21 | $11.02 | $11.50 | $10.95 | $11.16 | $11.10 | 11,330,220 |
| 2017-08-18 | $11.00 | $11.20 | $10.80 | $11.03 | $10.97 | 13,213,230 |
| 2017-08-17 | $10.95 | $11.21 | $10.80 | $11.12 | $11.06 | 10,270,540 |
| 2017-08-16 | $10.81 | $11.15 | $10.71 | $11.02 | $10.96 | 12,116,490 |
| 2017-08-15 | $10.95 | $10.95 | $10.68 | $10.81 | $10.75 | 6,325,100 |
| 2017-08-14 | $10.74 | $10.99 | $10.73 | $10.90 | $10.84 | 7,727,690 |
| 2017-08-11 | $10.75 | $11.15 | $10.70 | $10.80 | $10.74 | 12,142,540 |
| 2017-08-10 | $10.52 | $11.13 | $10.52 | $10.85 | $10.79 | 19,645,730 |
| 2017-08-09 | $10.32 | $10.69 | $10.26 | $10.62 | $10.56 | 13,695,130 |
| 2017-08-08 | $10.30 | $10.36 | $10.24 | $10.31 | $10.26 | 2,755,570 |
| 2017-08-07 | $10.30 | $10.36 | $10.25 | $10.31 | $10.26 | 3,090,340 |
| 2017-08-04 | $10.32 | $10.38 | $10.25 | $10.32 | $10.27 | 3,770,350 |
| 2017-08-03 | $10.21 | $10.42 | $10.20 | $10.31 | $10.26 | 4,132,540 |
| 2017-08-02 | $10.39 | $10.51 | $10.23 | $10.25 | $10.20 | 4,986,240 |
| 2017-08-01 | $10.52 | $10.52 | $10.35 | $10.38 | $10.33 | 4,256,770 |
| 2017-07-31 | $10.49 | $10.57 | $10.37 | $10.52 | $10.44 | 5,602,730 |
| 2017-07-28 | $10.55 | $10.64 | $10.40 | $10.40 | $10.33 | 4,677,080 |
| 2017-07-27 | $10.32 | $10.54 | $10.23 | $10.51 | $10.43 | 6,155,840 |
| 2017-07-26 | $10.29 | $10.49 | $10.26 | $10.32 | $10.25 | 4,524,400 |
| 2017-07-25 | $10.26 | $10.38 | $10.08 | $10.37 | $10.30 | 6,079,820 |
| 2017-07-24 | $10.30 | $10.32 | $10.11 | $10.25 | $10.18 | 4,705,110 |
| 2017-07-21 | $10.27 | $10.51 | $10.20 | $10.33 | $10.26 | 5,796,900 |
| 2017-07-20 | $10.19 | $10.38 | $10.12 | $10.19 | $10.12 | 6,150,710 |
| 2017-07-19 | $10.09 | $10.25 | $9.96 | $10.20 | $10.13 | 5,578,810 |
| 2017-07-18 | $9.91 | $10.15 | $9.81 | $10.10 | $10.03 | 6,334,000 |
| 2017-07-17 | $10.85 | $10.98 | $9.92 | $9.98 | $9.91 | 17,522,880 |
| 2017-07-14 | $11.15 | $11.18 | $10.93 | $11.01 | $10.93 | 8,900,320 |
| 2017-07-13 | $11.04 | $11.30 | $10.88 | $11.27 | $11.19 | 19,870,220 |
| 2017-07-12 | $11.20 | $11.46 | $10.95 | $11.17 | $11.09 | 26,165,690 |
| 2017-07-11 | $10.74 | $11.85 | $10.74 | $11.54 | $11.46 | 41,392,780 |
| 2017-07-10 | $11.04 | $11.12 | $10.73 | $10.77 | $10.69 | 7,882,660 |
| 2017-07-07 | $10.90 | $11.07 | $10.90 | $11.00 | $10.92 | 6,243,780 |
| 2017-07-06 | $10.94 | $11.20 | $10.88 | $11.04 | $10.96 | 13,559,020 |
| 2017-07-05 | $10.62 | $10.98 | $10.56 | $10.94 | $10.86 | 11,294,360 |
| 2017-07-04 | $10.70 | $10.76 | $10.55 | $10.65 | $10.57 | 3,684,800 |
| 2017-07-03 | $10.60 | $10.69 | $10.56 | $10.68 | $10.60 | 2,969,210 |
| 2017-06-30 | $10.51 | $10.66 | $10.46 | $10.60 | $10.52 | 3,086,710 |
| 2017-06-29 | $10.43 | $10.64 | $10.42 | $10.55 | $10.47 | 2,899,450 |
| 2017-06-28 | $10.60 | $10.64 | $10.42 | $10.45 | $10.38 | 3,392,550 |
| 2017-06-27 | $10.59 | $10.75 | $10.51 | $10.64 | $10.56 | 3,903,710 |
| 2017-06-26 | $10.36 | $10.60 | $10.31 | $10.59 | $10.51 | 5,337,620 |
| 2017-06-23 | $10.52 | $10.60 | $10.21 | $10.37 | $10.30 | 5,551,290 |
| 2017-06-22 | $10.70 | $10.82 | $10.51 | $10.52 | $10.44 | 4,314,800 |
| 2017-06-21 | $10.75 | $10.85 | $10.61 | $10.72 | $10.64 | 4,698,570 |
| 2017-06-20 | $10.70 | $10.94 | $10.70 | $10.72 | $10.64 | 6,069,610 |
| 2017-06-19 | $10.65 | $10.76 | $10.62 | $10.68 | $10.60 | 3,270,070 |
| 2017-06-16 | $10.79 | $10.80 | $10.63 | $10.69 | $10.61 | 4,397,180 |
| 2017-06-15 | $10.76 | $10.89 | $10.59 | $10.81 | $10.73 | 7,757,070 |
| 2017-06-14 | $10.59 | $10.87 | $10.46 | $10.76 | $10.68 | 8,941,860 |
| 2017-06-13 | $10.35 | $10.56 | $10.30 | $10.50 | $10.42 | 3,530,920 |
| 2017-06-12 | $10.61 | $10.61 | $10.31 | $10.35 | $10.28 | 4,755,220 |
| 2017-06-09 | $10.60 | $10.66 | $10.50 | $10.62 | $10.54 | 4,857,520 |
| 2017-06-08 | $10.61 | $10.79 | $10.58 | $10.61 | $10.53 | 9,097,980 |
| 2017-06-07 | $10.57 | $11.16 | $10.57 | $10.77 | $10.69 | 18,851,400 |
| 2017-06-06 | $10.13 | $10.28 | $10.06 | $10.25 | $10.18 | 3,641,660 |
| 2017-06-05 | $10.02 | $10.19 | $9.97 | $10.18 | $10.11 | 3,561,860 |
| 2017-06-02 | $9.74 | $10.05 | $9.70 | $9.99 | $9.92 | 3,757,990 |
| 2017-06-01 | $10.05 | $10.20 | $9.72 | $9.77 | $9.70 | 3,957,700 |
| 2017-05-31 | $10.43 | $10.45 | $10.00 | $10.04 | $9.97 | 3,981,020 |
| 2017-05-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.12 | 0 |
| 2017-05-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.12 | 0 |
| 2017-05-26 | $10.06 | $10.20 | $9.95 | $10.19 | $10.12 | 4,256,770 |
| 2017-05-25 | $9.85 | $10.04 | $9.81 | $10.03 | $9.96 | 5,044,330 |
| 2017-05-24 | $9.66 | $9.95 | $9.62 | $9.81 | $9.74 | 4,738,810 |
| 2017-05-23 | $10.20 | $10.28 | $9.74 | $9.82 | $9.75 | 6,624,790 |
| 2017-05-22 | $10.58 | $10.58 | $10.16 | $10.20 | $10.13 | 4,132,370 |
| 2017-05-19 | $10.50 | $10.67 | $10.43 | $10.55 | $10.47 | 4,357,440 |
| 2017-05-18 | $10.50 | $10.58 | $10.38 | $10.49 | $10.41 | 4,387,400 |
| 2017-05-17 | $10.51 | $10.78 | $10.50 | $10.61 | $10.53 | 4,525,130 |
| 2017-05-16 | $10.30 | $10.59 | $10.12 | $10.58 | $10.50 | 4,985,040 |
| 2017-05-15 | $10.23 | $10.36 | $10.23 | $10.30 | $10.23 | 2,902,790 |
| 2017-05-12 | $10.16 | $10.38 | $10.16 | $10.27 | $10.20 | 3,460,420 |
| 2017-05-11 | $10.37 | $10.37 | $9.91 | $10.26 | $10.19 | 6,114,310 |
| 2017-05-10 | $10.69 | $10.80 | $10.40 | $10.40 | $10.33 | 4,338,500 |
| 2017-05-09 | $10.56 | $10.74 | $10.50 | $10.69 | $10.61 | 3,478,800 |
| 2017-05-08 | $11.04 | $11.04 | $10.56 | $10.57 | $10.49 | 5,537,710 |
| 2017-05-05 | $11.20 | $11.25 | $11.01 | $11.05 | $10.97 | 4,988,640 |
| 2017-05-04 | $11.11 | $11.37 | $11.01 | $11.24 | $11.16 | 5,187,300 |
| 2017-05-03 | $11.25 | $11.27 | $11.00 | $11.15 | $11.07 | 4,594,460 |
| 2017-05-02 | $11.27 | $11.33 | $11.19 | $11.26 | $11.18 | 3,386,000 |
| 2017-05-01 | $11.33 | $11.33 | $11.33 | $11.33 | $11.25 | 0 |
| 2017-04-28 | $11.20 | $11.38 | $11.20 | $11.33 | $11.25 | 3,393,930 |
| 2017-04-27 | $11.39 | $11.40 | $10.90 | $11.23 | $11.15 | 8,153,710 |
| 2017-04-26 | $11.45 | $11.52 | $11.36 | $11.40 | $11.32 | 3,876,200 |
| 2017-04-25 | $11.38 | $11.53 | $11.31 | $11.41 | $11.33 | 4,854,300 |
| 2017-04-24 | $12.15 | $12.17 | $11.25 | $11.28 | $11.20 | 10,508,510 |
| 2017-04-21 | $12.18 | $12.24 | $12.10 | $12.15 | $12.06 | 3,012,480 |
| 2017-04-20 | $12.13 | $12.19 | $11.95 | $12.16 | $12.07 | 6,577,380 |
| 2017-04-19 | $12.30 | $12.35 | $12.01 | $12.10 | $12.01 | 7,816,260 |
| 2017-04-18 | $12.64 | $12.69 | $12.35 | $12.44 | $12.35 | 6,509,500 |
| 2017-04-17 | $12.70 | $13.10 | $12.48 | $12.64 | $12.55 | 7,976,770 |
| 2017-04-14 | $13.00 | $13.07 | $12.75 | $12.77 | $12.68 | 7,912,350 |
| 2017-04-13 | $13.18 | $13.36 | $13.02 | $13.07 | $12.98 | 10,005,890 |
| 2017-04-12 | $13.53 | $13.55 | $12.96 | $13.16 | $13.07 | 18,524,360 |
| 2017-04-11 | $12.33 | $13.50 | $12.23 | $13.50 | $13.40 | 26,394,520 |
| 2017-04-10 | $12.50 | $12.54 | $12.25 | $12.27 | $12.18 | 6,732,900 |
| 2017-04-07 | $12.52 | $12.65 | $12.46 | $12.60 | $12.51 | 4,981,840 |
| 2017-04-06 | $12.55 | $12.69 | $12.49 | $12.58 | $12.49 | 5,297,810 |
| 2017-04-05 | $12.37 | $12.60 | $12.35 | $12.56 | $12.47 | 6,242,330 |
| 2017-04-04 | $12.32 | $12.32 | $12.32 | $12.32 | $12.23 | 0 |
| 2017-04-03 | $12.32 | $12.32 | $12.32 | $12.32 | $12.23 | 0 |
| 2017-03-31 | $12.30 | $12.40 | $12.23 | $12.32 | $12.23 | 5,472,140 |
| 2017-03-30 | $12.93 | $12.94 | $12.10 | $12.28 | $12.19 | 14,093,590 |
| 2017-03-29 | $13.23 | $13.23 | $12.92 | $12.96 | $12.87 | 8,712,610 |
| 2017-03-28 | $13.30 | $13.34 | $13.17 | $13.18 | $13.09 | 5,874,700 |
| 2017-03-27 | $13.24 | $13.32 | $13.21 | $13.29 | $13.19 | 4,660,420 |
| 2017-03-24 | $13.40 | $13.46 | $13.15 | $13.25 | $13.16 | 8,103,740 |
| 2017-03-23 | $13.75 | $13.86 | $13.31 | $13.36 | $13.26 | 12,488,550 |
| 2017-03-22 | $13.99 | $13.99 | $13.75 | $13.77 | $13.67 | 10,500,800 |
| 2017-03-21 | $13.73 | $14.11 | $13.70 | $14.07 | $13.97 | 14,937,790 |
| 2017-03-20 | $13.65 | $13.76 | $13.65 | $13.74 | $13.64 | 4,514,200 |
| 2017-03-17 | $13.79 | $13.90 | $13.66 | $13.70 | $13.60 | 7,489,800 |
| 2017-03-16 | $13.67 | $13.79 | $13.67 | $13.76 | $13.66 | 5,682,280 |
| 2017-03-15 | $13.85 | $13.85 | $13.66 | $13.67 | $13.57 | 7,142,610 |
| 2017-03-14 | $13.85 | $14.05 | $13.83 | $13.87 | $13.77 | 7,188,330 |
| 2017-03-13 | $13.87 | $13.89 | $13.62 | $13.84 | $13.74 | 5,667,920 |
| 2017-03-10 | $13.85 | $13.94 | $13.79 | $13.83 | $13.73 | 4,440,050 |
| 2017-03-09 | $13.91 | $13.92 | $13.76 | $13.80 | $13.70 | 6,122,790 |
| 2017-03-08 | $14.09 | $14.09 | $13.85 | $13.92 | $13.82 | 7,972,360 |
| 2017-03-07 | $14.16 | $14.20 | $13.97 | $14.05 | $13.95 | 10,244,450 |
| 2017-03-06 | $14.04 | $14.25 | $13.96 | $14.18 | $14.08 | 11,066,510 |
| 2017-03-03 | $13.85 | $14.03 | $13.82 | $14.01 | $13.91 | 7,337,580 |
| 2017-03-02 | $14.10 | $14.12 | $13.90 | $13.91 | $13.81 | 8,689,130 |
| 2017-03-01 | $13.85 | $14.15 | $13.76 | $14.13 | $14.03 | 14,175,590 |
| 2017-02-28 | $13.82 | $13.86 | $13.77 | $13.82 | $13.72 | 4,968,340 |
| 2017-02-27 | $13.90 | $14.05 | $13.78 | $13.82 | $13.72 | 6,940,110 |
| 2017-02-24 | $13.92 | $14.07 | $13.85 | $13.96 | $13.86 | 7,375,500 |
| 2017-02-23 | $14.11 | $14.11 | $13.89 | $13.98 | $13.88 | 8,972,790 |
| 2017-02-22 | $14.10 | $14.15 | $13.95 | $14.11 | $14.01 | 9,102,400 |
| 2017-02-21 | $14.00 | $14.16 | $13.94 | $14.13 | $14.03 | 10,333,460 |
| 2017-02-20 | $14.02 | $14.02 | $13.82 | $13.98 | $13.88 | 8,687,900 |
| 2017-02-17 | $13.90 | $14.15 | $13.82 | $14.07 | $13.97 | 15,466,410 |
| 2017-02-16 | $13.83 | $13.97 | $13.77 | $13.87 | $13.77 | 7,539,030 |
| 2017-02-15 | $14.09 | $14.15 | $13.76 | $13.81 | $13.71 | 11,748,750 |
| 2017-02-14 | $14.10 | $14.24 | $14.00 | $14.06 | $13.96 | 13,525,850 |
| 2017-02-13 | $13.85 | $14.77 | $13.74 | $14.36 | $14.26 | 27,095,570 |
| 2017-02-10 | $14.20 | $14.23 | $13.78 | $13.87 | $13.77 | 15,847,320 |
| 2017-02-09 | $14.21 | $14.24 | $14.14 | $14.20 | $14.10 | 10,595,730 |
| 2017-02-08 | $14.27 | $14.27 | $14.03 | $14.20 | $14.10 | 11,071,080 |
| 2017-02-07 | $14.05 | $14.59 | $13.98 | $14.28 | $14.18 | 16,319,390 |
| 2017-02-06 | $14.02 | $14.12 | $13.85 | $14.10 | $14.00 | 7,705,710 |
| 2017-02-03 | $14.18 | $14.18 | $13.85 | $13.99 | $13.89 | 5,358,460 |
| 2017-02-02 | $14.07 | $14.07 | $14.07 | $14.07 | $13.97 | 0 |
| 2017-02-01 | $14.07 | $14.07 | $14.07 | $14.07 | $13.97 | 0 |
| 2017-01-31 | $14.07 | $14.07 | $14.07 | $14.07 | $13.97 | 0 |
| 2017-01-30 | $14.07 | $14.07 | $14.07 | $14.07 | $13.97 | 0 |
| 2017-01-27 | $14.07 | $14.07 | $14.07 | $14.07 | $13.97 | 0 |
| 2017-01-26 | $14.06 | $14.35 | $14.01 | $14.07 | $13.97 | 8,209,330 |
| 2017-01-25 | $14.20 | $14.36 | $14.02 | $14.05 | $13.95 | 14,572,900 |
| 2017-01-24 | $13.98 | $14.45 | $13.56 | $14.41 | $14.31 | 28,532,770 |
| 2017-01-23 | $14.40 | $14.90 | $13.84 | $13.86 | $13.76 | 25,276,450 |
| 2017-01-20 | $13.33 | $13.75 | $13.27 | $13.60 | $13.50 | 10,257,970 |
| 2017-01-19 | $13.20 | $13.43 | $13.08 | $13.34 | $13.24 | 7,721,690 |
| 2017-01-18 | $13.21 | $13.47 | $13.21 | $13.29 | $13.19 | 8,434,840 |
| 2017-01-17 | $13.00 | $13.35 | $12.81 | $13.32 | $13.22 | 12,259,900 |
| 2017-01-16 | $13.50 | $13.95 | $12.70 | $13.06 | $12.97 | 18,785,910 |
| 2017-01-13 | $14.37 | $14.42 | $13.58 | $13.60 | $13.50 | 19,600,100 |
| 2017-01-12 | $14.71 | $14.89 | $14.37 | $14.41 | $14.31 | 15,337,730 |
| 2017-01-11 | $15.48 | $15.48 | $14.80 | $14.82 | $14.71 | 20,234,650 |
| 2017-01-10 | $15.70 | $15.92 | $15.52 | $15.53 | $15.42 | 21,154,100 |
| 2017-01-09 | $15.55 | $15.94 | $15.39 | $15.84 | $15.73 | 31,505,900 |
| 2017-01-06 | $15.32 | $15.74 | $15.25 | $15.61 | $15.50 | 29,480,500 |
| 2017-01-05 | $15.40 | $15.55 | $15.27 | $15.35 | $15.24 | 14,714,530 |
| 2017-01-04 | $15.15 | $15.59 | $14.96 | $15.55 | $15.44 | 22,813,740 |
| 2017-01-03 | $15.13 | $15.21 | $14.97 | $15.13 | $15.02 | 9,021,600 |
| 2017-01-02 | $15.01 | $15.01 | $15.01 | $15.01 | $14.90 | 0 |
| 2016-12-30 | $15.30 | $15.47 | $14.90 | $15.01 | $14.90 | 17,513,400 |
| 2016-12-29 | $15.40 | $15.65 | $15.22 | $15.42 | $15.31 | 18,470,680 |
| 2016-12-28 | $15.20 | $15.57 | $15.11 | $15.40 | $15.29 | 20,205,270 |
| 2016-12-27 | $15.01 | $15.39 | $14.91 | $15.20 | $15.09 | 19,590,820 |
| 2016-12-26 | $14.81 | $15.19 | $14.75 | $15.10 | $14.99 | 11,422,590 |
| 2016-12-23 | $15.49 | $15.49 | $14.81 | $14.86 | $14.75 | 18,959,960 |
| 2016-12-22 | $15.33 | $15.75 | $15.24 | $15.49 | $15.38 | 24,220,230 |
| 2016-12-21 | $15.30 | $15.35 | $14.98 | $15.27 | $15.16 | 16,667,660 |
| 2016-12-20 | $14.98 | $15.45 | $14.81 | $15.18 | $15.07 | 16,734,590 |
| 2016-12-19 | $15.10 | $15.21 | $14.80 | $14.87 | $14.76 | 16,948,290 |
| 2016-12-16 | $14.78 | $15.45 | $14.57 | $15.16 | $15.05 | 29,773,540 |
| 2016-12-15 | $14.46 | $14.97 | $14.36 | $14.71 | $14.60 | 22,414,270 |
| 2016-12-14 | $14.35 | $14.75 | $14.25 | $14.52 | $14.42 | 18,078,510 |
| 2016-12-13 | $14.13 | $14.55 | $14.10 | $14.40 | $14.30 | 14,786,100 |
| 2016-12-12 | $15.75 | $15.78 | $14.28 | $14.34 | $14.24 | 29,624,520 |
| 2016-12-09 | $15.55 | $15.95 | $15.45 | $15.70 | $15.59 | 22,165,860 |
| 2016-12-08 | $15.60 | $16.15 | $15.50 | $15.72 | $15.61 | 34,015,240 |
| 2016-12-07 | $15.56 | $15.79 | $15.23 | $15.69 | $15.58 | 25,650,610 |
| 2016-12-06 | $15.29 | $16.14 | $15.02 | $15.69 | $15.58 | 38,982,810 |
| 2016-12-05 | $16.31 | $16.50 | $15.12 | $15.28 | $15.17 | 46,384,640 |
| 2016-12-02 | $17.05 | $17.47 | $16.37 | $16.80 | $16.68 | 63,691,020 |
| 2016-12-01 | $15.88 | $16.08 | $15.70 | $15.95 | $15.84 | 13,790,860 |
| 2016-11-30 | $15.82 | $16.10 | $15.63 | $15.88 | $15.77 | 17,748,010 |
| 2016-11-29 | $16.36 | $16.45 | $15.82 | $15.83 | $15.72 | 21,479,560 |
| 2016-11-28 | $16.46 | $16.54 | $16.20 | $16.26 | $16.14 | 16,495,490 |
| 2016-11-25 | $16.57 | $16.60 | $16.10 | $16.48 | $16.36 | 23,818,740 |
| 2016-11-24 | $16.78 | $16.88 | $16.34 | $16.46 | $16.34 | 31,943,420 |
| 2016-11-23 | $17.44 | $17.63 | $16.75 | $16.77 | $16.65 | 49,538,010 |
| 2016-11-22 | $17.00 | $17.38 | $16.90 | $17.34 | $17.22 | 36,591,380 |
| 2016-11-21 | $17.08 | $17.45 | $16.95 | $17.17 | $17.05 | 31,446,990 |
| 2016-11-18 | $17.20 | $17.46 | $16.71 | $17.26 | $17.14 | 44,496,630 |
| 2016-11-17 | $17.22 | $17.75 | $17.00 | $17.09 | $16.97 | 43,982,760 |
| 2016-11-16 | $17.35 | $17.71 | $17.05 | $17.65 | $17.52 | 57,631,060 |
| 2016-11-15 | $17.26 | $17.89 | $17.26 | $17.57 | $17.44 | 65,504,290 |
| 2016-11-14 | $18.90 | $18.92 | $17.32 | $17.33 | $17.21 | 102,807,590 |
| 2016-11-11 | $18.80 | $20.60 | $18.61 | $19.24 | $19.10 | 135,111,150 |
| 2016-11-10 | $19.33 | $20.00 | $18.12 | $18.73 | $18.60 | 132,267,730 |
| 2016-11-09 | $18.00 | $18.71 | $17.81 | $18.71 | $18.58 | 133,780,730 |
| 2016-11-08 | $15.15 | $17.01 | $14.95 | $17.01 | $16.89 | 68,154,070 |
| 2016-11-07 | $15.19 | $16.38 | $15.06 | $15.46 | $15.35 | 93,417,250 |
| 2016-11-04 | $15.77 | $15.77 | $14.68 | $14.89 | $14.78 | 87,353,580 |
| 2016-11-03 | $14.34 | $14.34 | $14.34 | $14.34 | $14.24 | 17,131,300 |
| 2016-11-02 | $12.69 | $13.25 | $12.66 | $13.04 | $12.95 | 19,996,610 |
| 2016-11-01 | $12.67 | $12.72 | $12.62 | $12.72 | $12.63 | 5,709,380 |
| 2016-10-31 | $12.65 | $12.69 | $12.53 | $12.65 | $12.56 | 0 |
| 2016-10-28 | $12.91 | $12.94 | $12.61 | $12.63 | $12.54 | 8,943,260 |
| 2016-10-27 | $12.92 | $13.03 | $12.82 | $12.91 | $12.82 | 8,257,100 |
| 2016-10-26 | $12.97 | $12.97 | $12.80 | $12.90 | $12.81 | 6,643,900 |
| 2016-10-25 | $12.87 | $12.97 | $12.85 | $12.94 | $12.85 | 6,459,460 |
| 2016-10-24 | $12.78 | $12.94 | $12.71 | $12.87 | $12.78 | 7,161,600 |
| 2016-10-21 | $12.96 | $12.96 | $12.60 | $12.76 | $12.67 | 8,972,670 |
| 2016-10-20 | $12.84 | $13.04 | $12.78 | $12.94 | $12.85 | 8,208,760 |
| 2016-10-19 | $12.86 | $12.98 | $12.75 | $12.81 | $12.72 | 6,577,870 |
| 2016-10-18 | $12.62 | $12.85 | $12.61 | $12.84 | $12.75 | 6,533,820 |
| 2016-10-17 | $12.87 | $12.95 | $12.60 | $12.62 | $12.53 | 7,764,780 |
| 2016-10-14 | $12.97 | $13.00 | $12.78 | $12.86 | $12.77 | 6,613,020 |
| 2016-10-13 | $13.03 | $13.09 | $12.95 | $13.00 | $12.91 | 7,232,680 |
| 2016-10-12 | $12.92 | $13.12 | $12.90 | $13.03 | $12.94 | 7,412,560 |
| 2016-10-11 | $13.08 | $13.08 | $12.94 | $13.01 | $12.92 | 8,022,760 |
| 2016-10-10 | $12.78 | $13.14 | $12.73 | $13.09 | $13.00 | 13,828,430 |
| 2016-10-07 | $12.88 | $12.88 | $12.88 | $12.88 | $12.79 | 0 |
| 2016-10-06 | $12.88 | $12.88 | $12.88 | $12.88 | $12.79 | 0 |
| 2016-10-05 | $12.88 | $12.88 | $12.88 | $12.88 | $12.79 | 0 |
| 2016-10-04 | $12.88 | $12.88 | $12.88 | $12.88 | $12.79 | 0 |
| 2016-10-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.79 | 0 |
| 2016-09-30 | $12.72 | $12.89 | $12.71 | $12.88 | $12.79 | 9,313,880 |
| 2016-09-29 | $12.74 | $12.95 | $12.65 | $12.77 | $12.68 | 8,216,240 |
| 2016-09-28 | $12.60 | $12.90 | $12.45 | $12.73 | $12.64 | 8,107,460 |
| 2016-09-27 | $12.38 | $12.58 | $12.32 | $12.55 | $12.46 | 5,413,990 |
| 2016-09-26 | $12.92 | $12.95 | $12.38 | $12.40 | $12.31 | 7,972,870 |
| 2016-09-23 | $12.88 | $13.04 | $12.82 | $12.86 | $12.77 | 7,001,570 |
| 2016-09-22 | $12.91 | $12.97 | $12.80 | $12.84 | $12.75 | 8,265,500 |
| 2016-09-21 | $12.66 | $13.08 | $12.63 | $12.89 | $12.80 | 11,559,320 |
| 2016-09-20 | $12.66 | $12.71 | $12.60 | $12.66 | $12.57 | 4,299,950 |
| 2016-09-19 | $12.50 | $12.73 | $12.48 | $12.63 | $12.54 | 6,760,030 |
| 2016-09-16 | $12.42 | $12.42 | $12.42 | $12.42 | $12.33 | 0 |
| 2016-09-15 | $12.42 | $12.42 | $12.42 | $12.42 | $12.33 | 0 |
| 2016-09-14 | $12.55 | $12.55 | $12.37 | $12.42 | $12.33 | 5,916,520 |
| 2016-09-13 | $12.61 | $12.67 | $12.48 | $12.56 | $12.47 | 6,560,500 |
| 2016-09-12 | $13.13 | $13.18 | $12.48 | $12.51 | $12.42 | 20,516,900 |
| 2016-09-09 | $13.58 | $13.69 | $13.33 | $13.37 | $13.27 | 13,058,410 |
| 2016-09-08 | $13.12 | $13.75 | $13.11 | $13.71 | $13.61 | 25,537,190 |
| 2016-09-07 | $13.20 | $13.23 | $13.08 | $13.11 | $13.02 | 9,280,160 |
| 2016-09-06 | $13.11 | $13.23 | $12.86 | $13.22 | $13.13 | 13,786,490 |
| 2016-09-05 | $13.40 | $13.54 | $13.10 | $13.16 | $13.07 | 16,483,220 |
| 2016-09-02 | $13.40 | $13.72 | $13.29 | $13.47 | $13.37 | 29,038,280 |
| 2016-09-01 | $13.12 | $13.50 | $12.96 | $13.29 | $13.19 | 15,982,750 |
| 2016-08-31 | $13.21 | $13.27 | $12.98 | $13.10 | $13.01 | 8,481,030 |
| 2016-08-30 | $13.20 | $13.35 | $13.15 | $13.25 | $13.16 | 8,265,470 |
| 2016-08-29 | $13.16 | $13.25 | $13.11 | $13.19 | $13.10 | 5,664,410 |
| 2016-08-26 | $13.19 | $13.28 | $13.08 | $13.13 | $13.04 | 8,065,810 |
| 2016-08-25 | $13.29 | $13.29 | $12.95 | $13.15 | $13.06 | 11,883,400 |
| 2016-08-24 | $13.48 | $13.55 | $13.30 | $13.36 | $13.26 | 10,698,740 |
| 2016-08-23 | $13.25 | $13.50 | $13.08 | $13.49 | $13.39 | 16,303,770 |
| 2016-08-22 | $13.42 | $13.65 | $13.12 | $13.26 | $13.17 | 15,367,990 |
| 2016-08-19 | $13.53 | $13.57 | $13.38 | $13.44 | $13.34 | 12,257,050 |
| 2016-08-18 | $13.41 | $13.64 | $13.36 | $13.45 | $13.35 | 16,310,870 |
| 2016-08-17 | $13.60 | $13.68 | $13.36 | $13.50 | $13.40 | 21,289,140 |
| 2016-08-16 | $13.56 | $13.90 | $13.56 | $13.69 | $13.59 | 30,527,720 |
| 2016-08-15 | $13.54 | $13.97 | $13.33 | $13.66 | $13.56 | 42,826,350 |
| 2016-08-12 | $13.99 | $13.99 | $12.98 | $13.63 | $13.53 | 51,707,100 |
| 2016-08-11 | $13.58 | $14.06 | $13.58 | $14.06 | $13.96 | 69,462,540 |
| 2016-08-10 | $12.49 | $12.85 | $12.33 | $12.78 | $12.69 | 18,109,380 |
| 2016-08-09 | $12.35 | $12.50 | $12.25 | $12.43 | $12.34 | 9,395,670 |
| 2016-08-08 | $12.08 | $12.28 | $11.85 | $12.24 | $12.15 | 6,957,690 |
| 2016-08-05 | $12.12 | $12.22 | $12.00 | $12.08 | $11.99 | 5,235,770 |
| 2016-08-04 | $12.20 | $12.25 | $12.00 | $12.17 | $12.08 | 4,693,070 |
| 2016-08-03 | $12.04 | $12.28 | $11.90 | $12.18 | $12.07 | 6,008,090 |
| 2016-08-02 | $12.03 | $12.10 | $11.94 | $12.06 | $11.95 | 4,525,970 |
| 2016-08-01 | $12.25 | $12.27 | $11.81 | $11.98 | $11.87 | 7,246,770 |
| 2016-07-29 | $12.37 | $12.46 | $12.25 | $12.27 | $12.16 | 7,065,380 |
| 2016-07-28 | $12.68 | $12.70 | $12.17 | $12.37 | $12.26 | 17,220,630 |
| 2016-07-27 | $13.69 | $13.69 | $12.61 | $12.75 | $12.64 | 21,462,140 |
| 2016-07-26 | $13.54 | $13.73 | $13.39 | $13.70 | $13.58 | 19,394,110 |
| 2016-07-25 | $13.87 | $14.30 | $13.61 | $13.67 | $13.55 | 26,229,610 |
| 2016-07-22 | $13.49 | $13.88 | $13.27 | $13.65 | $13.53 | 27,407,650 |
| 2016-07-21 | $13.64 | $13.74 | $13.37 | $13.50 | $13.38 | 26,253,610 |
| 2016-07-20 | $13.06 | $13.99 | $13.01 | $13.64 | $13.52 | 32,742,580 |
| 2016-07-19 | $12.99 | $13.09 | $12.84 | $13.07 | $12.96 | 7,761,270 |
| 2016-07-18 | $13.08 | $13.09 | $12.86 | $13.01 | $12.90 | 8,420,650 |
| 2016-07-15 | $13.31 | $13.31 | $13.05 | $13.10 | $12.98 | 12,084,080 |
| 2016-07-14 | $13.03 | $13.39 | $13.00 | $13.34 | $13.22 | 21,339,240 |
| 2016-07-13 | $13.00 | $13.16 | $12.88 | $13.09 | $12.98 | 13,056,030 |
| 2016-07-12 | $12.90 | $12.97 | $12.51 | $12.96 | $12.85 | 12,432,850 |
| 2016-07-11 | $13.00 | $13.12 | $12.84 | $12.89 | $12.78 | 12,284,350 |
| 2016-07-08 | $13.09 | $13.18 | $12.95 | $13.00 | $12.89 | 9,995,440 |
| 2016-07-07 | $13.26 | $13.33 | $12.90 | $13.08 | $12.97 | 15,565,320 |
| 2016-07-06 | $12.99 | $13.33 | $12.93 | $13.24 | $13.12 | 19,895,470 |
| 2016-07-05 | $13.02 | $13.08 | $12.92 | $13.02 | $12.91 | 14,582,920 |
| 2016-07-04 | $12.70 | $13.07 | $12.70 | $13.00 | $12.89 | 13,863,690 |
| 2016-07-01 | $12.95 | $13.08 | $12.72 | $12.83 | $12.72 | 11,728,960 |
| 2016-06-30 | $12.92 | $13.05 | $12.82 | $12.94 | $12.83 | 10,670,580 |
| 2016-06-29 | $13.16 | $13.20 | $12.86 | $12.99 | $12.88 | 15,674,760 |
| 2016-06-28 | $12.66 | $13.25 | $12.62 | $13.13 | $13.01 | 24,596,310 |
| 2016-06-27 | $12.38 | $12.80 | $12.31 | $12.78 | $12.67 | 12,665,150 |
| 2016-06-24 | $12.77 | $12.89 | $12.16 | $12.45 | $12.34 | 18,875,650 |
| 2016-06-23 | $12.60 | $13.05 | $12.55 | $12.82 | $12.71 | 19,980,740 |
| 2016-06-22 | $12.30 | $12.64 | $12.30 | $12.62 | $12.51 | 11,321,920 |
| 2016-06-21 | $12.99 | $13.02 | $12.26 | $12.40 | $12.29 | 21,418,190 |
| 2016-06-20 | $13.03 | $13.20 | $12.71 | $12.93 | $12.82 | 14,556,980 |
| 2016-06-17 | $12.81 | $13.02 | $12.52 | $12.72 | $12.61 | 17,639,070 |
| 2016-06-16 | $12.90 | $13.18 | $12.61 | $12.79 | $12.68 | 21,210,020 |
| 2016-06-15 | $12.05 | $12.89 | $12.00 | $12.84 | $12.73 | 20,797,580 |
| 2016-06-14 | $12.41 | $12.61 | $11.95 | $12.23 | $12.12 | 18,997,980 |
| 2016-06-13 | $12.83 | $13.66 | $12.53 | $12.57 | $12.46 | 37,027,400 |
| 2016-06-10 | $12.93 | $12.93 | $12.93 | $12.93 | $12.82 | 0 |
| 2016-06-09 | $12.93 | $12.93 | $12.93 | $12.93 | $12.82 | 0 |
| 2016-06-08 | $12.70 | $13.17 | $12.40 | $12.93 | $12.82 | 27,342,600 |
| 2016-06-07 | $12.52 | $12.82 | $12.26 | $12.79 | $12.68 | 17,911,670 |
| 2016-06-06 | $12.44 | $12.84 | $12.32 | $12.54 | $12.43 | 16,199,110 |
| 2016-06-03 | $12.52 | $12.54 | $12.29 | $12.43 | $12.32 | 11,779,930 |
| 2016-06-02 | $12.50 | $12.50 | $12.24 | $12.48 | $12.37 | 13,054,160 |
| 2016-06-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.31 | 0 |
| 2016-05-31 | $11.70 | $12.45 | $11.66 | $12.42 | $12.31 | 19,203,390 |
| 2016-05-30 | $11.56 | $11.80 | $11.38 | $11.67 | $11.57 | 6,645,270 |
| 2016-05-27 | $11.62 | $11.79 | $11.51 | $11.64 | $11.54 | 7,052,420 |
| 2016-05-26 | $11.56 | $11.68 | $11.23 | $11.65 | $11.55 | 8,041,010 |
| 2016-05-25 | $11.70 | $11.82 | $11.55 | $11.59 | $11.49 | 6,481,560 |
| 2016-05-24 | $11.72 | $11.80 | $11.38 | $11.57 | $11.47 | 6,823,210 |
| 2016-05-23 | $11.62 | $11.85 | $11.50 | $11.81 | $11.71 | 8,769,530 |
| 2016-05-20 | $11.43 | $11.64 | $11.33 | $11.63 | $11.53 | 7,519,640 |
| 2016-05-19 | $11.25 | $11.60 | $11.20 | $11.51 | $11.41 | 7,954,160 |
| 2016-05-18 | $11.65 | $11.65 | $11.08 | $11.25 | $11.15 | 7,894,030 |
| 2016-05-17 | $11.70 | $11.82 | $11.56 | $11.72 | $11.62 | 7,702,580 |
| 2016-05-16 | $11.34 | $11.69 | $11.30 | $11.68 | $11.58 | 6,102,330 |
| 2016-05-13 | $11.40 | $11.54 | $11.31 | $11.45 | $11.35 | 6,796,770 |
| 2016-05-12 | $11.50 | $11.50 | $11.14 | $11.40 | $11.30 | 9,304,470 |
| 2016-05-11 | $11.83 | $11.98 | $11.63 | $11.66 | $11.56 | 8,228,940 |
| 2016-05-10 | $11.73 | $12.03 | $11.66 | $11.81 | $11.71 | 7,601,750 |
| 2016-05-09 | $12.20 | $12.25 | $11.53 | $11.65 | $11.55 | 11,936,250 |
| 2016-05-06 | $13.00 | $13.17 | $12.28 | $12.30 | $12.19 | 17,649,600 |
| 2016-05-05 | $12.80 | $13.21 | $12.65 | $13.05 | $12.94 | 13,747,420 |
| 2016-05-04 | $12.78 | $12.99 | $12.68 | $12.78 | $12.67 | 12,147,120 |
| 2016-05-03 | $12.41 | $12.82 | $12.30 | $12.80 | $12.69 | 13,044,780 |
| 2016-05-02 | $12.39 | $12.39 | $12.39 | $12.39 | $12.28 | 0 |
| 2016-04-29 | $12.38 | $12.49 | $12.30 | $12.39 | $12.28 | 6,499,630 |
| 2016-04-28 | $12.55 | $12.69 | $12.17 | $12.44 | $12.33 | 9,672,270 |
| 2016-04-27 | $12.59 | $12.76 | $12.53 | $12.60 | $12.49 | 11,253,020 |
| 2016-04-26 | $12.31 | $12.56 | $12.28 | $12.54 | $12.43 | 8,510,890 |
| 2016-04-25 | $12.50 | $12.50 | $12.18 | $12.35 | $12.24 | 8,250,160 |
| 2016-04-22 | $12.21 | $12.58 | $12.12 | $12.57 | $12.46 | 9,831,320 |
| 2016-04-21 | $12.64 | $12.85 | $12.35 | $12.44 | $12.33 | 14,517,010 |
| 2016-04-20 | $13.83 | $13.96 | $12.54 | $12.65 | $12.54 | 29,358,260 |
| 2016-04-19 | $13.88 | $14.01 | $13.63 | $13.93 | $13.81 | 13,690,730 |
| 2016-04-18 | $14.21 | $14.21 | $13.57 | $13.73 | $13.61 | 19,111,730 |
| 2016-04-15 | $14.15 | $14.34 | $13.89 | $14.27 | $14.14 | 22,046,430 |
| 2016-04-14 | $14.25 | $14.33 | $13.95 | $14.19 | $14.07 | 19,470,780 |
| 2016-04-13 | $13.99 | $14.47 | $13.91 | $14.14 | $14.02 | 29,587,670 |
| 2016-04-12 | $14.12 | $14.22 | $13.66 | $13.91 | $13.79 | 16,069,260 |
| 2016-04-11 | $13.75 | $14.31 | $13.75 | $14.18 | $14.06 | 19,692,920 |
| 2016-04-08 | $13.81 | $13.83 | $13.48 | $13.63 | $13.51 | 15,692,260 |
| 2016-04-07 | $14.40 | $14.49 | $13.90 | $13.93 | $13.81 | 19,714,860 |
| 2016-04-06 | $14.30 | $14.76 | $14.20 | $14.40 | $14.27 | 25,487,580 |
| 2016-04-05 | $13.80 | $14.38 | $13.71 | $14.36 | $14.23 | 20,686,480 |
| 2016-04-04 | $13.91 | $13.91 | $13.91 | $13.91 | $13.79 | 0 |
| 2016-04-01 | $14.10 | $14.15 | $13.56 | $13.91 | $13.79 | 19,907,030 |
| 2016-03-31 | $14.17 | $14.50 | $14.12 | $14.26 | $14.13 | 23,005,620 |
| 2016-03-30 | $13.77 | $14.15 | $13.67 | $14.11 | $13.99 | 18,877,320 |
| 2016-03-29 | $14.26 | $14.27 | $13.41 | $13.65 | $13.53 | 21,348,430 |
| 2016-03-28 | $14.61 | $14.77 | $14.16 | $14.29 | $14.16 | 22,749,720 |
| 2016-03-25 | $14.14 | $14.80 | $14.10 | $14.46 | $14.33 | 24,702,270 |
| 2016-03-24 | $14.68 | $14.68 | $14.16 | $14.19 | $14.07 | 31,419,490 |
| 2016-03-23 | $14.59 | $15.16 | $14.59 | $14.91 | $14.78 | 38,418,290 |
| 2016-03-22 | $14.60 | $14.89 | $14.48 | $14.56 | $14.43 | 35,692,990 |
| 2016-03-21 | $14.79 | $15.13 | $14.40 | $14.97 | $14.84 | 50,861,330 |
| 2016-03-18 | $14.14 | $14.80 | $14.00 | $14.57 | $14.44 | 53,258,530 |
| 2016-03-17 | $13.36 | $14.17 | $13.36 | $14.09 | $13.97 | 44,498,390 |
| 2016-03-16 | $13.73 | $13.84 | $13.06 | $13.40 | $13.28 | 33,876,430 |
| 2016-03-15 | $13.30 | $14.38 | $13.01 | $13.73 | $13.61 | 47,812,020 |
| 2016-03-14 | $12.98 | $13.63 | $12.88 | $13.26 | $13.14 | 31,542,800 |
| 2016-03-11 | $12.80 | $13.00 | $12.50 | $12.58 | $12.47 | 22,565,370 |
| 2016-03-10 | $13.33 | $13.69 | $12.82 | $13.00 | $12.89 | 28,668,970 |
| 2016-03-09 | $13.48 | $13.96 | $13.11 | $13.20 | $13.08 | 33,012,770 |
| 2016-03-08 | $13.30 | $14.28 | $12.17 | $14.01 | $13.89 | 50,125,950 |
| 2016-03-07 | $12.95 | $13.72 | $12.89 | $13.43 | $13.31 | 34,142,930 |
| 2016-03-04 | $13.66 | $14.10 | $12.38 | $12.78 | $12.67 | 44,097,220 |
| 2016-03-03 | $13.68 | $14.80 | $13.65 | $13.75 | $13.63 | 59,431,750 |
| 2016-03-02 | $13.08 | $14.22 | $13.02 | $14.06 | $13.94 | 63,212,920 |
| 2016-03-01 | $12.12 | $13.92 | $12.00 | $13.41 | $13.29 | 64,249,470 |
| 2016-02-29 | $13.51 | $13.80 | $12.65 | $12.65 | $12.54 | 19,027,250 |
| 2016-02-26 | $14.44 | $15.09 | $13.71 | $14.05 | $13.93 | 55,614,910 |
| 2016-02-25 | $16.10 | $16.10 | $14.70 | $14.70 | $14.57 | 55,317,410 |
| 2016-02-24 | $16.18 | $17.03 | $15.84 | $16.33 | $16.19 | 82,765,710 |
| 2016-02-23 | $16.50 | $17.46 | $15.91 | $16.23 | $16.09 | 106,950,480 |
| 2016-02-22 | $15.00 | $17.14 | $14.88 | $17.14 | $16.99 | 101,109,720 |
| 2016-02-19 | $15.00 | $15.58 | $14.92 | $15.58 | $15.44 | 107,768,040 |
| 2016-02-18 | $14.16 | $14.16 | $14.16 | $14.16 | $14.04 | 0 |
| 2016-02-17 | $14.16 | $14.16 | $14.16 | $14.16 | $14.04 | 4,379,770 |
| 2016-02-16 | $12.30 | $12.87 | $12.30 | $12.87 | $12.76 | 13,362,650 |
| 2016-02-15 | $10.32 | $11.70 | $10.32 | $11.70 | $11.60 | 19,577,290 |
| 2016-02-12 | $10.64 | $10.64 | $10.64 | $10.64 | $10.55 | 0 |
| 2016-02-11 | $10.64 | $10.64 | $10.64 | $10.64 | $10.55 | 0 |
| 2016-02-10 | $10.64 | $10.64 | $10.64 | $10.64 | $10.55 | 0 |
| 2016-02-09 | $10.64 | $10.64 | $10.64 | $10.64 | $10.55 | 0 |
| 2016-02-08 | $10.64 | $10.64 | $10.64 | $10.64 | $10.55 | 0 |
| 2016-02-05 | $11.01 | $11.02 | $10.53 | $10.64 | $10.55 | 10,357,050 |
| 2016-02-04 | $10.70 | $11.04 | $10.61 | $10.91 | $10.81 | 15,932,850 |
| 2016-02-03 | $10.55 | $10.74 | $10.37 | $10.69 | $10.60 | 13,069,090 |
| 2016-02-02 | $10.15 | $10.86 | $10.11 | $10.75 | $10.66 | 17,648,420 |
| 2016-02-01 | $10.10 | $10.26 | $9.76 | $10.00 | $9.91 | 9,667,250 |
| 2016-01-29 | $9.66 | $10.35 | $9.63 | $10.19 | $10.10 | 13,767,180 |
| 2016-01-28 | $10.00 | $10.19 | $9.62 | $9.71 | $9.62 | 12,412,700 |
| 2016-01-27 | $10.05 | $10.25 | $9.50 | $10.10 | $10.01 | 13,620,880 |
| 2016-01-26 | $11.16 | $11.16 | $10.20 | $10.20 | $10.11 | 18,694,840 |
| 2016-01-25 | $11.39 | $11.46 | $11.11 | $11.33 | $11.23 | 15,764,690 |
| 2016-01-22 | $10.90 | $11.27 | $10.60 | $11.22 | $11.12 | 13,145,920 |
| 2016-01-21 | $11.10 | $11.55 | $10.70 | $10.75 | $10.66 | 18,278,160 |
| 2016-01-20 | $11.15 | $11.57 | $11.12 | $11.27 | $11.17 | 19,543,720 |
| 2016-01-19 | $10.63 | $11.34 | $10.60 | $11.31 | $11.21 | 22,136,160 |
| 2016-01-18 | $10.10 | $10.90 | $9.95 | $10.67 | $10.58 | 16,568,810 |
| 2016-01-15 | $11.01 | $11.18 | $10.29 | $10.44 | $10.35 | 21,233,760 |
| 2016-01-14 | $10.11 | $11.46 | $10.11 | $11.30 | $11.20 | 26,395,770 |
| 2016-01-13 | $12.00 | $12.17 | $11.13 | $11.19 | $11.09 | 12,664,710 |
| 2016-01-12 | $11.85 | $12.19 | $11.50 | $11.96 | $11.86 | 15,311,510 |
| 2016-01-11 | $13.00 | $13.04 | $12.02 | $12.02 | $11.91 | 18,512,000 |
| 2016-01-08 | $13.67 | $13.94 | $12.41 | $13.35 | $13.23 | 20,455,360 |
| 2016-01-07 | $14.99 | $14.99 | $13.60 | $13.60 | $13.48 | 6,290,880 |
| 2016-01-06 | $14.95 | $15.14 | $14.48 | $15.11 | $14.98 | 17,314,530 |
| 2016-01-05 | $14.50 | $15.38 | $14.20 | $14.87 | $14.74 | 22,748,460 |
| 2016-01-04 | $17.40 | $17.40 | $15.74 | $15.74 | $15.60 | 19,857,560 |
| 2016-01-01 | $17.49 | $17.49 | $17.49 | $17.49 | $17.34 | 0 |
| 2015-12-31 | $18.13 | $18.24 | $17.35 | $17.49 | $17.34 | 24,628,010 |
| 2015-12-30 | $17.72 | $18.14 | $17.62 | $18.07 | $17.91 | 28,408,810 |
| 2015-12-29 | $17.39 | $17.69 | $17.11 | $17.67 | $17.51 | 17,948,610 |
| 2015-12-28 | $17.75 | $18.10 | $17.20 | $17.22 | $17.07 | 30,077,400 |
| 2015-12-25 | $18.14 | $18.48 | $17.66 | $17.76 | $17.60 | 36,136,190 |
| 2015-12-24 | $17.08 | $17.69 | $17.07 | $17.60 | $17.45 | 24,481,640 |
| 2015-12-23 | $17.73 | $17.80 | $17.07 | $17.12 | $16.97 | 25,669,920 |
| 2015-12-22 | $17.70 | $17.86 | $17.34 | $17.65 | $17.50 | 27,743,260 |
| 2015-12-21 | $17.50 | $17.89 | $17.20 | $17.58 | $17.43 | 36,564,810 |
| 2015-12-18 | $17.06 | $17.84 | $16.55 | $17.56 | $17.41 | 41,146,420 |
| 2015-12-17 | $16.75 | $17.18 | $16.75 | $17.05 | $16.90 | 28,978,790 |
| 2015-12-16 | $16.57 | $16.95 | $16.47 | $16.71 | $16.56 | 21,993,240 |
| 2015-12-15 | $16.39 | $16.73 | $16.30 | $16.52 | $16.37 | 18,267,480 |
| 2015-12-14 | $15.88 | $16.43 | $15.62 | $16.40 | $16.26 | 18,631,350 |
| 2015-12-11 | $16.27 | $16.46 | $16.13 | $16.19 | $16.05 | 14,935,930 |
| 2015-12-10 | $16.18 | $16.47 | $16.07 | $16.34 | $16.20 | 18,634,400 |
| 2015-12-09 | $16.81 | $16.90 | $16.17 | $16.30 | $16.16 | 30,090,920 |
| 2015-12-08 | $17.52 | $17.65 | $16.97 | $17.01 | $16.86 | 28,414,290 |
| 2015-12-07 | $17.70 | $18.18 | $17.45 | $17.89 | $17.73 | 41,116,460 |
| 2015-12-04 | $17.16 | $17.50 | $16.85 | $17.24 | $17.09 | 29,377,620 |
| 2015-12-03 | $16.85 | $17.43 | $16.84 | $17.41 | $17.26 | 27,131,210 |
| 2015-12-02 | $17.25 | $17.35 | $16.10 | $16.92 | $16.77 | 27,054,740 |
| 2015-12-01 | $17.38 | $17.49 | $16.78 | $17.17 | $17.02 | 38,436,620 |
| 2015-11-30 | $18.00 | $18.17 | $16.13 | $17.46 | $17.31 | 52,654,050 |
| 2015-11-27 | $19.86 | $20.10 | $17.69 | $17.88 | $17.72 | 55,426,810 |
| 2015-11-26 | $20.60 | $20.60 | $19.16 | $19.66 | $19.49 | 73,244,760 |
| 2015-11-25 | $18.07 | $19.84 | $17.72 | $19.84 | $19.67 | 57,499,500 |
| 2015-11-24 | $17.64 | $18.11 | $17.42 | $18.04 | $17.88 | 34,380,560 |
| 2015-11-23 | $18.36 | $18.37 | $17.40 | $17.56 | $17.41 | 46,896,640 |
| 2015-11-20 | $18.05 | $18.63 | $17.73 | $18.23 | $18.07 | 83,363,130 |
| 2015-11-19 | $16.59 | $17.95 | $16.41 | $17.56 | $17.41 | 64,376,750 |
| 2015-11-18 | $16.65 | $16.83 | $16.29 | $16.36 | $16.22 | 26,362,250 |
| 2015-11-17 | $17.20 | $17.45 | $16.70 | $16.73 | $16.58 | 44,752,380 |
| 2015-11-16 | $16.05 | $17.27 | $16.02 | $17.09 | $16.94 | 42,486,570 |
| 2015-11-13 | $16.93 | $16.94 | $16.20 | $16.38 | $16.24 | 43,760,130 |
| 2015-11-12 | $17.85 | $17.98 | $17.00 | $17.25 | $17.10 | 58,413,810 |
| 2015-11-11 | $17.65 | $18.12 | $17.28 | $17.79 | $17.63 | 82,178,430 |
| 2015-11-10 | $16.85 | $18.11 | $16.65 | $18.11 | $17.95 | 119,730,480 |
| 2015-11-09 | $16.44 | $16.59 | $15.52 | $16.46 | $16.32 | 60,279,420 |
| 2015-11-06 | $16.12 | $16.76 | $16.01 | $16.48 | $16.34 | 69,288,410 |
| 2015-11-05 | $16.49 | $16.84 | $15.86 | $16.37 | $16.23 | 118,744,900 |
| 2015-11-04 | $15.27 | $17.99 | $15.27 | $17.40 | $17.25 | 143,833,250 |
| 2015-11-03 | $16.97 | $16.97 | $16.97 | $16.97 | $16.82 | 1,205,700 |
| 2015-11-02 | $18.85 | $18.85 | $18.85 | $18.85 | $18.68 | 2,759,800 |
| 2015-10-30 | $19.00 | $20.94 | $18.90 | $20.94 | $20.76 | 47,622,880 |
| 2015-10-29 | $18.63 | $19.51 | $18.57 | $19.04 | $18.87 | 24,759,730 |
| 2015-10-28 | $19.40 | $19.68 | $18.48 | $18.53 | $18.37 | 23,829,050 |
| 2015-10-27 | $19.00 | $19.74 | $18.38 | $19.32 | $19.15 | 27,439,000 |
| 2015-10-26 | $18.90 | $19.94 | $18.80 | $19.69 | $19.52 | 37,274,020 |
| 2015-10-23 | $18.23 | $18.96 | $18.06 | $18.71 | $18.55 | 30,253,320 |
| 2015-10-22 | $17.25 | $18.38 | $17.11 | $18.24 | $18.08 | 30,351,910 |
| 2015-10-21 | $19.32 | $19.32 | $17.18 | $17.18 | $17.03 | 43,528,610 |
| 2015-10-20 | $17.44 | $19.33 | $17.18 | $19.09 | $18.92 | 47,895,900 |
| 2015-10-19 | $18.13 | $18.46 | $17.26 | $17.57 | $17.42 | 31,236,050 |
| 2015-10-16 | $17.85 | $18.15 | $17.38 | $17.90 | $17.74 | 31,452,620 |
| 2015-10-15 | $16.95 | $17.94 | $16.93 | $17.85 | $17.69 | 27,857,570 |
| 2015-10-14 | $17.03 | $17.58 | $16.86 | $17.13 | $16.98 | 25,436,900 |
| 2015-10-13 | $17.49 | $17.53 | $17.02 | $17.26 | $17.11 | 31,197,230 |
| 2015-10-12 | $16.15 | $17.57 | $16.00 | $17.42 | $17.27 | 40,831,010 |
| 2015-10-09 | $15.63 | $16.09 | $15.63 | $15.97 | $15.83 | 23,388,860 |
| 2015-10-08 | $16.01 | $16.18 | $15.62 | $15.77 | $15.63 | 28,036,000 |
| 2015-10-07 | $15.24 | $15.24 | $15.24 | $15.24 | $15.11 | 0 |
| 2015-10-06 | $15.24 | $15.24 | $15.24 | $15.24 | $15.11 | 0 |
| 2015-10-05 | $15.24 | $15.24 | $15.24 | $15.24 | $15.11 | 0 |
| 2015-10-02 | $15.24 | $15.24 | $15.24 | $15.24 | $15.11 | 0 |
| 2015-10-01 | $15.24 | $15.24 | $15.24 | $15.24 | $15.11 | 0 |
| 2015-09-30 | $15.46 | $15.67 | $15.08 | $15.24 | $15.11 | 16,458,740 |
| 2015-09-29 | $14.99 | $15.75 | $14.62 | $15.44 | $15.30 | 26,239,020 |
| 2015-09-28 | $14.59 | $15.25 | $14.12 | $15.22 | $15.09 | 18,276,480 |
| 2015-09-25 | $15.73 | $15.88 | $14.12 | $14.43 | $14.30 | 29,498,490 |
| 2015-09-24 | $15.42 | $15.93 | $15.35 | $15.68 | $15.54 | 25,809,900 |
| 2015-09-23 | $15.06 | $15.80 | $14.92 | $15.39 | $15.25 | 34,564,490 |
| 2015-09-22 | $15.30 | $15.85 | $14.80 | $15.38 | $15.24 | 35,760,010 |
| 2015-09-21 | $14.57 | $15.60 | $14.38 | $15.46 | $15.32 | 44,875,530 |
| 2015-09-18 | $13.95 | $14.92 | $13.65 | $14.92 | $14.79 | 39,310,160 |
| 2015-09-17 | $14.02 | $14.64 | $13.51 | $13.56 | $13.44 | 35,303,150 |
| 2015-09-16 | $12.64 | $13.51 | $12.45 | $13.51 | $13.39 | 26,402,810 |
| 2015-09-15 | $12.90 | $13.44 | $12.28 | $12.28 | $12.17 | 26,646,430 |
| 2015-09-14 | $14.92 | $15.11 | $13.64 | $13.64 | $13.52 | 31,029,000 |
| 2015-09-11 | $14.35 | $15.26 | $14.35 | $15.16 | $15.03 | 33,197,960 |
| 2015-09-10 | $14.65 | $15.40 | $14.44 | $14.50 | $14.37 | 40,337,210 |
| 2015-09-09 | $13.59 | $14.91 | $13.39 | $14.91 | $14.78 | 37,999,810 |
| 2015-09-08 | $12.21 | $13.60 | $12.10 | $13.55 | $13.43 | 25,025,490 |
| 2015-09-07 | $11.69 | $12.45 | $11.50 | $12.45 | $12.34 | 31,153,980 |
| 2015-09-04 | $11.32 | $11.32 | $11.32 | $11.32 | $11.22 | 0 |
| 2015-09-03 | $11.32 | $11.32 | $11.32 | $11.32 | $11.22 | 0 |
| 2015-09-02 | $11.50 | $12.88 | $11.21 | $11.32 | $11.22 | 21,725,920 |
| 2015-09-01 | $13.44 | $13.44 | $12.26 | $12.27 | $12.16 | 22,655,390 |
| 2015-08-31 | $14.78 | $14.78 | $13.60 | $13.62 | $13.50 | 21,393,300 |
| 2015-08-28 | $13.69 | $14.83 | $13.36 | $14.78 | $14.65 | 30,583,560 |
| 2015-08-27 | $13.24 | $13.66 | $11.81 | $13.58 | $13.46 | 28,257,130 |
| 2015-08-26 | $14.20 | $14.76 | $12.78 | $12.79 | $12.68 | 32,260,550 |
| 2015-08-25 | $14.20 | $14.55 | $14.20 | $14.20 | $14.08 | 20,391,320 |
| 2015-08-24 | $16.60 | $17.01 | $15.78 | $15.78 | $15.64 | 18,431,420 |
| 2015-08-21 | $17.44 | $18.65 | $17.16 | $17.53 | $17.38 | 21,413,010 |
| 2015-08-20 | $18.89 | $19.61 | $18.08 | $18.12 | $17.96 | 23,800,060 |
| 2015-08-19 | $17.58 | $19.65 | $16.90 | $19.36 | $19.19 | 24,195,580 |
| 2015-08-18 | $20.55 | $20.76 | $18.70 | $18.70 | $18.54 | 26,046,150 |
| 2015-08-17 | $20.55 | $20.99 | $20.03 | $20.78 | $20.60 | 24,367,710 |
| 2015-08-14 | $20.36 | $21.49 | $20.15 | $20.97 | $20.79 | 34,534,380 |
| 2015-08-13 | $18.66 | $20.47 | $18.66 | $20.43 | $20.25 | 29,856,980 |
| 2015-08-12 | $19.30 | $19.66 | $18.70 | $18.84 | $18.67 | 22,773,630 |
| 2015-08-11 | $19.98 | $20.48 | $19.45 | $19.67 | $19.50 | 27,815,710 |
| 2015-08-10 | $19.36 | $20.49 | $18.88 | $20.12 | $19.94 | 32,457,570 |
| 2015-08-07 | $18.07 | $19.49 | $18.07 | $19.22 | $19.05 | 31,762,910 |
| 2015-08-06 | $16.85 | $18.10 | $16.61 | $18.02 | $17.86 | 28,772,890 |
| 2015-08-05 | $16.55 | $17.89 | $16.31 | $17.47 | $17.32 | 36,260,950 |
| 2015-08-04 | $15.00 | $16.40 | $15.00 | $16.40 | $16.26 | 23,574,370 |
| 2015-08-03 | $16.36 | $16.49 | $14.91 | $14.91 | $14.78 | 21,216,200 |
| 2015-07-31 | $16.60 | $17.35 | $16.15 | $16.57 | $16.42 | 18,219,510 |
| 2015-07-30 | $17.90 | $18.44 | $17.01 | $17.14 | $16.99 | 26,488,340 |
| 2015-07-29 | $17.15 | $17.99 | $16.20 | $17.85 | $17.69 | 26,251,140 |
| 2015-07-28 | $17.10 | $18.60 | $16.46 | $16.72 | $16.57 | 34,488,090 |
| 2015-07-27 | $19.59 | $20.59 | $18.29 | $18.29 | $18.13 | 27,668,510 |
| 2015-07-24 | $20.90 | $21.80 | $19.85 | $20.32 | $20.14 | 32,566,970 |
| 2015-07-23 | $19.90 | $21.30 | $19.80 | $20.80 | $20.62 | 30,114,270 |
| 2015-07-22 | $18.98 | $21.00 | $18.63 | $20.34 | $20.16 | 35,384,840 |
| 2015-07-21 | $18.50 | $19.87 | $18.11 | $19.15 | $18.98 | 34,570,070 |
| 2015-07-20 | $18.20 | $19.20 | $17.85 | $19.06 | $18.89 | 51,793,860 |
| 2015-07-17 | $16.51 | $17.75 | $16.51 | $17.75 | $17.59 | 30,830,880 |
| 2015-07-16 | $14.91 | $17.35 | $14.91 | $16.14 | $16.00 | 32,001,810 |
| 2015-07-15 | $17.80 | $18.00 | $16.57 | $16.57 | $16.42 | 22,010,190 |
| 2015-07-14 | $18.50 | $19.43 | $17.67 | $18.41 | $18.25 | 53,406,180 |
| 2015-07-13 | $17.20 | $17.66 | $16.50 | $17.66 | $17.50 | 20,120,200 |
| 2015-07-10 | $15.00 | $16.05 | $14.70 | $16.05 | $15.91 | 13,862,930 |
| 2015-07-09 | $12.01 | $14.59 | $12.01 | $14.59 | $14.46 | 57,595,370 |
| 2015-07-08 | $13.26 | $13.26 | $13.26 | $13.26 | $13.14 | 620,400 |
| 2015-07-07 | $14.73 | $14.73 | $14.73 | $14.73 | $14.60 | 889,900 |
| 2015-07-06 | $19.01 | $19.50 | $16.37 | $16.37 | $16.23 | 15,344,280 |
| 2015-07-03 | $18.51 | $19.50 | $18.19 | $18.19 | $18.03 | 17,493,280 |
| 2015-07-02 | $21.35 | $22.00 | $20.21 | $20.21 | $20.03 | 16,913,730 |
| 2015-07-01 | $24.21 | $25.09 | $22.45 | $22.45 | $22.25 | 24,544,020 |
| 2015-06-30 | $22.70 | $25.38 | $21.96 | $24.94 | $24.72 | 25,355,060 |
| 2015-06-29 | $27.00 | $27.97 | $24.40 | $24.40 | $24.19 | 20,228,670 |
| 2015-06-26 | $29.00 | $29.49 | $27.11 | $27.11 | $26.87 | 12,762,650 |
| 2015-06-25 | $32.00 | $32.24 | $29.90 | $30.12 | $29.86 | 17,271,690 |
| 2015-06-24 | $30.35 | $32.29 | $30.35 | $31.39 | $31.11 | 14,897,480 |
| 2015-06-23 | $30.20 | $30.99 | $27.40 | $29.94 | $29.68 | 12,682,270 |
| 2015-06-22 | $30.15 | $30.15 | $30.15 | $30.15 | $29.89 | 0 |
| 2015-06-19 | $32.11 | $32.78 | $30.03 | $30.15 | $29.89 | 13,684,760 |
| 2015-06-18 | $34.49 | $35.45 | $33.05 | $33.22 | $32.93 | 12,700,170 |
| 2015-06-17 | $32.70 | $34.36 | $32.00 | $34.09 | $33.79 | 14,037,670 |
| 2015-06-16 | $35.76 | $36.00 | $33.02 | $33.42 | $33.13 | 20,205,220 |
| 2015-06-15 | $37.00 | $38.25 | $36.48 | $36.69 | $36.37 | 17,667,700 |
| 2015-06-12 | $39.61 | $39.79 | $37.01 | $37.22 | $36.89 | 32,522,100 |
| 2015-06-11 | $34.69 | $37.97 | $34.68 | $37.97 | $37.64 | 27,526,420 |
| 2015-06-10 | $34.10 | $35.11 | $32.90 | $34.52 | $34.22 | 21,474,420 |
| 2015-06-09 | $33.48 | $34.98 | $33.00 | $34.25 | $33.95 | 20,784,920 |
| 2015-06-08 | $34.01 | $34.30 | $32.78 | $33.28 | $32.99 | 17,340,260 |
| 2015-06-05 | $33.30 | $34.79 | $33.10 | $33.96 | $33.66 | 24,224,290 |
| 2015-06-04 | $33.00 | $33.85 | $30.65 | $33.32 | $33.03 | 16,627,850 |
| 2015-06-03 | $33.88 | $33.88 | $32.33 | $32.88 | $32.59 | 14,891,030 |
| 2015-06-02 | $32.13 | $33.95 | $32.13 | $33.90 | $33.60 | 18,075,310 |
| 2015-06-01 | $30.50 | $32.26 | $30.38 | $32.13 | $31.85 | 14,289,780 |
| 2015-05-29 | $31.02 | $32.26 | $29.30 | $30.72 | $30.45 | 19,446,550 |
| 2015-05-28 | $34.83 | $35.00 | $31.31 | $31.31 | $31.04 | 24,407,490 |
Daheng New Epoch Technology Inc (600288) News Headlines
Recent Daheng New Epoch Technology Inc (600288) News
Similar Companies to Daheng New Epoch Technology Inc (600288) 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 | -- | -- | -- |