Anhui Guotong HiTech Pipes Industry Company (600444) Exchange: SHG
Data as of July 10, 2025
$16.42 ($0.11) 0.67%
Anhui Guotong HiTech Pipes Industry Company - Daily Information
Click for more stock information on Anhui Guotong HiTech Pipes Industry Company.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $16.30 |
| Previous Close | $16.42 |
| High | $16.47 |
| Low | $16.30 |
| Adjusted Open | $16.30 |
| Previous Adjusted Close | $16.42 |
| Adjusted High | $16.47 |
| Adjusted Low | $16.30 |
About Anhui Guotong HiTech Pipes Industry Company (600444)
ANHUI GUOTONG HI-TECH PIPES INDUSTRY CO. LTD is principally engaged in the development, manufacture, distribution, installation and technology research of pipes and pipe fittings. The Company’s major products are polyvinyl chloride (PVC) pipes, double-wall corrugated pipes, reinforcement pipes, polyethylene (PE) pipes, gas pipes, water supply pipes, metal and plastic compound pipes and pipe fittings, among others. The Company operates its business mainly in domestic market.
Invest in Anhui Guotong HiTech Pipes Industry Company (600444)
Historical Stock Data for Anhui Guotong HiTech Pipes Industry Company (600444)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $16.30 | $16.47 | $16.30 | $16.42 | $16.42 | 3,004,100 |
| 2025-06-27 | $16.14 | $16.35 | $16.09 | $16.31 | $16.31 | 3,196,300 |
| 2025-06-26 | $16.16 | $16.35 | $16.09 | $16.14 | $16.14 | 3,639,900 |
| 2025-06-25 | $16.26 | $16.42 | $16.08 | $16.19 | $16.19 | 2,797,800 |
| 2025-06-24 | $15.95 | $16.28 | $15.86 | $16.17 | $16.17 | 2,397,800 |
| 2025-06-23 | $15.58 | $15.93 | $15.47 | $15.86 | $15.86 | 2,696,900 |
| 2025-06-20 | $15.80 | $15.95 | $15.59 | $15.60 | $15.60 | 2,371,200 |
| 2025-06-19 | $16.11 | $16.22 | $15.76 | $15.80 | $15.80 | 4,122,900 |
| 2025-06-18 | $16.34 | $16.52 | $16.10 | $16.17 | $16.17 | 4,752,800 |
| 2025-06-17 | $16.33 | $16.68 | $16.13 | $16.27 | $16.27 | 4,911,200 |
| 2025-06-13 | $16.27 | $17.95 | $16.24 | $16.69 | $16.69 | 10,824,500 |
| 2025-06-12 | $16.34 | $16.50 | $16.24 | $16.33 | $16.33 | 2,368,300 |
| 2025-06-11 | $16.16 | $16.65 | $16.16 | $16.39 | $16.39 | 3,730,200 |
| 2025-06-10 | $16.60 | $16.63 | $16.08 | $16.31 | $16.31 | 4,485,520 |
| 2025-06-09 | $16.55 | $16.65 | $16.37 | $16.65 | $16.65 | 3,899,200 |
| 2025-06-06 | $16.36 | $16.82 | $16.35 | $16.53 | $16.53 | 4,218,200 |
| 2025-06-05 | $16.25 | $16.58 | $16.12 | $16.34 | $16.34 | 5,134,030 |
| 2025-06-04 | $16.34 | $16.63 | $16.24 | $16.30 | $16.30 | 4,616,370 |
| 2025-06-03 | $16.28 | $16.50 | $16.01 | $16.29 | $16.29 | 5,984,630 |
| 2025-05-30 | $16.54 | $16.72 | $16.29 | $16.36 | $16.36 | 7,838,200 |
| 2025-05-29 | $16.11 | $16.69 | $15.94 | $16.55 | $16.55 | 10,941,890 |
| 2025-05-28 | $15.80 | $16.37 | $15.80 | $16.11 | $16.11 | 11,409,790 |
| 2025-05-27 | $16.18 | $16.67 | $15.66 | $15.92 | $15.92 | 13,369,680 |
| 2025-05-26 | $15.13 | $16.69 | $15.10 | $16.01 | $16.01 | 16,590,110 |
| 2025-05-23 | $15.09 | $15.66 | $15.00 | $15.17 | $15.17 | 4,728,550 |
| 2025-05-22 | $15.36 | $15.63 | $15.10 | $15.16 | $15.16 | 2,264,700 |
| 2025-05-21 | $15.64 | $15.65 | $15.25 | $15.38 | $15.38 | 1,846,200 |
| 2025-05-20 | $15.42 | $15.60 | $15.36 | $15.58 | $15.58 | 1,737,200 |
| 2025-05-19 | $15.07 | $15.65 | $15.02 | $15.46 | $15.46 | 3,589,100 |
| 2025-05-16 | $15.01 | $15.32 | $15.01 | $15.18 | $15.18 | 1,651,200 |
| 2025-05-15 | $14.97 | $15.17 | $14.88 | $15.10 | $15.10 | 1,593,600 |
| 2025-05-14 | $15.17 | $15.22 | $14.96 | $15.05 | $15.05 | 2,079,500 |
| 2025-05-13 | $15.39 | $15.47 | $15.07 | $15.15 | $15.15 | 2,132,700 |
| 2025-05-12 | $15.25 | $15.40 | $15.16 | $15.30 | $15.30 | 2,267,300 |
| 2025-05-09 | $15.28 | $15.39 | $15.08 | $15.18 | $15.18 | 2,189,790 |
| 2025-05-08 | $15.02 | $15.38 | $14.98 | $15.34 | $15.34 | 2,258,900 |
| 2025-05-07 | $15.07 | $15.32 | $14.95 | $15.05 | $15.05 | 2,556,760 |
| 2025-05-06 | $14.90 | $15.04 | $14.81 | $14.94 | $14.94 | 2,798,100 |
| 2025-04-30 | $14.88 | $14.91 | $14.71 | $14.76 | $14.76 | 1,723,800 |
| 2025-04-29 | $14.38 | $14.91 | $14.38 | $14.79 | $14.79 | 2,292,200 |
| 2025-04-28 | $14.83 | $14.83 | $14.30 | $14.50 | $14.50 | 2,624,400 |
| 2025-04-25 | $14.60 | $14.77 | $14.45 | $14.69 | $14.69 | 1,729,200 |
| 2025-04-24 | $14.63 | $14.75 | $14.34 | $14.57 | $14.57 | 1,994,300 |
| 2025-04-23 | $14.47 | $14.76 | $14.47 | $14.75 | $14.75 | 2,183,100 |
| 2025-04-22 | $14.39 | $14.55 | $14.33 | $14.47 | $14.47 | 1,804,800 |
| 2025-04-21 | $14.39 | $14.51 | $14.15 | $14.44 | $14.44 | 2,865,450 |
| 2025-04-18 | $14.40 | $14.67 | $14.16 | $14.41 | $14.41 | 2,436,600 |
| 2025-04-17 | $13.90 | $14.75 | $13.90 | $14.40 | $14.40 | 4,055,900 |
| 2025-04-16 | $14.23 | $14.28 | $13.72 | $14.05 | $14.05 | 2,985,100 |
| 2025-04-15 | $14.08 | $14.38 | $13.91 | $14.30 | $14.30 | 3,231,500 |
| 2025-04-14 | $13.85 | $14.21 | $13.85 | $14.03 | $14.03 | 2,878,900 |
| 2025-04-11 | $13.52 | $13.97 | $13.50 | $13.75 | $13.75 | 2,906,700 |
| 2025-04-10 | $13.60 | $14.03 | $13.60 | $13.62 | $13.62 | 5,327,400 |
| 2025-04-09 | $13.00 | $13.62 | $12.40 | $13.60 | $13.60 | 5,457,300 |
| 2025-04-08 | $14.13 | $14.18 | $12.77 | $13.32 | $13.32 | 7,949,300 |
| 2025-04-07 | $15.03 | $15.30 | $14.18 | $14.18 | $14.18 | 4,013,600 |
| 2025-04-03 | $15.59 | $15.88 | $15.44 | $15.75 | $15.75 | 2,777,500 |
| 2025-04-02 | $15.82 | $15.99 | $15.58 | $15.67 | $15.67 | 2,985,900 |
| 2025-04-01 | $15.27 | $16.80 | $15.27 | $15.95 | $15.95 | 6,899,960 |
| 2025-03-31 | $15.73 | $15.76 | $14.97 | $15.29 | $15.29 | 4,333,470 |
| 2025-03-28 | $15.80 | $16.02 | $15.50 | $15.65 | $15.65 | 4,500,000 |
| 2025-03-27 | $16.56 | $16.56 | $15.94 | $16.01 | $16.01 | 5,918,600 |
| 2025-03-26 | $16.50 | $16.77 | $16.26 | $16.64 | $16.64 | 6,317,300 |
| 2025-03-25 | $16.21 | $17.19 | $15.96 | $16.74 | $16.74 | 9,054,770 |
| 2025-03-24 | $17.01 | $17.16 | $15.81 | $16.21 | $16.21 | 10,929,240 |
| 2025-03-21 | $16.16 | $17.35 | $16.14 | $16.56 | $16.56 | 10,464,640 |
| 2025-03-20 | $15.94 | $16.50 | $15.82 | $16.25 | $16.25 | 3,972,050 |
| 2025-03-19 | $15.90 | $16.14 | $15.83 | $15.99 | $15.99 | 3,030,000 |
| 2025-03-18 | $15.72 | $16.20 | $15.62 | $15.92 | $15.92 | 3,580,900 |
| 2025-03-17 | $15.85 | $15.90 | $15.65 | $15.68 | $15.68 | 2,237,200 |
| 2025-03-14 | $15.61 | $15.79 | $15.39 | $15.73 | $15.73 | 2,560,400 |
| 2025-03-13 | $15.46 | $15.77 | $15.42 | $15.65 | $15.65 | 3,497,100 |
| 2025-03-12 | $15.51 | $15.61 | $15.47 | $15.52 | $15.52 | 2,460,100 |
| 2025-03-11 | $15.31 | $15.57 | $15.20 | $15.51 | $15.51 | 3,190,800 |
| 2025-03-10 | $15.11 | $15.52 | $15.11 | $15.35 | $15.35 | 3,562,300 |
| 2025-03-07 | $15.20 | $15.23 | $15.05 | $15.11 | $15.11 | 1,517,000 |
| 2025-03-06 | $15.00 | $15.27 | $15.00 | $15.20 | $15.20 | 1,809,100 |
| 2025-03-05 | $15.10 | $15.12 | $14.87 | $15.05 | $15.05 | 1,502,600 |
| 2025-03-04 | $14.63 | $15.13 | $14.63 | $15.09 | $15.09 | 1,730,200 |
| 2025-03-03 | $14.78 | $15.06 | $14.70 | $14.77 | $14.77 | 2,348,100 |
| 2025-02-28 | $15.10 | $15.12 | $14.69 | $14.71 | $14.71 | 2,308,700 |
| 2025-02-27 | $15.30 | $15.36 | $14.93 | $15.11 | $15.11 | 2,654,300 |
| 2025-02-26 | $14.99 | $15.37 | $14.99 | $15.30 | $15.30 | 1,712,900 |
| 2025-02-25 | $15.13 | $15.24 | $15.01 | $15.02 | $15.02 | 1,518,700 |
| 2025-02-24 | $15.07 | $15.44 | $15.07 | $15.26 | $15.26 | 2,843,500 |
| 2025-02-20 | $15.18 | $15.33 | $15.05 | $15.30 | $15.30 | 1,568,000 |
| 2025-02-19 | $14.86 | $15.28 | $14.86 | $15.20 | $15.20 | 1,804,900 |
| 2025-02-18 | $15.33 | $15.40 | $14.81 | $14.85 | $14.85 | 2,053,900 |
| 2025-02-17 | $15.02 | $15.50 | $15.02 | $15.28 | $15.28 | 2,468,000 |
| 2025-02-14 | $15.12 | $15.21 | $14.90 | $15.02 | $15.02 | 2,181,900 |
| 2025-02-13 | $15.36 | $15.39 | $15.09 | $15.12 | $15.12 | 2,484,000 |
| 2025-02-12 | $15.53 | $15.64 | $15.33 | $15.39 | $15.39 | 2,175,100 |
| 2025-02-11 | $15.59 | $15.74 | $15.50 | $15.62 | $15.62 | 1,403,800 |
| 2025-02-10 | $15.40 | $15.73 | $15.40 | $15.70 | $15.70 | 1,695,300 |
| 2025-02-07 | $15.51 | $15.63 | $15.36 | $15.52 | $15.52 | 2,386,500 |
| 2025-02-06 | $15.35 | $15.73 | $15.30 | $15.52 | $15.52 | 1,944,400 |
| 2025-02-05 | $15.22 | $15.50 | $15.08 | $15.35 | $15.35 | 1,941,600 |
| 2025-01-27 | $15.20 | $15.36 | $15.06 | $15.11 | $15.11 | 1,577,250 |
| 2025-01-24 | $15.25 | $15.25 | $14.91 | $15.19 | $15.19 | 1,891,000 |
| 2025-01-23 | $15.24 | $15.37 | $15.14 | $15.17 | $15.17 | 1,226,700 |
| 2025-01-22 | $15.15 | $15.25 | $14.92 | $15.12 | $15.12 | 1,086,400 |
| 2025-01-21 | $15.38 | $15.42 | $15.07 | $15.19 | $15.19 | 1,142,200 |
| 2025-01-20 | $15.04 | $15.34 | $14.86 | $15.30 | $15.30 | 1,687,500 |
| 2025-01-17 | $14.92 | $14.99 | $14.76 | $14.94 | $14.94 | 1,120,100 |
| 2025-01-16 | $15.08 | $15.16 | $14.81 | $14.92 | $14.92 | 995,400 |
| 2025-01-15 | $14.98 | $15.10 | $14.88 | $14.94 | $14.94 | 1,197,000 |
| 2025-01-14 | $14.35 | $14.97 | $14.30 | $14.97 | $14.97 | 1,975,600 |
| 2025-01-13 | $14.21 | $14.36 | $13.87 | $14.23 | $14.23 | 1,589,600 |
| 2025-01-09 | $14.63 | $14.72 | $14.51 | $14.54 | $14.54 | 1,089,500 |
| 2025-01-08 | $14.47 | $14.73 | $14.17 | $14.64 | $14.64 | 1,773,000 |
| 2025-01-07 | $14.12 | $14.58 | $14.12 | $14.58 | $14.58 | 1,438,500 |
| 2025-01-06 | $14.00 | $14.33 | $13.65 | $14.09 | $14.09 | 1,759,100 |
| 2025-01-03 | $14.90 | $15.07 | $14.13 | $14.16 | $14.16 | 2,066,600 |
| 2025-01-02 | $15.21 | $15.54 | $14.79 | $14.95 | $14.95 | 2,383,800 |
| 2024-12-31 | $15.19 | $15.54 | $15.10 | $15.21 | $15.21 | 2,228,700 |
| 2024-12-30 | $15.13 | $15.38 | $14.95 | $15.19 | $15.19 | 1,516,000 |
| 2024-12-27 | $15.02 | $15.57 | $15.00 | $15.39 | $15.39 | 2,197,600 |
| 2024-12-26 | $14.85 | $15.12 | $14.85 | $15.01 | $15.01 | 1,468,600 |
| 2024-12-25 | $15.01 | $15.19 | $14.57 | $14.95 | $14.95 | 2,210,900 |
| 2024-12-24 | $15.48 | $15.56 | $14.93 | $15.15 | $15.15 | 2,757,200 |
| 2024-12-23 | $16.10 | $16.17 | $15.17 | $15.25 | $15.25 | 4,107,300 |
| 2024-12-20 | $16.14 | $16.50 | $16.08 | $16.23 | $16.23 | 2,468,600 |
| 2024-12-19 | $16.08 | $16.63 | $16.00 | $16.22 | $16.22 | 2,425,200 |
| 2024-12-18 | $16.20 | $16.75 | $15.75 | $16.30 | $16.30 | 3,474,800 |
| 2024-12-17 | $16.70 | $16.70 | $15.74 | $15.86 | $15.86 | 3,312,000 |
| 2024-12-16 | $16.90 | $16.95 | $16.54 | $16.70 | $16.70 | 2,026,400 |
| 2024-12-13 | $17.22 | $17.29 | $16.80 | $16.83 | $16.83 | 2,787,860 |
| 2024-12-12 | $16.88 | $17.56 | $16.88 | $17.34 | $17.34 | 3,751,300 |
| 2024-12-11 | $16.84 | $16.98 | $16.77 | $16.90 | $16.90 | 1,862,360 |
| 2024-12-10 | $17.15 | $17.30 | $16.77 | $16.82 | $16.82 | 2,881,850 |
| 2024-12-09 | $16.95 | $17.03 | $16.62 | $16.81 | $16.81 | 1,987,700 |
| 2024-12-06 | $16.90 | $16.99 | $16.63 | $16.98 | $16.98 | 2,635,800 |
| 2024-12-05 | $16.76 | $16.85 | $16.59 | $16.85 | $16.85 | 2,199,000 |
| 2024-12-04 | $16.80 | $17.02 | $16.63 | $16.76 | $16.76 | 2,904,990 |
| 2024-12-03 | $16.89 | $17.23 | $16.73 | $16.86 | $16.86 | 2,814,200 |
| 2024-12-02 | $16.68 | $16.86 | $16.56 | $16.81 | $16.81 | 2,620,360 |
| 2024-11-29 | $16.46 | $16.69 | $16.31 | $16.59 | $16.59 | 2,425,590 |
| 2024-11-28 | $16.12 | $16.88 | $16.10 | $16.43 | $16.43 | 3,351,250 |
| 2024-11-27 | $16.00 | $16.24 | $15.30 | $16.20 | $16.20 | 3,451,950 |
| 2024-11-26 | $16.40 | $16.45 | $15.89 | $16.03 | $16.03 | 3,015,600 |
| 2024-11-25 | $16.19 | $16.41 | $15.96 | $16.41 | $16.41 | 2,872,300 |
| 2024-11-22 | $17.08 | $17.22 | $16.00 | $16.06 | $16.06 | 6,330,600 |
| 2024-11-21 | $16.58 | $17.54 | $16.44 | $17.18 | $17.18 | 5,972,990 |
| 2024-11-20 | $16.23 | $16.94 | $16.11 | $16.67 | $16.67 | 3,817,800 |
| 2024-11-19 | $15.84 | $16.32 | $15.75 | $16.31 | $16.31 | 3,691,400 |
| 2024-11-18 | $16.41 | $16.60 | $15.73 | $15.84 | $15.84 | 3,770,660 |
| 2024-11-15 | $16.89 | $17.18 | $16.36 | $16.40 | $16.40 | 4,253,300 |
| 2024-11-14 | $17.10 | $17.51 | $16.65 | $16.71 | $16.71 | 4,121,600 |
| 2024-11-13 | $17.20 | $17.69 | $16.71 | $17.26 | $17.26 | 5,426,350 |
| 2024-11-12 | $18.43 | $18.43 | $17.19 | $17.38 | $17.38 | 13,653,040 |
| 2024-11-11 | $16.76 | $18.55 | $16.61 | $18.55 | $18.55 | 11,572,070 |
| 2024-11-08 | $16.70 | $16.99 | $16.47 | $16.86 | $16.86 | 10,120,570 |
| 2024-11-07 | $15.98 | $17.60 | $15.81 | $17.10 | $17.10 | 12,777,700 |
| 2024-11-06 | $15.88 | $16.10 | $15.70 | $16.00 | $16.00 | 4,613,300 |
| 2024-11-05 | $15.67 | $16.04 | $15.48 | $15.91 | $15.91 | 5,022,200 |
| 2024-11-04 | $15.49 | $15.64 | $15.41 | $15.63 | $15.63 | 3,217,300 |
| 2024-11-01 | $16.42 | $16.47 | $15.48 | $15.50 | $15.50 | 6,017,640 |
| 2024-10-31 | $16.61 | $16.81 | $16.31 | $16.37 | $16.37 | 5,879,270 |
| 2024-10-30 | $16.48 | $16.85 | $16.21 | $16.81 | $16.81 | 6,742,350 |
| 2024-10-29 | $17.65 | $17.87 | $16.29 | $16.50 | $16.50 | 13,400,620 |
| 2024-10-28 | $15.88 | $17.01 | $15.58 | $17.01 | $17.01 | 7,838,500 |
| 2024-10-25 | $15.02 | $15.69 | $14.99 | $15.46 | $15.46 | 5,170,600 |
| 2024-10-24 | $14.95 | $15.15 | $14.89 | $15.02 | $15.02 | 2,748,400 |
| 2024-10-23 | $14.99 | $15.42 | $14.89 | $15.15 | $15.15 | 5,708,350 |
| 2024-10-22 | $15.40 | $15.44 | $14.79 | $14.98 | $14.98 | 7,710,750 |
| 2024-10-21 | $14.40 | $15.68 | $14.32 | $15.55 | $15.55 | 10,710,800 |
| 2024-10-18 | $14.05 | $14.54 | $13.94 | $14.27 | $14.27 | 5,109,500 |
| 2024-10-17 | $14.19 | $14.30 | $14.01 | $14.09 | $14.09 | 3,346,400 |
| 2024-10-16 | $13.99 | $14.28 | $13.95 | $14.20 | $14.20 | 2,900,100 |
| 2024-10-15 | $14.33 | $14.50 | $14.10 | $14.11 | $14.11 | 4,573,280 |
| 2024-10-14 | $14.04 | $14.50 | $13.86 | $14.43 | $14.43 | 6,400,140 |
| 2024-10-11 | $14.77 | $14.77 | $13.85 | $14.04 | $14.04 | 12,025,950 |
| 2024-10-10 | $13.96 | $15.36 | $13.91 | $15.14 | $15.14 | 16,543,790 |
| 2024-10-09 | $15.00 | $15.00 | $13.90 | $13.96 | $13.96 | 10,277,550 |
| 2024-10-08 | $15.51 | $15.52 | $13.87 | $15.08 | $15.08 | 16,050,460 |
| 2024-09-30 | $13.20 | $14.12 | $13.00 | $14.11 | $14.11 | 14,945,850 |
| 2024-09-27 | $12.40 | $12.90 | $12.23 | $12.84 | $12.84 | 6,611,300 |
| 2024-09-26 | $12.20 | $12.35 | $12.01 | $12.35 | $12.35 | 6,591,500 |
| 2024-09-25 | $11.96 | $12.31 | $11.91 | $12.01 | $12.01 | 7,292,250 |
| 2024-09-24 | $11.55 | $11.82 | $11.48 | $11.80 | $11.80 | 6,055,500 |
| 2024-09-23 | $11.57 | $11.62 | $11.43 | $11.52 | $11.52 | 2,634,900 |
| 2024-09-20 | $11.63 | $11.70 | $11.48 | $11.57 | $11.57 | 3,650,000 |
| 2024-09-19 | $11.39 | $11.70 | $11.32 | $11.69 | $11.69 | 6,400,200 |
| 2024-09-18 | $11.35 | $11.50 | $11.07 | $11.33 | $11.33 | 4,181,500 |
| 2024-09-13 | $11.38 | $11.69 | $11.34 | $11.45 | $11.45 | 5,944,900 |
| 2024-09-12 | $11.40 | $11.60 | $11.34 | $11.34 | $11.34 | 4,891,100 |
| 2024-09-11 | $11.50 | $11.61 | $11.34 | $11.41 | $11.41 | 5,073,800 |
| 2024-09-10 | $11.76 | $11.87 | $11.38 | $11.53 | $11.53 | 7,531,850 |
| 2024-09-09 | $11.32 | $11.74 | $11.23 | $11.74 | $11.74 | 9,891,950 |
| 2024-09-06 | $11.28 | $11.70 | $11.18 | $11.34 | $11.34 | 8,644,300 |
| 2024-09-05 | $11.12 | $11.34 | $11.12 | $11.28 | $11.28 | 2,573,500 |
| 2024-09-04 | $11.10 | $11.24 | $11.00 | $11.17 | $11.17 | 3,648,200 |
| 2024-09-03 | $11.20 | $11.29 | $11.12 | $11.14 | $11.14 | 2,634,000 |
| 2024-09-02 | $11.28 | $11.38 | $11.11 | $11.13 | $11.13 | 2,939,900 |
| 2024-08-30 | $11.19 | $11.48 | $11.18 | $11.32 | $11.32 | 4,886,700 |
| 2024-08-29 | $11.05 | $11.32 | $10.96 | $11.24 | $11.24 | 3,202,200 |
| 2024-08-28 | $11.02 | $11.23 | $10.94 | $11.09 | $11.09 | 2,542,600 |
| 2024-08-27 | $11.26 | $11.26 | $11.01 | $11.05 | $11.05 | 2,061,300 |
| 2024-08-26 | $11.07 | $11.33 | $11.01 | $11.22 | $11.22 | 3,083,400 |
| 2024-08-23 | $11.28 | $11.34 | $10.98 | $11.04 | $11.04 | 4,341,100 |
| 2024-08-22 | $11.53 | $11.73 | $11.30 | $11.35 | $11.35 | 3,423,600 |
| 2024-08-21 | $11.36 | $11.50 | $11.32 | $11.45 | $11.45 | 2,910,100 |
| 2024-08-20 | $11.66 | $11.67 | $11.34 | $11.42 | $11.42 | 3,971,500 |
| 2024-08-19 | $11.56 | $11.79 | $11.41 | $11.67 | $11.67 | 6,354,600 |
| 2024-08-16 | $11.99 | $12.07 | $11.55 | $11.61 | $11.61 | 10,670,700 |
| 2024-08-15 | $12.31 | $12.39 | $11.80 | $11.99 | $11.99 | 13,400,300 |
| 2024-08-14 | $12.34 | $12.61 | $12.27 | $12.41 | $12.41 | 8,742,250 |
| 2024-08-13 | $12.00 | $12.46 | $11.72 | $12.35 | $12.35 | 11,009,650 |
| 2024-08-12 | $12.49 | $12.54 | $11.92 | $12.02 | $12.02 | 12,102,000 |
| 2024-08-09 | $12.36 | $13.07 | $12.33 | $12.33 | $12.33 | 19,498,750 |
| 2024-08-08 | $12.84 | $13.18 | $12.84 | $12.84 | $12.84 | 9,159,700 |
| 2024-08-07 | $15.99 | $16.16 | $14.18 | $14.27 | $14.27 | 36,280,000 |
| 2024-08-06 | $13.25 | $14.69 | $13.18 | $14.69 | $14.69 | 16,251,800 |
| 2024-08-05 | $12.98 | $13.55 | $12.69 | $13.35 | $13.35 | 14,662,700 |
| 2024-08-02 | $13.10 | $13.44 | $12.61 | $12.86 | $12.86 | 12,827,290 |
| 2024-08-01 | $12.48 | $13.91 | $12.44 | $13.41 | $13.41 | 17,613,690 |
| 2024-07-31 | $12.48 | $12.73 | $12.21 | $12.65 | $12.65 | 13,284,000 |
| 2024-07-30 | $12.16 | $13.41 | $12.16 | $12.79 | $12.79 | 16,499,500 |
| 2024-07-29 | $12.51 | $13.07 | $12.17 | $12.19 | $12.19 | 18,421,200 |
| 2024-07-26 | $10.84 | $11.88 | $10.82 | $11.88 | $11.88 | 6,670,200 |
| 2024-07-25 | $10.56 | $10.89 | $10.45 | $10.80 | $10.80 | 1,278,200 |
| 2024-07-24 | $10.70 | $10.81 | $10.55 | $10.56 | $10.56 | 1,327,300 |
| 2024-07-23 | $11.02 | $11.11 | $10.78 | $10.78 | $10.78 | 1,114,800 |
| 2024-07-22 | $11.00 | $11.12 | $10.90 | $11.02 | $11.02 | 1,219,600 |
| 2024-07-19 | $10.88 | $11.15 | $10.78 | $11.03 | $11.03 | 1,331,700 |
| 2024-07-18 | $10.93 | $10.93 | $10.70 | $10.87 | $10.87 | 1,751,350 |
| 2024-07-17 | $11.23 | $11.26 | $10.96 | $10.96 | $10.96 | 1,273,800 |
| 2024-07-16 | $11.22 | $11.28 | $11.12 | $11.18 | $11.18 | 1,498,400 |
| 2024-07-15 | $11.50 | $11.58 | $11.15 | $11.18 | $11.18 | 2,050,800 |
| 2024-07-12 | $11.70 | $11.87 | $11.50 | $11.60 | $11.60 | 1,561,000 |
| 2024-07-11 | $11.47 | $11.64 | $11.38 | $11.60 | $11.60 | 1,837,100 |
| 2024-07-10 | $11.37 | $11.51 | $11.25 | $11.31 | $11.31 | 1,011,700 |
| 2024-07-09 | $11.32 | $11.52 | $11.19 | $11.37 | $11.37 | 1,673,200 |
| 2024-07-08 | $11.75 | $11.78 | $11.29 | $11.32 | $11.32 | 1,446,700 |
| 2024-07-05 | $11.75 | $11.80 | $11.43 | $11.72 | $11.72 | 940,400 |
| 2024-07-04 | $11.95 | $12.06 | $11.56 | $11.70 | $11.70 | 1,511,400 |
| 2024-07-03 | $12.18 | $12.25 | $11.96 | $11.96 | $11.96 | 961,500 |
| 2024-07-02 | $12.19 | $12.28 | $12.13 | $12.20 | $12.20 | 1,066,700 |
| 2024-07-01 | $12.21 | $12.29 | $12.03 | $12.22 | $12.22 | 1,000,600 |
| 2024-06-28 | $12.15 | $12.25 | $11.98 | $12.11 | $12.11 | 1,240,200 |
| 2024-06-27 | $12.22 | $12.31 | $11.99 | $12.00 | $12.00 | 1,007,400 |
| 2024-06-26 | $12.02 | $12.23 | $11.85 | $12.22 | $12.22 | 1,600,800 |
| 2024-06-25 | $12.20 | $12.33 | $12.00 | $12.05 | $12.05 | 1,442,400 |
| 2024-06-24 | $12.45 | $12.45 | $11.92 | $12.07 | $12.07 | 2,002,000 |
| 2024-06-21 | $12.48 | $12.54 | $12.22 | $12.50 | $12.50 | 1,245,700 |
| 2024-06-20 | $12.87 | $12.90 | $12.40 | $12.52 | $12.52 | 1,836,500 |
| 2024-06-19 | $12.84 | $12.99 | $12.75 | $12.79 | $12.79 | 2,210,100 |
| 2024-06-18 | $12.85 | $13.07 | $12.72 | $12.87 | $12.87 | 2,038,500 |
| 2024-06-17 | $12.65 | $12.90 | $12.60 | $12.90 | $12.90 | 2,706,700 |
| 2024-06-14 | $12.12 | $12.84 | $12.02 | $12.74 | $12.74 | 4,190,800 |
| 2024-06-13 | $12.28 | $12.42 | $12.16 | $12.20 | $12.20 | 1,033,300 |
| 2024-06-12 | $12.07 | $12.35 | $12.07 | $12.30 | $12.30 | 1,354,200 |
| 2024-06-11 | $12.08 | $12.16 | $11.79 | $12.16 | $12.16 | 1,609,800 |
| 2024-06-07 | $11.64 | $12.19 | $11.64 | $12.14 | $12.14 | 2,757,100 |
| 2024-06-06 | $12.16 | $12.16 | $11.39 | $11.55 | $11.55 | 2,908,800 |
| 2024-06-05 | $12.28 | $12.34 | $11.99 | $11.99 | $11.99 | 2,339,200 |
| 2024-06-04 | $12.46 | $12.48 | $12.08 | $12.37 | $12.37 | 2,728,200 |
| 2024-06-03 | $12.90 | $12.95 | $12.42 | $12.46 | $12.46 | 3,244,400 |
| 2024-05-31 | $12.82 | $13.00 | $12.82 | $12.91 | $12.91 | 1,312,700 |
| 2024-05-30 | $12.86 | $13.09 | $12.80 | $12.88 | $12.88 | 1,709,000 |
| 2024-05-29 | $13.05 | $13.12 | $12.85 | $12.92 | $12.92 | 1,370,400 |
| 2024-05-28 | $13.04 | $13.15 | $12.88 | $12.89 | $12.89 | 1,864,000 |
| 2024-05-27 | $12.84 | $13.03 | $12.72 | $13.03 | $13.03 | 1,872,000 |
| 2024-05-24 | $13.16 | $13.29 | $12.67 | $12.91 | $12.91 | 2,628,800 |
| 2024-05-23 | $13.31 | $13.38 | $13.04 | $13.10 | $13.10 | 3,850,000 |
| 2024-05-22 | $13.71 | $13.74 | $13.38 | $13.43 | $13.43 | 4,059,800 |
| 2024-05-21 | $13.97 | $13.97 | $13.60 | $13.64 | $13.64 | 3,808,000 |
| 2024-05-20 | $13.73 | $14.12 | $13.71 | $14.04 | $14.04 | 4,804,500 |
| 2024-05-17 | $13.56 | $13.77 | $13.52 | $13.73 | $13.73 | 2,630,800 |
| 2024-05-16 | $13.60 | $13.78 | $13.57 | $13.60 | $13.60 | 2,928,000 |
| 2024-05-15 | $13.72 | $13.93 | $13.58 | $13.60 | $13.60 | 3,479,500 |
| 2024-05-14 | $13.70 | $14.00 | $13.69 | $13.80 | $13.80 | 4,291,100 |
| 2024-05-13 | $13.81 | $13.95 | $13.59 | $13.73 | $13.73 | 4,315,800 |
| 2024-05-10 | $14.21 | $14.30 | $13.88 | $13.91 | $13.91 | 6,978,200 |
| 2024-05-09 | $14.21 | $14.55 | $14.15 | $14.25 | $14.25 | 7,895,310 |
| 2024-05-08 | $14.12 | $15.09 | $13.84 | $14.33 | $14.33 | 12,792,610 |
| 2024-05-07 | $14.00 | $14.12 | $13.72 | $14.12 | $14.12 | 7,333,300 |
| 2024-05-06 | $13.66 | $14.22 | $13.60 | $14.06 | $14.06 | 13,116,900 |
| 2024-04-30 | $13.08 | $14.38 | $12.83 | $13.83 | $13.83 | 18,011,100 |
| 2024-04-29 | $12.86 | $13.15 | $12.73 | $13.07 | $13.07 | 5,533,300 |
| 2024-04-26 | $12.70 | $12.96 | $12.66 | $12.90 | $12.90 | 3,701,600 |
| 2024-04-25 | $12.66 | $12.82 | $12.52 | $12.68 | $12.68 | 2,937,000 |
| 2024-04-24 | $12.59 | $12.75 | $12.45 | $12.74 | $12.74 | 3,934,100 |
| 2024-04-23 | $12.44 | $12.74 | $12.44 | $12.57 | $12.57 | 3,277,900 |
| 2024-04-22 | $12.52 | $12.76 | $12.13 | $12.44 | $12.44 | 5,987,400 |
| 2024-04-19 | $12.90 | $13.40 | $12.64 | $12.66 | $12.66 | 7,433,200 |
| 2024-04-18 | $13.22 | $13.36 | $12.85 | $12.90 | $12.90 | 9,222,400 |
| 2024-04-17 | $12.59 | $13.53 | $12.28 | $13.47 | $13.47 | 15,416,200 |
| 2024-04-16 | $14.08 | $14.08 | $13.22 | $13.22 | $13.22 | 7,209,000 |
| 2024-04-15 | $13.66 | $14.99 | $13.38 | $14.69 | $14.69 | 23,516,800 |
| 2024-04-12 | $15.20 | $15.96 | $14.05 | $14.30 | $14.30 | 32,997,540 |
| 2024-04-11 | $13.77 | $14.51 | $13.60 | $14.51 | $14.51 | 10,875,250 |
| 2024-04-10 | $13.35 | $13.60 | $12.93 | $13.19 | $13.19 | 3,590,000 |
| 2024-04-09 | $13.02 | $13.38 | $13.01 | $13.30 | $13.30 | 3,325,000 |
| 2024-04-08 | $13.55 | $13.97 | $13.10 | $13.11 | $13.11 | 6,883,880 |
| 2024-04-03 | $13.15 | $13.51 | $12.99 | $13.50 | $13.50 | 5,067,400 |
| 2024-04-02 | $13.15 | $13.31 | $13.08 | $13.16 | $13.16 | 3,160,450 |
| 2024-04-01 | $13.01 | $13.22 | $12.92 | $13.10 | $13.10 | 3,153,800 |
| 2024-03-29 | $12.42 | $13.14 | $12.42 | $12.97 | $12.97 | 3,911,700 |
| 2024-03-28 | $12.18 | $12.63 | $12.17 | $12.45 | $12.45 | 2,363,300 |
| 2024-03-27 | $12.78 | $12.81 | $12.22 | $12.23 | $12.23 | 2,937,000 |
| 2024-03-26 | $12.60 | $12.88 | $12.46 | $12.77 | $12.77 | 2,900,500 |
| 2024-03-25 | $13.03 | $13.14 | $12.65 | $12.66 | $12.66 | 3,725,410 |
| 2024-03-22 | $13.24 | $13.40 | $13.02 | $13.07 | $13.07 | 3,732,500 |
| 2024-03-21 | $13.10 | $13.47 | $12.90 | $13.30 | $13.30 | 5,670,100 |
| 2024-03-20 | $12.79 | $13.20 | $12.75 | $13.10 | $13.10 | 4,354,300 |
| 2024-03-19 | $12.94 | $13.16 | $12.77 | $12.83 | $12.83 | 4,217,100 |
| 2024-03-18 | $12.75 | $12.96 | $12.71 | $12.88 | $12.88 | 4,163,700 |
| 2024-03-15 | $12.41 | $12.79 | $12.34 | $12.78 | $12.78 | 3,678,100 |
| 2024-03-14 | $12.67 | $12.73 | $12.30 | $12.42 | $12.42 | 3,130,600 |
| 2024-03-13 | $12.58 | $12.73 | $12.39 | $12.68 | $12.68 | 4,585,970 |
| 2024-03-12 | $12.40 | $12.57 | $12.33 | $12.57 | $12.57 | 4,125,900 |
| 2024-03-11 | $12.33 | $12.48 | $12.22 | $12.45 | $12.45 | 3,715,600 |
| 2024-03-08 | $12.55 | $12.55 | $12.09 | $12.30 | $12.30 | 4,765,640 |
| 2024-03-07 | $12.10 | $12.69 | $12.10 | $12.50 | $12.50 | 6,606,900 |
| 2024-03-06 | $11.93 | $12.20 | $11.89 | $12.14 | $12.14 | 3,434,300 |
| 2024-03-05 | $12.28 | $12.30 | $11.93 | $11.94 | $11.94 | 5,746,200 |
| 2024-03-04 | $12.60 | $12.78 | $12.15 | $12.41 | $12.41 | 6,967,260 |
| 2024-03-01 | $12.83 | $13.06 | $12.27 | $12.60 | $12.60 | 12,761,290 |
| 2024-02-29 | $11.94 | $13.22 | $11.75 | $12.80 | $12.80 | 16,262,120 |
| 2024-02-28 | $12.64 | $13.33 | $12.01 | $12.02 | $12.02 | 11,370,770 |
| 2024-02-27 | $12.27 | $12.77 | $12.19 | $12.55 | $12.55 | 6,931,480 |
| 2024-02-26 | $12.29 | $12.93 | $12.02 | $12.37 | $12.37 | 9,454,310 |
| 2024-02-23 | $11.70 | $12.93 | $11.61 | $12.30 | $12.30 | 11,857,750 |
| 2024-02-22 | $11.49 | $11.94 | $11.36 | $11.75 | $11.75 | 7,797,400 |
| 2024-02-21 | $10.51 | $11.75 | $10.45 | $11.75 | $11.75 | 6,221,360 |
| 2024-02-20 | $10.26 | $10.97 | $10.08 | $10.68 | $10.68 | 5,827,680 |
| 2024-02-19 | $9.95 | $10.38 | $9.81 | $10.38 | $10.38 | 7,191,870 |
| 2024-02-08 | $8.79 | $9.95 | $8.31 | $9.85 | $9.85 | 9,688,600 |
| 2024-02-07 | $10.01 | $10.04 | $9.05 | $9.05 | $9.05 | 9,072,950 |
| 2024-02-06 | $10.20 | $10.55 | $9.59 | $10.06 | $10.06 | 8,855,100 |
| 2024-02-05 | $11.54 | $11.80 | $10.65 | $10.65 | $10.65 | 5,504,200 |
| 2024-02-02 | $12.63 | $13.26 | $11.55 | $11.83 | $11.83 | 8,024,100 |
| 2024-02-01 | $12.70 | $13.79 | $12.41 | $12.50 | $12.50 | 8,323,800 |
| 2024-01-31 | $13.30 | $13.30 | $12.48 | $12.54 | $12.54 | 5,221,500 |
| 2024-01-30 | $13.60 | $13.73 | $13.25 | $13.38 | $13.38 | 5,564,000 |
| 2024-01-29 | $14.04 | $14.36 | $13.68 | $13.72 | $13.72 | 9,573,900 |
| 2024-01-26 | $14.80 | $14.81 | $14.09 | $14.12 | $14.12 | 14,911,600 |
| 2024-01-25 | $12.88 | $14.12 | $12.82 | $14.12 | $14.12 | 6,124,200 |
| 2024-01-24 | $12.38 | $12.94 | $12.11 | $12.84 | $12.84 | 7,337,800 |
| 2024-01-23 | $12.36 | $12.42 | $11.96 | $12.27 | $12.27 | 4,857,200 |
| 2024-01-22 | $13.43 | $13.43 | $12.32 | $12.43 | $12.43 | 6,339,600 |
| 2024-01-19 | $13.70 | $13.85 | $13.42 | $13.46 | $13.46 | 3,202,750 |
| 2024-01-18 | $13.99 | $14.10 | $13.38 | $13.66 | $13.66 | 5,739,930 |
| 2024-01-17 | $14.59 | $14.60 | $14.00 | $14.00 | $14.00 | 3,969,200 |
| 2024-01-16 | $14.79 | $14.80 | $14.23 | $14.45 | $14.45 | 4,883,000 |
| 2024-01-15 | $14.65 | $14.81 | $14.60 | $14.74 | $14.74 | 3,324,800 |
| 2024-01-12 | $15.08 | $15.22 | $14.73 | $14.75 | $14.75 | 5,014,900 |
| 2024-01-11 | $14.79 | $15.19 | $14.78 | $15.11 | $15.11 | 5,940,900 |
| 2024-01-10 | $14.84 | $15.24 | $14.61 | $14.90 | $14.90 | 5,460,900 |
| 2024-01-09 | $14.69 | $15.06 | $14.69 | $14.93 | $14.93 | 4,179,900 |
| 2024-01-08 | $14.95 | $15.02 | $14.66 | $14.70 | $14.70 | 4,308,300 |
| 2024-01-05 | $15.40 | $15.46 | $14.77 | $14.87 | $14.87 | 7,240,900 |
| 2024-01-04 | $15.08 | $15.38 | $14.94 | $15.26 | $15.26 | 6,645,800 |
| 2024-01-03 | $15.07 | $15.20 | $14.87 | $15.10 | $15.10 | 5,027,400 |
| 2024-01-02 | $15.09 | $15.25 | $15.09 | $15.15 | $15.15 | 5,731,510 |
| 2024-01-01 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 0 |
| 2023-12-29 | $15.09 | $15.24 | $14.95 | $15.00 | $15.00 | 7,413,700 |
| 2023-12-28 | $14.62 | $15.20 | $14.49 | $15.09 | $15.09 | 8,497,610 |
| 2023-12-27 | $14.29 | $14.72 | $14.25 | $14.62 | $14.62 | 7,362,700 |
| 2023-12-26 | $14.73 | $14.73 | $14.22 | $14.30 | $14.30 | 9,095,300 |
| 2023-12-25 | $15.23 | $15.25 | $14.50 | $14.68 | $14.68 | 12,329,700 |
| 2023-12-22 | $14.78 | $15.35 | $14.62 | $15.28 | $15.28 | 18,260,600 |
| 2023-12-21 | $14.56 | $14.91 | $14.45 | $14.79 | $14.79 | 7,143,600 |
| 2023-12-20 | $14.76 | $14.97 | $14.67 | $14.67 | $14.67 | 5,895,200 |
| 2023-12-19 | $14.91 | $14.97 | $14.54 | $14.71 | $14.71 | 7,808,700 |
| 2023-12-18 | $15.20 | $15.36 | $14.75 | $14.83 | $14.83 | 12,694,900 |
| 2023-12-14 | $15.98 | $16.19 | $15.35 | $15.55 | $15.55 | 14,727,500 |
| 2023-12-13 | $16.20 | $16.27 | $15.61 | $15.81 | $15.81 | 19,444,200 |
| 2023-12-12 | $15.58 | $16.32 | $15.50 | $16.31 | $16.31 | 26,381,320 |
| 2023-12-11 | $15.47 | $15.70 | $15.03 | $15.58 | $15.58 | 23,994,900 |
| 2023-12-08 | $17.85 | $18.60 | $16.10 | $16.10 | $16.10 | 39,600,350 |
| 2023-12-07 | $20.40 | $20.59 | $17.51 | $17.89 | $17.89 | 52,489,960 |
| 2023-12-06 | $17.12 | $18.72 | $16.50 | $18.72 | $18.72 | 29,976,770 |
| 2023-12-05 | $17.02 | $17.02 | $17.02 | $17.02 | $17.02 | 1,858,000 |
| 2023-12-04 | $14.11 | $15.47 | $14.07 | $15.47 | $15.47 | 3,925,800 |
| 2023-12-01 | $14.00 | $14.15 | $13.87 | $14.06 | $14.06 | 2,954,000 |
| 2023-11-30 | $14.19 | $14.19 | $13.76 | $13.97 | $13.97 | 4,069,700 |
| 2023-11-29 | $14.39 | $14.48 | $14.07 | $14.16 | $14.16 | 2,606,800 |
| 2023-11-28 | $14.10 | $14.47 | $14.07 | $14.45 | $14.45 | 2,447,400 |
| 2023-11-27 | $14.15 | $14.26 | $14.01 | $14.13 | $14.13 | 2,048,300 |
| 2023-11-24 | $14.25 | $14.39 | $14.07 | $14.18 | $14.18 | 1,613,300 |
| 2023-11-23 | $14.06 | $14.25 | $14.00 | $14.22 | $14.22 | 1,649,270 |
| 2023-11-22 | $14.03 | $14.23 | $14.00 | $14.06 | $14.06 | 1,970,200 |
| 2023-11-21 | $14.21 | $14.26 | $14.04 | $14.07 | $14.07 | 1,711,900 |
| 2023-11-20 | $14.06 | $14.23 | $13.96 | $14.20 | $14.20 | 2,086,600 |
| 2023-11-17 | $14.03 | $14.10 | $13.88 | $14.07 | $14.07 | 1,638,100 |
| 2023-11-16 | $14.05 | $14.11 | $13.91 | $13.92 | $13.92 | 1,536,940 |
| 2023-11-15 | $14.04 | $14.15 | $13.92 | $14.03 | $14.03 | 1,578,600 |
| 2023-11-14 | $14.21 | $14.28 | $13.97 | $14.04 | $14.04 | 1,996,300 |
| 2023-11-13 | $14.03 | $14.26 | $13.97 | $14.26 | $14.26 | 2,047,700 |
| 2023-11-10 | $13.96 | $14.02 | $13.85 | $13.99 | $13.99 | 1,541,100 |
| 2023-11-09 | $14.06 | $14.14 | $13.86 | $13.92 | $13.92 | 1,925,800 |
| 2023-11-08 | $13.96 | $14.22 | $13.89 | $14.08 | $14.08 | 2,081,400 |
| 2023-11-07 | $13.94 | $14.06 | $13.77 | $13.95 | $13.95 | 1,790,700 |
| 2023-11-06 | $13.94 | $13.96 | $13.78 | $13.89 | $13.89 | 2,040,700 |
| 2023-11-03 | $13.85 | $14.01 | $13.77 | $13.82 | $13.82 | 2,045,500 |
| 2023-11-02 | $13.96 | $13.99 | $13.74 | $13.77 | $13.77 | 1,325,300 |
| 2023-11-01 | $13.91 | $13.99 | $13.78 | $13.96 | $13.96 | 1,714,200 |
| 2023-10-31 | $13.78 | $14.07 | $13.68 | $13.89 | $13.89 | 3,047,450 |
| 2023-10-30 | $13.69 | $13.89 | $13.61 | $13.77 | $13.77 | 2,597,200 |
| 2023-10-27 | $13.59 | $13.82 | $13.50 | $13.71 | $13.71 | 1,872,200 |
| 2023-10-26 | $13.63 | $13.82 | $13.52 | $13.67 | $13.67 | 2,298,900 |
| 2023-10-25 | $13.47 | $13.91 | $13.46 | $13.69 | $13.69 | 2,914,900 |
| 2023-10-24 | $12.85 | $13.39 | $12.85 | $13.32 | $13.32 | 1,926,600 |
| 2023-10-23 | $13.09 | $13.22 | $12.77 | $12.85 | $12.85 | 1,447,000 |
| 2023-10-20 | $13.07 | $13.38 | $13.07 | $13.22 | $13.22 | 973,700 |
| 2023-10-19 | $13.12 | $13.47 | $13.00 | $13.14 | $13.14 | 1,771,300 |
| 2023-10-18 | $13.59 | $13.59 | $13.13 | $13.16 | $13.16 | 1,999,200 |
| 2023-10-17 | $13.41 | $13.67 | $13.37 | $13.59 | $13.59 | 1,654,700 |
| 2023-10-16 | $13.24 | $13.41 | $13.20 | $13.35 | $13.35 | 1,497,800 |
| 2023-10-13 | $13.49 | $13.49 | $13.25 | $13.28 | $13.28 | 1,956,100 |
| 2023-10-12 | $13.63 | $13.63 | $13.33 | $13.50 | $13.50 | 2,066,630 |
| 2023-10-11 | $13.40 | $13.66 | $13.17 | $13.53 | $13.53 | 2,865,230 |
| 2023-10-10 | $13.37 | $13.82 | $13.37 | $13.41 | $13.41 | 2,233,000 |
| 2023-10-09 | $13.79 | $13.81 | $13.36 | $13.41 | $13.41 | 3,713,100 |
| 2023-09-28 | $13.22 | $13.98 | $13.22 | $13.80 | $13.80 | 5,242,700 |
| 2023-09-27 | $13.11 | $13.41 | $13.02 | $13.17 | $13.17 | 2,010,800 |
| 2023-09-26 | $13.38 | $13.41 | $13.01 | $13.05 | $13.05 | 2,217,200 |
| 2023-09-25 | $13.50 | $13.73 | $13.30 | $13.42 | $13.42 | 3,304,100 |
| 2023-09-22 | $13.73 | $13.75 | $13.11 | $13.58 | $13.58 | 5,807,700 |
| 2023-09-21 | $13.40 | $14.47 | $13.32 | $13.76 | $13.76 | 6,556,700 |
| 2023-09-20 | $13.50 | $13.61 | $13.28 | $13.33 | $13.33 | 1,857,000 |
| 2023-09-19 | $13.91 | $13.93 | $13.52 | $13.56 | $13.56 | 3,376,360 |
| 2023-09-18 | $13.67 | $14.26 | $13.49 | $14.07 | $14.07 | 4,285,300 |
| 2023-09-15 | $13.56 | $13.64 | $13.44 | $13.59 | $13.59 | 731,670 |
| 2023-09-14 | $13.68 | $13.68 | $13.41 | $13.54 | $13.54 | 983,900 |
| 2023-09-13 | $13.79 | $13.85 | $13.51 | $13.65 | $13.65 | 1,291,700 |
| 2023-09-12 | $13.81 | $13.85 | $13.69 | $13.76 | $13.76 | 1,231,800 |
| 2023-09-11 | $13.72 | $13.84 | $13.52 | $13.80 | $13.80 | 1,693,800 |
| 2023-09-08 | $13.43 | $13.75 | $13.43 | $13.60 | $13.60 | 1,839,400 |
| 2023-09-07 | $13.61 | $13.65 | $13.44 | $13.47 | $13.47 | 993,400 |
| 2023-09-06 | $13.62 | $13.67 | $13.52 | $13.61 | $13.61 | 870,400 |
| 2023-09-05 | $13.66 | $13.70 | $13.49 | $13.59 | $13.59 | 1,245,900 |
| 2023-09-04 | $13.40 | $13.60 | $13.35 | $13.58 | $13.58 | 1,105,100 |
| 2023-09-01 | $13.40 | $13.46 | $13.27 | $13.35 | $13.35 | 803,300 |
| 2023-08-31 | $13.45 | $13.50 | $13.27 | $13.31 | $13.31 | 810,000 |
| 2023-08-30 | $13.33 | $13.54 | $13.32 | $13.41 | $13.41 | 1,509,400 |
| 2023-08-29 | $12.74 | $13.25 | $12.55 | $13.24 | $13.24 | 1,740,200 |
| 2023-08-28 | $13.01 | $13.10 | $12.67 | $12.72 | $12.72 | 2,047,100 |
| 2023-08-25 | $12.66 | $12.90 | $12.46 | $12.50 | $12.50 | 1,370,500 |
| 2023-08-24 | $12.78 | $12.85 | $12.55 | $12.72 | $12.72 | 1,024,100 |
| 2023-08-23 | $12.88 | $12.92 | $12.65 | $12.75 | $12.75 | 1,022,200 |
| 2023-08-22 | $13.02 | $13.16 | $12.60 | $12.85 | $12.85 | 1,685,710 |
| 2023-08-21 | $13.01 | $13.26 | $12.98 | $13.00 | $13.00 | 1,559,000 |
| 2023-08-18 | $13.19 | $13.36 | $13.02 | $13.05 | $13.05 | 1,681,300 |
| 2023-08-17 | $13.00 | $13.28 | $12.96 | $13.26 | $13.26 | 1,160,500 |
| 2023-08-16 | $13.13 | $13.17 | $13.00 | $13.06 | $13.06 | 788,400 |
| 2023-08-15 | $13.28 | $13.29 | $13.07 | $13.13 | $13.13 | 836,400 |
| 2023-08-14 | $13.20 | $13.26 | $13.00 | $13.26 | $13.26 | 1,024,000 |
| 2023-08-11 | $13.30 | $13.34 | $13.16 | $13.19 | $13.19 | 1,155,100 |
| 2023-08-10 | $13.32 | $13.35 | $13.16 | $13.21 | $13.21 | 1,091,900 |
| 2023-08-09 | $13.32 | $13.48 | $13.22 | $13.23 | $13.23 | 816,100 |
| 2023-08-08 | $13.34 | $13.45 | $13.26 | $13.41 | $13.41 | 972,100 |
| 2023-08-07 | $13.55 | $13.59 | $13.32 | $13.34 | $13.34 | 1,428,100 |
| 2023-08-04 | $13.70 | $13.80 | $13.54 | $13.56 | $13.56 | 946,900 |
| 2023-08-03 | $13.80 | $13.84 | $13.60 | $13.66 | $13.66 | 794,000 |
| 2023-08-02 | $13.88 | $13.88 | $13.75 | $13.82 | $13.82 | 696,200 |
| 2023-08-01 | $13.88 | $13.92 | $13.70 | $13.87 | $13.87 | 1,315,670 |
| 2023-07-31 | $13.78 | $13.92 | $13.73 | $13.88 | $13.88 | 1,362,900 |
| 2023-07-28 | $13.70 | $13.84 | $13.63 | $13.75 | $13.75 | 929,700 |
| 2023-07-27 | $13.93 | $13.93 | $13.65 | $13.67 | $13.67 | 720,000 |
| 2023-07-26 | $13.71 | $14.06 | $13.70 | $13.83 | $13.83 | 1,487,800 |
| 2023-07-25 | $13.66 | $13.93 | $13.66 | $13.86 | $13.73 | 1,567,300 |
| 2023-07-24 | $13.63 | $13.66 | $13.48 | $13.56 | $13.43 | 852,600 |
| 2023-07-21 | $13.69 | $13.69 | $13.47 | $13.50 | $13.37 | 975,500 |
| 2023-07-20 | $13.80 | $13.81 | $13.58 | $13.59 | $13.46 | 1,045,700 |
| 2023-07-19 | $13.82 | $13.88 | $13.70 | $13.76 | $13.63 | 692,500 |
| 2023-07-18 | $13.75 | $13.85 | $13.61 | $13.81 | $13.68 | 1,057,200 |
| 2023-07-17 | $13.74 | $13.80 | $13.40 | $13.76 | $13.63 | 1,325,000 |
| 2023-07-14 | $13.77 | $13.82 | $13.65 | $13.74 | $13.61 | 729,500 |
| 2023-07-13 | $13.78 | $13.85 | $13.66 | $13.78 | $13.65 | 1,181,400 |
| 2023-07-12 | $13.70 | $13.94 | $13.65 | $13.69 | $13.56 | 1,180,500 |
| 2023-07-11 | $13.72 | $13.85 | $13.64 | $13.83 | $13.70 | 1,489,400 |
| 2023-07-10 | $13.75 | $13.80 | $13.62 | $13.72 | $13.59 | 882,300 |
| 2023-07-07 | $13.82 | $13.82 | $13.61 | $13.65 | $13.52 | 836,300 |
| 2023-07-06 | $13.72 | $13.78 | $13.61 | $13.73 | $13.60 | 987,400 |
| 2023-07-05 | $13.78 | $13.79 | $13.59 | $13.72 | $13.59 | 1,506,600 |
| 2023-07-04 | $13.82 | $13.82 | $13.64 | $13.76 | $13.63 | 1,161,300 |
| 2023-07-03 | $13.65 | $13.89 | $13.65 | $13.67 | $13.54 | 1,284,700 |
| 2023-06-30 | $13.59 | $13.80 | $13.55 | $13.73 | $13.60 | 2,266,300 |
| 2023-06-29 | $13.46 | $13.59 | $13.43 | $13.51 | $13.38 | 1,441,500 |
| 2023-06-28 | $13.31 | $13.57 | $13.16 | $13.50 | $13.37 | 2,653,070 |
| 2023-06-27 | $13.03 | $13.53 | $13.01 | $13.48 | $13.35 | 2,348,900 |
| 2023-06-26 | $13.08 | $13.24 | $12.97 | $12.98 | $12.86 | 1,201,040 |
| 2023-06-21 | $13.20 | $13.33 | $13.08 | $13.11 | $12.99 | 1,211,200 |
| 2023-06-20 | $13.24 | $13.33 | $13.07 | $13.09 | $12.97 | 1,139,680 |
| 2023-06-19 | $13.23 | $13.40 | $13.18 | $13.24 | $13.12 | 1,579,720 |
| 2023-06-16 | $13.14 | $13.35 | $13.12 | $13.27 | $13.15 | 1,791,900 |
| 2023-06-15 | $13.13 | $13.19 | $12.99 | $13.06 | $12.94 | 919,200 |
| 2023-06-14 | $13.09 | $13.14 | $12.93 | $13.06 | $12.94 | 777,200 |
| 2023-06-13 | $12.94 | $13.11 | $12.84 | $13.10 | $12.98 | 983,100 |
| 2023-06-12 | $12.94 | $13.02 | $12.66 | $12.95 | $12.83 | 1,195,300 |
| 2023-06-09 | $12.75 | $13.02 | $12.66 | $12.93 | $12.81 | 1,361,000 |
| 2023-06-08 | $12.71 | $12.92 | $12.67 | $12.71 | $12.59 | 791,900 |
| 2023-06-07 | $12.75 | $12.78 | $12.59 | $12.71 | $12.59 | 919,000 |
| 2023-06-06 | $13.03 | $13.03 | $12.76 | $12.76 | $12.64 | 1,261,100 |
| 2023-06-05 | $13.15 | $13.15 | $12.95 | $13.00 | $12.88 | 965,000 |
| 2023-06-02 | $12.96 | $13.14 | $12.86 | $13.07 | $12.95 | 1,008,170 |
| 2023-06-01 | $12.92 | $13.02 | $12.84 | $12.87 | $12.75 | 907,800 |
| 2023-05-31 | $13.01 | $13.09 | $12.87 | $12.92 | $12.80 | 747,700 |
| 2023-05-30 | $13.25 | $13.25 | $12.90 | $13.00 | $12.88 | 937,700 |
| 2023-05-29 | $13.12 | $13.28 | $13.05 | $13.12 | $13.00 | 1,130,300 |
| 2023-05-26 | $13.24 | $13.41 | $13.07 | $13.14 | $13.02 | 1,294,900 |
| 2023-05-25 | $13.12 | $13.25 | $13.01 | $13.17 | $13.05 | 1,313,300 |
| 2023-05-24 | $13.18 | $13.28 | $13.12 | $13.18 | $13.06 | 926,400 |
| 2023-05-23 | $13.27 | $13.30 | $13.16 | $13.20 | $13.08 | 994,800 |
| 2023-05-22 | $13.24 | $13.28 | $13.14 | $13.27 | $13.15 | 1,203,700 |
| 2023-05-19 | $13.08 | $13.22 | $13.02 | $13.21 | $13.21 | 1,169,500 |
| 2023-05-18 | $12.99 | $13.09 | $12.91 | $13.08 | $13.08 | 1,132,200 |
| 2023-05-17 | $12.82 | $12.96 | $12.76 | $12.93 | $12.93 | 1,028,300 |
| 2023-05-16 | $12.86 | $12.97 | $12.77 | $12.82 | $12.82 | 819,300 |
| 2023-05-15 | $12.91 | $12.91 | $12.76 | $12.86 | $12.86 | 773,900 |
| 2023-05-12 | $12.99 | $13.03 | $12.80 | $12.81 | $12.81 | 847,400 |
| 2023-05-11 | $12.80 | $13.05 | $12.70 | $12.91 | $12.91 | 1,239,100 |
| 2023-05-10 | $12.61 | $12.84 | $12.61 | $12.78 | $12.78 | 884,500 |
| 2023-05-09 | $12.83 | $12.86 | $12.60 | $12.65 | $12.65 | 1,401,800 |
| 2023-05-08 | $12.75 | $12.84 | $12.68 | $12.79 | $12.79 | 969,500 |
| 2023-05-05 | $12.69 | $13.01 | $12.66 | $12.71 | $12.71 | 2,123,270 |
| 2023-05-04 | $12.53 | $12.68 | $12.38 | $12.68 | $12.68 | 1,422,400 |
| 2023-05-03 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2023-05-02 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2023-04-28 | $12.17 | $12.56 | $12.16 | $12.46 | $12.46 | 1,136,600 |
| 2023-04-27 | $12.11 | $12.38 | $12.05 | $12.18 | $12.18 | 1,393,500 |
| 2023-04-26 | $11.81 | $12.18 | $11.74 | $12.15 | $12.15 | 1,238,460 |
| 2023-04-25 | $12.07 | $12.12 | $11.65 | $11.78 | $11.78 | 1,482,000 |
| 2023-04-24 | $12.02 | $12.12 | $11.87 | $12.12 | $12.12 | 951,900 |
| 2023-04-21 | $12.30 | $12.43 | $12.01 | $12.01 | $12.01 | 1,509,600 |
| 2023-04-20 | $12.48 | $12.50 | $12.19 | $12.35 | $12.35 | 1,370,610 |
| 2023-04-19 | $12.60 | $12.64 | $12.49 | $12.49 | $12.49 | 1,102,170 |
| 2023-04-18 | $12.70 | $12.79 | $12.56 | $12.60 | $12.60 | 1,041,200 |
| 2023-04-17 | $12.62 | $12.74 | $12.59 | $12.70 | $12.70 | 1,271,600 |
| 2023-04-14 | $12.68 | $12.77 | $12.56 | $12.61 | $12.61 | 1,919,700 |
| 2023-04-13 | $12.71 | $12.93 | $12.65 | $12.68 | $12.68 | 1,881,400 |
| 2023-04-12 | $12.80 | $12.96 | $12.79 | $12.94 | $12.94 | 1,059,400 |
| 2023-04-11 | $12.83 | $12.89 | $12.72 | $12.82 | $12.82 | 1,213,800 |
| 2023-04-10 | $13.10 | $13.14 | $12.74 | $12.82 | $12.82 | 1,895,600 |
| 2023-04-07 | $13.10 | $13.22 | $13.03 | $13.10 | $13.10 | 1,577,800 |
| 2023-04-06 | $13.17 | $13.19 | $12.91 | $13.03 | $13.03 | 2,011,300 |
| 2023-04-05 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2023-04-04 | $13.51 | $13.59 | $13.10 | $13.17 | $13.17 | 2,840,200 |
| 2023-04-03 | $13.67 | $13.71 | $13.44 | $13.57 | $13.57 | 2,652,400 |
| 2023-03-31 | $13.60 | $14.00 | $13.56 | $13.70 | $13.70 | 6,175,400 |
| 2023-03-30 | $13.36 | $13.85 | $13.28 | $13.60 | $13.60 | 6,092,760 |
| 2023-03-29 | $13.61 | $13.62 | $13.36 | $13.42 | $13.42 | 1,554,500 |
| 2023-03-28 | $13.70 | $13.70 | $13.54 | $13.64 | $13.64 | 1,110,600 |
| 2023-03-27 | $13.79 | $13.79 | $13.50 | $13.62 | $13.62 | 1,009,100 |
| 2023-03-24 | $13.71 | $13.92 | $13.63 | $13.73 | $13.73 | 1,411,880 |
| 2023-03-23 | $13.81 | $13.84 | $13.58 | $13.67 | $13.67 | 1,358,900 |
| 2023-03-22 | $13.93 | $14.02 | $13.72 | $13.88 | $13.88 | 2,134,700 |
| 2023-03-21 | $13.33 | $13.89 | $13.25 | $13.87 | $13.87 | 3,374,600 |
| 2023-03-20 | $13.27 | $13.29 | $13.13 | $13.25 | $13.25 | 1,391,000 |
| 2023-03-17 | $13.20 | $13.32 | $13.13 | $13.23 | $13.23 | 1,278,000 |
| 2023-03-16 | $13.44 | $13.44 | $13.00 | $13.09 | $13.09 | 1,905,800 |
| 2023-03-15 | $13.30 | $13.54 | $13.19 | $13.45 | $13.45 | 2,024,500 |
| 2023-03-14 | $13.58 | $13.61 | $12.98 | $13.17 | $13.17 | 2,938,600 |
| 2023-03-13 | $13.64 | $13.68 | $13.36 | $13.55 | $13.55 | 2,504,300 |
| 2023-03-10 | $14.01 | $14.10 | $13.59 | $13.60 | $13.60 | 3,413,300 |
| 2023-03-09 | $14.22 | $14.22 | $13.94 | $14.07 | $14.07 | 2,636,700 |
| 2023-03-08 | $14.22 | $14.26 | $13.93 | $14.20 | $14.20 | 3,935,700 |
| 2023-03-07 | $14.55 | $14.90 | $14.11 | $14.19 | $14.19 | 7,668,660 |
| 2023-03-06 | $14.34 | $14.97 | $14.22 | $14.75 | $14.75 | 10,821,500 |
| 2023-03-03 | $13.97 | $14.37 | $13.88 | $14.28 | $14.28 | 4,969,760 |
| 2023-03-02 | $13.93 | $13.97 | $13.86 | $13.95 | $13.95 | 2,044,000 |
| 2023-03-01 | $13.89 | $13.99 | $13.81 | $13.92 | $13.92 | 1,296,500 |
| 2023-02-28 | $13.69 | $14.01 | $13.69 | $13.90 | $13.90 | 1,897,800 |
| 2023-02-27 | $13.80 | $13.89 | $13.67 | $13.69 | $13.69 | 931,800 |
| 2023-02-24 | $13.89 | $13.93 | $13.69 | $13.81 | $13.81 | 980,600 |
| 2023-02-23 | $13.82 | $13.96 | $13.73 | $13.85 | $13.85 | 1,012,200 |
| 2023-02-22 | $13.79 | $13.88 | $13.72 | $13.80 | $13.80 | 968,900 |
| 2023-02-21 | $13.78 | $13.95 | $13.74 | $13.83 | $13.83 | 1,565,000 |
| 2023-02-20 | $13.61 | $13.78 | $13.50 | $13.75 | $13.75 | 1,285,500 |
| 2023-02-17 | $13.60 | $13.81 | $13.52 | $13.63 | $13.63 | 1,519,400 |
| 2023-02-16 | $14.06 | $14.09 | $13.45 | $13.62 | $13.62 | 2,901,700 |
| 2023-02-15 | $14.00 | $14.04 | $13.95 | $13.99 | $13.99 | 1,374,300 |
| 2023-02-14 | $14.06 | $14.06 | $13.92 | $14.01 | $14.01 | 1,350,600 |
| 2023-02-13 | $14.03 | $14.03 | $13.89 | $13.95 | $13.95 | 1,141,200 |
| 2023-02-10 | $14.12 | $14.12 | $13.89 | $13.95 | $13.95 | 2,028,080 |
| 2023-02-09 | $13.96 | $14.24 | $13.85 | $14.13 | $14.13 | 4,306,000 |
| 2023-02-08 | $13.86 | $14.05 | $13.73 | $13.95 | $13.95 | 2,168,700 |
| 2023-02-07 | $13.77 | $13.86 | $13.68 | $13.84 | $13.84 | 1,305,900 |
| 2023-02-06 | $13.82 | $13.91 | $13.65 | $13.78 | $13.78 | 1,711,490 |
| 2023-02-03 | $13.74 | $13.93 | $13.66 | $13.82 | $13.82 | 2,293,540 |
| 2023-02-02 | $13.82 | $13.83 | $13.71 | $13.74 | $13.74 | 1,520,590 |
| 2023-02-01 | $13.72 | $13.87 | $13.60 | $13.82 | $13.82 | 2,066,400 |
| 2023-01-31 | $13.52 | $13.74 | $13.45 | $13.68 | $13.68 | 1,530,900 |
| 2023-01-30 | $13.45 | $13.63 | $13.43 | $13.55 | $13.55 | 1,601,600 |
| 2023-01-20 | $13.15 | $13.41 | $13.15 | $13.38 | $13.38 | 1,047,900 |
| 2023-01-19 | $13.11 | $13.41 | $13.10 | $13.27 | $13.27 | 1,460,500 |
| 2023-01-18 | $12.88 | $13.28 | $12.88 | $13.16 | $13.16 | 1,502,600 |
| 2023-01-17 | $12.97 | $13.03 | $12.85 | $12.96 | $12.96 | 1,040,600 |
| 2023-01-16 | $12.80 | $13.02 | $12.73 | $12.97 | $12.97 | 1,295,500 |
| 2023-01-13 | $12.70 | $12.79 | $12.65 | $12.71 | $12.71 | 743,100 |
| 2023-01-12 | $12.70 | $12.83 | $12.60 | $12.70 | $12.70 | 785,500 |
| 2023-01-11 | $12.97 | $12.97 | $12.61 | $12.65 | $12.65 | 1,073,400 |
| 2023-01-10 | $13.12 | $13.12 | $12.82 | $12.85 | $12.85 | 1,054,700 |
| 2023-01-09 | $13.13 | $13.17 | $12.95 | $13.01 | $13.01 | 901,000 |
| 2023-01-06 | $13.05 | $13.12 | $12.92 | $13.00 | $13.00 | 1,189,300 |
| 2023-01-05 | $13.03 | $13.11 | $12.97 | $13.02 | $13.02 | 1,459,500 |
| 2023-01-04 | $12.95 | $13.08 | $12.90 | $13.01 | $13.01 | 948,400 |
| 2023-01-03 | $12.71 | $13.01 | $12.71 | $12.99 | $12.99 | 973,200 |
| 2023-01-02 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 0 |
| 2022-12-30 | $12.66 | $12.80 | $12.62 | $12.75 | $12.75 | 389,800 |
| 2022-12-29 | $12.69 | $12.82 | $12.60 | $12.61 | $12.61 | 741,300 |
| 2022-12-28 | $12.90 | $12.91 | $12.70 | $12.74 | $12.74 | 677,360 |
| 2022-12-27 | $12.87 | $13.07 | $12.79 | $12.95 | $12.95 | 1,166,600 |
| 2022-12-26 | $12.51 | $12.86 | $12.44 | $12.84 | $12.84 | 918,500 |
| 2022-12-23 | $12.36 | $12.69 | $12.31 | $12.52 | $12.52 | 1,165,900 |
| 2022-12-22 | $12.79 | $12.85 | $12.38 | $12.39 | $12.39 | 1,400,900 |
| 2022-12-21 | $12.90 | $12.93 | $12.69 | $12.77 | $12.77 | 842,300 |
| 2022-12-20 | $12.80 | $12.96 | $12.73 | $12.83 | $12.83 | 818,500 |
| 2022-12-19 | $12.97 | $13.05 | $12.74 | $12.80 | $12.80 | 1,197,700 |
| 2022-12-16 | $13.33 | $13.33 | $12.93 | $12.97 | $12.97 | 1,685,300 |
| 2022-12-15 | $13.38 | $13.38 | $13.19 | $13.35 | $13.35 | 1,367,700 |
| 2022-12-14 | $13.29 | $13.46 | $13.24 | $13.31 | $13.31 | 1,748,500 |
| 2022-12-13 | $13.54 | $13.68 | $13.33 | $13.37 | $13.37 | 2,148,100 |
| 2022-12-12 | $14.00 | $14.11 | $13.51 | $13.54 | $13.54 | 4,116,180 |
| 2022-12-09 | $14.07 | $14.46 | $13.99 | $14.11 | $14.11 | 4,249,480 |
| 2022-12-08 | $14.07 | $14.14 | $13.96 | $14.06 | $14.06 | 2,372,200 |
| 2022-12-07 | $14.26 | $14.33 | $13.99 | $14.08 | $14.08 | 2,567,900 |
| 2022-12-06 | $14.32 | $14.35 | $14.01 | $14.20 | $14.20 | 3,386,200 |
| 2022-12-05 | $13.99 | $14.43 | $13.96 | $14.31 | $14.31 | 5,395,320 |
| 2022-12-01 | $14.03 | $14.26 | $13.77 | $13.88 | $13.88 | 4,557,280 |
| 2022-11-30 | $13.98 | $14.12 | $13.71 | $13.94 | $13.94 | 3,810,730 |
| 2022-11-29 | $13.95 | $14.10 | $13.88 | $14.05 | $14.05 | 4,172,870 |
| 2022-11-28 | $14.17 | $14.22 | $13.87 | $14.11 | $14.11 | 4,446,460 |
| 2022-11-25 | $13.86 | $14.68 | $13.71 | $14.25 | $14.25 | 6,873,230 |
| 2022-11-24 | $14.00 | $14.10 | $13.83 | $13.95 | $13.95 | 4,702,800 |
| 2022-11-23 | $13.67 | $14.42 | $13.64 | $14.24 | $14.24 | 8,023,120 |
| 2022-11-22 | $13.71 | $14.14 | $13.55 | $13.68 | $13.68 | 4,668,960 |
| 2022-11-21 | $13.50 | $13.70 | $13.41 | $13.65 | $13.65 | 1,833,500 |
| 2022-11-18 | $13.91 | $13.92 | $13.51 | $13.51 | $13.51 | 2,155,820 |
| 2022-11-17 | $13.82 | $13.92 | $13.65 | $13.91 | $13.91 | 2,215,200 |
| 2022-11-16 | $13.78 | $13.93 | $13.74 | $13.81 | $13.81 | 2,135,500 |
| 2022-11-15 | $13.67 | $13.88 | $13.54 | $13.86 | $13.86 | 2,518,730 |
| 2022-11-14 | $13.97 | $13.98 | $13.54 | $13.62 | $13.62 | 2,563,460 |
| 2022-11-11 | $14.25 | $14.35 | $13.87 | $13.90 | $13.90 | 3,179,200 |
| 2022-11-10 | $14.24 | $14.35 | $13.98 | $14.03 | $14.03 | 3,732,180 |
| 2022-11-09 | $14.46 | $14.99 | $14.29 | $14.33 | $14.33 | 5,636,130 |
| 2022-11-08 | $14.10 | $14.42 | $13.90 | $14.36 | $14.36 | 5,007,510 |
| 2022-11-07 | $14.44 | $14.44 | $14.03 | $14.19 | $14.19 | 6,313,630 |
| 2022-11-04 | $13.70 | $14.58 | $13.52 | $14.24 | $14.24 | 10,127,910 |
| 2022-11-03 | $12.95 | $14.25 | $12.94 | $13.58 | $13.58 | 6,097,370 |
| 2022-11-02 | $12.90 | $13.04 | $12.79 | $12.95 | $12.95 | 1,474,000 |
| 2022-11-01 | $12.48 | $12.94 | $12.48 | $12.92 | $12.92 | 1,687,800 |
| 2022-10-31 | $12.21 | $12.63 | $12.19 | $12.52 | $12.52 | 1,493,100 |
| 2022-10-28 | $12.98 | $12.98 | $12.23 | $12.27 | $12.27 | 2,713,400 |
| 2022-10-27 | $13.09 | $13.28 | $13.00 | $13.02 | $13.02 | 2,555,130 |
| 2022-10-26 | $12.90 | $13.15 | $12.73 | $13.09 | $13.09 | 2,612,100 |
| 2022-10-25 | $12.78 | $12.91 | $12.37 | $12.85 | $12.85 | 2,277,630 |
| 2022-10-24 | $13.00 | $13.14 | $12.67 | $12.73 | $12.73 | 2,652,600 |
| 2022-10-21 | $12.86 | $13.04 | $12.82 | $12.84 | $12.84 | 1,602,600 |
| 2022-10-20 | $13.00 | $13.05 | $12.77 | $12.86 | $12.86 | 2,518,600 |
| 2022-10-19 | $12.89 | $13.16 | $12.83 | $13.06 | $13.06 | 2,252,900 |
| 2022-10-18 | $12.91 | $13.06 | $12.87 | $12.91 | $12.91 | 1,981,600 |
| 2022-10-17 | $12.55 | $12.94 | $12.48 | $12.89 | $12.89 | 1,985,500 |
| 2022-10-14 | $12.49 | $12.64 | $12.45 | $12.61 | $12.61 | 1,661,700 |
| 2022-10-13 | $12.34 | $12.51 | $12.21 | $12.37 | $12.37 | 1,664,800 |
| 2022-10-12 | $12.19 | $12.37 | $11.89 | $12.36 | $12.36 | 1,818,500 |
| 2022-10-11 | $11.93 | $12.17 | $11.80 | $12.14 | $12.14 | 1,298,400 |
| 2022-10-10 | $12.18 | $12.38 | $11.79 | $11.86 | $11.86 | 1,863,230 |
| 2022-09-30 | $12.43 | $12.45 | $12.20 | $12.23 | $12.23 | 1,573,200 |
| 2022-09-29 | $12.60 | $12.67 | $12.31 | $12.41 | $12.41 | 2,066,400 |
| 2022-09-28 | $13.07 | $13.10 | $12.47 | $12.47 | $12.47 | 2,297,700 |
| 2022-09-27 | $12.93 | $13.13 | $12.84 | $13.09 | $13.09 | 2,356,700 |
| 2022-09-26 | $13.13 | $13.27 | $12.85 | $12.88 | $12.88 | 2,201,700 |
| 2022-09-23 | $13.40 | $13.54 | $12.97 | $13.13 | $13.13 | 3,338,800 |
| 2022-09-22 | $13.58 | $13.85 | $13.36 | $13.42 | $13.42 | 2,983,200 |
| 2022-09-21 | $13.66 | $13.74 | $13.28 | $13.69 | $13.69 | 2,178,300 |
| 2022-09-20 | $13.37 | $13.80 | $13.37 | $13.79 | $13.79 | 2,742,500 |
| 2022-09-19 | $13.75 | $13.77 | $13.20 | $13.44 | $13.44 | 3,380,200 |
| 2022-09-16 | $14.61 | $14.70 | $13.78 | $13.78 | $13.78 | 5,148,100 |
| 2022-09-15 | $15.35 | $15.47 | $14.58 | $14.73 | $14.73 | 6,256,000 |
| 2022-09-14 | $15.39 | $15.51 | $15.16 | $15.44 | $15.44 | 6,366,400 |
| 2022-09-13 | $15.14 | $15.75 | $15.07 | $15.70 | $15.70 | 11,149,410 |
| 2022-09-12 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-09-09 | $15.44 | $15.44 | $14.95 | $15.15 | $15.15 | 8,985,910 |
| 2022-09-08 | $14.34 | $15.83 | $14.22 | $15.49 | $15.49 | 15,556,910 |
| 2022-09-07 | $14.50 | $14.59 | $14.35 | $14.39 | $14.39 | 2,055,400 |
| 2022-09-06 | $14.41 | $14.55 | $14.28 | $14.54 | $14.54 | 2,422,300 |
| 2022-09-05 | $14.24 | $14.46 | $14.14 | $14.40 | $14.40 | 2,103,500 |
| 2022-09-02 | $13.97 | $14.27 | $13.86 | $14.25 | $14.25 | 2,255,900 |
| 2022-09-01 | $14.21 | $14.29 | $13.86 | $13.92 | $13.92 | 2,695,900 |
| 2022-08-31 | $14.92 | $14.92 | $13.95 | $14.09 | $14.09 | 4,758,900 |
| 2022-08-30 | $15.32 | $15.49 | $14.70 | $14.86 | $14.86 | 4,014,490 |
| 2022-08-29 | $14.80 | $15.39 | $14.58 | $15.27 | $15.27 | 4,869,500 |
| 2022-08-26 | $14.81 | $15.48 | $14.72 | $15.04 | $15.04 | 5,942,890 |
| 2022-08-25 | $15.04 | $15.05 | $14.33 | $14.89 | $14.89 | 4,972,880 |
| 2022-08-24 | $15.58 | $15.58 | $14.68 | $14.89 | $14.89 | 7,340,990 |
| 2022-08-23 | $15.52 | $15.75 | $15.29 | $15.61 | $15.61 | 7,528,710 |
| 2022-08-22 | $15.01 | $15.65 | $14.80 | $15.55 | $15.55 | 8,974,700 |
| 2022-08-19 | $15.23 | $15.50 | $15.00 | $15.00 | $15.00 | 8,061,500 |
| 2022-08-18 | $15.42 | $15.79 | $15.00 | $15.06 | $15.06 | 9,128,560 |
| 2022-08-17 | $15.21 | $16.17 | $14.66 | $15.64 | $15.64 | 13,605,760 |
| 2022-08-16 | $14.81 | $15.51 | $14.61 | $15.21 | $15.21 | 11,214,950 |
| 2022-08-15 | $14.93 | $15.00 | $14.65 | $14.97 | $14.84 | 7,917,420 |
| 2022-08-12 | $14.80 | $14.90 | $14.65 | $14.78 | $14.65 | 6,926,260 |
| 2022-08-11 | $14.84 | $15.03 | $14.65 | $14.92 | $14.79 | 10,542,610 |
| 2022-08-10 | $14.88 | $15.27 | $14.62 | $15.03 | $14.90 | 18,771,430 |
| 2022-08-09 | $13.34 | $14.58 | $13.32 | $14.58 | $14.46 | 7,947,010 |
| 2022-08-08 | $13.16 | $13.25 | $13.03 | $13.25 | $13.14 | 2,280,700 |
| 2022-08-05 | $13.28 | $13.30 | $12.97 | $13.20 | $13.09 | 2,484,800 |
| 2022-08-04 | $13.22 | $13.43 | $13.07 | $13.29 | $13.18 | 2,151,100 |
| 2022-08-03 | $12.95 | $13.64 | $12.95 | $13.13 | $13.02 | 3,559,000 |
| 2022-08-02 | $13.83 | $13.91 | $12.80 | $12.99 | $12.88 | 5,029,650 |
| 2022-08-01 | $14.04 | $14.17 | $13.84 | $13.98 | $13.86 | 2,596,300 |
| 2022-07-29 | $14.12 | $14.25 | $13.98 | $14.03 | $13.91 | 2,702,130 |
| 2022-07-28 | $14.37 | $14.39 | $14.07 | $14.09 | $13.97 | 3,948,230 |
| 2022-07-27 | $14.15 | $14.50 | $13.98 | $14.28 | $14.16 | 5,848,360 |
| 2022-07-26 | $13.70 | $14.16 | $13.49 | $14.16 | $14.04 | 4,371,500 |
| 2022-07-25 | $13.95 | $14.07 | $13.65 | $13.74 | $13.62 | 2,640,100 |
| 2022-07-22 | $13.71 | $14.15 | $13.71 | $14.00 | $13.88 | 4,366,000 |
| 2022-07-21 | $13.82 | $14.10 | $13.67 | $13.72 | $13.60 | 3,110,200 |
| 2022-07-20 | $13.79 | $13.88 | $13.61 | $13.86 | $13.74 | 3,335,900 |
| 2022-07-19 | $13.46 | $13.81 | $13.31 | $13.77 | $13.65 | 3,604,700 |
| 2022-07-18 | $12.90 | $13.49 | $12.90 | $13.43 | $13.32 | 3,446,600 |
| 2022-07-15 | $13.52 | $13.56 | $12.89 | $12.94 | $12.83 | 3,488,300 |
| 2022-07-14 | $13.37 | $13.62 | $13.25 | $13.47 | $13.36 | 3,186,510 |
| 2022-07-13 | $12.85 | $13.57 | $12.77 | $13.42 | $13.31 | 4,795,100 |
| 2022-07-12 | $13.07 | $13.18 | $12.81 | $12.81 | $12.70 | 2,189,700 |
| 2022-07-11 | $13.14 | $13.20 | $12.81 | $13.16 | $13.05 | 2,706,020 |
| 2022-07-08 | $13.20 | $13.34 | $13.14 | $13.22 | $13.11 | 2,041,700 |
| 2022-07-07 | $13.00 | $13.30 | $12.93 | $13.20 | $13.09 | 2,307,500 |
| 2022-07-06 | $13.13 | $13.15 | $12.82 | $12.94 | $12.83 | 2,130,200 |
| 2022-07-05 | $13.50 | $13.53 | $12.97 | $13.19 | $13.08 | 3,742,200 |
| 2022-07-04 | $13.62 | $13.78 | $13.47 | $13.53 | $13.42 | 2,884,720 |
| 2022-07-01 | $13.36 | $13.75 | $13.16 | $13.64 | $13.52 | 4,150,600 |
| 2022-06-30 | $13.19 | $13.51 | $13.13 | $13.36 | $13.25 | 3,204,800 |
| 2022-06-29 | $13.75 | $13.81 | $13.18 | $13.21 | $13.10 | 4,916,500 |
| 2022-06-28 | $13.60 | $13.90 | $13.43 | $13.87 | $13.75 | 5,712,400 |
| 2022-06-27 | $13.44 | $13.74 | $13.42 | $13.49 | $13.38 | 3,428,900 |
| 2022-06-24 | $13.43 | $13.50 | $13.31 | $13.43 | $13.32 | 2,948,100 |
| 2022-06-23 | $13.15 | $13.43 | $13.07 | $13.42 | $13.31 | 3,009,200 |
| 2022-06-22 | $13.41 | $13.49 | $13.14 | $13.15 | $13.04 | 3,043,800 |
| 2022-06-21 | $13.65 | $13.70 | $13.26 | $13.41 | $13.30 | 3,911,850 |
| 2022-06-20 | $13.72 | $13.83 | $13.55 | $13.60 | $13.48 | 4,085,620 |
| 2022-06-17 | $13.84 | $13.99 | $13.56 | $13.77 | $13.65 | 3,812,730 |
| 2022-06-16 | $13.95 | $14.08 | $13.72 | $13.84 | $13.72 | 3,786,000 |
| 2022-06-15 | $14.35 | $14.43 | $13.83 | $13.85 | $13.73 | 5,855,630 |
| 2022-06-14 | $14.23 | $14.40 | $13.80 | $14.26 | $14.14 | 6,692,600 |
| 2022-06-13 | $14.18 | $14.93 | $14.16 | $14.49 | $14.37 | 8,629,800 |
| 2022-06-10 | $13.72 | $14.97 | $13.72 | $14.28 | $14.16 | 7,628,000 |
| 2022-06-09 | $14.01 | $14.08 | $13.65 | $13.71 | $13.59 | 4,429,900 |
| 2022-06-08 | $14.17 | $14.57 | $13.80 | $14.10 | $13.98 | 6,603,950 |
| 2022-06-07 | $14.60 | $14.73 | $14.04 | $14.15 | $14.03 | 7,632,050 |
| 2022-06-06 | $14.35 | $14.88 | $14.21 | $14.59 | $14.47 | 10,011,900 |
| 2022-06-02 | $14.32 | $14.67 | $14.12 | $14.31 | $14.19 | 9,429,100 |
| 2022-06-01 | $14.26 | $14.90 | $14.12 | $14.26 | $14.14 | 12,187,930 |
| 2022-05-31 | $15.11 | $15.73 | $14.30 | $14.53 | $14.41 | 19,935,630 |
| 2022-05-30 | $14.40 | $14.86 | $13.67 | $14.86 | $14.73 | 10,769,700 |
| 2022-05-27 | $13.20 | $13.70 | $13.01 | $13.51 | $13.40 | 8,534,880 |
| 2022-05-26 | $12.70 | $13.25 | $12.49 | $13.09 | $12.98 | 5,160,400 |
| 2022-05-25 | $12.46 | $12.70 | $12.32 | $12.69 | $12.58 | 2,834,900 |
| 2022-05-24 | $13.17 | $13.28 | $12.49 | $12.49 | $12.38 | 5,404,300 |
| 2022-05-23 | $12.96 | $13.25 | $12.82 | $13.19 | $13.08 | 4,418,200 |
| 2022-05-20 | $13.07 | $13.08 | $12.80 | $12.90 | $12.79 | 4,646,800 |
| 2022-05-19 | $12.54 | $13.09 | $12.45 | $12.98 | $12.87 | 6,549,800 |
| 2022-05-18 | $12.26 | $12.86 | $12.11 | $12.78 | $12.67 | 8,978,000 |
| 2022-05-17 | $12.04 | $12.48 | $11.85 | $12.39 | $12.29 | 5,733,900 |
| 2022-05-16 | $12.10 | $12.20 | $11.96 | $12.00 | $11.90 | 2,281,400 |
| 2022-05-13 | $12.08 | $12.08 | $11.88 | $12.06 | $11.96 | 2,294,800 |
| 2022-05-12 | $11.95 | $12.15 | $11.77 | $12.00 | $11.90 | 3,600,500 |
| 2022-05-11 | $12.32 | $12.44 | $11.97 | $11.99 | $11.89 | 5,796,400 |
| 2022-05-10 | $11.90 | $12.38 | $11.57 | $12.27 | $12.17 | 5,756,900 |
| 2022-05-09 | $11.40 | $11.98 | $11.38 | $11.80 | $11.70 | 4,671,400 |
| 2022-05-06 | $11.51 | $11.56 | $11.21 | $11.40 | $11.30 | 4,716,700 |
| 2022-05-05 | $12.06 | $12.08 | $11.45 | $11.80 | $11.70 | 5,554,500 |
| 2022-05-04 | $11.83 | $11.83 | $11.83 | $11.83 | $11.73 | 0 |
| 2022-05-03 | $11.83 | $11.83 | $11.83 | $11.83 | $11.73 | 0 |
| 2022-04-29 | $10.80 | $11.83 | $10.77 | $11.83 | $11.73 | 4,867,500 |
| 2022-04-28 | $11.15 | $11.35 | $10.72 | $10.75 | $10.66 | 5,284,300 |
| 2022-04-27 | $10.49 | $11.47 | $10.37 | $11.36 | $11.26 | 6,624,250 |
| 2022-04-26 | $10.80 | $11.15 | $10.61 | $10.64 | $10.55 | 4,284,850 |
| 2022-04-25 | $12.02 | $12.03 | $10.98 | $10.98 | $10.89 | 4,980,000 |
| 2022-04-22 | $11.90 | $12.25 | $11.69 | $12.20 | $12.10 | 6,047,020 |
| 2022-04-21 | $13.43 | $13.46 | $12.12 | $12.16 | $12.06 | 9,150,710 |
| 2022-04-20 | $12.98 | $13.94 | $12.94 | $13.47 | $13.36 | 7,847,110 |
| 2022-04-19 | $12.93 | $13.23 | $12.80 | $13.09 | $12.98 | 3,761,060 |
| 2022-04-18 | $12.72 | $13.16 | $12.53 | $13.03 | $12.92 | 3,679,720 |
| 2022-04-15 | $13.10 | $13.24 | $12.54 | $12.82 | $12.71 | 5,583,720 |
| 2022-04-14 | $13.44 | $13.59 | $12.95 | $13.06 | $12.95 | 6,230,100 |
| 2022-04-13 | $13.94 | $14.16 | $13.35 | $13.43 | $13.32 | 8,143,400 |
| 2022-04-12 | $13.62 | $14.38 | $13.48 | $14.19 | $14.07 | 8,713,300 |
| 2022-04-11 | $14.40 | $14.77 | $13.63 | $13.77 | $13.65 | 12,363,200 |
| 2022-04-08 | $13.66 | $15.21 | $13.16 | $14.40 | $14.28 | 17,861,500 |
| 2022-04-07 | $13.12 | $14.55 | $13.12 | $13.84 | $13.72 | 12,880,620 |
| 2022-04-06 | $12.60 | $13.29 | $12.60 | $13.23 | $13.12 | 3,767,500 |
| 2022-04-05 | $12.76 | $12.76 | $12.76 | $12.76 | $12.65 | 0 |
| 2022-04-04 | $12.76 | $12.76 | $12.76 | $12.76 | $12.65 | 0 |
| 2022-04-01 | $13.06 | $13.15 | $12.75 | $12.76 | $12.65 | 3,325,000 |
| 2022-03-31 | $13.25 | $13.29 | $13.00 | $13.12 | $13.01 | 2,995,310 |
| 2022-03-30 | $13.36 | $13.43 | $13.08 | $13.25 | $13.14 | 2,849,900 |
| 2022-03-29 | $13.33 | $13.53 | $13.11 | $13.22 | $13.11 | 2,707,420 |
| 2022-03-28 | $13.34 | $13.48 | $13.08 | $13.19 | $13.08 | 3,193,820 |
| 2022-03-25 | $13.43 | $13.67 | $13.36 | $13.41 | $13.30 | 3,937,800 |
| 2022-03-24 | $14.02 | $14.02 | $13.42 | $13.55 | $13.44 | 7,537,800 |
| 2022-03-23 | $13.51 | $14.55 | $13.51 | $14.20 | $14.08 | 10,373,230 |
| 2022-03-22 | $13.25 | $14.08 | $13.16 | $13.60 | $13.48 | 7,214,700 |
| 2022-03-21 | $13.03 | $13.43 | $12.93 | $13.38 | $13.27 | 4,343,300 |
| 2022-03-18 | $12.87 | $13.13 | $12.62 | $13.04 | $12.93 | 2,874,400 |
| 2022-03-17 | $12.90 | $13.20 | $12.85 | $12.95 | $12.84 | 3,908,220 |
| 2022-03-16 | $12.54 | $12.87 | $12.20 | $12.79 | $12.68 | 5,138,900 |
| 2022-03-15 | $12.73 | $13.15 | $12.34 | $12.34 | $12.24 | 4,577,600 |
| 2022-03-14 | $13.30 | $13.37 | $12.85 | $12.89 | $12.78 | 3,790,600 |
| 2022-03-10 | $13.68 | $13.88 | $13.49 | $13.58 | $13.46 | 4,133,000 |
| 2022-03-09 | $13.71 | $13.88 | $12.68 | $13.38 | $13.27 | 5,933,370 |
| 2022-03-08 | $14.20 | $14.33 | $13.61 | $13.68 | $13.56 | 5,355,600 |
| 2022-03-07 | $14.34 | $14.78 | $14.07 | $14.40 | $14.28 | 6,504,520 |
| 2022-03-04 | $13.96 | $14.28 | $13.84 | $14.09 | $13.97 | 4,757,020 |
| 2022-03-03 | $14.81 | $14.95 | $14.12 | $14.14 | $14.02 | 8,310,430 |
| 2022-03-02 | $14.71 | $14.97 | $14.62 | $14.71 | $14.59 | 4,938,200 |
| 2022-03-01 | $14.99 | $15.14 | $14.50 | $14.80 | $14.67 | 6,545,260 |
| 2022-02-28 | $14.84 | $15.23 | $14.28 | $14.97 | $14.84 | 7,742,070 |
| 2022-02-25 | $15.34 | $15.55 | $14.87 | $15.00 | $14.87 | 6,889,870 |
| 2022-02-24 | $16.20 | $16.20 | $14.82 | $14.97 | $14.84 | 12,719,230 |
| 2022-02-23 | $16.38 | $16.64 | $15.74 | $16.47 | $16.33 | 11,676,740 |
| 2022-02-22 | $16.15 | $17.02 | $15.95 | $16.60 | $16.46 | 16,111,990 |
| 2022-02-21 | $15.85 | $16.44 | $15.61 | $16.21 | $16.07 | 11,677,370 |
| 2022-02-18 | $16.06 | $16.15 | $15.65 | $15.91 | $15.78 | 12,359,200 |
| 2022-02-17 | $15.70 | $17.09 | $15.25 | $16.63 | $16.49 | 19,849,120 |
| 2022-02-16 | $15.68 | $16.67 | $15.51 | $15.84 | $15.71 | 15,023,200 |
| 2022-02-15 | $16.20 | $16.33 | $15.34 | $15.91 | $15.78 | 20,558,000 |
| 2022-02-14 | $15.67 | $17.09 | $15.41 | $17.04 | $16.90 | 27,772,290 |
| 2022-02-11 | $14.03 | $15.54 | $13.55 | $15.54 | $15.41 | 14,906,170 |
| 2022-02-10 | $14.49 | $15.30 | $13.96 | $14.13 | $14.01 | 9,946,500 |
| 2022-02-09 | $14.19 | $14.78 | $13.60 | $14.55 | $14.43 | 10,244,900 |
| 2022-02-08 | $14.77 | $14.82 | $13.73 | $14.21 | $14.09 | 7,707,600 |
| 2022-02-07 | $14.21 | $14.86 | $14.08 | $14.55 | $14.43 | 8,722,800 |
| 2022-02-04 | $13.84 | $13.84 | $13.84 | $13.84 | $13.72 | 0 |
| 2022-02-03 | $13.84 | $13.84 | $13.84 | $13.84 | $13.72 | 0 |
| 2022-02-02 | $13.84 | $13.84 | $13.84 | $13.84 | $13.72 | 0 |
| 2022-02-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.72 | 0 |
| 2022-01-28 | $14.06 | $14.44 | $13.49 | $13.84 | $13.72 | 8,275,660 |
| 2022-01-27 | $14.85 | $15.43 | $13.78 | $14.05 | $13.93 | 11,412,690 |
| 2022-01-26 | $15.39 | $15.73 | $14.50 | $14.70 | $14.58 | 14,104,490 |
| 2022-01-25 | $14.93 | $16.60 | $14.61 | $15.58 | $15.45 | 22,503,190 |
| 2022-01-24 | $13.56 | $15.14 | $13.47 | $15.14 | $15.01 | 11,427,460 |
| 2022-01-21 | $13.40 | $14.03 | $13.20 | $13.76 | $13.64 | 8,240,260 |
| 2022-01-20 | $14.25 | $14.25 | $13.37 | $13.48 | $13.37 | 5,558,890 |
| 2022-01-19 | $14.46 | $14.56 | $14.08 | $14.17 | $14.05 | 5,734,690 |
| 2022-01-18 | $15.04 | $15.14 | $14.46 | $14.48 | $14.36 | 6,478,760 |
| 2022-01-17 | $14.88 | $15.25 | $14.51 | $15.00 | $14.87 | 6,996,900 |
| 2022-01-14 | $15.51 | $15.95 | $15.15 | $15.26 | $15.13 | 7,927,890 |
| 2022-01-13 | $15.99 | $16.06 | $15.31 | $15.54 | $15.41 | 7,302,200 |
| 2022-01-12 | $15.75 | $16.35 | $15.75 | $16.02 | $15.88 | 9,905,700 |
| 2022-01-11 | $15.69 | $16.35 | $15.54 | $15.77 | $15.64 | 10,797,500 |
| 2022-01-10 | $15.59 | $16.37 | $15.21 | $15.53 | $15.40 | 12,747,010 |
| 2022-01-07 | $17.50 | $17.50 | $15.86 | $15.86 | $15.73 | 16,265,490 |
| 2022-01-06 | $15.66 | $18.62 | $15.58 | $17.62 | $17.47 | 24,893,330 |
| 2022-01-05 | $17.43 | $17.76 | $16.93 | $16.93 | $16.79 | 9,135,990 |
| 2022-01-04 | $20.00 | $20.33 | $18.81 | $18.81 | $18.65 | 17,291,700 |
| 2022-01-03 | $20.90 | $20.90 | $20.90 | $20.90 | $20.72 | 0 |
| 2021-12-31 | $18.97 | $20.90 | $17.96 | $20.90 | $20.72 | 28,070,780 |
| 2021-12-30 | $19.78 | $20.23 | $17.68 | $19.00 | $18.84 | 32,837,120 |
| 2021-12-29 | $17.34 | $18.39 | $17.17 | $18.39 | $18.23 | 8,730,790 |
| 2021-12-28 | $15.21 | $16.72 | $14.72 | $16.72 | $16.58 | 16,484,560 |
| 2021-12-27 | $13.92 | $15.20 | $13.71 | $15.20 | $15.07 | 9,332,560 |
| 2021-12-24 | $14.78 | $14.84 | $13.30 | $13.82 | $13.70 | 8,407,610 |
| 2021-12-23 | $15.15 | $15.31 | $14.36 | $14.50 | $14.38 | 8,031,900 |
| 2021-12-22 | $14.43 | $15.90 | $14.24 | $15.27 | $15.14 | 9,926,580 |
| 2021-12-21 | $14.79 | $15.15 | $14.30 | $14.56 | $14.44 | 8,386,590 |
| 2021-12-20 | $14.02 | $15.15 | $13.61 | $14.80 | $14.67 | 15,428,390 |
| 2021-12-17 | $13.36 | $14.46 | $12.91 | $14.04 | $13.92 | 12,119,080 |
| 2021-12-16 | $13.28 | $13.97 | $13.22 | $13.22 | $13.11 | 7,445,300 |
| 2021-12-15 | $13.00 | $13.41 | $12.63 | $13.41 | $13.30 | 9,703,080 |
| 2021-12-14 | $14.20 | $14.20 | $13.00 | $13.11 | $13.00 | 14,178,210 |
| 2021-12-13 | $12.51 | $13.50 | $12.34 | $13.50 | $13.39 | 4,735,900 |
| 2021-12-07 | $11.89 | $12.66 | $11.64 | $12.40 | $12.29 | 6,662,950 |
| 2021-12-06 | $11.83 | $12.21 | $11.55 | $11.92 | $11.82 | 4,801,800 |
| 2021-12-03 | $11.95 | $11.95 | $11.95 | $11.95 | $11.85 | 2,783,200 |
| 2021-12-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.82 | 4,235,340 |
| 2021-12-01 | $11.54 | $12.36 | $11.50 | $12.27 | $12.17 | 6,192,730 |
| 2021-11-30 | $11.64 | $11.78 | $11.47 | $11.56 | $11.46 | 3,294,230 |
| 2021-11-29 | $11.52 | $11.66 | $11.33 | $11.54 | $11.44 | 3,676,060 |
| 2021-11-26 | $11.53 | $11.96 | $11.52 | $11.83 | $11.73 | 4,541,360 |
| 2021-11-25 | $11.53 | $11.59 | $11.43 | $11.51 | $11.41 | 1,966,560 |
| 2021-11-24 | $11.59 | $11.64 | $11.38 | $11.47 | $11.37 | 2,973,640 |
| 2021-11-23 | $11.54 | $11.67 | $11.40 | $11.63 | $11.53 | 3,737,000 |
| 2021-11-22 | $11.46 | $11.75 | $11.33 | $11.46 | $11.36 | 4,430,830 |
| 2021-11-19 | $11.50 | $11.80 | $11.44 | $11.47 | $11.37 | 5,158,170 |
| 2021-11-18 | $11.48 | $11.97 | $11.27 | $11.73 | $11.63 | 7,557,060 |
| 2021-11-17 | $10.98 | $11.56 | $10.83 | $11.56 | $11.46 | 6,005,500 |
| 2021-11-16 | $10.87 | $11.38 | $10.70 | $11.00 | $10.91 | 5,132,000 |
| 2021-11-15 | $10.54 | $10.87 | $10.48 | $10.86 | $10.77 | 3,954,800 |
| 2021-11-12 | $10.42 | $10.49 | $10.25 | $10.47 | $10.38 | 2,030,000 |
| 2021-11-11 | $10.28 | $10.53 | $10.20 | $10.43 | $10.34 | 2,658,100 |
| 2021-11-10 | $10.26 | $10.34 | $10.02 | $10.31 | $10.22 | 2,534,400 |
| 2021-11-09 | $10.31 | $10.39 | $10.20 | $10.30 | $10.21 | 2,328,070 |
| 2021-11-08 | $10.11 | $10.35 | $10.04 | $10.31 | $10.22 | 2,866,380 |
| 2021-11-05 | $10.14 | $10.14 | $10.14 | $10.14 | $10.05 | 1,444,300 |
| 2021-11-04 | $10.06 | $10.19 | $10.02 | $10.14 | $10.05 | 2,102,300 |
| 2021-11-03 | $10.15 | $10.17 | $9.87 | $10.03 | $9.95 | 2,041,600 |
| 2021-11-02 | $10.40 | $10.50 | $9.87 | $10.00 | $9.92 | 3,675,750 |
| 2021-11-01 | $10.20 | $10.50 | $9.89 | $10.46 | $10.37 | 3,167,150 |
| 2021-10-29 | $10.20 | $10.45 | $10.15 | $10.41 | $10.32 | 1,708,900 |
| 2021-10-28 | $10.52 | $10.59 | $10.10 | $10.21 | $10.12 | 2,782,540 |
| 2021-10-27 | $11.02 | $11.09 | $10.41 | $10.48 | $10.39 | 4,293,300 |
| 2021-10-26 | $11.33 | $11.55 | $10.99 | $11.08 | $10.99 | 4,878,800 |
| 2021-10-25 | $11.10 | $11.33 | $10.87 | $11.23 | $11.13 | 2,172,700 |
| 2021-10-22 | $11.14 | $11.43 | $11.02 | $11.06 | $10.97 | 2,683,970 |
| 2021-10-21 | $11.56 | $11.56 | $11.06 | $11.14 | $11.05 | 3,827,500 |
| 2021-10-20 | $11.32 | $11.69 | $11.27 | $11.56 | $11.46 | 3,800,500 |
| 2021-10-19 | $11.30 | $11.63 | $11.27 | $11.32 | $11.22 | 2,802,500 |
| 2021-10-18 | $10.97 | $11.40 | $10.84 | $11.36 | $11.26 | 2,585,500 |
| 2021-10-15 | $11.22 | $11.33 | $10.95 | $10.97 | $10.88 | 2,588,100 |
| 2021-10-14 | $11.06 | $11.30 | $10.94 | $11.22 | $11.12 | 2,628,820 |
| 2021-10-13 | $11.25 | $11.39 | $10.82 | $11.05 | $10.96 | 3,300,200 |
| 2021-10-12 | $11.60 | $11.66 | $11.13 | $11.23 | $11.13 | 2,309,200 |
| 2021-10-11 | $11.80 | $11.83 | $11.52 | $11.65 | $11.55 | 1,841,900 |
| 2021-09-30 | $11.18 | $11.73 | $11.18 | $11.66 | $11.56 | 2,616,000 |
| 2021-09-29 | $11.52 | $11.68 | $11.01 | $11.05 | $10.96 | 2,551,670 |
| 2021-09-28 | $11.65 | $11.79 | $11.40 | $11.68 | $11.58 | 2,130,110 |
| 2021-09-27 | $12.37 | $12.37 | $11.47 | $11.76 | $11.66 | 3,946,870 |
| 2021-09-24 | $13.20 | $13.25 | $12.13 | $12.38 | $12.28 | 4,850,400 |
| 2021-09-23 | $13.67 | $13.86 | $13.16 | $13.20 | $13.09 | 3,815,400 |
| 2021-09-22 | $13.60 | $13.73 | $13.13 | $13.69 | $13.57 | 2,941,300 |
| 2021-09-21 | $13.68 | $13.68 | $13.68 | $13.68 | $13.56 | 0 |
| 2021-09-20 | $13.68 | $13.68 | $13.68 | $13.68 | $13.56 | 0 |
| 2021-09-17 | $14.22 | $14.40 | $13.02 | $13.68 | $13.56 | 5,844,840 |
| 2021-09-16 | $15.05 | $15.11 | $14.16 | $14.26 | $14.14 | 6,874,240 |
| 2021-09-15 | $14.55 | $15.20 | $14.54 | $15.19 | $15.06 | 7,766,100 |
| 2021-09-14 | $14.66 | $14.98 | $14.31 | $14.54 | $14.42 | 6,151,160 |
| 2021-09-13 | $14.71 | $14.97 | $14.43 | $14.94 | $14.81 | 6,391,670 |
| 2021-09-09 | $15.31 | $15.49 | $14.85 | $15.10 | $14.97 | 11,414,050 |
| 2021-09-08 | $14.60 | $16.20 | $14.41 | $15.80 | $15.67 | 17,082,060 |
| 2021-09-07 | $14.62 | $15.40 | $14.28 | $14.82 | $14.69 | 18,443,640 |
| 2021-09-06 | $12.88 | $14.17 | $12.88 | $14.17 | $14.05 | 7,752,020 |
| 2021-09-03 | $13.58 | $13.68 | $12.80 | $12.88 | $12.77 | 7,156,440 |
| 2021-09-02 | $13.44 | $13.79 | $12.85 | $13.77 | $13.65 | 5,912,930 |
| 2021-09-01 | $13.54 | $13.88 | $13.08 | $13.29 | $13.18 | 6,718,300 |
| 2021-08-31 | $13.53 | $14.30 | $13.53 | $13.89 | $13.77 | 7,945,350 |
| 2021-08-30 | $13.66 | $14.10 | $13.40 | $13.75 | $13.63 | 11,902,540 |
| 2021-08-27 | $12.55 | $13.79 | $12.50 | $13.65 | $13.53 | 11,394,850 |
| 2021-08-26 | $13.06 | $13.14 | $12.67 | $12.70 | $12.59 | 4,744,800 |
| 2021-08-25 | $13.22 | $13.28 | $12.77 | $13.07 | $12.96 | 4,953,450 |
| 2021-08-24 | $12.68 | $13.46 | $12.54 | $13.21 | $13.10 | 7,905,260 |
| 2021-08-23 | $12.40 | $12.77 | $12.28 | $12.61 | $12.50 | 5,071,900 |
| 2021-08-20 | $12.40 | $12.46 | $12.01 | $12.40 | $12.29 | 3,659,200 |
| 2021-08-19 | $12.26 | $12.70 | $12.00 | $12.48 | $12.37 | 4,912,000 |
| 2021-08-18 | $11.95 | $12.52 | $11.90 | $12.25 | $12.15 | 5,050,110 |
| 2021-08-17 | $12.88 | $13.00 | $11.96 | $11.98 | $11.88 | 6,233,250 |
| 2021-08-16 | $12.95 | $13.18 | $12.50 | $13.00 | $12.89 | 6,154,760 |
| 2021-08-13 | $12.99 | $13.90 | $12.92 | $13.18 | $13.07 | 9,212,600 |
| 2021-08-12 | $13.15 | $13.50 | $12.64 | $13.15 | $13.04 | 7,559,660 |
| 2021-08-11 | $13.42 | $13.42 | $12.70 | $13.04 | $12.93 | 6,242,300 |
| 2021-08-10 | $14.00 | $14.00 | $13.00 | $13.22 | $13.11 | 11,133,100 |
| 2021-08-09 | $13.45 | $14.08 | $12.83 | $14.08 | $13.96 | 10,449,920 |
| 2021-08-06 | $13.55 | $13.83 | $13.22 | $13.29 | $13.18 | 7,853,920 |
| 2021-08-05 | $13.75 | $13.81 | $13.23 | $13.52 | $13.41 | 9,439,800 |
| 2021-08-04 | $12.88 | $14.38 | $12.58 | $13.91 | $13.79 | 15,401,520 |
| 2021-08-03 | $13.50 | $14.15 | $12.75 | $13.11 | $13.00 | 15,654,920 |
| 2021-08-02 | $12.40 | $13.05 | $12.22 | $13.05 | $12.94 | 3,826,850 |
| 2021-07-30 | $11.67 | $12.20 | $11.38 | $11.86 | $11.76 | 6,760,800 |
| 2021-07-29 | $11.59 | $11.93 | $11.48 | $11.68 | $11.58 | 8,658,040 |
| 2021-07-28 | $11.89 | $11.90 | $10.80 | $11.53 | $11.43 | 7,610,520 |
| 2021-07-27 | $12.46 | $12.79 | $12.00 | $12.00 | $11.90 | 8,153,200 |
| 2021-07-26 | $12.71 | $13.08 | $12.30 | $12.48 | $12.37 | 8,715,850 |
| 2021-07-23 | $13.46 | $13.88 | $12.93 | $12.97 | $12.86 | 13,345,150 |
| 2021-07-22 | $14.35 | $14.76 | $13.69 | $14.00 | $13.88 | 22,018,340 |
| 2021-07-21 | $12.11 | $13.42 | $12.01 | $13.42 | $13.31 | 5,654,610 |
| 2021-07-20 | $12.38 | $12.50 | $11.67 | $12.20 | $12.10 | 8,101,900 |
| 2021-07-19 | $12.36 | $12.74 | $12.03 | $12.66 | $12.40 | 8,570,700 |
| 2021-07-16 | $12.55 | $13.47 | $12.44 | $12.68 | $12.42 | 11,334,670 |
| 2021-07-15 | $13.00 | $13.04 | $12.29 | $12.70 | $12.44 | 9,850,990 |
| 2021-07-14 | $12.27 | $13.83 | $12.21 | $13.04 | $12.77 | 15,200,870 |
| 2021-07-13 | $11.90 | $12.88 | $11.66 | $12.75 | $12.49 | 13,556,080 |
| 2021-07-12 | $12.21 | $12.89 | $12.11 | $12.34 | $12.09 | 18,025,700 |
| 2021-07-09 | $11.80 | $13.50 | $11.58 | $12.76 | $12.50 | 23,865,000 |
| 2021-07-08 | $11.75 | $12.29 | $11.75 | $12.29 | $12.04 | 11,148,850 |
| 2021-07-07 | $9.86 | $11.17 | $9.86 | $11.17 | $10.94 | 8,098,850 |
| 2021-07-06 | $10.20 | $10.46 | $10.00 | $10.15 | $9.94 | 3,397,400 |
| 2021-07-05 | $9.83 | $10.48 | $9.83 | $10.40 | $10.19 | 4,332,710 |
| 2021-07-01 | $9.78 | $9.92 | $9.68 | $9.73 | $9.53 | 1,669,200 |
| 2021-06-30 | $9.59 | $9.76 | $9.56 | $9.76 | $9.56 | 1,123,700 |
| 2021-06-29 | $9.70 | $9.74 | $9.50 | $9.57 | $9.37 | 990,780 |
| 2021-06-28 | $9.60 | $9.79 | $9.60 | $9.70 | $9.50 | 953,700 |
| 2021-06-25 | $9.79 | $9.89 | $9.58 | $9.64 | $9.44 | 1,292,900 |
| 2021-06-24 | $9.75 | $9.90 | $9.60 | $9.82 | $9.62 | 2,119,800 |
| 2021-06-23 | $9.48 | $9.97 | $9.46 | $9.79 | $9.59 | 2,696,920 |
| 2021-06-22 | $9.45 | $9.62 | $9.37 | $9.55 | $9.35 | 1,637,800 |
| 2021-06-21 | $9.32 | $9.54 | $9.20 | $9.45 | $9.26 | 1,057,180 |
| 2021-06-18 | $9.32 | $9.49 | $9.20 | $9.42 | $9.23 | 1,180,600 |
| 2021-06-17 | $9.19 | $9.35 | $9.19 | $9.32 | $9.13 | 700,780 |
| 2021-06-16 | $9.38 | $9.42 | $9.18 | $9.19 | $9.00 | 915,000 |
| 2021-06-15 | $9.51 | $9.53 | $9.32 | $9.38 | $9.19 | 970,400 |
| 2021-06-14 | $9.53 | $9.53 | $9.53 | $9.53 | $9.33 | 0 |
| 2021-06-11 | $9.73 | $9.83 | $9.49 | $9.53 | $9.33 | 2,665,500 |
| 2021-06-10 | $9.91 | $10.28 | $9.70 | $9.82 | $9.62 | 3,946,370 |
| 2021-06-09 | $9.54 | $9.68 | $9.50 | $9.64 | $9.44 | 1,396,610 |
| 2021-06-08 | $9.60 | $9.63 | $9.42 | $9.53 | $9.33 | 1,660,500 |
| 2021-06-07 | $9.55 | $9.71 | $9.47 | $9.63 | $9.43 | 1,692,250 |
| 2021-06-04 | $9.37 | $9.72 | $9.37 | $9.57 | $9.37 | 2,222,250 |
| 2021-06-03 | $9.50 | $9.58 | $9.40 | $9.45 | $9.26 | 2,226,320 |
| 2021-06-02 | $9.77 | $9.77 | $9.48 | $9.50 | $9.31 | 2,207,300 |
| 2021-06-01 | $9.62 | $9.79 | $9.45 | $9.78 | $9.58 | 3,067,220 |
| 2021-05-31 | $9.64 | $9.78 | $9.40 | $9.58 | $9.38 | 2,511,250 |
| 2021-05-28 | $9.41 | $9.75 | $9.34 | $9.62 | $9.42 | 3,219,020 |
| 2021-05-27 | $9.35 | $9.62 | $9.31 | $9.38 | $9.19 | 2,128,510 |
| 2021-05-26 | $9.31 | $9.47 | $9.26 | $9.35 | $9.16 | 2,192,110 |
| 2021-05-25 | $9.51 | $9.61 | $9.31 | $9.37 | $9.18 | 2,152,020 |
| 2021-05-24 | $9.45 | $9.61 | $9.33 | $9.51 | $9.31 | 2,565,800 |
| 2021-05-21 | $9.50 | $9.78 | $9.25 | $9.55 | $9.35 | 4,563,370 |
| 2021-05-20 | $9.35 | $9.84 | $9.05 | $9.75 | $9.55 | 6,812,500 |
| 2021-05-19 | $8.89 | $9.68 | $8.89 | $9.33 | $9.14 | 5,327,150 |
| 2021-05-18 | $8.71 | $8.90 | $8.57 | $8.82 | $8.64 | 682,750 |
| 2021-05-17 | $9.00 | $9.00 | $8.70 | $8.72 | $8.54 | 1,060,710 |
| 2021-05-14 | $8.95 | $9.02 | $8.92 | $8.98 | $8.80 | 674,840 |
| 2021-05-13 | $8.95 | $8.98 | $8.90 | $8.94 | $8.76 | 589,540 |
| 2021-05-12 | $8.95 | $9.00 | $8.92 | $8.99 | $8.81 | 547,400 |
| 2021-05-11 | $8.94 | $8.99 | $8.86 | $8.96 | $8.78 | 518,600 |
| 2021-05-10 | $8.93 | $9.02 | $8.85 | $8.97 | $8.79 | 604,300 |
| 2021-05-07 | $9.25 | $9.25 | $8.90 | $8.93 | $8.75 | 1,190,520 |
| 2021-05-06 | $8.97 | $9.25 | $8.83 | $9.17 | $8.98 | 1,512,290 |
| 2021-05-05 | $8.86 | $8.86 | $8.86 | $8.86 | $8.68 | 0 |
| 2021-05-04 | $8.86 | $8.86 | $8.86 | $8.86 | $8.68 | 0 |
| 2021-04-30 | $8.92 | $8.99 | $8.83 | $8.86 | $8.68 | 448,800 |
| 2021-04-29 | $8.78 | $9.02 | $8.78 | $8.93 | $8.75 | 795,410 |
| 2021-04-28 | $8.78 | $8.85 | $8.70 | $8.79 | $8.61 | 763,400 |
| 2021-04-27 | $8.90 | $8.94 | $8.68 | $8.78 | $8.60 | 670,430 |
| 2021-04-26 | $8.98 | $9.02 | $8.85 | $8.90 | $8.72 | 873,130 |
| 2021-04-23 | $9.19 | $9.26 | $8.94 | $8.95 | $8.77 | 681,300 |
| 2021-04-22 | $9.22 | $9.32 | $9.17 | $9.18 | $8.99 | 582,420 |
| 2021-04-21 | $9.27 | $9.41 | $9.16 | $9.22 | $9.03 | 866,240 |
| 2021-04-20 | $9.35 | $9.53 | $9.30 | $9.33 | $9.14 | 786,490 |
| 2021-04-19 | $9.37 | $9.44 | $9.27 | $9.36 | $9.17 | 1,199,550 |
| 2021-04-16 | $9.13 | $9.41 | $9.10 | $9.36 | $9.17 | 1,120,700 |
| 2021-04-15 | $9.10 | $9.15 | $9.03 | $9.15 | $8.96 | 564,310 |
| 2021-04-14 | $9.06 | $9.11 | $8.93 | $9.09 | $8.90 | 569,530 |
| 2021-04-13 | $8.95 | $9.02 | $8.89 | $8.99 | $8.81 | 566,900 |
| 2021-04-12 | $9.04 | $9.15 | $8.89 | $8.95 | $8.77 | 749,480 |
| 2021-04-09 | $8.98 | $9.07 | $8.92 | $8.97 | $8.79 | 808,680 |
| 2021-04-08 | $9.16 | $9.18 | $8.99 | $9.04 | $8.85 | 706,780 |
| 2021-04-07 | $9.11 | $9.18 | $9.01 | $9.14 | $8.95 | 712,100 |
| 2021-04-06 | $8.91 | $9.06 | $8.87 | $9.03 | $8.84 | 735,600 |
| 2021-04-05 | $8.90 | $8.90 | $8.90 | $8.90 | $8.72 | 0 |
| 2021-04-02 | $9.02 | $9.02 | $8.85 | $8.90 | $8.72 | 527,500 |
| 2021-04-01 | $8.88 | $9.01 | $8.81 | $8.96 | $8.78 | 730,500 |
| 2021-03-31 | $8.78 | $8.90 | $8.76 | $8.83 | $8.65 | 597,200 |
| 2021-03-30 | $8.95 | $8.95 | $8.73 | $8.78 | $8.60 | 767,600 |
| 2021-03-29 | $9.17 | $9.18 | $8.87 | $8.96 | $8.78 | 1,211,300 |
| 2021-03-26 | $9.00 | $9.17 | $9.00 | $9.10 | $8.91 | 710,620 |
| 2021-03-25 | $9.10 | $9.17 | $8.95 | $9.07 | $8.88 | 900,300 |
| 2021-03-24 | $9.00 | $9.10 | $8.96 | $9.01 | $8.83 | 535,710 |
| 2021-03-23 | $9.14 | $9.16 | $8.90 | $8.99 | $8.81 | 551,600 |
| 2021-03-22 | $8.90 | $9.14 | $8.90 | $9.11 | $8.92 | 469,790 |
| 2021-03-19 | $8.85 | $9.04 | $8.85 | $8.97 | $8.79 | 550,420 |
| 2021-03-18 | $8.98 | $9.00 | $8.87 | $8.92 | $8.74 | 529,200 |
| 2021-03-17 | $9.03 | $9.05 | $8.96 | $9.00 | $8.82 | 403,200 |
| 2021-03-16 | $8.89 | $9.09 | $8.83 | $9.03 | $8.84 | 800,000 |
| 2021-03-15 | $8.70 | $8.90 | $8.62 | $8.81 | $8.63 | 553,010 |
| 2021-03-12 | $8.70 | $8.73 | $8.56 | $8.70 | $8.52 | 519,820 |
| 2021-03-11 | $8.55 | $8.75 | $8.43 | $8.70 | $8.52 | 590,820 |
| 2021-03-10 | $8.81 | $8.82 | $8.53 | $8.58 | $8.40 | 537,890 |
| 2021-03-09 | $8.98 | $8.99 | $8.60 | $8.65 | $8.47 | 958,800 |
| 2021-03-08 | $9.02 | $9.04 | $8.88 | $8.90 | $8.72 | 879,600 |
| 2021-03-05 | $8.80 | $8.91 | $8.76 | $8.88 | $8.70 | 881,200 |
| 2021-03-04 | $8.82 | $8.87 | $8.73 | $8.80 | $8.62 | 568,900 |
| 2021-03-03 | $8.77 | $8.89 | $8.77 | $8.82 | $8.64 | 695,390 |
| 2021-03-02 | $8.88 | $8.95 | $8.73 | $8.82 | $8.64 | 600,100 |
| 2021-03-01 | $8.77 | $8.88 | $8.72 | $8.88 | $8.70 | 666,070 |
| 2021-02-26 | $8.62 | $8.76 | $8.55 | $8.69 | $8.51 | 362,000 |
| 2021-02-25 | $8.74 | $8.76 | $8.64 | $8.65 | $8.47 | 508,300 |
| 2021-02-24 | $8.68 | $8.78 | $8.62 | $8.71 | $8.53 | 487,400 |
| 2021-02-23 | $8.76 | $8.77 | $8.62 | $8.72 | $8.54 | 752,200 |
| 2021-02-22 | $8.68 | $8.94 | $8.68 | $8.81 | $8.63 | 1,256,700 |
| 2021-02-19 | $8.35 | $8.80 | $8.32 | $8.67 | $8.49 | 1,317,000 |
| 2021-02-18 | $8.24 | $8.39 | $8.24 | $8.35 | $8.18 | 469,300 |
| 2021-02-17 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2021-02-16 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2021-02-15 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2021-02-12 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2021-02-11 | $8.17 | $8.17 | $8.17 | $8.17 | $8.00 | 0 |
| 2021-02-10 | $8.13 | $8.30 | $8.13 | $8.17 | $8.00 | 445,500 |
| 2021-02-09 | $7.97 | $8.19 | $7.90 | $8.13 | $7.96 | 515,600 |
| 2021-02-08 | $7.93 | $7.99 | $7.85 | $7.94 | $7.78 | 434,100 |
| 2021-02-05 | $8.01 | $8.14 | $7.91 | $7.93 | $7.77 | 630,200 |
| 2021-02-04 | $8.23 | $8.24 | $7.93 | $7.98 | $7.82 | 999,270 |
| 2021-02-03 | $8.39 | $8.45 | $8.17 | $8.23 | $8.06 | 1,785,300 |
| 2021-02-02 | $8.58 | $8.63 | $8.38 | $8.45 | $8.28 | 1,615,500 |
| 2021-02-01 | $8.58 | $8.93 | $8.55 | $8.58 | $8.40 | 4,466,890 |
| 2021-01-29 | $10.68 | $10.71 | $9.18 | $9.50 | $9.31 | 10,153,520 |
| 2021-01-28 | $9.72 | $10.23 | $9.60 | $10.20 | $9.99 | 3,729,430 |
| 2021-01-27 | $9.99 | $9.99 | $9.44 | $9.92 | $9.72 | 1,654,900 |
| 2021-01-26 | $9.21 | $9.75 | $9.17 | $9.65 | $9.45 | 2,829,700 |
| 2021-01-25 | $9.31 | $9.55 | $8.99 | $9.30 | $9.11 | 1,160,900 |
| 2021-01-22 | $9.36 | $9.55 | $9.13 | $9.47 | $9.28 | 1,103,600 |
| 2021-01-21 | $9.54 | $9.54 | $9.22 | $9.40 | $9.21 | 1,321,800 |
| 2021-01-20 | $9.01 | $9.25 | $9.01 | $9.25 | $9.06 | 1,007,260 |
| 2021-01-19 | $9.08 | $9.21 | $9.00 | $9.10 | $8.91 | 594,400 |
| 2021-01-18 | $8.82 | $9.10 | $8.82 | $9.08 | $8.89 | 826,300 |
| 2021-01-15 | $8.60 | $8.89 | $8.60 | $8.88 | $8.70 | 1,132,940 |
| 2021-01-14 | $8.58 | $8.83 | $8.37 | $8.68 | $8.50 | 1,066,700 |
| 2021-01-13 | $8.80 | $8.80 | $8.36 | $8.42 | $8.25 | 876,780 |
| 2021-01-12 | $8.55 | $8.79 | $8.55 | $8.64 | $8.46 | 757,100 |
| 2021-01-11 | $8.85 | $8.90 | $8.49 | $8.55 | $8.37 | 1,225,690 |
| 2021-01-08 | $8.93 | $9.16 | $8.68 | $8.91 | $8.73 | 1,186,900 |
| 2021-01-07 | $9.34 | $9.41 | $8.90 | $8.94 | $8.76 | 1,539,900 |
| 2021-01-06 | $9.52 | $9.53 | $9.35 | $9.45 | $9.26 | 1,310,680 |
| 2021-01-05 | $9.50 | $9.56 | $9.46 | $9.55 | $9.35 | 852,800 |
| 2021-01-04 | $9.52 | $9.60 | $9.42 | $9.50 | $9.31 | 1,185,200 |
| 2021-01-01 | $9.46 | $9.46 | $9.46 | $9.46 | $9.27 | 0 |
| 2020-12-31 | $9.34 | $9.48 | $9.30 | $9.46 | $9.27 | 1,223,500 |
| 2020-12-30 | $9.34 | $9.47 | $9.30 | $9.37 | $9.18 | 491,400 |
| 2020-12-29 | $9.35 | $9.48 | $9.27 | $9.39 | $9.20 | 658,400 |
| 2020-12-28 | $9.67 | $9.68 | $9.34 | $9.35 | $9.16 | 1,103,100 |
| 2020-12-25 | $9.47 | $9.70 | $9.40 | $9.63 | $9.43 | 836,000 |
| 2020-12-24 | $9.75 | $9.78 | $9.52 | $9.54 | $9.34 | 879,530 |
| 2020-12-23 | $9.87 | $9.94 | $9.70 | $9.76 | $9.56 | 1,079,410 |
| 2020-12-22 | $10.07 | $10.09 | $9.83 | $9.87 | $9.67 | 849,000 |
| 2020-12-21 | $10.05 | $10.19 | $9.90 | $10.09 | $9.88 | 923,330 |
| 2020-12-18 | $10.16 | $10.16 | $9.98 | $10.10 | $9.89 | 608,800 |
| 2020-12-17 | $10.02 | $10.18 | $9.80 | $10.18 | $9.97 | 1,060,700 |
| 2020-12-16 | $10.18 | $10.18 | $9.97 | $10.02 | $9.81 | 735,310 |
| 2020-12-15 | $10.18 | $10.24 | $10.03 | $10.18 | $9.97 | 777,550 |
| 2020-12-14 | $10.14 | $10.20 | $10.02 | $10.17 | $9.96 | 901,300 |
| 2020-12-11 | $10.36 | $10.42 | $10.06 | $10.14 | $9.93 | 1,402,400 |
| 2020-12-10 | $10.38 | $10.55 | $10.26 | $10.35 | $10.14 | 1,060,800 |
| 2020-12-09 | $10.63 | $10.70 | $10.30 | $10.38 | $10.17 | 1,792,700 |
| 2020-12-08 | $10.76 | $10.86 | $10.62 | $10.67 | $10.45 | 944,090 |
| 2020-12-07 | $10.97 | $11.07 | $10.65 | $10.76 | $10.54 | 1,606,600 |
| 2020-12-04 | $10.89 | $11.00 | $10.78 | $10.97 | $10.74 | 1,506,700 |
| 2020-12-03 | $10.70 | $10.91 | $10.70 | $10.83 | $10.61 | 1,041,610 |
| 2020-12-02 | $10.90 | $10.90 | $10.75 | $10.78 | $10.56 | 892,500 |
| 2020-12-01 | $10.59 | $10.95 | $10.46 | $10.91 | $10.69 | 2,071,120 |
| 2020-11-30 | $10.67 | $10.79 | $10.56 | $10.59 | $10.37 | 1,825,200 |
| 2020-11-27 | $10.49 | $10.74 | $10.46 | $10.67 | $10.45 | 1,671,350 |
| 2020-11-26 | $10.51 | $10.60 | $10.43 | $10.51 | $10.29 | 741,920 |
| 2020-11-25 | $10.72 | $10.72 | $10.46 | $10.51 | $10.29 | 1,266,300 |
| 2020-11-24 | $10.73 | $10.79 | $10.62 | $10.64 | $10.42 | 761,530 |
| 2020-11-23 | $10.79 | $10.79 | $10.56 | $10.70 | $10.48 | 1,961,600 |
| 2020-11-20 | $10.80 | $10.86 | $10.71 | $10.79 | $10.57 | 797,800 |
| 2020-11-19 | $10.74 | $10.94 | $10.68 | $10.84 | $10.62 | 1,813,100 |
| 2020-11-18 | $10.76 | $10.87 | $10.64 | $10.74 | $10.52 | 915,800 |
| 2020-11-17 | $10.78 | $10.84 | $10.69 | $10.76 | $10.54 | 1,294,600 |
| 2020-11-16 | $10.50 | $10.81 | $10.47 | $10.78 | $10.56 | 1,536,110 |
| 2020-11-13 | $10.57 | $10.58 | $10.32 | $10.50 | $10.28 | 1,420,900 |
| 2020-11-12 | $10.41 | $10.63 | $10.41 | $10.56 | $10.34 | 1,357,300 |
| 2020-11-11 | $10.53 | $10.58 | $10.37 | $10.43 | $10.22 | 617,200 |
| 2020-11-10 | $10.76 | $10.76 | $10.48 | $10.52 | $10.30 | 832,100 |
| 2020-11-09 | $10.40 | $10.72 | $10.35 | $10.63 | $10.41 | 1,783,700 |
| 2020-11-06 | $10.37 | $10.54 | $10.33 | $10.39 | $10.18 | 1,185,890 |
| 2020-11-05 | $10.30 | $10.41 | $10.23 | $10.37 | $10.16 | 1,035,900 |
| 2020-11-04 | $10.28 | $10.44 | $10.20 | $10.22 | $10.01 | 996,060 |
| 2020-11-03 | $10.08 | $10.36 | $10.08 | $10.32 | $10.11 | 1,140,800 |
| 2020-11-02 | $10.24 | $10.28 | $9.99 | $10.10 | $9.89 | 2,646,000 |
| 2020-10-30 | $10.44 | $10.77 | $10.24 | $10.26 | $10.05 | 2,804,900 |
| 2020-10-29 | $10.32 | $10.46 | $10.23 | $10.34 | $10.13 | 1,002,600 |
| 2020-10-28 | $10.36 | $10.44 | $10.24 | $10.38 | $10.17 | 1,000,400 |
| 2020-10-27 | $10.30 | $10.54 | $10.24 | $10.30 | $10.09 | 1,111,000 |
| 2020-10-26 | $10.28 | $10.37 | $10.22 | $10.35 | $10.14 | 751,700 |
| 2020-10-23 | $10.37 | $10.55 | $10.26 | $10.28 | $10.07 | 855,800 |
| 2020-10-22 | $10.33 | $10.43 | $10.26 | $10.39 | $10.18 | 553,500 |
| 2020-10-21 | $10.60 | $10.61 | $10.31 | $10.37 | $10.16 | 1,289,700 |
| 2020-10-20 | $10.43 | $10.64 | $10.34 | $10.60 | $10.38 | 1,294,320 |
| 2020-10-19 | $10.48 | $10.66 | $10.39 | $10.42 | $10.21 | 1,192,710 |
| 2020-10-16 | $10.44 | $10.51 | $10.41 | $10.48 | $10.26 | 829,820 |
| 2020-10-15 | $10.46 | $10.71 | $10.43 | $10.50 | $10.28 | 1,889,400 |
| 2020-10-14 | $10.53 | $10.53 | $10.39 | $10.46 | $10.25 | 1,313,900 |
| 2020-10-13 | $10.45 | $10.53 | $10.39 | $10.51 | $10.29 | 1,095,400 |
| 2020-10-12 | $10.35 | $10.53 | $10.25 | $10.52 | $10.30 | 1,169,600 |
| 2020-10-09 | $10.23 | $10.54 | $10.21 | $10.25 | $10.04 | 1,576,590 |
| 2020-10-08 | $10.14 | $10.14 | $10.14 | $10.14 | $9.93 | 0 |
| 2020-10-07 | $10.14 | $10.14 | $10.14 | $10.14 | $9.93 | 0 |
| 2020-10-06 | $10.14 | $10.14 | $10.14 | $10.14 | $9.93 | 0 |
| 2020-10-05 | $10.14 | $10.14 | $10.14 | $10.14 | $9.93 | 0 |
| 2020-10-02 | $10.14 | $10.14 | $10.14 | $10.14 | $9.93 | 0 |
| 2020-10-01 | $10.14 | $10.14 | $10.14 | $10.14 | $9.93 | 0 |
| 2020-09-30 | $10.17 | $10.30 | $9.99 | $10.14 | $9.93 | 1,039,700 |
| 2020-09-29 | $10.18 | $10.57 | $10.09 | $10.16 | $9.95 | 675,300 |
| 2020-09-28 | $10.40 | $10.44 | $10.10 | $10.14 | $9.93 | 795,500 |
| 2020-09-25 | $10.35 | $10.48 | $10.31 | $10.45 | $10.24 | 781,590 |
| 2020-09-24 | $10.59 | $10.59 | $10.29 | $10.35 | $10.14 | 1,205,100 |
| 2020-09-23 | $10.58 | $10.73 | $10.57 | $10.67 | $10.45 | 818,000 |
| 2020-09-22 | $10.79 | $10.87 | $10.50 | $10.58 | $10.36 | 1,680,400 |
| 2020-09-21 | $11.17 | $11.27 | $10.84 | $10.89 | $10.67 | 1,741,000 |
| 2020-09-18 | $10.92 | $11.21 | $10.90 | $11.16 | $10.93 | 1,551,700 |
| 2020-09-17 | $10.95 | $11.10 | $10.78 | $11.00 | $10.77 | 1,097,420 |
| 2020-09-16 | $11.01 | $11.01 | $10.81 | $10.88 | $10.66 | 639,570 |
| 2020-09-15 | $10.99 | $11.10 | $10.88 | $10.92 | $10.70 | 1,261,500 |
| 2020-09-14 | $10.84 | $11.10 | $10.74 | $11.04 | $10.81 | 1,937,390 |
| 2020-09-11 | $10.48 | $10.87 | $10.33 | $10.75 | $10.53 | 1,848,600 |
| 2020-09-10 | $11.07 | $11.07 | $10.40 | $10.48 | $10.26 | 2,009,400 |
| 2020-09-09 | $11.38 | $11.43 | $10.85 | $10.93 | $10.71 | 2,900,300 |
| 2020-09-08 | $11.34 | $11.46 | $11.13 | $11.42 | $11.19 | 1,705,300 |
| 2020-09-07 | $11.20 | $11.49 | $11.10 | $11.26 | $11.03 | 2,076,510 |
| 2020-09-04 | $10.93 | $11.25 | $10.88 | $11.20 | $10.97 | 1,325,300 |
| 2020-09-03 | $11.33 | $11.33 | $11.00 | $11.10 | $10.87 | 1,555,610 |
| 2020-09-02 | $11.22 | $11.34 | $11.10 | $11.23 | $11.00 | 1,378,640 |
| 2020-09-01 | $11.18 | $11.23 | $11.04 | $11.21 | $10.98 | 996,500 |
| 2020-08-31 | $11.14 | $11.27 | $11.03 | $11.12 | $10.89 | 1,380,200 |
| 2020-08-28 | $11.04 | $11.19 | $10.98 | $11.14 | $10.91 | 1,221,500 |
| 2020-08-27 | $10.88 | $11.28 | $10.81 | $11.12 | $10.89 | 2,049,770 |
| 2020-08-26 | $11.07 | $11.17 | $10.85 | $10.91 | $10.69 | 989,500 |
| 2020-08-25 | $11.26 | $11.28 | $11.08 | $11.12 | $10.89 | 1,510,100 |
| 2020-08-24 | $11.21 | $11.22 | $11.01 | $11.17 | $10.94 | 1,262,180 |
| 2020-08-21 | $11.11 | $11.40 | $11.06 | $11.12 | $10.89 | 1,282,270 |
| 2020-08-20 | $11.08 | $11.22 | $11.03 | $11.11 | $10.88 | 1,349,140 |
| 2020-08-19 | $11.41 | $11.41 | $11.15 | $11.20 | $10.97 | 1,938,000 |
| 2020-08-18 | $11.18 | $11.44 | $11.12 | $11.41 | $11.18 | 2,475,660 |
| 2020-08-17 | $11.18 | $11.33 | $11.08 | $11.22 | $10.99 | 2,062,300 |
| 2020-08-14 | $10.94 | $11.20 | $10.85 | $11.20 | $10.97 | 2,975,590 |
| 2020-08-13 | $10.75 | $11.03 | $10.69 | $10.80 | $10.58 | 1,708,200 |
| 2020-08-12 | $10.88 | $10.96 | $10.49 | $10.74 | $10.52 | 1,997,000 |
| 2020-08-11 | $11.20 | $11.22 | $10.77 | $10.81 | $10.59 | 2,025,460 |
| 2020-08-10 | $11.17 | $11.37 | $11.11 | $11.12 | $10.89 | 2,004,460 |
| 2020-08-07 | $11.27 | $11.58 | $11.23 | $11.37 | $11.14 | 3,125,680 |
| 2020-08-06 | $11.07 | $11.42 | $11.03 | $11.34 | $11.11 | 2,447,160 |
| 2020-08-05 | $10.88 | $11.31 | $10.85 | $11.13 | $10.90 | 2,481,850 |
| 2020-08-04 | $11.08 | $11.08 | $10.80 | $10.88 | $10.66 | 1,791,320 |
| 2020-08-03 | $10.91 | $11.06 | $10.80 | $11.01 | $10.78 | 1,616,710 |
| 2020-07-31 | $10.76 | $10.90 | $10.66 | $10.81 | $10.59 | 1,404,100 |
| 2020-07-30 | $10.64 | $10.78 | $10.60 | $10.75 | $10.53 | 1,851,000 |
| 2020-07-29 | $10.40 | $10.64 | $10.27 | $10.64 | $10.42 | 1,409,540 |
| 2020-07-28 | $10.31 | $10.62 | $10.27 | $10.45 | $10.24 | 1,489,850 |
| 2020-07-27 | $10.22 | $10.37 | $10.05 | $10.25 | $10.04 | 1,806,140 |
| 2020-07-24 | $10.60 | $10.70 | $10.19 | $10.21 | $10.00 | 1,485,900 |
| 2020-07-23 | $10.70 | $10.79 | $10.27 | $10.60 | $10.38 | 1,895,000 |
| 2020-07-22 | $10.69 | $10.85 | $10.62 | $10.70 | $10.48 | 1,573,850 |
| 2020-07-21 | $10.79 | $10.82 | $10.62 | $10.69 | $10.47 | 1,610,500 |
| 2020-07-20 | $10.34 | $10.70 | $10.18 | $10.64 | $10.42 | 2,346,590 |
| 2020-07-17 | $10.24 | $10.35 | $10.06 | $10.22 | $10.01 | 1,739,600 |
| 2020-07-16 | $10.64 | $10.67 | $10.15 | $10.20 | $9.99 | 2,533,280 |
| 2020-07-15 | $10.78 | $10.83 | $10.41 | $10.54 | $10.32 | 2,169,520 |
| 2020-07-14 | $10.83 | $10.96 | $10.48 | $10.72 | $10.50 | 2,398,090 |
| 2020-07-13 | $10.59 | $10.88 | $10.59 | $10.83 | $10.61 | 2,820,900 |
| 2020-07-10 | $10.59 | $10.62 | $10.42 | $10.45 | $10.24 | 1,502,500 |
| 2020-07-09 | $10.43 | $10.66 | $10.35 | $10.55 | $10.33 | 2,057,000 |
| 2020-07-08 | $10.25 | $10.45 | $10.19 | $10.44 | $10.23 | 2,280,570 |
| 2020-07-07 | $10.33 | $10.42 | $10.14 | $10.30 | $10.09 | 2,542,700 |
| 2020-07-06 | $10.00 | $10.33 | $10.00 | $10.23 | $10.02 | 2,815,210 |
| 2020-07-03 | $9.81 | $9.99 | $9.81 | $9.96 | $9.76 | 1,024,750 |
| 2020-07-02 | $9.82 | $9.83 | $9.70 | $9.80 | $9.60 | 855,800 |
| 2020-07-01 | $9.80 | $9.80 | $9.56 | $9.75 | $9.55 | 800,900 |
| 2020-06-30 | $9.53 | $9.86 | $9.53 | $9.67 | $9.47 | 2,384,800 |
| 2020-06-29 | $9.60 | $9.73 | $9.51 | $9.61 | $9.41 | 985,800 |
| 2020-06-26 | $9.67 | $9.67 | $9.67 | $9.67 | $9.47 | 0 |
| 2020-06-25 | $9.67 | $9.67 | $9.67 | $9.67 | $9.47 | 0 |
| 2020-06-24 | $9.80 | $9.86 | $9.60 | $9.67 | $9.47 | 1,296,170 |
| 2020-06-23 | $9.93 | $9.96 | $9.78 | $9.83 | $9.63 | 945,800 |
| 2020-06-22 | $9.88 | $9.98 | $9.83 | $9.94 | $9.74 | 783,540 |
| 2020-06-19 | $9.87 | $9.96 | $9.82 | $9.93 | $9.73 | 726,130 |
| 2020-06-18 | $10.01 | $10.15 | $9.87 | $9.88 | $9.68 | 1,146,740 |
| 2020-06-17 | $10.16 | $10.23 | $10.04 | $10.07 | $9.86 | 1,130,200 |
| 2020-06-16 | $9.97 | $10.24 | $9.97 | $10.18 | $9.97 | 1,762,810 |
| 2020-06-15 | $10.02 | $10.09 | $9.87 | $9.98 | $9.78 | 1,169,520 |
| 2020-06-12 | $9.65 | $10.01 | $9.65 | $9.95 | $9.75 | 1,189,160 |
| 2020-06-11 | $9.65 | $10.18 | $9.65 | $9.94 | $9.74 | 1,395,700 |
| 2020-06-10 | $9.95 | $10.05 | $9.86 | $9.99 | $9.79 | 649,240 |
| 2020-06-09 | $9.97 | $10.01 | $9.89 | $9.95 | $9.75 | 722,000 |
| 2020-06-08 | $10.07 | $10.15 | $9.86 | $9.94 | $9.74 | 1,712,650 |
| 2020-06-05 | $9.90 | $10.05 | $9.79 | $10.02 | $9.81 | 1,797,110 |
| 2020-06-04 | $9.80 | $9.88 | $9.71 | $9.83 | $9.63 | 1,041,880 |
| 2020-06-03 | $9.78 | $9.87 | $9.73 | $9.77 | $9.57 | 1,141,300 |
| 2020-06-02 | $9.75 | $9.88 | $9.67 | $9.77 | $9.57 | 989,500 |
| 2020-06-01 | $9.51 | $9.73 | $9.40 | $9.73 | $9.53 | 1,259,910 |
| 2020-05-29 | $9.13 | $9.60 | $9.13 | $9.53 | $9.33 | 1,102,120 |
| 2020-05-28 | $9.52 | $9.56 | $9.33 | $9.47 | $9.28 | 930,400 |
| 2020-05-27 | $9.45 | $9.55 | $9.40 | $9.52 | $9.32 | 1,176,060 |
| 2020-05-26 | $9.29 | $9.43 | $9.19 | $9.43 | $9.24 | 936,110 |
| 2020-05-25 | $9.22 | $9.33 | $9.05 | $9.25 | $9.06 | 546,560 |
| 2020-05-22 | $9.56 | $9.56 | $9.30 | $9.39 | $9.05 | 892,410 |
| 2020-05-21 | $9.46 | $9.52 | $9.37 | $9.49 | $9.15 | 719,510 |
| 2020-05-20 | $9.46 | $9.49 | $9.36 | $9.43 | $9.09 | 817,200 |
| 2020-05-19 | $9.40 | $9.50 | $9.40 | $9.46 | $9.12 | 1,179,510 |
| 2020-05-18 | $9.41 | $9.59 | $9.32 | $9.40 | $9.06 | 843,700 |
| 2020-05-15 | $9.44 | $9.45 | $9.28 | $9.32 | $8.98 | 739,300 |
| 2020-05-14 | $9.44 | $9.50 | $9.31 | $9.37 | $9.03 | 527,830 |
| 2020-05-13 | $9.46 | $9.47 | $9.28 | $9.47 | $9.13 | 1,097,080 |
| 2020-05-12 | $9.47 | $9.49 | $9.31 | $9.43 | $9.09 | 752,600 |
| 2020-05-11 | $9.56 | $9.66 | $9.36 | $9.47 | $9.13 | 1,324,380 |
| 2020-05-08 | $9.45 | $9.68 | $9.40 | $9.60 | $9.25 | 1,844,450 |
| 2020-05-07 | $9.26 | $9.53 | $9.20 | $9.46 | $9.12 | 1,335,500 |
| 2020-05-06 | $8.99 | $9.28 | $8.99 | $9.26 | $8.93 | 1,052,320 |
| 2020-05-05 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
| 2020-05-04 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
| 2020-05-01 | $9.12 | $9.12 | $9.12 | $9.12 | $8.79 | 0 |
| 2020-04-30 | $9.05 | $9.15 | $8.98 | $9.12 | $8.79 | 1,186,180 |
| 2020-04-29 | $9.15 | $9.34 | $9.01 | $9.01 | $8.68 | 1,641,560 |
| 2020-04-28 | $9.37 | $9.53 | $9.02 | $9.15 | $8.82 | 1,802,170 |
| 2020-04-27 | $9.51 | $9.74 | $9.46 | $9.54 | $9.20 | 1,112,800 |
| 2020-04-24 | $9.89 | $10.08 | $9.55 | $9.65 | $9.30 | 1,883,680 |
| 2020-04-23 | $9.91 | $9.93 | $9.70 | $9.93 | $9.57 | 1,109,840 |
| 2020-04-22 | $9.56 | $9.84 | $9.45 | $9.79 | $9.44 | 1,312,910 |
| 2020-04-21 | $9.62 | $9.72 | $9.53 | $9.62 | $9.27 | 1,204,820 |
| 2020-04-20 | $9.60 | $9.69 | $9.47 | $9.68 | $9.33 | 1,167,930 |
| 2020-04-17 | $9.52 | $9.80 | $9.52 | $9.62 | $9.27 | 999,100 |
| 2020-04-16 | $9.63 | $9.73 | $9.51 | $9.66 | $9.31 | 642,680 |
| 2020-04-15 | $9.90 | $9.90 | $9.60 | $9.63 | $9.28 | 911,790 |
| 2020-04-14 | $9.52 | $9.85 | $9.50 | $9.79 | $9.44 | 1,093,350 |
| 2020-04-13 | $9.59 | $9.59 | $9.42 | $9.47 | $9.13 | 887,500 |
| 2020-04-10 | $9.88 | $9.88 | $9.52 | $9.59 | $9.24 | 1,297,200 |
| 2020-04-09 | $9.82 | $10.05 | $9.80 | $9.88 | $9.52 | 1,386,730 |
| 2020-04-08 | $9.74 | $9.89 | $9.62 | $9.82 | $9.47 | 2,077,180 |
| 2020-04-07 | $9.54 | $9.75 | $9.52 | $9.73 | $9.38 | 1,498,530 |
| 2020-04-06 | $9.46 | $9.46 | $9.46 | $9.46 | $9.12 | 0 |
| 2020-04-03 | $9.50 | $9.56 | $9.25 | $9.46 | $9.12 | 1,075,000 |
| 2020-04-02 | $9.16 | $9.50 | $9.10 | $9.48 | $9.14 | 1,073,710 |
| 2020-04-01 | $9.32 | $9.46 | $9.19 | $9.23 | $8.90 | 1,285,000 |
| 2020-03-31 | $9.45 | $9.57 | $9.35 | $9.39 | $9.05 | 1,464,080 |
| 2020-03-30 | $9.60 | $9.60 | $9.30 | $9.43 | $9.09 | 1,007,630 |
| 2020-03-27 | $9.53 | $9.76 | $9.47 | $9.59 | $9.24 | 1,215,100 |
| 2020-03-26 | $9.53 | $9.68 | $9.44 | $9.49 | $9.15 | 1,466,350 |
| 2020-03-25 | $9.42 | $9.50 | $9.32 | $9.46 | $9.12 | 748,550 |
| 2020-03-24 | $9.28 | $9.39 | $9.15 | $9.31 | $8.97 | 750,330 |
| 2020-03-23 | $9.21 | $9.40 | $9.15 | $9.17 | $8.84 | 766,400 |
| 2020-03-20 | $9.27 | $9.44 | $9.20 | $9.40 | $9.06 | 1,050,210 |
| 2020-03-19 | $9.11 | $9.30 | $8.99 | $9.23 | $8.90 | 1,140,340 |
| 2020-03-18 | $9.28 | $9.55 | $9.11 | $9.13 | $8.80 | 1,151,970 |
| 2020-03-17 | $9.30 | $9.57 | $9.07 | $9.33 | $8.99 | 1,358,350 |
| 2020-03-16 | $9.95 | $9.95 | $9.38 | $9.40 | $9.06 | 1,597,450 |
| 2020-03-13 | $9.27 | $9.79 | $9.27 | $9.67 | $9.32 | 1,220,320 |
| 2020-03-12 | $9.96 | $9.96 | $9.67 | $9.78 | $9.43 | 1,423,070 |
| 2020-03-11 | $9.90 | $10.35 | $9.87 | $9.92 | $9.56 | 2,021,720 |
| 2020-03-10 | $9.60 | $9.91 | $9.54 | $9.87 | $9.51 | 1,077,350 |
| 2020-03-09 | $9.97 | $10.00 | $9.67 | $9.70 | $9.35 | 1,336,470 |
| 2020-03-06 | $9.90 | $10.11 | $9.80 | $10.09 | $9.73 | 1,507,390 |
| 2020-03-05 | $9.76 | $10.01 | $9.71 | $9.97 | $9.61 | 1,880,850 |
| 2020-03-04 | $9.50 | $9.78 | $9.43 | $9.75 | $9.40 | 1,599,700 |
| 2020-03-03 | $9.54 | $9.68 | $9.41 | $9.51 | $9.17 | 994,100 |
| 2020-03-02 | $9.25 | $9.55 | $9.20 | $9.45 | $9.11 | 1,503,350 |
| 2020-02-28 | $9.50 | $9.60 | $9.14 | $9.14 | $8.81 | 2,046,500 |
| 2020-02-27 | $9.61 | $9.74 | $9.59 | $9.67 | $9.32 | 945,880 |
| 2020-02-26 | $9.54 | $9.79 | $9.45 | $9.61 | $9.26 | 1,597,960 |
| 2020-02-25 | $9.54 | $9.66 | $9.32 | $9.59 | $9.24 | 1,581,940 |
| 2020-02-24 | $9.68 | $9.79 | $9.63 | $9.71 | $9.36 | 1,365,290 |
| 2020-02-21 | $9.79 | $9.87 | $9.60 | $9.72 | $9.37 | 2,170,730 |
| 2020-02-20 | $9.78 | $9.80 | $9.60 | $9.80 | $9.45 | 1,353,600 |
| 2020-02-19 | $9.67 | $9.82 | $9.53 | $9.67 | $9.32 | 775,630 |
| 2020-02-18 | $9.57 | $9.66 | $9.50 | $9.66 | $9.31 | 897,690 |
| 2020-02-17 | $9.20 | $9.54 | $9.20 | $9.52 | $9.18 | 1,040,690 |
| 2020-02-14 | $9.18 | $9.34 | $9.11 | $9.20 | $8.87 | 1,132,430 |
| 2020-02-13 | $9.36 | $9.43 | $9.20 | $9.21 | $8.88 | 862,220 |
| 2020-02-12 | $9.31 | $9.48 | $9.27 | $9.44 | $9.10 | 943,500 |
| 2020-02-11 | $9.26 | $9.43 | $9.25 | $9.31 | $8.97 | 920,900 |
| 2020-02-10 | $9.10 | $9.39 | $9.02 | $9.26 | $8.93 | 1,083,230 |
| 2020-02-07 | $9.08 | $9.17 | $8.97 | $9.17 | $8.84 | 1,875,600 |
| 2020-02-06 | $8.98 | $9.16 | $8.84 | $9.08 | $8.75 | 1,645,950 |
| 2020-02-05 | $8.80 | $9.08 | $8.67 | $8.96 | $8.64 | 1,657,670 |
| 2020-02-04 | $8.61 | $9.03 | $8.61 | $8.74 | $8.42 | 1,753,670 |
| 2020-02-03 | $9.03 | $9.03 | $9.03 | $9.03 | $8.70 | 459,200 |
| 2020-01-31 | $10.03 | $10.03 | $10.03 | $10.03 | $9.67 | 0 |
| 2020-01-30 | $10.03 | $10.03 | $10.03 | $10.03 | $9.67 | 0 |
| 2020-01-29 | $10.03 | $10.03 | $10.03 | $10.03 | $9.67 | 0 |
| 2020-01-28 | $10.03 | $10.03 | $10.03 | $10.03 | $9.67 | 0 |
| 2020-01-27 | $10.03 | $10.03 | $10.03 | $10.03 | $9.67 | 0 |
| 2020-01-24 | $10.03 | $10.03 | $10.03 | $10.03 | $9.67 | 0 |
| 2020-01-23 | $10.44 | $10.44 | $9.91 | $10.03 | $9.67 | 782,700 |
| 2020-01-22 | $10.52 | $10.52 | $10.27 | $10.44 | $10.06 | 1,112,630 |
| 2020-01-21 | $10.60 | $10.60 | $10.34 | $10.38 | $10.00 | 646,930 |
| 2020-01-20 | $10.42 | $10.60 | $10.32 | $10.51 | $10.13 | 806,450 |
| 2020-01-17 | $10.65 | $10.65 | $10.41 | $10.42 | $10.04 | 521,870 |
| 2020-01-16 | $10.66 | $10.71 | $10.51 | $10.51 | $10.13 | 629,700 |
| 2020-01-15 | $10.73 | $10.80 | $10.60 | $10.69 | $10.30 | 581,100 |
| 2020-01-14 | $10.84 | $10.90 | $10.75 | $10.78 | $10.39 | 637,400 |
| 2020-01-13 | $10.68 | $10.85 | $10.64 | $10.78 | $10.39 | 585,100 |
| 2020-01-10 | $10.85 | $10.85 | $10.71 | $10.75 | $10.36 | 741,480 |
| 2020-01-09 | $10.72 | $10.86 | $10.67 | $10.80 | $10.41 | 785,470 |
| 2020-01-08 | $10.74 | $11.00 | $10.63 | $10.73 | $10.34 | 1,129,900 |
| 2020-01-07 | $10.71 | $10.83 | $10.69 | $10.79 | $10.40 | 971,700 |
| 2020-01-06 | $10.70 | $10.81 | $10.61 | $10.71 | $10.32 | 1,251,220 |
| 2020-01-03 | $10.72 | $10.74 | $10.60 | $10.71 | $10.32 | 851,000 |
| 2020-01-02 | $10.55 | $10.73 | $10.54 | $10.69 | $10.30 | 1,694,200 |
| 2020-01-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.17 | 0 |
| 2019-12-31 | $10.57 | $10.60 | $10.45 | $10.55 | $10.17 | 351,930 |
| 2019-12-30 | $10.56 | $10.59 | $10.27 | $10.56 | $10.18 | 763,740 |
| 2019-12-27 | $10.58 | $10.63 | $10.50 | $10.54 | $10.16 | 744,100 |
| 2019-12-26 | $10.66 | $10.66 | $10.51 | $10.58 | $10.20 | 510,500 |
| 2019-12-25 | $10.61 | $10.66 | $10.49 | $10.52 | $10.14 | 462,500 |
| 2019-12-24 | $10.29 | $10.66 | $10.29 | $10.65 | $10.27 | 854,500 |
| 2019-12-23 | $10.64 | $10.70 | $10.36 | $10.38 | $10.00 | 945,010 |
| 2019-12-20 | $10.60 | $10.77 | $10.47 | $10.64 | $10.26 | 913,380 |
| 2019-12-19 | $10.31 | $10.66 | $10.25 | $10.60 | $10.22 | 1,149,000 |
| 2019-12-18 | $10.40 | $10.44 | $10.35 | $10.41 | $10.03 | 661,570 |
| 2019-12-17 | $10.28 | $10.44 | $10.27 | $10.39 | $10.01 | 763,400 |
| 2019-12-16 | $10.46 | $10.46 | $10.21 | $10.30 | $9.93 | 418,700 |
| 2019-12-13 | $10.22 | $10.32 | $10.17 | $10.19 | $9.82 | 544,200 |
| 2019-12-12 | $10.38 | $10.39 | $10.14 | $10.15 | $9.78 | 303,600 |
| 2019-12-11 | $10.18 | $10.39 | $10.18 | $10.23 | $9.86 | 415,800 |
| 2019-12-10 | $10.23 | $10.28 | $9.98 | $10.26 | $9.89 | 626,180 |
| 2019-12-09 | $10.25 | $10.28 | $10.13 | $10.23 | $9.86 | 695,820 |
| 2019-12-06 | $10.13 | $10.24 | $10.05 | $10.21 | $9.84 | 446,800 |
| 2019-12-05 | $10.05 | $10.13 | $9.98 | $10.11 | $9.74 | 555,100 |
| 2019-12-04 | $9.90 | $10.02 | $9.85 | $10.02 | $9.66 | 485,000 |
| 2019-12-03 | $9.93 | $9.96 | $9.78 | $9.96 | $9.60 | 559,210 |
| 2019-12-02 | $9.99 | $10.05 | $9.88 | $9.90 | $9.54 | 434,600 |
| 2019-11-29 | $9.90 | $9.97 | $9.85 | $9.93 | $9.57 | 240,700 |
| 2019-11-28 | $9.89 | $9.98 | $9.87 | $9.94 | $9.58 | 457,500 |
| 2019-11-27 | $9.91 | $9.94 | $9.80 | $9.90 | $9.54 | 430,310 |
| 2019-11-26 | $9.71 | $9.91 | $9.71 | $9.91 | $9.55 | 357,900 |
| 2019-11-25 | $9.86 | $9.88 | $9.65 | $9.83 | $9.47 | 431,100 |
| 2019-11-22 | $9.92 | $10.05 | $9.82 | $9.86 | $9.50 | 538,900 |
| 2019-11-21 | $9.90 | $9.96 | $9.86 | $9.92 | $9.56 | 326,400 |
| 2019-11-20 | $10.00 | $10.08 | $9.88 | $9.95 | $9.59 | 570,480 |
| 2019-11-19 | $9.98 | $10.05 | $9.82 | $10.05 | $9.69 | 820,380 |
| 2019-11-18 | $9.91 | $10.00 | $9.82 | $9.93 | $9.57 | 611,080 |
| 2019-11-15 | $9.99 | $10.10 | $9.89 | $9.91 | $9.55 | 459,400 |
| 2019-11-14 | $10.04 | $10.12 | $9.95 | $10.04 | $9.68 | 406,300 |
| 2019-11-13 | $10.00 | $10.07 | $9.92 | $10.04 | $9.68 | 431,300 |
| 2019-11-12 | $10.05 | $10.10 | $9.93 | $10.04 | $9.68 | 685,900 |
| 2019-11-11 | $10.45 | $10.47 | $10.02 | $10.05 | $9.69 | 849,760 |
| 2019-11-08 | $10.47 | $10.57 | $10.40 | $10.45 | $10.07 | 585,200 |
| 2019-11-07 | $10.44 | $10.53 | $10.38 | $10.47 | $10.09 | 750,510 |
| 2019-11-06 | $10.76 | $10.76 | $10.40 | $10.44 | $10.06 | 1,309,600 |
| 2019-11-05 | $10.76 | $10.90 | $10.62 | $10.76 | $10.37 | 1,761,480 |
| 2019-11-04 | $10.98 | $11.17 | $10.65 | $10.86 | $10.47 | 3,860,040 |
| 2019-11-01 | $11.27 | $11.84 | $10.56 | $11.56 | $11.14 | 6,590,310 |
| 2019-10-31 | $11.08 | $11.50 | $10.87 | $11.35 | $10.94 | 3,984,680 |
| 2019-10-30 | $11.11 | $11.11 | $10.90 | $11.03 | $10.63 | 944,200 |
| 2019-10-29 | $11.08 | $11.13 | $10.97 | $11.01 | $10.61 | 1,142,900 |
| 2019-10-28 | $11.13 | $11.29 | $10.90 | $11.09 | $10.69 | 841,500 |
| 2019-10-25 | $10.90 | $11.09 | $10.86 | $11.03 | $10.63 | 394,530 |
| 2019-10-24 | $10.99 | $11.00 | $10.89 | $10.97 | $10.57 | 488,600 |
| 2019-10-23 | $11.11 | $11.11 | $10.82 | $10.95 | $10.55 | 803,200 |
| 2019-10-22 | $10.81 | $11.14 | $10.75 | $11.01 | $10.61 | 717,300 |
| 2019-10-21 | $10.99 | $10.99 | $10.62 | $10.81 | $10.42 | 417,310 |
| 2019-10-18 | $10.98 | $11.07 | $10.64 | $10.75 | $10.36 | 652,320 |
| 2019-10-17 | $11.01 | $11.14 | $10.93 | $10.99 | $10.59 | 347,530 |
| 2019-10-16 | $11.14 | $11.24 | $11.02 | $11.09 | $10.69 | 576,100 |
| 2019-10-15 | $11.29 | $11.29 | $11.05 | $11.16 | $10.76 | 512,000 |
| 2019-10-14 | $11.24 | $11.35 | $11.09 | $11.25 | $10.84 | 1,021,410 |
| 2019-10-11 | $11.20 | $11.24 | $11.06 | $11.15 | $10.75 | 395,500 |
| 2019-10-10 | $11.08 | $11.16 | $10.98 | $11.16 | $10.76 | 698,800 |
| 2019-10-09 | $10.84 | $11.04 | $10.61 | $11.04 | $10.64 | 556,020 |
| 2019-10-08 | $11.01 | $11.13 | $10.85 | $11.04 | $10.64 | 403,700 |
| 2019-10-07 | $10.84 | $10.84 | $10.84 | $10.84 | $10.45 | 0 |
| 2019-10-04 | $10.84 | $10.84 | $10.84 | $10.84 | $10.45 | 0 |
| 2019-10-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.45 | 0 |
| 2019-10-02 | $10.84 | $10.84 | $10.84 | $10.84 | $10.45 | 0 |
| 2019-10-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.45 | 0 |
| 2019-09-30 | $10.93 | $11.12 | $10.70 | $10.84 | $10.45 | 424,970 |
| 2019-09-27 | $10.68 | $11.04 | $10.62 | $10.92 | $10.53 | 457,700 |
| 2019-09-26 | $11.14 | $11.24 | $10.67 | $10.81 | $10.42 | 769,260 |
| 2019-09-25 | $11.38 | $11.40 | $11.11 | $11.13 | $10.73 | 656,200 |
| 2019-09-24 | $11.39 | $11.54 | $11.35 | $11.40 | $10.99 | 466,800 |
| 2019-09-23 | $11.44 | $11.55 | $11.18 | $11.37 | $10.96 | 511,700 |
| 2019-09-20 | $11.50 | $11.70 | $11.43 | $11.55 | $11.13 | 619,300 |
| 2019-09-19 | $11.19 | $11.49 | $11.19 | $11.48 | $11.07 | 435,500 |
| 2019-09-18 | $11.21 | $11.38 | $11.21 | $11.27 | $10.86 | 398,300 |
| 2019-09-17 | $11.69 | $11.69 | $11.20 | $11.24 | $10.83 | 811,440 |
| 2019-09-16 | $11.60 | $11.75 | $11.45 | $11.70 | $11.28 | 672,800 |
| 2019-09-13 | $11.59 | $11.59 | $11.59 | $11.59 | $11.17 | 0 |
| 2019-09-12 | $11.48 | $11.63 | $11.42 | $11.59 | $11.17 | 553,000 |
| 2019-09-11 | $11.59 | $11.66 | $11.45 | $11.47 | $11.06 | 402,700 |
| 2019-09-10 | $11.61 | $11.62 | $11.43 | $11.53 | $11.11 | 587,420 |
| 2019-09-09 | $11.47 | $11.56 | $11.38 | $11.53 | $11.11 | 842,100 |
| 2019-09-06 | $11.33 | $11.45 | $11.26 | $11.34 | $10.93 | 392,500 |
| 2019-09-05 | $11.33 | $11.50 | $11.30 | $11.33 | $10.92 | 696,400 |
| 2019-09-04 | $11.11 | $11.39 | $11.11 | $11.33 | $10.92 | 535,700 |
| 2019-09-03 | $11.30 | $11.30 | $11.09 | $11.21 | $10.80 | 548,560 |
| 2019-09-02 | $10.94 | $11.22 | $10.94 | $11.17 | $10.77 | 465,660 |
| 2019-08-30 | $11.09 | $11.19 | $10.90 | $10.96 | $10.56 | 661,160 |
| 2019-08-29 | $11.17 | $11.17 | $11.06 | $11.13 | $10.73 | 603,500 |
| 2019-08-28 | $11.11 | $11.20 | $11.08 | $11.13 | $10.73 | 408,200 |
| 2019-08-27 | $11.05 | $11.25 | $10.92 | $11.12 | $10.72 | 700,300 |
| 2019-08-26 | $10.82 | $11.01 | $10.80 | $10.95 | $10.55 | 836,700 |
| 2019-08-23 | $11.14 | $11.26 | $11.08 | $11.15 | $10.75 | 637,000 |
| 2019-08-22 | $11.18 | $11.27 | $11.13 | $11.21 | $10.80 | 521,500 |
| 2019-08-21 | $11.19 | $11.26 | $11.13 | $11.17 | $10.77 | 421,600 |
| 2019-08-20 | $11.20 | $11.27 | $11.04 | $11.19 | $10.79 | 825,600 |
| 2019-08-19 | $11.05 | $11.22 | $10.91 | $11.19 | $10.79 | 957,400 |
| 2019-08-16 | $11.08 | $11.08 | $10.76 | $10.95 | $10.55 | 771,900 |
| 2019-08-15 | $10.89 | $11.08 | $10.64 | $11.06 | $10.66 | 683,400 |
| 2019-08-14 | $11.05 | $11.15 | $10.98 | $11.03 | $10.63 | 373,700 |
| 2019-08-13 | $10.83 | $11.04 | $10.83 | $11.03 | $10.63 | 423,200 |
| 2019-08-12 | $11.09 | $11.09 | $10.76 | $11.00 | $10.60 | 416,100 |
| 2019-08-09 | $10.80 | $11.03 | $10.80 | $10.88 | $10.49 | 662,900 |
| 2019-08-08 | $10.89 | $10.98 | $10.72 | $10.94 | $10.54 | 581,700 |
| 2019-08-07 | $10.69 | $10.87 | $10.61 | $10.77 | $10.38 | 938,700 |
| 2019-08-06 | $11.01 | $11.14 | $10.36 | $10.70 | $10.31 | 2,154,100 |
| 2019-08-05 | $11.25 | $11.44 | $11.15 | $11.17 | $10.77 | 960,800 |
| 2019-08-02 | $11.44 | $11.50 | $11.27 | $11.37 | $10.96 | 1,556,580 |
| 2019-08-01 | $11.85 | $11.96 | $11.63 | $11.66 | $11.24 | 1,433,200 |
| 2019-07-31 | $11.99 | $12.12 | $11.81 | $11.85 | $11.42 | 1,387,400 |
| 2019-07-30 | $12.35 | $12.35 | $12.08 | $12.12 | $11.68 | 1,735,500 |
| 2019-07-29 | $12.15 | $12.47 | $12.14 | $12.36 | $11.91 | 2,360,400 |
| 2019-07-26 | $12.04 | $12.22 | $11.84 | $12.17 | $11.73 | 1,828,420 |
| 2019-07-25 | $12.06 | $12.12 | $11.98 | $12.04 | $11.60 | 914,400 |
| 2019-07-24 | $11.99 | $12.28 | $11.94 | $12.08 | $11.64 | 1,511,700 |
| 2019-07-23 | $11.65 | $12.08 | $11.52 | $12.06 | $11.62 | 1,689,560 |
| 2019-07-22 | $11.85 | $11.85 | $11.42 | $11.54 | $11.12 | 865,300 |
| 2019-07-19 | $11.67 | $12.06 | $11.66 | $11.89 | $11.46 | 1,006,610 |
| 2019-07-18 | $12.05 | $12.06 | $11.73 | $11.85 | $11.42 | 1,351,100 |
| 2019-07-17 | $11.96 | $12.08 | $11.81 | $12.02 | $11.59 | 1,144,500 |
| 2019-07-16 | $11.93 | $11.99 | $11.74 | $11.96 | $11.53 | 1,091,400 |
| 2019-07-15 | $11.70 | $11.93 | $11.54 | $11.88 | $11.45 | 1,212,400 |
| 2019-07-12 | $11.47 | $11.70 | $11.42 | $11.66 | $11.24 | 785,100 |
| 2019-07-11 | $11.43 | $11.61 | $11.33 | $11.53 | $11.11 | 873,600 |
| 2019-07-10 | $11.22 | $11.42 | $11.21 | $11.40 | $10.99 | 1,086,950 |
| 2019-07-09 | $11.26 | $11.31 | $11.11 | $11.30 | $10.89 | 685,500 |
| 2019-07-08 | $11.85 | $11.85 | $11.05 | $11.30 | $10.89 | 1,766,480 |
| 2019-07-05 | $11.86 | $12.00 | $11.81 | $11.98 | $11.43 | 1,144,100 |
| 2019-07-04 | $11.89 | $11.95 | $11.80 | $11.90 | $11.35 | 1,014,500 |
| 2019-07-03 | $11.96 | $11.97 | $11.74 | $11.84 | $11.29 | 1,036,000 |
| 2019-07-02 | $11.95 | $12.00 | $11.91 | $11.95 | $11.40 | 1,113,440 |
| 2019-07-01 | $11.89 | $12.04 | $11.86 | $11.95 | $11.40 | 1,563,400 |
| 2019-06-28 | $11.89 | $11.96 | $11.55 | $11.73 | $11.19 | 1,427,070 |
| 2019-06-27 | $12.11 | $12.12 | $11.86 | $11.90 | $11.35 | 1,113,080 |
| 2019-06-26 | $11.86 | $12.14 | $11.86 | $11.97 | $11.42 | 983,560 |
| 2019-06-25 | $12.03 | $12.19 | $11.77 | $11.95 | $11.40 | 1,239,710 |
| 2019-06-24 | $12.19 | $12.21 | $11.98 | $12.07 | $11.51 | 1,372,200 |
| 2019-06-21 | $11.92 | $12.24 | $11.92 | $12.11 | $11.55 | 2,726,000 |
| 2019-06-20 | $11.70 | $11.83 | $11.60 | $11.79 | $11.24 | 1,555,000 |
| 2019-06-19 | $11.74 | $11.90 | $11.59 | $11.65 | $11.11 | 1,494,400 |
| 2019-06-18 | $11.74 | $11.74 | $11.38 | $11.61 | $11.07 | 982,420 |
| 2019-06-17 | $11.48 | $11.64 | $11.28 | $11.64 | $11.10 | 1,073,400 |
| 2019-06-14 | $11.69 | $11.77 | $11.26 | $11.29 | $10.77 | 1,406,700 |
| 2019-06-13 | $11.53 | $11.77 | $11.46 | $11.69 | $11.15 | 1,377,310 |
| 2019-06-12 | $11.49 | $11.73 | $11.40 | $11.59 | $11.05 | 1,545,040 |
| 2019-06-11 | $11.23 | $11.50 | $11.06 | $11.50 | $10.97 | 1,037,340 |
| 2019-06-10 | $11.06 | $11.15 | $10.81 | $11.14 | $10.62 | 1,023,160 |
| 2019-06-07 | $11.10 | $11.10 | $11.10 | $11.10 | $10.59 | 0 |
| 2019-06-06 | $11.34 | $11.39 | $10.87 | $11.10 | $10.59 | 1,218,620 |
| 2019-06-05 | $11.19 | $11.44 | $11.06 | $11.33 | $10.81 | 1,297,910 |
| 2019-06-04 | $11.40 | $11.44 | $10.93 | $11.00 | $10.49 | 1,187,330 |
| 2019-06-03 | $11.51 | $11.76 | $11.30 | $11.39 | $10.86 | 1,315,790 |
| 2019-05-31 | $11.41 | $11.61 | $11.41 | $11.59 | $11.05 | 1,323,680 |
| 2019-05-30 | $11.44 | $11.62 | $11.32 | $11.50 | $10.97 | 1,202,210 |
| 2019-05-29 | $11.54 | $11.62 | $11.40 | $11.48 | $10.95 | 1,326,900 |
| 2019-05-28 | $11.50 | $11.70 | $11.41 | $11.48 | $10.95 | 1,379,570 |
| 2019-05-27 | $11.26 | $11.60 | $11.13 | $11.59 | $11.05 | 1,161,100 |
| 2019-05-24 | $11.28 | $11.31 | $11.05 | $11.25 | $10.73 | 952,710 |
| 2019-05-23 | $11.48 | $11.55 | $11.09 | $11.18 | $10.66 | 1,438,260 |
| 2019-05-22 | $11.52 | $11.72 | $11.36 | $11.52 | $10.99 | 1,933,690 |
| 2019-05-21 | $11.35 | $11.60 | $11.02 | $11.50 | $10.97 | 1,408,500 |
| 2019-05-20 | $11.00 | $11.35 | $10.92 | $11.31 | $10.79 | 1,723,740 |
| 2019-05-17 | $11.67 | $11.68 | $11.03 | $11.12 | $10.61 | 2,623,870 |
| 2019-05-16 | $11.47 | $11.72 | $11.40 | $11.59 | $11.05 | 1,637,500 |
| 2019-05-15 | $11.40 | $11.55 | $11.29 | $11.47 | $10.94 | 1,401,100 |
| 2019-05-14 | $11.25 | $11.52 | $11.14 | $11.27 | $10.75 | 1,610,900 |
| 2019-05-13 | $11.21 | $11.80 | $11.12 | $11.52 | $10.99 | 2,394,390 |
| 2019-05-10 | $11.38 | $11.39 | $11.01 | $11.33 | $10.81 | 1,811,790 |
| 2019-05-09 | $10.92 | $11.35 | $10.92 | $11.09 | $10.58 | 1,153,900 |
| 2019-05-08 | $10.74 | $11.26 | $10.54 | $11.15 | $10.63 | 2,064,700 |
| 2019-05-07 | $10.85 | $11.20 | $10.80 | $11.02 | $10.51 | 2,086,240 |
| 2019-05-06 | $11.55 | $11.71 | $10.94 | $10.94 | $10.43 | 2,562,400 |
| 2019-05-03 | $12.16 | $12.16 | $12.16 | $12.16 | $11.60 | 0 |
| 2019-05-02 | $12.16 | $12.16 | $12.16 | $12.16 | $11.60 | 0 |
| 2019-05-01 | $12.16 | $12.16 | $12.16 | $12.16 | $11.60 | 0 |
| 2019-04-30 | $11.85 | $12.27 | $11.80 | $12.16 | $11.60 | 2,232,800 |
| 2019-04-29 | $11.99 | $12.59 | $11.83 | $12.05 | $11.49 | 3,484,890 |
| 2019-04-26 | $12.23 | $12.24 | $11.98 | $12.04 | $11.48 | 3,132,790 |
| 2019-04-25 | $13.07 | $13.16 | $12.19 | $12.27 | $11.70 | 3,780,400 |
| 2019-04-24 | $12.94 | $13.18 | $12.91 | $13.16 | $12.55 | 2,163,300 |
| 2019-04-23 | $13.16 | $13.30 | $12.80 | $12.97 | $12.37 | 2,808,100 |
| 2019-04-22 | $13.29 | $13.43 | $13.13 | $13.21 | $12.60 | 3,241,750 |
| 2019-04-19 | $13.50 | $13.52 | $13.16 | $13.29 | $12.67 | 4,440,750 |
| 2019-04-18 | $14.34 | $14.42 | $13.34 | $13.57 | $12.94 | 8,267,710 |
| 2019-04-17 | $14.38 | $14.75 | $14.16 | $14.50 | $13.83 | 8,534,830 |
| 2019-04-16 | $13.64 | $15.30 | $13.64 | $14.74 | $14.06 | 11,257,440 |
| 2019-04-15 | $14.00 | $15.25 | $13.00 | $14.39 | $13.72 | 15,554,370 |
| 2019-04-12 | $12.80 | $13.86 | $12.62 | $13.86 | $13.22 | 8,640,800 |
| 2019-04-11 | $12.21 | $13.61 | $12.21 | $12.60 | $12.02 | 6,356,910 |
| 2019-04-10 | $12.11 | $12.49 | $11.88 | $12.39 | $11.82 | 3,456,200 |
| 2019-04-09 | $12.64 | $12.64 | $12.01 | $12.18 | $11.62 | 3,479,820 |
| 2019-04-08 | $12.35 | $12.68 | $12.26 | $12.48 | $11.90 | 3,175,000 |
| 2019-04-05 | $12.30 | $12.30 | $12.30 | $12.30 | $11.73 | 0 |
| 2019-04-04 | $12.31 | $12.65 | $12.20 | $12.30 | $11.73 | 2,673,100 |
| 2019-04-03 | $12.32 | $12.68 | $12.20 | $12.40 | $11.83 | 3,948,890 |
| 2019-04-02 | $12.33 | $12.39 | $12.12 | $12.15 | $11.59 | 2,208,600 |
| 2019-04-01 | $11.77 | $12.34 | $11.70 | $12.34 | $11.77 | 3,099,840 |
| 2019-03-29 | $11.51 | $11.95 | $11.13 | $11.78 | $11.23 | 2,727,820 |
| 2019-03-28 | $11.32 | $11.67 | $11.23 | $11.23 | $10.71 | 1,413,100 |
| 2019-03-27 | $11.58 | $11.68 | $11.25 | $11.46 | $10.93 | 1,601,020 |
| 2019-03-26 | $11.77 | $12.05 | $11.46 | $11.58 | $11.04 | 2,140,320 |
| 2019-03-25 | $11.89 | $12.20 | $11.75 | $11.82 | $11.27 | 1,983,420 |
| 2019-03-22 | $11.70 | $12.04 | $11.65 | $12.02 | $11.46 | 2,628,280 |
| 2019-03-21 | $11.49 | $11.95 | $11.49 | $11.70 | $11.16 | 2,731,640 |
| 2019-03-20 | $11.66 | $12.00 | $11.48 | $11.58 | $11.04 | 2,445,230 |
| 2019-03-19 | $11.60 | $11.74 | $11.37 | $11.55 | $11.02 | 1,543,480 |
| 2019-03-18 | $11.28 | $11.55 | $11.10 | $11.45 | $10.92 | 2,096,800 |
| 2019-03-15 | $10.98 | $11.19 | $10.96 | $11.18 | $10.66 | 1,401,850 |
| 2019-03-14 | $11.07 | $11.33 | $10.83 | $10.95 | $10.44 | 1,474,100 |
| 2019-03-13 | $11.52 | $11.72 | $11.14 | $11.20 | $10.68 | 2,032,870 |
| 2019-03-12 | $11.27 | $11.59 | $11.12 | $11.44 | $10.91 | 2,469,990 |
| 2019-03-11 | $10.86 | $11.28 | $10.86 | $11.26 | $10.74 | 1,961,810 |
| 2019-03-08 | $11.44 | $11.47 | $10.81 | $10.87 | $10.37 | 2,056,110 |
| 2019-03-07 | $11.40 | $11.61 | $11.23 | $11.52 | $10.99 | 2,121,940 |
| 2019-03-06 | $11.29 | $11.48 | $11.10 | $11.42 | $10.89 | 2,640,850 |
| 2019-03-05 | $11.06 | $11.28 | $10.90 | $11.25 | $10.73 | 4,032,650 |
| 2019-03-04 | $10.90 | $11.12 | $10.85 | $10.99 | $10.48 | 2,592,490 |
| 2019-03-01 | $10.97 | $11.03 | $10.78 | $10.87 | $10.37 | 1,638,700 |
| 2019-02-28 | $10.82 | $11.02 | $10.77 | $11.01 | $10.50 | 1,311,770 |
| 2019-02-27 | $10.89 | $11.02 | $10.75 | $10.83 | $10.33 | 1,462,700 |
| 2019-02-26 | $10.90 | $11.06 | $10.76 | $10.94 | $10.43 | 2,542,700 |
| 2019-02-25 | $10.60 | $10.97 | $10.57 | $10.90 | $10.40 | 4,182,560 |
| 2019-02-22 | $10.40 | $10.58 | $10.40 | $10.58 | $10.09 | 1,375,600 |
| 2019-02-21 | $10.60 | $10.63 | $10.39 | $10.53 | $10.04 | 1,066,000 |
| 2019-02-20 | $10.58 | $10.62 | $10.34 | $10.60 | $10.11 | 1,077,470 |
| 2019-02-19 | $10.52 | $10.54 | $10.37 | $10.43 | $9.95 | 805,000 |
| 2019-02-18 | $10.23 | $10.57 | $10.23 | $10.51 | $10.02 | 1,236,640 |
| 2019-02-15 | $10.32 | $10.36 | $10.17 | $10.21 | $9.74 | 696,900 |
| 2019-02-14 | $10.38 | $10.46 | $10.11 | $10.33 | $9.85 | 945,930 |
| 2019-02-13 | $10.16 | $10.35 | $10.12 | $10.33 | $9.85 | 839,300 |
| 2019-02-12 | $10.08 | $10.18 | $9.99 | $10.14 | $9.67 | 609,860 |
| 2019-02-11 | $9.94 | $10.01 | $9.60 | $10.00 | $9.54 | 464,740 |
| 2019-02-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.46 | 0 |
| 2019-02-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.46 | 0 |
| 2019-02-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.46 | 0 |
| 2019-02-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.46 | 0 |
| 2019-02-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.46 | 0 |
| 2019-02-01 | $9.42 | $9.93 | $9.42 | $9.92 | $9.46 | 552,680 |
| 2019-01-31 | $9.60 | $9.94 | $9.51 | $9.59 | $9.15 | 1,182,540 |
| 2019-01-30 | $9.60 | $9.78 | $9.56 | $9.65 | $9.20 | 346,000 |
| 2019-01-29 | $10.01 | $10.04 | $9.65 | $9.70 | $9.25 | 773,000 |
| 2019-01-28 | $10.57 | $10.59 | $10.07 | $10.11 | $9.64 | 499,700 |
| 2019-01-25 | $10.23 | $10.26 | $10.11 | $10.11 | $9.64 | 449,400 |
| 2019-01-24 | $10.27 | $10.39 | $10.20 | $10.24 | $9.77 | 484,600 |
| 2019-01-23 | $10.30 | $10.35 | $10.17 | $10.30 | $9.82 | 337,300 |
| 2019-01-22 | $10.35 | $10.49 | $10.23 | $10.25 | $9.78 | 622,500 |
| 2019-01-21 | $10.30 | $10.35 | $10.09 | $10.32 | $9.84 | 480,600 |
| 2019-01-18 | $10.15 | $10.28 | $10.15 | $10.26 | $9.79 | 391,800 |
| 2019-01-17 | $10.30 | $10.37 | $10.11 | $10.25 | $9.78 | 566,960 |
| 2019-01-16 | $10.33 | $10.38 | $10.20 | $10.30 | $9.82 | 686,300 |
| 2019-01-15 | $10.26 | $10.43 | $10.16 | $10.38 | $9.90 | 1,172,000 |
| 2019-01-14 | $9.91 | $10.33 | $9.83 | $10.33 | $9.85 | 1,235,900 |
| 2019-01-11 | $9.78 | $9.96 | $9.77 | $9.92 | $9.46 | 479,500 |
| 2019-01-10 | $9.86 | $9.95 | $9.77 | $9.87 | $9.41 | 336,700 |
| 2019-01-09 | $9.78 | $9.97 | $9.72 | $9.89 | $9.43 | 476,560 |
| 2019-01-08 | $9.85 | $9.89 | $9.74 | $9.78 | $9.33 | 447,600 |
| 2019-01-07 | $9.77 | $9.85 | $9.69 | $9.83 | $9.38 | 547,700 |
| 2019-01-04 | $9.35 | $9.78 | $9.30 | $9.69 | $9.24 | 600,500 |
| 2019-01-03 | $9.53 | $9.71 | $9.44 | $9.45 | $9.01 | 556,000 |
| 2019-01-02 | $9.59 | $9.83 | $9.42 | $9.62 | $9.17 | 633,000 |
| 2019-01-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2018-12-31 | $9.55 | $9.55 | $9.55 | $9.55 | $9.11 | 0 |
| 2018-12-28 | $9.85 | $9.95 | $9.55 | $9.55 | $9.11 | 1,124,600 |
| 2018-12-27 | $10.66 | $11.00 | $9.82 | $9.86 | $9.40 | 1,972,600 |
| 2018-12-26 | $10.42 | $11.33 | $10.28 | $10.74 | $10.24 | 2,255,800 |
| 2018-12-25 | $10.31 | $10.45 | $9.95 | $10.42 | $9.94 | 858,200 |
| 2018-12-24 | $9.99 | $10.40 | $9.92 | $10.38 | $9.90 | 522,500 |
| 2018-12-21 | $10.00 | $10.05 | $9.82 | $9.98 | $9.52 | 176,800 |
| 2018-12-20 | $9.98 | $10.10 | $9.93 | $10.07 | $9.60 | 232,300 |
| 2018-12-19 | $10.06 | $10.11 | $9.89 | $10.03 | $9.57 | 281,750 |
| 2018-12-18 | $10.03 | $10.03 | $9.58 | $10.03 | $9.57 | 324,200 |
| 2018-12-17 | $10.08 | $10.10 | $9.85 | $10.09 | $9.62 | 632,930 |
| 2018-12-14 | $10.00 | $10.20 | $9.91 | $10.09 | $9.62 | 611,900 |
| 2018-12-13 | $10.08 | $10.22 | $9.83 | $10.08 | $9.61 | 319,000 |
| 2018-12-12 | $10.06 | $10.10 | $9.99 | $10.08 | $9.61 | 204,400 |
| 2018-12-11 | $9.92 | $10.08 | $9.88 | $10.08 | $9.61 | 308,700 |
| 2018-12-10 | $9.95 | $10.07 | $9.83 | $9.90 | $9.44 | 269,600 |
| 2018-12-07 | $9.90 | $10.12 | $9.90 | $10.12 | $9.65 | 390,240 |
| 2018-12-06 | $10.09 | $10.19 | $9.93 | $9.94 | $9.48 | 353,600 |
| 2018-12-05 | $10.08 | $10.18 | $9.86 | $10.10 | $9.63 | 462,290 |
| 2018-12-04 | $10.13 | $10.27 | $10.10 | $10.24 | $9.77 | 525,540 |
| 2018-12-03 | $10.01 | $10.28 | $10.01 | $10.21 | $9.74 | 828,100 |
| 2018-11-30 | $9.75 | $9.98 | $9.68 | $9.91 | $9.45 | 622,000 |
| 2018-11-29 | $10.10 | $10.18 | $9.75 | $9.80 | $9.35 | 609,900 |
| 2018-11-28 | $10.04 | $10.12 | $9.78 | $10.05 | $9.58 | 784,110 |
| 2018-11-27 | $10.05 | $10.20 | $9.85 | $10.10 | $9.63 | 1,403,700 |
| 2018-11-26 | $10.79 | $10.81 | $10.10 | $10.11 | $9.64 | 2,368,160 |
| 2018-11-23 | $11.58 | $12.05 | $10.86 | $11.22 | $10.70 | 3,828,200 |
| 2018-11-22 | $10.90 | $11.68 | $10.72 | $11.60 | $11.06 | 2,246,260 |
| 2018-11-21 | $10.46 | $10.97 | $10.28 | $10.94 | $10.43 | 991,850 |
| 2018-11-20 | $10.73 | $10.90 | $10.39 | $10.46 | $9.98 | 627,860 |
| 2018-11-19 | $10.78 | $10.94 | $10.62 | $10.94 | $10.43 | 985,680 |
| 2018-11-16 | $10.67 | $10.98 | $10.59 | $10.73 | $10.23 | 858,990 |
| 2018-11-15 | $10.69 | $10.72 | $10.52 | $10.65 | $10.16 | 606,010 |
| 2018-11-14 | $10.75 | $10.75 | $10.50 | $10.60 | $10.11 | 718,700 |
| 2018-11-13 | $10.30 | $10.87 | $10.18 | $10.75 | $10.25 | 1,303,990 |
| 2018-11-12 | $10.13 | $10.38 | $10.06 | $10.38 | $9.90 | 422,600 |
| 2018-11-09 | $9.94 | $10.15 | $9.77 | $10.15 | $9.68 | 424,790 |
| 2018-11-08 | $10.05 | $10.27 | $9.96 | $10.04 | $9.58 | 324,200 |
| 2018-11-07 | $9.96 | $10.20 | $9.96 | $10.07 | $9.60 | 375,300 |
| 2018-11-06 | $10.16 | $10.16 | $9.80 | $10.04 | $9.58 | 429,460 |
| 2018-11-05 | $9.85 | $10.20 | $9.71 | $10.05 | $9.58 | 875,850 |
| 2018-11-02 | $9.61 | $9.94 | $9.56 | $9.79 | $9.34 | 495,250 |
| 2018-11-01 | $9.67 | $9.69 | $9.53 | $9.57 | $9.13 | 422,000 |
| 2018-10-31 | $9.32 | $9.60 | $9.32 | $9.52 | $9.08 | 272,000 |
| 2018-10-30 | $9.25 | $9.44 | $9.13 | $9.36 | $8.93 | 295,100 |
| 2018-10-29 | $9.20 | $9.37 | $9.10 | $9.29 | $8.86 | 360,800 |
| 2018-10-26 | $9.55 | $9.69 | $9.33 | $9.35 | $8.92 | 410,000 |
| 2018-10-25 | $9.35 | $9.96 | $9.10 | $9.50 | $9.06 | 403,560 |
| 2018-10-24 | $9.28 | $9.56 | $9.28 | $9.53 | $9.09 | 405,400 |
| 2018-10-23 | $9.55 | $9.61 | $9.21 | $9.35 | $8.92 | 301,300 |
| 2018-10-22 | $9.19 | $9.59 | $9.13 | $9.50 | $9.06 | 342,560 |
| 2018-10-19 | $8.51 | $8.99 | $8.49 | $8.99 | $8.57 | 212,150 |
| 2018-10-18 | $9.20 | $9.20 | $8.65 | $8.79 | $8.38 | 241,630 |
| 2018-10-17 | $9.38 | $9.44 | $9.01 | $9.14 | $8.72 | 235,300 |
| 2018-10-16 | $9.39 | $9.39 | $9.10 | $9.19 | $8.76 | 224,400 |
| 2018-10-15 | $9.44 | $9.48 | $9.20 | $9.38 | $8.95 | 190,100 |
| 2018-10-12 | $9.41 | $9.41 | $8.63 | $9.33 | $8.90 | 303,260 |
| 2018-10-11 | $10.06 | $10.12 | $9.32 | $9.48 | $9.04 | 499,090 |
| 2018-10-10 | $10.42 | $10.47 | $10.25 | $10.36 | $9.88 | 187,700 |
| 2018-10-09 | $10.29 | $10.35 | $10.15 | $10.35 | $9.87 | 330,100 |
| 2018-10-08 | $10.36 | $10.47 | $10.08 | $10.37 | $9.89 | 429,700 |
| 2018-10-05 | $10.46 | $10.46 | $10.46 | $10.46 | $9.98 | 0 |
| 2018-10-04 | $10.46 | $10.46 | $10.46 | $10.46 | $9.98 | 0 |
| 2018-10-03 | $10.46 | $10.46 | $10.46 | $10.46 | $9.98 | 0 |
| 2018-10-02 | $10.46 | $10.46 | $10.46 | $10.46 | $9.98 | 0 |
| 2018-10-01 | $10.46 | $10.46 | $10.46 | $10.46 | $9.98 | 0 |
| 2018-09-28 | $10.34 | $10.49 | $10.20 | $10.46 | $9.98 | 341,500 |
| 2018-09-27 | $10.47 | $10.53 | $10.23 | $10.30 | $9.82 | 359,600 |
| 2018-09-26 | $10.45 | $10.59 | $10.43 | $10.51 | $10.02 | 377,800 |
| 2018-09-25 | $10.58 | $10.58 | $10.39 | $10.48 | $10.00 | 262,100 |
| 2018-09-24 | $10.59 | $10.59 | $10.59 | $10.59 | $10.10 | 0 |
| 2018-09-21 | $10.46 | $10.59 | $10.38 | $10.59 | $10.10 | 431,900 |
| 2018-09-20 | $10.50 | $10.60 | $10.38 | $10.46 | $9.98 | 357,000 |
| 2018-09-19 | $10.34 | $10.60 | $10.21 | $10.49 | $10.00 | 463,800 |
| 2018-09-18 | $10.16 | $10.39 | $10.16 | $10.37 | $9.89 | 239,400 |
| 2018-09-17 | $10.21 | $10.43 | $10.20 | $10.25 | $9.78 | 162,900 |
| 2018-09-14 | $10.33 | $10.48 | $10.27 | $10.29 | $9.81 | 213,800 |
| 2018-09-13 | $10.40 | $10.56 | $10.32 | $10.46 | $9.98 | 187,400 |
| 2018-09-12 | $10.37 | $10.44 | $10.20 | $10.41 | $9.93 | 179,100 |
| 2018-09-11 | $10.29 | $10.40 | $10.10 | $10.40 | $9.92 | 268,500 |
| 2018-09-10 | $10.41 | $10.42 | $10.11 | $10.40 | $9.92 | 276,900 |
| 2018-09-07 | $10.35 | $10.53 | $10.32 | $10.43 | $9.95 | 250,600 |
| 2018-09-06 | $10.28 | $10.42 | $10.26 | $10.35 | $9.87 | 172,300 |
| 2018-09-05 | $10.40 | $10.47 | $10.31 | $10.37 | $9.89 | 243,300 |
| 2018-09-04 | $10.49 | $10.52 | $10.27 | $10.51 | $10.02 | 516,160 |
| 2018-09-03 | $10.34 | $10.43 | $10.15 | $10.39 | $9.91 | 317,960 |
| 2018-08-31 | $10.55 | $10.59 | $10.31 | $10.51 | $10.02 | 270,600 |
| 2018-08-30 | $10.72 | $10.72 | $10.45 | $10.50 | $10.01 | 333,300 |
| 2018-08-29 | $10.72 | $10.72 | $10.56 | $10.65 | $10.16 | 266,900 |
| 2018-08-28 | $10.59 | $10.70 | $10.55 | $10.67 | $10.18 | 329,800 |
| 2018-08-27 | $10.54 | $10.62 | $10.41 | $10.59 | $10.10 | 329,150 |
| 2018-08-24 | $10.60 | $10.60 | $10.38 | $10.45 | $9.97 | 393,050 |
| 2018-08-23 | $10.31 | $10.42 | $10.24 | $10.32 | $9.84 | 287,100 |
| 2018-08-22 | $10.45 | $10.47 | $10.33 | $10.34 | $9.86 | 279,410 |
| 2018-08-21 | $10.37 | $10.52 | $10.27 | $10.45 | $9.97 | 554,400 |
| 2018-08-20 | $10.80 | $10.97 | $10.21 | $10.48 | $10.00 | 1,448,050 |
| 2018-08-17 | $11.94 | $12.24 | $11.17 | $11.33 | $10.81 | 1,856,320 |
| 2018-08-16 | $10.66 | $11.80 | $10.60 | $11.36 | $10.83 | 894,400 |
| 2018-08-15 | $11.03 | $11.04 | $10.77 | $10.80 | $10.30 | 276,400 |
| 2018-08-14 | $10.98 | $11.00 | $10.73 | $10.94 | $10.43 | 190,900 |
| 2018-08-13 | $10.85 | $11.00 | $10.70 | $10.96 | $10.45 | 250,120 |
| 2018-08-10 | $11.18 | $11.27 | $10.93 | $11.06 | $10.55 | 303,830 |
| 2018-08-09 | $10.75 | $11.08 | $10.73 | $10.97 | $10.46 | 304,460 |
| 2018-08-08 | $11.04 | $11.05 | $10.67 | $10.74 | $10.24 | 291,660 |
| 2018-08-07 | $10.78 | $11.04 | $10.74 | $11.02 | $10.51 | 348,700 |
| 2018-08-06 | $10.97 | $11.01 | $10.63 | $10.82 | $10.32 | 342,700 |
| 2018-08-03 | $11.24 | $11.35 | $10.92 | $10.97 | $10.46 | 485,700 |
| 2018-08-02 | $11.50 | $11.56 | $11.02 | $11.24 | $10.72 | 825,900 |
| 2018-08-01 | $11.75 | $11.89 | $11.43 | $11.57 | $11.03 | 610,100 |
| 2018-07-31 | $11.73 | $12.00 | $11.65 | $11.81 | $11.26 | 718,200 |
| 2018-07-30 | $11.62 | $12.48 | $11.53 | $11.74 | $11.20 | 1,154,560 |
| 2018-07-27 | $11.30 | $11.89 | $11.30 | $11.72 | $11.18 | 1,455,010 |
| 2018-07-26 | $11.68 | $11.68 | $11.24 | $11.30 | $10.78 | 1,149,710 |
| 2018-07-25 | $11.32 | $11.50 | $11.18 | $11.44 | $10.91 | 1,921,260 |
| 2018-07-24 | $11.06 | $11.36 | $11.03 | $11.34 | $10.82 | 684,100 |
| 2018-07-23 | $11.05 | $11.19 | $10.89 | $11.08 | $10.57 | 227,900 |
| 2018-07-20 | $10.90 | $11.06 | $10.82 | $11.05 | $10.54 | 423,200 |
| 2018-07-19 | $11.00 | $11.01 | $10.70 | $10.99 | $10.48 | 1,435,200 |
| 2018-07-18 | $11.04 | $11.09 | $10.97 | $11.00 | $10.49 | 380,100 |
| 2018-07-17 | $10.98 | $11.00 | $10.72 | $10.96 | $10.45 | 298,500 |
| 2018-07-16 | $10.93 | $11.13 | $10.87 | $10.90 | $10.40 | 285,800 |
| 2018-07-13 | $11.00 | $11.15 | $10.94 | $11.03 | $10.52 | 260,700 |
| 2018-07-12 | $10.79 | $11.33 | $10.62 | $11.05 | $10.54 | 619,400 |
| 2018-07-11 | $10.98 | $10.98 | $10.55 | $10.79 | $10.29 | 385,100 |
| 2018-07-10 | $11.04 | $11.10 | $10.71 | $11.00 | $10.49 | 504,900 |
| 2018-07-09 | $10.77 | $11.07 | $10.74 | $11.02 | $10.51 | 331,440 |
| 2018-07-06 | $10.84 | $11.01 | $10.51 | $10.86 | $10.36 | 523,000 |
| 2018-07-05 | $11.29 | $11.29 | $10.85 | $10.87 | $10.37 | 193,900 |
| 2018-07-04 | $11.39 | $11.39 | $11.00 | $11.17 | $10.65 | 367,700 |
| 2018-07-03 | $11.13 | $11.47 | $11.08 | $11.39 | $10.86 | 348,340 |
| 2018-07-02 | $11.50 | $11.50 | $11.10 | $11.20 | $10.68 | 430,100 |
| 2018-06-29 | $11.34 | $11.69 | $11.05 | $11.53 | $11.00 | 672,840 |
| 2018-06-28 | $11.10 | $12.25 | $11.00 | $11.21 | $10.69 | 1,008,200 |
| 2018-06-27 | $11.18 | $11.29 | $11.08 | $11.20 | $10.68 | 332,640 |
| 2018-06-26 | $11.02 | $11.30 | $10.70 | $11.29 | $10.77 | 440,540 |
| 2018-06-25 | $11.05 | $11.50 | $11.00 | $11.02 | $10.51 | 304,400 |
| 2018-06-22 | $10.78 | $11.14 | $10.66 | $10.98 | $10.47 | 205,300 |
| 2018-06-21 | $11.28 | $11.28 | $10.85 | $10.91 | $10.41 | 338,190 |
| 2018-06-20 | $10.73 | $11.54 | $10.50 | $11.33 | $10.81 | 651,470 |
| 2018-06-19 | $11.62 | $11.79 | $10.72 | $10.72 | $10.22 | 756,100 |
| 2018-06-18 | $11.91 | $11.91 | $11.91 | $11.91 | $11.36 | 0 |
| 2018-06-15 | $12.29 | $12.29 | $11.89 | $11.91 | $11.36 | 476,600 |
| 2018-06-14 | $12.07 | $12.39 | $12.07 | $12.25 | $11.68 | 322,050 |
| 2018-06-13 | $12.28 | $12.39 | $12.10 | $12.26 | $11.69 | 405,100 |
| 2018-06-12 | $12.07 | $12.33 | $12.07 | $12.28 | $11.71 | 374,950 |
| 2018-06-11 | $12.36 | $12.41 | $12.01 | $12.10 | $11.54 | 493,940 |
| 2018-06-08 | $12.38 | $12.55 | $12.32 | $12.36 | $11.79 | 807,060 |
| 2018-06-07 | $12.65 | $12.71 | $12.40 | $12.42 | $11.85 | 807,600 |
| 2018-06-06 | $12.95 | $12.95 | $12.58 | $12.65 | $12.06 | 1,119,500 |
| 2018-06-05 | $12.75 | $13.03 | $12.36 | $13.00 | $12.40 | 1,665,350 |
| 2018-06-04 | $12.73 | $13.54 | $12.73 | $13.05 | $12.45 | 3,082,230 |
| 2018-06-01 | $12.30 | $12.35 | $12.15 | $12.31 | $11.74 | 250,400 |
| 2018-05-31 | $12.01 | $12.32 | $12.01 | $12.25 | $11.68 | 366,000 |
| 2018-05-30 | $12.41 | $12.60 | $11.95 | $11.99 | $11.44 | 722,450 |
| 2018-05-29 | $12.86 | $12.92 | $12.66 | $12.68 | $12.09 | 347,100 |
| 2018-05-28 | $13.08 | $13.09 | $12.80 | $12.82 | $12.23 | 430,600 |
| 2018-05-25 | $13.26 | $13.32 | $13.04 | $13.08 | $12.47 | 396,500 |
| 2018-05-24 | $13.18 | $13.33 | $13.10 | $13.22 | $12.61 | 532,400 |
| 2018-05-23 | $13.52 | $13.55 | $13.14 | $13.18 | $12.57 | 651,760 |
| 2018-05-22 | $13.39 | $13.52 | $13.25 | $13.49 | $12.87 | 377,850 |
| 2018-05-21 | $13.23 | $13.40 | $13.20 | $13.39 | $12.77 | 499,950 |
| 2018-05-18 | $13.10 | $13.24 | $13.10 | $13.18 | $12.57 | 347,000 |
| 2018-05-17 | $13.30 | $13.30 | $13.12 | $13.13 | $12.52 | 424,500 |
| 2018-05-16 | $13.25 | $13.34 | $13.10 | $13.25 | $12.64 | 540,400 |
| 2018-05-15 | $13.05 | $13.29 | $12.92 | $13.27 | $12.66 | 565,300 |
| 2018-05-14 | $13.18 | $13.27 | $13.05 | $13.10 | $12.49 | 437,200 |
| 2018-05-11 | $13.68 | $13.68 | $13.23 | $13.29 | $12.67 | 591,700 |
| 2018-05-10 | $13.47 | $13.68 | $13.39 | $13.59 | $12.96 | 649,950 |
| 2018-05-09 | $13.40 | $13.48 | $13.15 | $13.39 | $12.77 | 606,700 |
| 2018-05-08 | $13.29 | $13.45 | $13.22 | $13.27 | $12.66 | 449,400 |
| 2018-05-07 | $12.93 | $13.42 | $12.82 | $13.28 | $12.67 | 603,600 |
| 2018-05-04 | $12.90 | $13.07 | $12.82 | $12.89 | $12.29 | 484,500 |
| 2018-05-03 | $12.77 | $12.98 | $12.56 | $12.95 | $12.35 | 497,100 |
| 2018-05-02 | $12.90 | $13.12 | $12.70 | $12.77 | $12.18 | 364,000 |
| 2018-05-01 | $12.91 | $12.91 | $12.91 | $12.91 | $12.31 | 0 |
| 2018-04-30 | $12.91 | $12.91 | $12.91 | $12.91 | $12.31 | 0 |
| 2018-04-27 | $12.80 | $13.04 | $12.66 | $12.91 | $12.31 | 565,000 |
| 2018-04-26 | $13.33 | $13.33 | $12.74 | $12.92 | $12.32 | 725,800 |
| 2018-04-25 | $13.20 | $13.35 | $13.10 | $13.33 | $12.71 | 669,150 |
| 2018-04-24 | $12.97 | $13.25 | $12.86 | $13.22 | $12.61 | 725,800 |
| 2018-04-23 | $12.81 | $13.15 | $12.71 | $12.86 | $12.26 | 534,300 |
| 2018-04-20 | $13.45 | $13.69 | $12.93 | $13.00 | $12.40 | 1,428,000 |
| 2018-04-19 | $13.83 | $13.83 | $13.36 | $13.58 | $12.95 | 1,596,900 |
| 2018-04-18 | $13.80 | $14.09 | $13.50 | $14.07 | $13.42 | 718,810 |
| 2018-04-17 | $14.43 | $14.43 | $13.66 | $13.69 | $13.06 | 1,014,900 |
| 2018-04-16 | $14.63 | $14.63 | $14.21 | $14.31 | $13.65 | 743,010 |
| 2018-04-13 | $14.46 | $14.60 | $14.35 | $14.54 | $13.87 | 811,000 |
| 2018-04-12 | $14.65 | $14.67 | $14.32 | $14.38 | $13.71 | 1,182,400 |
| 2018-04-11 | $14.65 | $14.84 | $14.48 | $14.60 | $13.92 | 1,563,910 |
| 2018-04-10 | $14.60 | $14.90 | $14.36 | $14.58 | $13.91 | 1,773,700 |
| 2018-04-09 | $14.80 | $15.08 | $14.20 | $14.59 | $13.91 | 2,101,900 |
| 2018-04-06 | $14.95 | $14.95 | $14.95 | $14.95 | $14.26 | 0 |
| 2018-04-05 | $14.95 | $14.95 | $14.95 | $14.95 | $14.26 | 0 |
| 2018-04-04 | $15.44 | $15.75 | $14.86 | $14.95 | $14.26 | 3,415,500 |
| 2018-04-03 | $16.56 | $16.58 | $15.65 | $15.88 | $15.15 | 4,240,970 |
| 2018-04-02 | $15.19 | $16.75 | $15.06 | $16.07 | $15.33 | 5,983,620 |
| 2018-03-30 | $14.50 | $15.47 | $14.40 | $15.31 | $14.60 | 2,610,900 |
| 2018-03-29 | $14.16 | $14.55 | $14.16 | $14.48 | $13.81 | 1,115,100 |
| 2018-03-28 | $13.82 | $14.69 | $13.72 | $14.26 | $13.60 | 1,966,300 |
| 2018-03-27 | $13.81 | $14.66 | $13.80 | $14.17 | $13.51 | 1,710,750 |
| 2018-03-26 | $13.50 | $13.90 | $12.88 | $13.74 | $13.10 | 1,985,010 |
| 2018-03-23 | $14.66 | $14.97 | $13.90 | $13.90 | $13.26 | 3,915,300 |
| 2018-03-22 | $15.36 | $15.94 | $15.20 | $15.44 | $14.73 | 3,878,380 |
| 2018-03-21 | $16.25 | $16.98 | $15.87 | $15.91 | $15.17 | 6,538,780 |
| 2018-03-20 | $13.96 | $15.44 | $13.81 | $15.44 | $14.73 | 2,482,760 |
| 2018-03-19 | $13.89 | $14.12 | $13.89 | $14.04 | $13.39 | 646,520 |
| 2018-03-16 | $13.87 | $14.16 | $13.79 | $13.96 | $13.31 | 661,800 |
| 2018-03-15 | $13.76 | $14.19 | $13.66 | $13.94 | $13.29 | 825,620 |
| 2018-03-14 | $13.90 | $14.04 | $13.70 | $13.80 | $13.16 | 648,500 |
| 2018-03-13 | $14.18 | $14.19 | $13.95 | $14.02 | $13.37 | 774,600 |
| 2018-03-12 | $13.86 | $14.29 | $13.85 | $14.15 | $13.50 | 750,260 |
| 2018-03-09 | $13.66 | $13.88 | $13.63 | $13.86 | $13.22 | 596,860 |
| 2018-03-08 | $13.57 | $13.74 | $13.57 | $13.66 | $13.03 | 322,400 |
| 2018-03-07 | $13.81 | $13.81 | $13.55 | $13.64 | $13.01 | 217,890 |
| 2018-03-06 | $13.75 | $13.85 | $13.62 | $13.79 | $13.15 | 357,490 |
| 2018-03-05 | $13.77 | $13.88 | $13.53 | $13.70 | $13.07 | 345,800 |
| 2018-03-02 | $13.80 | $14.00 | $13.60 | $13.86 | $13.22 | 571,700 |
| 2018-03-01 | $13.50 | $13.85 | $13.50 | $13.83 | $13.19 | 534,180 |
| 2018-02-28 | $13.72 | $13.72 | $13.50 | $13.60 | $12.97 | 365,300 |
| 2018-02-27 | $13.74 | $13.75 | $13.50 | $13.71 | $13.08 | 378,510 |
| 2018-02-26 | $13.28 | $13.64 | $13.28 | $13.63 | $13.00 | 541,000 |
| 2018-02-23 | $13.26 | $13.37 | $13.21 | $13.26 | $12.65 | 204,910 |
| 2018-02-22 | $13.23 | $13.30 | $13.14 | $13.27 | $12.66 | 160,990 |
| 2018-02-21 | $13.14 | $13.14 | $13.14 | $13.14 | $12.53 | 0 |
| 2018-02-20 | $13.14 | $13.14 | $13.14 | $13.14 | $12.53 | 0 |
| 2018-02-19 | $13.14 | $13.14 | $13.14 | $13.14 | $12.53 | 0 |
| 2018-02-16 | $13.14 | $13.14 | $13.14 | $13.14 | $12.53 | 0 |
| 2018-02-15 | $13.14 | $13.14 | $13.14 | $13.14 | $12.53 | 0 |
| 2018-02-14 | $13.04 | $13.18 | $12.96 | $13.14 | $12.53 | 461,100 |
| 2018-02-13 | $13.14 | $13.19 | $12.93 | $13.04 | $12.44 | 548,300 |
| 2018-02-12 | $12.87 | $13.18 | $12.73 | $13.03 | $12.43 | 342,800 |
| 2018-02-09 | $12.90 | $13.21 | $12.21 | $12.88 | $12.28 | 815,700 |
| 2018-02-08 | $13.10 | $13.24 | $12.90 | $13.18 | $12.57 | 434,300 |
| 2018-02-07 | $13.01 | $13.38 | $12.70 | $13.11 | $12.50 | 488,080 |
| 2018-02-06 | $13.50 | $13.70 | $12.87 | $12.93 | $12.33 | 766,510 |
| 2018-02-05 | $13.98 | $14.00 | $13.63 | $13.88 | $13.24 | 354,950 |
| 2018-02-02 | $14.15 | $14.28 | $13.76 | $13.99 | $13.34 | 466,310 |
| 2018-02-01 | $14.56 | $14.72 | $13.85 | $14.17 | $13.51 | 783,610 |
| 2018-01-31 | $14.77 | $14.88 | $14.32 | $14.58 | $13.91 | 1,155,300 |
| 2018-01-30 | $15.02 | $15.38 | $14.88 | $14.91 | $14.22 | 940,100 |
| 2018-01-29 | $14.96 | $15.03 | $14.91 | $14.93 | $14.24 | 373,000 |
| 2018-01-26 | $14.97 | $15.09 | $14.82 | $14.98 | $14.29 | 566,160 |
| 2018-01-25 | $15.10 | $15.22 | $14.94 | $14.97 | $14.28 | 482,400 |
| 2018-01-24 | $15.10 | $15.21 | $14.88 | $15.14 | $14.44 | 1,074,200 |
| 2018-01-23 | $15.24 | $15.24 | $14.95 | $14.99 | $14.30 | 859,040 |
| 2018-01-22 | $15.05 | $15.29 | $14.65 | $15.26 | $14.55 | 1,010,700 |
| 2018-01-19 | $15.53 | $15.55 | $15.03 | $15.06 | $14.36 | 1,043,300 |
| 2018-01-18 | $14.88 | $15.50 | $14.81 | $15.44 | $14.73 | 1,851,650 |
| 2018-01-17 | $14.81 | $14.90 | $14.50 | $14.88 | $14.19 | 799,600 |
| 2018-01-16 | $14.65 | $15.13 | $14.65 | $14.88 | $14.19 | 629,220 |
| 2018-01-15 | $15.02 | $15.02 | $14.73 | $14.75 | $14.07 | 584,700 |
| 2018-01-12 | $14.90 | $15.04 | $14.82 | $15.02 | $14.32 | 550,590 |
| 2018-01-11 | $14.84 | $15.07 | $14.70 | $14.95 | $14.26 | 485,610 |
| 2018-01-10 | $15.01 | $15.02 | $14.73 | $14.94 | $14.25 | 773,500 |
| 2018-01-09 | $15.00 | $15.11 | $14.94 | $14.98 | $14.29 | 319,070 |
| 2018-01-08 | $15.02 | $15.02 | $14.84 | $14.93 | $14.24 | 498,730 |
| 2018-01-05 | $15.13 | $15.13 | $14.70 | $14.95 | $14.26 | 484,150 |
| 2018-01-04 | $14.94 | $15.09 | $14.84 | $14.99 | $14.30 | 587,440 |
| 2018-01-03 | $15.33 | $15.43 | $14.83 | $15.06 | $14.36 | 995,730 |
| 2018-01-02 | $15.48 | $15.48 | $15.13 | $15.33 | $14.62 | 835,600 |
| 2018-01-01 | $15.53 | $15.53 | $15.53 | $15.53 | $14.81 | 0 |
| 2017-12-29 | $15.06 | $15.60 | $14.81 | $15.53 | $14.81 | 1,786,880 |
| 2017-12-28 | $14.81 | $15.10 | $14.60 | $15.06 | $14.36 | 1,303,310 |
| 2017-12-27 | $14.42 | $15.31 | $14.28 | $14.87 | $14.18 | 2,091,950 |
| 2017-12-26 | $14.03 | $14.35 | $13.88 | $14.33 | $13.67 | 923,050 |
| 2017-12-25 | $14.01 | $14.10 | $13.84 | $14.02 | $13.37 | 942,400 |
| 2017-12-22 | $14.07 | $14.08 | $13.95 | $14.02 | $13.37 | 490,620 |
| 2017-12-21 | $14.10 | $14.14 | $13.84 | $14.08 | $13.43 | 542,500 |
| 2017-12-20 | $14.19 | $14.19 | $13.92 | $14.10 | $13.45 | 710,700 |
| 2017-12-19 | $13.98 | $14.19 | $13.96 | $14.18 | $13.52 | 770,400 |
| 2017-12-18 | $13.93 | $14.23 | $13.78 | $14.10 | $13.45 | 1,045,200 |
| 2017-12-15 | $13.60 | $14.07 | $13.59 | $14.05 | $13.40 | 1,163,700 |
| 2017-12-14 | $13.86 | $13.86 | $13.40 | $13.68 | $13.05 | 693,900 |
| 2017-12-13 | $13.81 | $13.86 | $13.62 | $13.81 | $13.17 | 360,650 |
| 2017-12-12 | $13.99 | $14.07 | $13.62 | $13.74 | $13.10 | 576,600 |
| 2017-12-11 | $13.88 | $14.01 | $13.72 | $13.99 | $13.34 | 578,700 |
| 2017-12-08 | $13.70 | $13.89 | $13.57 | $13.84 | $13.20 | 632,000 |
| 2017-12-07 | $13.69 | $13.74 | $13.57 | $13.67 | $13.04 | 567,370 |
| 2017-12-06 | $13.35 | $13.76 | $13.27 | $13.73 | $13.09 | 1,005,400 |
| 2017-12-05 | $13.98 | $14.06 | $13.26 | $13.39 | $12.77 | 1,274,000 |
| 2017-12-04 | $14.53 | $14.53 | $13.86 | $14.03 | $13.38 | 1,065,400 |
| 2017-12-01 | $14.28 | $14.56 | $14.23 | $14.53 | $13.86 | 934,880 |
| 2017-11-30 | $14.23 | $14.35 | $14.10 | $14.33 | $13.67 | 707,630 |
| 2017-11-29 | $14.35 | $14.35 | $14.09 | $14.23 | $13.57 | 563,300 |
| 2017-11-28 | $14.11 | $14.39 | $14.03 | $14.31 | $13.65 | 808,980 |
| 2017-11-27 | $14.33 | $14.49 | $14.13 | $14.14 | $13.49 | 797,790 |
| 2017-11-24 | $14.79 | $14.80 | $14.00 | $14.50 | $13.83 | 1,084,870 |
| 2017-11-23 | $15.08 | $15.08 | $14.65 | $14.66 | $13.98 | 860,800 |
| 2017-11-22 | $14.87 | $15.19 | $14.87 | $15.01 | $14.32 | 673,740 |
| 2017-11-21 | $15.19 | $15.32 | $14.90 | $14.94 | $14.25 | 797,140 |
| 2017-11-20 | $15.25 | $15.25 | $14.68 | $15.20 | $14.50 | 1,068,930 |
| 2017-11-17 | $16.50 | $16.50 | $15.28 | $15.33 | $14.62 | 2,207,200 |
| 2017-11-16 | $16.65 | $16.72 | $16.40 | $16.42 | $15.66 | 779,400 |
| 2017-11-15 | $16.51 | $16.66 | $16.40 | $16.56 | $15.79 | 1,011,640 |
| 2017-11-14 | $16.93 | $17.10 | $16.45 | $16.51 | $15.75 | 2,005,900 |
| 2017-11-13 | $17.29 | $17.29 | $17.00 | $17.01 | $16.22 | 1,574,200 |
| 2017-11-10 | $17.16 | $17.35 | $17.08 | $17.15 | $16.36 | 1,587,020 |
| 2017-11-09 | $17.09 | $17.33 | $17.08 | $17.25 | $16.45 | 1,423,830 |
| 2017-11-08 | $17.20 | $17.33 | $17.04 | $17.19 | $16.39 | 1,925,980 |
| 2017-11-07 | $17.27 | $17.50 | $17.00 | $17.22 | $16.42 | 1,918,920 |
| 2017-11-06 | $16.94 | $17.88 | $16.75 | $17.29 | $16.49 | 2,891,470 |
| 2017-11-03 | $16.81 | $16.92 | $16.50 | $16.66 | $15.89 | 1,630,800 |
| 2017-11-02 | $17.40 | $17.40 | $16.64 | $16.81 | $16.03 | 3,158,480 |
| 2017-11-01 | $17.67 | $17.67 | $17.30 | $17.40 | $16.59 | 2,640,230 |
| 2017-10-31 | $17.24 | $17.71 | $17.04 | $17.65 | $16.83 | 3,676,200 |
| 2017-10-30 | $16.96 | $17.85 | $16.96 | $17.40 | $16.59 | 6,793,120 |
| 2017-10-27 | $16.88 | $17.11 | $16.84 | $16.91 | $16.13 | 3,021,080 |
| 2017-10-26 | $16.83 | $16.97 | $16.78 | $16.85 | $16.07 | 2,006,880 |
| 2017-10-25 | $16.72 | $16.94 | $16.60 | $16.91 | $16.13 | 1,599,490 |
| 2017-10-24 | $17.04 | $17.05 | $16.64 | $16.69 | $15.92 | 2,652,480 |
| 2017-10-23 | $16.97 | $17.17 | $16.88 | $17.04 | $16.25 | 1,822,340 |
| 2017-10-20 | $16.77 | $17.16 | $16.72 | $17.04 | $16.25 | 2,900,680 |
| 2017-10-19 | $17.33 | $17.48 | $16.78 | $16.88 | $16.10 | 2,229,450 |
| 2017-10-18 | $17.87 | $17.96 | $17.33 | $17.35 | $16.55 | 1,990,320 |
| 2017-10-17 | $17.79 | $18.15 | $17.75 | $17.87 | $17.04 | 1,480,070 |
| 2017-10-16 | $18.45 | $18.45 | $17.75 | $17.79 | $16.97 | 2,897,780 |
| 2017-10-13 | $18.44 | $18.68 | $18.24 | $18.58 | $17.72 | 3,097,510 |
| 2017-10-12 | $18.79 | $18.79 | $18.06 | $18.63 | $17.77 | 5,084,650 |
| 2017-10-11 | $19.20 | $19.28 | $18.54 | $18.79 | $17.92 | 4,405,790 |
| 2017-10-10 | $19.47 | $19.62 | $19.18 | $19.33 | $18.44 | 5,715,880 |
| 2017-10-09 | $19.60 | $20.27 | $19.11 | $19.78 | $18.86 | 8,893,750 |
| 2017-10-06 | $19.42 | $19.42 | $19.42 | $19.42 | $18.52 | 0 |
| 2017-10-05 | $19.42 | $19.42 | $19.42 | $19.42 | $18.52 | 0 |
| 2017-10-04 | $19.42 | $19.42 | $19.42 | $19.42 | $18.52 | 0 |
| 2017-10-03 | $19.42 | $19.42 | $19.42 | $19.42 | $18.52 | 0 |
| 2017-10-02 | $19.42 | $19.42 | $19.42 | $19.42 | $18.52 | 0 |
| 2017-09-29 | $19.81 | $19.94 | $19.19 | $19.42 | $18.52 | 8,893,570 |
| 2017-09-28 | $19.58 | $20.30 | $19.18 | $19.89 | $18.97 | 14,852,060 |
| 2017-09-27 | $17.36 | $19.02 | $17.34 | $19.02 | $18.14 | 6,901,060 |
| 2017-09-26 | $17.55 | $17.87 | $16.97 | $17.29 | $16.49 | 6,279,770 |
| 2017-09-25 | $18.39 | $18.87 | $17.54 | $17.62 | $16.80 | 10,108,740 |
| 2017-09-22 | $18.67 | $18.67 | $18.35 | $18.67 | $17.81 | 13,330,520 |
| 2017-09-21 | $16.94 | $17.11 | $16.85 | $16.97 | $16.18 | 1,139,780 |
| 2017-09-20 | $16.75 | $16.92 | $16.65 | $16.86 | $16.08 | 558,410 |
| 2017-09-19 | $16.76 | $16.96 | $16.67 | $16.71 | $15.94 | 569,650 |
| 2017-09-18 | $16.77 | $16.89 | $16.66 | $16.77 | $15.99 | 571,370 |
| 2017-09-15 | $17.24 | $17.24 | $16.65 | $16.78 | $16.00 | 1,238,600 |
| 2017-09-14 | $17.06 | $17.26 | $17.00 | $17.13 | $16.34 | 623,400 |
| 2017-09-13 | $17.13 | $17.27 | $17.13 | $17.23 | $16.43 | 714,820 |
| 2017-09-12 | $17.22 | $17.29 | $17.00 | $17.15 | $16.36 | 1,234,610 |
| 2017-09-11 | $17.05 | $17.26 | $17.05 | $17.22 | $16.42 | 753,280 |
| 2017-09-08 | $17.35 | $17.35 | $17.02 | $17.15 | $16.36 | 688,900 |
| 2017-09-07 | $17.45 | $17.58 | $17.22 | $17.27 | $16.47 | 1,166,960 |
| 2017-09-06 | $17.45 | $18.00 | $17.01 | $17.53 | $16.72 | 2,148,690 |
| 2017-09-05 | $17.07 | $18.00 | $17.00 | $17.56 | $16.75 | 3,160,050 |
| 2017-09-04 | $17.15 | $17.25 | $16.97 | $17.07 | $16.28 | 694,880 |
| 2017-09-01 | $17.06 | $17.17 | $16.83 | $17.15 | $16.36 | 804,400 |
| 2017-08-31 | $16.91 | $17.08 | $16.87 | $17.06 | $16.27 | 502,670 |
| 2017-08-30 | $16.91 | $17.01 | $16.84 | $16.93 | $16.15 | 480,090 |
| 2017-08-29 | $16.96 | $17.04 | $16.83 | $16.95 | $16.17 | 469,400 |
| 2017-08-28 | $16.72 | $16.99 | $16.72 | $16.95 | $16.17 | 602,500 |
| 2017-08-25 | $16.72 | $16.94 | $16.68 | $16.85 | $16.07 | 388,190 |
| 2017-08-24 | $16.88 | $17.10 | $16.73 | $16.82 | $16.04 | 710,190 |
| 2017-08-23 | $16.83 | $17.12 | $16.76 | $16.95 | $16.17 | 991,940 |
| 2017-08-22 | $17.09 | $17.09 | $16.85 | $16.92 | $16.14 | 884,630 |
| 2017-08-21 | $16.78 | $17.14 | $16.67 | $17.08 | $16.29 | 1,297,500 |
| 2017-08-18 | $16.66 | $16.97 | $16.51 | $16.86 | $16.08 | 1,110,530 |
| 2017-08-17 | $16.49 | $16.90 | $16.49 | $16.81 | $16.03 | 1,244,460 |
| 2017-08-16 | $16.25 | $16.69 | $16.15 | $16.49 | $15.73 | 1,236,550 |
| 2017-08-15 | $16.23 | $16.36 | $16.14 | $16.25 | $15.50 | 488,490 |
| 2017-08-14 | $16.05 | $16.25 | $16.02 | $16.23 | $15.48 | 584,770 |
| 2017-08-11 | $16.09 | $16.27 | $16.05 | $16.07 | $15.33 | 787,400 |
| 2017-08-10 | $16.53 | $16.59 | $16.20 | $16.24 | $15.49 | 1,512,980 |
| 2017-08-09 | $16.10 | $17.36 | $16.04 | $16.73 | $15.96 | 3,023,940 |
| 2017-08-08 | $16.30 | $16.30 | $16.06 | $16.15 | $15.40 | 438,940 |
| 2017-08-07 | $16.18 | $16.28 | $16.01 | $16.14 | $15.39 | 1,090,920 |
| 2017-08-04 | $16.43 | $16.44 | $15.96 | $16.04 | $15.30 | 1,724,600 |
| 2017-08-03 | $16.47 | $16.59 | $15.80 | $16.59 | $15.82 | 3,212,950 |
| 2017-08-02 | $16.61 | $16.61 | $16.32 | $16.33 | $15.57 | 497,420 |
| 2017-08-01 | $16.60 | $16.69 | $16.32 | $16.50 | $15.74 | 379,830 |
| 2017-07-31 | $16.31 | $16.52 | $16.23 | $16.47 | $15.71 | 488,580 |
| 2017-07-28 | $16.55 | $17.05 | $16.21 | $16.31 | $15.56 | 696,250 |
| 2017-07-27 | $16.35 | $16.80 | $16.06 | $16.67 | $15.90 | 792,860 |
| 2017-07-26 | $16.27 | $16.38 | $16.10 | $16.30 | $15.55 | 515,100 |
| 2017-07-25 | $16.40 | $16.41 | $16.14 | $16.23 | $15.48 | 563,670 |
| 2017-07-24 | $16.28 | $16.45 | $16.12 | $16.34 | $15.58 | 648,070 |
| 2017-07-21 | $16.12 | $16.47 | $16.11 | $16.20 | $15.45 | 578,900 |
| 2017-07-20 | $15.91 | $16.89 | $15.91 | $16.33 | $15.57 | 1,149,750 |
| 2017-07-19 | $15.80 | $16.07 | $15.54 | $15.93 | $15.19 | 540,940 |
| 2017-07-18 | $15.78 | $15.88 | $15.41 | $15.80 | $15.07 | 911,970 |
| 2017-07-17 | $17.10 | $17.45 | $15.75 | $15.80 | $15.07 | 1,090,300 |
| 2017-07-14 | $17.70 | $17.75 | $17.06 | $17.25 | $16.45 | 573,030 |
| 2017-07-13 | $17.52 | $17.68 | $17.45 | $17.63 | $16.81 | 637,570 |
| 2017-07-12 | $17.61 | $17.84 | $17.28 | $17.60 | $16.79 | 648,750 |
| 2017-07-11 | $17.85 | $18.01 | $17.61 | $17.67 | $16.85 | 696,960 |
| 2017-07-10 | $18.22 | $18.36 | $17.88 | $17.94 | $17.11 | 919,580 |
| 2017-07-07 | $18.44 | $18.47 | $18.20 | $18.28 | $17.43 | 598,100 |
| 2017-07-06 | $18.55 | $18.67 | $18.15 | $18.31 | $17.46 | 1,216,230 |
| 2017-07-05 | $18.85 | $18.90 | $18.51 | $18.68 | $17.82 | 784,940 |
| 2017-07-04 | $18.85 | $18.90 | $18.72 | $18.85 | $17.98 | 904,400 |
| 2017-07-03 | $18.87 | $19.15 | $18.63 | $18.85 | $17.98 | 1,120,650 |
| 2017-06-30 | $18.41 | $18.95 | $18.01 | $18.89 | $18.02 | 5,137,620 |
| 2017-06-29 | $18.30 | $18.88 | $18.30 | $18.61 | $17.75 | 2,034,120 |
| 2017-06-28 | $18.16 | $18.56 | $18.16 | $18.36 | $17.51 | 2,230,170 |
| 2017-06-27 | $18.80 | $18.82 | $18.18 | $18.27 | $17.42 | 2,214,000 |
| 2017-06-26 | $18.17 | $18.85 | $17.99 | $18.80 | $17.93 | 1,844,880 |
| 2017-06-23 | $18.86 | $18.86 | $17.61 | $18.42 | $17.57 | 3,066,380 |
| 2017-06-22 | $17.98 | $18.89 | $17.98 | $18.87 | $18.00 | 4,262,030 |
| 2017-06-21 | $17.69 | $18.15 | $17.58 | $18.10 | $17.26 | 1,999,930 |
| 2017-06-20 | $17.51 | $17.76 | $17.46 | $17.72 | $16.90 | 667,730 |
| 2017-06-19 | $17.53 | $17.64 | $17.42 | $17.57 | $16.76 | 613,100 |
| 2017-06-16 | $17.47 | $17.65 | $17.30 | $17.53 | $16.72 | 852,000 |
| 2017-06-15 | $17.46 | $17.75 | $17.42 | $17.60 | $16.79 | 901,500 |
| 2017-06-14 | $17.45 | $17.57 | $17.32 | $17.44 | $16.63 | 463,100 |
| 2017-06-13 | $16.96 | $17.52 | $16.86 | $17.50 | $16.69 | 855,830 |
| 2017-06-12 | $17.30 | $17.35 | $16.91 | $16.97 | $16.18 | 648,310 |
| 2017-06-09 | $17.42 | $17.43 | $17.10 | $17.35 | $16.55 | 756,760 |
| 2017-06-08 | $17.50 | $17.62 | $17.36 | $17.42 | $16.61 | 644,430 |
| 2017-06-07 | $17.26 | $17.60 | $17.18 | $17.55 | $16.74 | 1,032,220 |
| 2017-06-06 | $17.35 | $17.35 | $17.17 | $17.26 | $16.46 | 743,640 |
| 2017-06-05 | $17.11 | $17.35 | $17.05 | $17.22 | $16.42 | 787,290 |
| 2017-06-02 | $16.35 | $17.14 | $16.01 | $17.11 | $16.32 | 1,316,390 |
| 2017-06-01 | $16.96 | $17.01 | $16.17 | $16.41 | $15.65 | 1,021,510 |
| 2017-05-31 | $17.37 | $17.37 | $16.94 | $17.01 | $16.22 | 555,670 |
| 2017-05-30 | $17.04 | $17.04 | $17.04 | $17.04 | $16.25 | 0 |
| 2017-05-29 | $17.04 | $17.04 | $17.04 | $17.04 | $16.25 | 0 |
| 2017-05-26 | $17.00 | $17.33 | $16.88 | $17.04 | $16.25 | 760,400 |
| 2017-05-25 | $16.68 | $17.15 | $16.36 | $16.96 | $16.18 | 1,098,470 |
| 2017-05-24 | $16.36 | $16.88 | $16.11 | $16.57 | $15.80 | 744,210 |
| 2017-05-23 | $16.83 | $16.95 | $16.61 | $16.68 | $15.91 | 1,199,040 |
| 2017-05-22 | $17.01 | $17.29 | $16.74 | $16.99 | $16.20 | 1,102,670 |
| 2017-05-19 | $17.25 | $17.35 | $17.10 | $17.17 | $16.38 | 1,243,320 |
| 2017-05-18 | $16.64 | $17.40 | $16.41 | $17.26 | $16.46 | 1,479,390 |
| 2017-05-17 | $16.69 | $16.95 | $16.60 | $16.78 | $16.00 | 1,162,320 |
| 2017-05-16 | $16.22 | $16.82 | $16.00 | $16.74 | $15.97 | 965,130 |
| 2017-05-15 | $16.14 | $16.29 | $16.06 | $16.14 | $15.39 | 606,960 |
| 2017-05-12 | $16.19 | $16.24 | $15.88 | $16.14 | $15.39 | 679,880 |
| 2017-05-11 | $16.63 | $16.63 | $15.55 | $16.19 | $15.44 | 2,018,820 |
| 2017-05-10 | $17.01 | $17.20 | $16.61 | $16.62 | $15.85 | 1,193,640 |
| 2017-05-09 | $16.70 | $16.94 | $16.45 | $16.94 | $16.16 | 1,119,760 |
| 2017-05-08 | $16.88 | $17.09 | $16.52 | $16.79 | $16.01 | 1,411,520 |
| 2017-05-05 | $17.50 | $17.54 | $16.97 | $16.99 | $16.20 | 1,473,350 |
| 2017-05-04 | $17.48 | $17.82 | $17.40 | $17.58 | $16.77 | 1,439,090 |
| 2017-05-03 | $17.50 | $17.63 | $17.31 | $17.48 | $16.67 | 1,155,600 |
| 2017-05-02 | $17.42 | $17.70 | $17.29 | $17.50 | $16.69 | 1,524,210 |
| 2017-05-01 | $17.59 | $17.59 | $17.59 | $17.59 | $16.78 | 0 |
| 2017-04-28 | $17.15 | $17.66 | $17.06 | $17.59 | $16.78 | 1,759,220 |
| 2017-04-27 | $16.90 | $17.27 | $16.31 | $17.20 | $16.40 | 2,428,610 |
| 2017-04-26 | $17.00 | $17.16 | $16.76 | $16.91 | $16.13 | 2,145,820 |
| 2017-04-25 | $16.80 | $17.59 | $16.80 | $17.16 | $16.37 | 2,772,690 |
| 2017-04-24 | $17.78 | $18.33 | $17.28 | $17.35 | $16.55 | 5,059,480 |
| 2017-04-21 | $17.25 | $17.46 | $17.13 | $17.28 | $16.48 | 828,380 |
| 2017-04-20 | $17.60 | $17.76 | $16.91 | $17.19 | $16.39 | 1,341,410 |
| 2017-04-19 | $18.07 | $18.10 | $17.32 | $17.64 | $16.82 | 1,382,210 |
| 2017-04-18 | $18.80 | $18.80 | $18.10 | $18.22 | $17.38 | 1,333,720 |
| 2017-04-17 | $18.74 | $19.03 | $18.42 | $18.62 | $17.76 | 1,322,190 |
| 2017-04-14 | $20.00 | $20.00 | $19.08 | $19.15 | $18.26 | 1,636,850 |
| 2017-04-13 | $19.86 | $20.06 | $19.86 | $19.97 | $19.05 | 582,560 |
| 2017-04-12 | $20.23 | $20.23 | $19.87 | $19.89 | $18.97 | 1,217,050 |
| 2017-04-11 | $20.00 | $20.18 | $19.82 | $20.17 | $19.24 | 1,502,430 |
| 2017-04-10 | $20.42 | $20.48 | $19.73 | $19.81 | $18.89 | 1,577,450 |
| 2017-04-07 | $20.58 | $20.70 | $20.41 | $20.47 | $19.52 | 940,740 |
| 2017-04-06 | $20.27 | $20.75 | $20.15 | $20.58 | $19.63 | 1,533,130 |
| 2017-04-05 | $19.85 | $20.28 | $19.71 | $20.27 | $19.33 | 1,418,060 |
| 2017-04-04 | $19.79 | $19.79 | $19.79 | $19.79 | $18.87 | 0 |
| 2017-04-03 | $19.79 | $19.79 | $19.79 | $19.79 | $18.87 | 0 |
| 2017-03-31 | $19.84 | $20.01 | $19.70 | $19.79 | $18.87 | 1,166,700 |
| 2017-03-30 | $20.59 | $20.59 | $19.58 | $19.85 | $18.93 | 2,016,140 |
| 2017-03-29 | $21.02 | $21.13 | $20.41 | $20.61 | $19.66 | 1,455,370 |
| 2017-03-28 | $21.02 | $21.19 | $20.91 | $21.03 | $20.06 | 828,500 |
| 2017-03-27 | $21.10 | $21.33 | $20.94 | $21.05 | $20.08 | 1,579,480 |
| 2017-03-24 | $21.11 | $21.23 | $21.01 | $21.12 | $20.14 | 1,006,160 |
| 2017-03-23 | $21.41 | $21.49 | $20.90 | $21.12 | $20.14 | 1,656,210 |
| 2017-03-22 | $21.66 | $21.66 | $21.31 | $21.36 | $20.37 | 1,182,110 |
| 2017-03-21 | $21.68 | $21.74 | $21.50 | $21.66 | $20.66 | 1,189,160 |
| 2017-03-20 | $21.68 | $21.78 | $21.37 | $21.69 | $20.69 | 1,254,150 |
| 2017-03-17 | $21.60 | $21.81 | $21.47 | $21.57 | $20.57 | 1,229,690 |
| 2017-03-16 | $21.39 | $21.64 | $21.35 | $21.55 | $20.55 | 1,172,440 |
| 2017-03-15 | $21.50 | $21.54 | $21.14 | $21.40 | $20.41 | 731,060 |
| 2017-03-14 | $21.55 | $21.84 | $21.49 | $21.54 | $20.54 | 1,021,320 |
| 2017-03-13 | $21.36 | $21.55 | $21.21 | $21.51 | $20.51 | 1,124,470 |
| 2017-03-10 | $21.55 | $21.58 | $21.26 | $21.36 | $20.37 | 1,140,830 |
| 2017-03-09 | $21.85 | $21.99 | $21.01 | $21.60 | $20.60 | 1,385,290 |
| 2017-03-08 | $21.57 | $22.00 | $21.57 | $21.86 | $20.85 | 1,927,780 |
| 2017-03-07 | $21.58 | $21.70 | $21.50 | $21.65 | $20.65 | 1,349,340 |
| 2017-03-06 | $21.39 | $21.66 | $21.22 | $21.60 | $20.60 | 1,548,320 |
| 2017-03-03 | $21.50 | $21.54 | $21.17 | $21.39 | $20.40 | 1,503,920 |
| 2017-03-02 | $21.56 | $22.01 | $21.31 | $21.36 | $20.37 | 2,726,860 |
| 2017-03-01 | $21.38 | $21.59 | $21.35 | $21.56 | $20.56 | 1,416,930 |
| 2017-02-28 | $21.25 | $21.43 | $21.17 | $21.38 | $20.39 | 1,073,360 |
| 2017-02-27 | $21.46 | $21.60 | $21.25 | $21.27 | $20.29 | 1,982,170 |
| 2017-02-24 | $21.12 | $21.57 | $21.01 | $21.46 | $20.47 | 1,825,370 |
| 2017-02-23 | $21.17 | $21.19 | $20.87 | $21.07 | $20.09 | 1,468,690 |
| 2017-02-22 | $21.02 | $21.25 | $20.91 | $21.19 | $20.21 | 1,743,930 |
| 2017-02-21 | $21.00 | $21.17 | $20.72 | $21.09 | $20.11 | 2,381,800 |
| 2017-02-20 | $21.08 | $21.10 | $20.66 | $20.90 | $19.93 | 1,307,110 |
| 2017-02-17 | $21.30 | $21.67 | $21.01 | $21.08 | $20.10 | 895,570 |
| 2017-02-16 | $21.25 | $21.56 | $21.07 | $21.40 | $20.41 | 928,620 |
| 2017-02-15 | $21.62 | $21.63 | $21.20 | $21.25 | $20.27 | 969,270 |
| 2017-02-14 | $21.87 | $21.97 | $21.45 | $21.56 | $20.56 | 912,090 |
| 2017-02-13 | $21.43 | $21.87 | $21.23 | $21.69 | $20.69 | 1,280,440 |
| 2017-02-10 | $21.76 | $21.86 | $21.42 | $21.46 | $20.47 | 1,365,350 |
| 2017-02-09 | $21.65 | $21.82 | $21.55 | $21.64 | $20.64 | 1,076,750 |
| 2017-02-08 | $21.58 | $21.75 | $21.40 | $21.56 | $20.56 | 1,127,320 |
| 2017-02-07 | $21.41 | $21.80 | $21.31 | $21.60 | $20.60 | 1,147,710 |
| 2017-02-06 | $20.92 | $21.42 | $20.82 | $21.39 | $20.40 | 1,046,440 |
| 2017-02-03 | $21.12 | $21.39 | $20.88 | $20.92 | $19.95 | 986,790 |
| 2017-02-02 | $21.21 | $21.21 | $21.21 | $21.21 | $20.23 | 0 |
| 2017-02-01 | $21.21 | $21.21 | $21.21 | $21.21 | $20.23 | 0 |
| 2017-01-31 | $21.21 | $21.21 | $21.21 | $21.21 | $20.23 | 0 |
| 2017-01-30 | $21.21 | $21.21 | $21.21 | $21.21 | $20.23 | 0 |
| 2017-01-27 | $21.21 | $21.21 | $21.21 | $21.21 | $20.23 | 0 |
| 2017-01-26 | $20.83 | $21.28 | $20.83 | $21.21 | $20.23 | 819,530 |
| 2017-01-25 | $20.86 | $21.16 | $20.73 | $21.04 | $20.07 | 1,129,500 |
| 2017-01-24 | $20.87 | $20.96 | $20.71 | $20.86 | $19.89 | 1,141,250 |
| 2017-01-23 | $20.55 | $21.24 | $20.43 | $20.87 | $19.90 | 2,167,780 |
| 2017-01-20 | $19.90 | $20.58 | $19.83 | $20.43 | $19.48 | 1,840,740 |
| 2017-01-19 | $20.06 | $20.06 | $19.62 | $19.86 | $18.94 | 1,362,450 |
| 2017-01-18 | $20.11 | $20.33 | $19.98 | $20.04 | $19.11 | 2,256,570 |
| 2017-01-17 | $19.80 | $20.44 | $19.76 | $20.28 | $19.34 | 2,733,230 |
| 2017-01-16 | $21.50 | $21.68 | $19.50 | $19.92 | $19.00 | 3,320,230 |
| 2017-01-13 | $22.02 | $22.28 | $21.51 | $21.66 | $20.66 | 1,639,770 |
| 2017-01-12 | $22.55 | $22.69 | $22.00 | $22.10 | $21.08 | 2,243,880 |
| 2017-01-11 | $22.94 | $23.49 | $22.41 | $22.49 | $21.45 | 2,358,640 |
| 2017-01-10 | $23.19 | $23.44 | $22.90 | $23.14 | $22.07 | 1,945,660 |
| 2017-01-09 | $23.01 | $23.22 | $22.49 | $23.19 | $22.12 | 2,310,390 |
| 2017-01-06 | $23.50 | $23.77 | $23.18 | $23.20 | $22.13 | 2,705,330 |
| 2017-01-05 | $23.36 | $23.58 | $23.24 | $23.45 | $22.36 | 2,546,100 |
| 2017-01-04 | $23.05 | $23.65 | $22.87 | $23.26 | $22.18 | 3,435,680 |
| 2017-01-03 | $22.55 | $23.18 | $22.52 | $23.11 | $22.04 | 3,415,170 |
| 2017-01-02 | $22.49 | $22.49 | $22.49 | $22.49 | $21.45 | 0 |
| 2016-12-30 | $22.73 | $23.10 | $22.33 | $22.49 | $21.45 | 2,555,790 |
| 2016-12-29 | $22.75 | $23.12 | $22.62 | $22.66 | $21.61 | 3,530,290 |
| 2016-12-28 | $23.13 | $24.11 | $22.77 | $22.93 | $21.87 | 6,110,650 |
| 2016-12-27 | $22.33 | $23.18 | $22.20 | $23.06 | $21.99 | 4,913,720 |
| 2016-12-26 | $22.28 | $22.36 | $21.87 | $22.22 | $21.19 | 1,294,590 |
| 2016-12-23 | $22.24 | $22.42 | $21.81 | $22.36 | $21.33 | 1,827,630 |
| 2016-12-22 | $22.83 | $22.84 | $22.17 | $22.24 | $21.21 | 1,070,470 |
| 2016-12-21 | $22.50 | $22.68 | $22.49 | $22.67 | $21.62 | 1,014,680 |
| 2016-12-20 | $22.60 | $22.78 | $22.30 | $22.53 | $21.49 | 1,899,890 |
| 2016-12-19 | $22.43 | $22.77 | $22.37 | $22.62 | $21.57 | 1,871,680 |
| 2016-12-16 | $21.71 | $22.60 | $21.71 | $22.58 | $21.54 | 2,516,200 |
| 2016-12-15 | $21.45 | $22.00 | $21.34 | $21.89 | $20.88 | 2,370,830 |
| 2016-12-14 | $20.97 | $21.56 | $20.80 | $21.55 | $20.55 | 2,429,740 |
| 2016-12-13 | $20.75 | $21.20 | $20.20 | $20.98 | $20.01 | 1,820,210 |
| 2016-12-12 | $21.74 | $21.96 | $20.12 | $21.10 | $20.12 | 3,686,490 |
| 2016-12-09 | $22.08 | $22.10 | $21.70 | $21.74 | $20.73 | 1,647,830 |
| 2016-12-08 | $22.19 | $22.26 | $21.98 | $22.08 | $21.06 | 1,478,760 |
| 2016-12-07 | $21.86 | $22.22 | $21.60 | $22.17 | $21.14 | 1,716,720 |
| 2016-12-06 | $21.58 | $21.91 | $21.57 | $21.86 | $20.85 | 1,395,480 |
| 2016-12-05 | $22.10 | $22.15 | $21.58 | $21.63 | $20.63 | 2,360,120 |
| 2016-12-02 | $22.07 | $22.89 | $22.07 | $22.29 | $21.26 | 4,111,840 |
| 2016-12-01 | $22.05 | $22.49 | $21.92 | $22.22 | $21.19 | 1,661,620 |
| 2016-11-30 | $21.90 | $22.12 | $21.80 | $21.98 | $20.96 | 2,355,470 |
| 2016-11-29 | $22.67 | $22.88 | $22.00 | $22.04 | $21.02 | 1,748,470 |
| 2016-11-28 | $23.16 | $23.24 | $22.50 | $22.74 | $21.69 | 2,761,090 |
| 2016-11-25 | $22.71 | $23.17 | $22.41 | $23.11 | $22.04 | 3,095,020 |
| 2016-11-24 | $22.99 | $23.32 | $22.61 | $22.71 | $21.66 | 2,338,110 |
| 2016-11-23 | $23.62 | $23.77 | $22.88 | $22.90 | $21.84 | 3,288,480 |
| 2016-11-22 | $23.38 | $23.62 | $23.38 | $23.61 | $22.52 | 1,825,610 |
| 2016-11-21 | $23.56 | $23.71 | $23.40 | $23.50 | $22.41 | 2,785,780 |
| 2016-11-18 | $23.49 | $23.71 | $23.31 | $23.51 | $22.42 | 1,598,770 |
| 2016-11-17 | $23.72 | $23.77 | $23.22 | $23.45 | $22.36 | 1,936,590 |
| 2016-11-16 | $23.90 | $23.97 | $23.64 | $23.69 | $22.59 | 1,930,630 |
| 2016-11-15 | $24.04 | $24.24 | $23.72 | $23.78 | $22.68 | 2,550,140 |
| 2016-11-14 | $23.74 | $24.26 | $23.50 | $24.17 | $23.05 | 6,342,490 |
| 2016-11-11 | $23.12 | $23.97 | $23.11 | $23.82 | $22.72 | 3,972,230 |
| 2016-11-10 | $22.78 | $23.43 | $22.62 | $23.08 | $22.01 | 3,034,580 |
| 2016-11-09 | $22.40 | $22.86 | $21.97 | $22.52 | $21.48 | 3,777,060 |
| 2016-11-08 | $22.28 | $22.57 | $22.19 | $22.38 | $21.34 | 2,244,240 |
| 2016-11-07 | $22.11 | $22.79 | $22.01 | $22.28 | $21.25 | 2,215,710 |
| 2016-11-04 | $22.32 | $22.43 | $22.10 | $22.12 | $21.10 | 1,924,890 |
| 2016-11-03 | $22.22 | $22.56 | $22.01 | $22.32 | $21.29 | 2,825,380 |
| 2016-11-02 | $21.73 | $22.78 | $21.58 | $22.29 | $21.26 | 4,643,330 |
| 2016-11-01 | $21.70 | $21.83 | $21.43 | $21.82 | $20.81 | 2,036,630 |
| 2016-10-31 | $21.35 | $21.91 | $21.20 | $21.63 | $20.63 | 0 |
| 2016-10-28 | $22.09 | $22.09 | $21.26 | $21.30 | $20.31 | 3,008,980 |
| 2016-10-27 | $21.60 | $22.50 | $21.50 | $22.11 | $21.09 | 3,687,830 |
| 2016-10-26 | $21.52 | $22.20 | $21.38 | $21.41 | $20.42 | 4,418,980 |
| 2016-10-25 | $21.32 | $21.36 | $21.19 | $21.30 | $20.31 | 949,560 |
| 2016-10-24 | $21.18 | $21.40 | $21.01 | $21.24 | $20.26 | 1,461,800 |
| 2016-10-21 | $21.45 | $21.45 | $20.84 | $21.23 | $20.25 | 2,098,410 |
| 2016-10-20 | $21.40 | $21.50 | $21.31 | $21.35 | $20.36 | 997,770 |
| 2016-10-19 | $21.49 | $21.69 | $21.30 | $21.38 | $20.39 | 1,300,850 |
| 2016-10-18 | $21.36 | $21.46 | $21.06 | $21.41 | $20.42 | 1,772,040 |
| 2016-10-17 | $21.50 | $21.69 | $21.10 | $21.17 | $20.19 | 1,902,590 |
| 2016-10-14 | $21.40 | $21.58 | $21.20 | $21.54 | $20.54 | 1,368,930 |
| 2016-10-13 | $21.34 | $21.63 | $21.30 | $21.51 | $20.51 | 1,819,710 |
| 2016-10-12 | $21.50 | $21.65 | $21.21 | $21.35 | $20.36 | 2,467,890 |
| 2016-10-11 | $20.98 | $21.77 | $20.90 | $21.72 | $20.71 | 3,449,650 |
| 2016-10-10 | $20.61 | $20.93 | $20.60 | $20.90 | $19.93 | 1,753,400 |
| 2016-10-07 | $20.59 | $20.59 | $20.59 | $20.59 | $19.64 | 0 |
| 2016-10-06 | $20.59 | $20.59 | $20.59 | $20.59 | $19.64 | 0 |
| 2016-10-05 | $20.59 | $20.59 | $20.59 | $20.59 | $19.64 | 0 |
| 2016-10-04 | $20.59 | $20.59 | $20.59 | $20.59 | $19.64 | 0 |
| 2016-10-03 | $20.59 | $20.59 | $20.59 | $20.59 | $19.64 | 0 |
| 2016-09-30 | $20.59 | $20.72 | $20.46 | $20.59 | $19.64 | 1,104,760 |
| 2016-09-29 | $20.45 | $20.66 | $20.28 | $20.65 | $19.69 | 982,740 |
| 2016-09-28 | $20.30 | $20.54 | $20.05 | $20.32 | $19.38 | 1,233,810 |
| 2016-09-27 | $20.16 | $20.40 | $19.90 | $20.31 | $19.37 | 1,260,440 |
| 2016-09-26 | $20.90 | $20.95 | $20.16 | $20.20 | $19.27 | 2,545,740 |
| 2016-09-23 | $20.64 | $21.14 | $20.45 | $20.94 | $19.97 | 2,259,710 |
| 2016-09-22 | $20.50 | $20.70 | $20.41 | $20.50 | $19.55 | 1,426,950 |
| 2016-09-21 | $20.34 | $20.73 | $20.20 | $20.42 | $19.48 | 1,681,490 |
| 2016-09-20 | $20.15 | $20.58 | $20.15 | $20.43 | $19.48 | 1,463,180 |
| 2016-09-19 | $19.85 | $20.36 | $19.73 | $20.23 | $19.29 | 2,290,430 |
| 2016-09-16 | $19.73 | $19.73 | $19.73 | $19.73 | $18.82 | 0 |
| 2016-09-15 | $19.73 | $19.73 | $19.73 | $19.73 | $18.82 | 0 |
| 2016-09-14 | $19.89 | $19.89 | $19.28 | $19.73 | $18.82 | 1,165,650 |
| 2016-09-13 | $19.50 | $19.92 | $19.50 | $19.87 | $18.95 | 1,226,810 |
| 2016-09-12 | $20.10 | $20.10 | $19.43 | $19.49 | $18.59 | 2,407,940 |
| 2016-09-09 | $20.54 | $20.61 | $20.11 | $20.36 | $19.42 | 1,863,920 |
| 2016-09-08 | $20.36 | $20.48 | $20.17 | $20.47 | $19.52 | 2,090,010 |
| 2016-09-07 | $20.28 | $20.57 | $20.17 | $20.22 | $19.28 | 3,040,390 |
| 2016-09-06 | $19.89 | $20.20 | $19.63 | $20.13 | $19.20 | 1,617,160 |
| 2016-09-05 | $19.67 | $19.98 | $19.60 | $19.93 | $19.01 | 1,475,660 |
| 2016-09-02 | $20.01 | $20.01 | $19.68 | $19.72 | $18.81 | 1,618,800 |
| 2016-09-01 | $20.02 | $20.08 | $19.79 | $19.99 | $19.06 | 1,907,070 |
| 2016-08-31 | $19.92 | $20.08 | $19.84 | $20.01 | $19.08 | 2,294,650 |
| 2016-08-30 | $19.87 | $19.93 | $19.69 | $19.87 | $18.95 | 1,228,950 |
| 2016-08-29 | $19.48 | $19.97 | $19.20 | $19.81 | $18.89 | 2,280,800 |
| 2016-08-26 | $19.39 | $19.45 | $19.20 | $19.39 | $18.49 | 1,137,160 |
| 2016-08-25 | $19.54 | $19.54 | $19.14 | $19.28 | $18.39 | 1,070,310 |
| 2016-08-24 | $19.46 | $19.60 | $19.44 | $19.53 | $18.63 | 1,222,620 |
| 2016-08-23 | $19.57 | $19.65 | $19.37 | $19.52 | $18.62 | 998,000 |
| 2016-08-22 | $19.44 | $19.64 | $19.33 | $19.52 | $18.62 | 2,312,410 |
| 2016-08-19 | $19.73 | $19.73 | $19.32 | $19.44 | $18.54 | 1,901,660 |
| 2016-08-18 | $19.73 | $19.80 | $19.60 | $19.72 | $18.81 | 1,311,520 |
| 2016-08-17 | $19.83 | $19.83 | $19.48 | $19.73 | $18.82 | 1,313,010 |
| 2016-08-16 | $19.68 | $19.87 | $19.53 | $19.71 | $18.80 | 879,060 |
| 2016-08-15 | $19.01 | $19.68 | $19.01 | $19.63 | $18.72 | 1,653,450 |
| 2016-08-12 | $18.92 | $19.10 | $18.74 | $19.09 | $18.21 | 823,480 |
| 2016-08-11 | $19.06 | $19.19 | $18.82 | $18.87 | $18.00 | 771,260 |
| 2016-08-10 | $19.29 | $19.29 | $19.09 | $19.15 | $18.26 | 1,360,740 |
| 2016-08-09 | $18.99 | $19.28 | $18.81 | $19.16 | $18.27 | 782,500 |
| 2016-08-08 | $18.81 | $19.03 | $18.69 | $19.00 | $18.12 | 1,495,890 |
| 2016-08-05 | $18.75 | $18.99 | $18.75 | $18.81 | $17.94 | 1,108,820 |
| 2016-08-04 | $18.80 | $18.98 | $18.71 | $18.90 | $18.03 | 957,440 |
| 2016-08-03 | $18.48 | $18.98 | $18.34 | $18.84 | $17.97 | 1,725,300 |
| 2016-08-02 | $18.14 | $18.55 | $18.14 | $18.48 | $17.62 | 886,000 |
| 2016-08-01 | $18.41 | $18.56 | $17.92 | $18.19 | $17.35 | 1,284,200 |
| 2016-07-29 | $18.85 | $18.85 | $18.40 | $18.41 | $17.56 | 1,106,720 |
| 2016-07-28 | $18.80 | $18.88 | $18.31 | $18.78 | $17.91 | 1,740,340 |
| 2016-07-27 | $20.16 | $20.23 | $18.67 | $18.84 | $17.97 | 2,752,650 |
| 2016-07-26 | $19.84 | $20.10 | $19.84 | $20.05 | $19.12 | 1,603,430 |
| 2016-07-25 | $19.71 | $20.09 | $19.71 | $19.83 | $18.91 | 1,782,250 |
| 2016-07-22 | $20.18 | $20.18 | $19.70 | $19.87 | $18.95 | 1,716,210 |
| 2016-07-21 | $20.00 | $20.19 | $19.84 | $19.96 | $19.04 | 1,474,190 |
| 2016-07-20 | $20.03 | $20.15 | $19.81 | $20.05 | $19.12 | 1,867,660 |
| 2016-07-19 | $19.96 | $20.03 | $19.70 | $20.00 | $19.07 | 1,663,530 |
| 2016-07-18 | $20.17 | $20.21 | $19.81 | $19.93 | $19.01 | 3,062,090 |
| 2016-07-15 | $20.76 | $20.77 | $20.20 | $20.45 | $19.50 | 5,027,870 |
| 2016-07-14 | $20.79 | $20.98 | $20.40 | $20.78 | $19.82 | 4,681,760 |
| 2016-07-13 | $20.58 | $20.81 | $20.58 | $20.72 | $19.76 | 2,061,360 |
| 2016-07-12 | $20.48 | $20.80 | $20.11 | $20.72 | $19.76 | 1,523,290 |
| 2016-07-11 | $20.74 | $20.97 | $20.47 | $20.59 | $19.64 | 3,313,060 |
| 2016-07-08 | $20.79 | $20.85 | $20.43 | $20.79 | $19.83 | 2,165,640 |
| 2016-07-07 | $20.97 | $21.38 | $20.71 | $20.89 | $19.92 | 2,842,560 |
| 2016-07-06 | $20.86 | $21.05 | $20.61 | $20.97 | $20.00 | 3,405,860 |
| 2016-07-05 | $20.30 | $20.97 | $20.08 | $20.87 | $19.90 | 4,821,580 |
| 2016-07-04 | $19.62 | $20.44 | $19.43 | $20.39 | $19.45 | 4,163,340 |
| 2016-07-01 | $19.55 | $19.73 | $19.38 | $19.60 | $18.69 | 1,359,540 |
| 2016-06-30 | $19.58 | $19.63 | $19.37 | $19.51 | $18.61 | 1,043,060 |
| 2016-06-29 | $19.72 | $19.72 | $19.44 | $19.49 | $18.59 | 1,801,260 |
| 2016-06-28 | $19.43 | $19.69 | $19.26 | $19.66 | $18.75 | 1,499,870 |
| 2016-06-27 | $18.91 | $19.53 | $18.90 | $19.49 | $18.59 | 1,621,410 |
| 2016-06-24 | $19.83 | $19.93 | $18.41 | $19.26 | $18.37 | 2,312,210 |
| 2016-06-23 | $19.54 | $20.00 | $19.14 | $19.83 | $18.91 | 3,623,950 |
| 2016-06-22 | $19.20 | $19.56 | $19.08 | $19.48 | $18.58 | 1,741,430 |
| 2016-06-21 | $19.37 | $19.69 | $18.91 | $19.07 | $18.19 | 1,177,080 |
| 2016-06-20 | $18.71 | $19.48 | $18.35 | $19.37 | $18.47 | 1,913,730 |
| 2016-06-17 | $18.79 | $19.25 | $18.72 | $18.96 | $18.08 | 1,268,030 |
| 2016-06-16 | $19.18 | $19.24 | $18.61 | $18.69 | $17.83 | 1,281,300 |
| 2016-06-15 | $18.11 | $19.26 | $18.11 | $19.11 | $18.23 | 1,426,710 |
| 2016-06-14 | $18.12 | $18.47 | $18.02 | $18.30 | $17.45 | 1,609,200 |
| 2016-06-13 | $19.41 | $19.41 | $18.11 | $18.30 | $17.45 | 2,088,010 |
| 2016-06-10 | $19.64 | $19.64 | $19.64 | $19.64 | $18.73 | 0 |
| 2016-06-09 | $19.64 | $19.64 | $19.64 | $19.64 | $18.73 | 0 |
| 2016-06-08 | $19.90 | $19.98 | $19.54 | $19.64 | $18.73 | 1,547,160 |
| 2016-06-07 | $20.02 | $20.04 | $19.47 | $19.99 | $19.06 | 2,899,500 |
| 2016-06-06 | $20.56 | $20.65 | $19.83 | $20.14 | $19.21 | 4,155,910 |
| 2016-06-03 | $18.60 | $20.41 | $18.48 | $20.41 | $19.47 | 4,043,640 |
| 2016-06-02 | $18.54 | $18.67 | $18.31 | $18.55 | $17.69 | 984,340 |
| 2016-06-01 | $18.46 | $18.46 | $18.46 | $18.46 | $17.61 | 0 |
| 2016-05-31 | $17.70 | $18.47 | $17.70 | $18.46 | $17.61 | 1,776,000 |
| 2016-05-30 | $18.05 | $18.08 | $17.70 | $17.77 | $16.95 | 1,039,220 |
| 2016-05-27 | $17.67 | $18.08 | $17.60 | $17.94 | $17.11 | 1,315,540 |
| 2016-05-26 | $17.40 | $17.70 | $17.14 | $17.67 | $16.85 | 1,260,090 |
| 2016-05-25 | $17.73 | $17.83 | $17.31 | $17.39 | $16.59 | 1,181,560 |
| 2016-05-24 | $17.71 | $17.83 | $17.40 | $17.66 | $16.84 | 1,038,320 |
| 2016-05-23 | $17.50 | $17.83 | $17.49 | $17.82 | $17.00 | 1,323,470 |
| 2016-05-20 | $17.11 | $17.40 | $17.00 | $17.39 | $16.59 | 785,790 |
| 2016-05-19 | $17.16 | $17.46 | $17.10 | $17.25 | $16.45 | 875,630 |
| 2016-05-18 | $17.81 | $17.81 | $17.00 | $17.16 | $16.37 | 1,110,540 |
| 2016-05-17 | $17.95 | $18.22 | $17.47 | $17.83 | $17.00 | 1,329,610 |
| 2016-05-16 | $17.10 | $18.15 | $16.85 | $18.13 | $17.29 | 1,906,820 |
| 2016-05-13 | $16.96 | $17.22 | $16.83 | $17.08 | $16.29 | 1,239,950 |
| 2016-05-12 | $16.68 | $17.17 | $16.08 | $16.90 | $16.12 | 1,394,790 |
| 2016-05-11 | $17.47 | $17.86 | $16.98 | $17.04 | $16.25 | 1,181,580 |
| 2016-05-10 | $17.32 | $17.65 | $17.06 | $17.32 | $16.52 | 1,498,750 |
| 2016-05-09 | $18.50 | $18.90 | $17.32 | $17.33 | $16.53 | 2,961,850 |
| 2016-05-06 | $20.72 | $20.97 | $19.15 | $19.24 | $18.35 | 2,641,940 |
| 2016-05-05 | $20.80 | $20.89 | $20.48 | $20.66 | $19.70 | 1,150,440 |
| 2016-05-04 | $20.57 | $21.15 | $20.30 | $20.73 | $19.77 | 2,574,730 |
| 2016-05-03 | $20.15 | $20.86 | $20.01 | $20.60 | $19.65 | 2,437,320 |
| 2016-05-02 | $20.15 | $20.15 | $20.15 | $20.15 | $19.22 | 0 |
| 2016-04-29 | $19.91 | $20.36 | $19.84 | $20.15 | $19.22 | 809,270 |
| 2016-04-28 | $20.37 | $20.86 | $19.65 | $20.18 | $19.25 | 1,431,310 |
| 2016-04-27 | $20.50 | $21.23 | $20.24 | $20.37 | $19.43 | 1,311,730 |
| 2016-04-26 | $19.73 | $20.54 | $19.53 | $20.44 | $19.49 | 1,805,970 |
| 2016-04-25 | $20.98 | $21.29 | $19.22 | $19.94 | $19.02 | 2,049,760 |
| 2016-04-22 | $20.52 | $20.52 | $20.52 | $20.52 | $19.57 | 0 |
| 2016-04-21 | $21.21 | $21.40 | $20.40 | $20.52 | $19.57 | 1,569,850 |
| 2016-04-20 | $22.38 | $22.60 | $21.30 | $21.43 | $20.44 | 1,952,400 |
| 2016-04-19 | $21.71 | $22.45 | $21.38 | $22.42 | $21.38 | 1,466,260 |
| 2016-04-18 | $22.03 | $22.08 | $21.43 | $21.75 | $20.74 | 1,193,990 |
| 2016-04-15 | $22.25 | $22.80 | $22.01 | $22.12 | $21.10 | 945,310 |
| 2016-04-14 | $22.07 | $22.45 | $21.79 | $22.20 | $21.17 | 1,087,860 |
| 2016-04-13 | $21.79 | $22.25 | $21.63 | $21.85 | $20.84 | 939,350 |
| 2016-04-12 | $21.60 | $21.78 | $21.30 | $21.63 | $20.63 | 841,000 |
| 2016-04-11 | $21.14 | $21.80 | $20.10 | $21.70 | $20.70 | 1,063,250 |
| 2016-04-08 | $21.35 | $21.35 | $20.79 | $20.96 | $19.99 | 1,082,050 |
| 2016-04-07 | $21.71 | $21.94 | $21.22 | $21.51 | $20.51 | 839,830 |
| 2016-04-06 | $20.89 | $21.85 | $20.80 | $21.71 | $20.71 | 992,300 |
| 2016-04-05 | $20.98 | $21.18 | $20.68 | $21.12 | $20.14 | 1,429,390 |
| 2016-04-04 | $20.87 | $20.87 | $20.87 | $20.87 | $19.90 | 0 |
| 2016-04-01 | $20.10 | $20.88 | $20.10 | $20.87 | $19.90 | 1,601,560 |
| 2016-03-31 | $19.58 | $20.32 | $19.53 | $20.28 | $19.34 | 1,919,450 |
| 2016-03-30 | $18.80 | $19.58 | $18.80 | $19.51 | $18.61 | 1,108,500 |
| 2016-03-29 | $19.41 | $19.74 | $18.59 | $18.65 | $17.79 | 1,936,720 |
| 2016-03-28 | $19.75 | $19.97 | $19.48 | $19.57 | $18.66 | 887,950 |
| 2016-03-25 | $19.38 | $19.45 | $19.20 | $19.44 | $18.54 | 757,120 |
| 2016-03-24 | $18.88 | $19.50 | $18.83 | $19.20 | $18.31 | 1,196,600 |
| 2016-03-23 | $18.96 | $19.10 | $18.70 | $19.09 | $18.21 | 827,960 |
| 2016-03-22 | $18.55 | $19.30 | $18.35 | $18.92 | $18.04 | 1,255,000 |
| 2016-03-21 | $18.81 | $18.86 | $18.52 | $18.66 | $17.80 | 1,741,930 |
| 2016-03-18 | $17.66 | $18.63 | $17.60 | $18.63 | $17.77 | 2,429,920 |
| 2016-03-17 | $17.22 | $17.87 | $17.16 | $17.74 | $16.92 | 1,343,950 |
| 2016-03-16 | $17.90 | $17.92 | $17.20 | $17.22 | $16.42 | 2,088,350 |
| 2016-03-15 | $16.97 | $17.27 | $16.76 | $17.17 | $16.38 | 946,570 |
| 2016-03-14 | $16.67 | $17.12 | $16.40 | $17.01 | $16.22 | 1,236,170 |
| 2016-03-11 | $16.01 | $16.33 | $16.01 | $16.30 | $15.55 | 436,200 |
| 2016-03-10 | $16.88 | $16.88 | $16.17 | $16.22 | $15.47 | 857,250 |
| 2016-03-09 | $16.59 | $16.93 | $16.13 | $16.71 | $15.94 | 837,600 |
| 2016-03-08 | $16.70 | $16.77 | $16.02 | $16.70 | $15.93 | 1,264,150 |
| 2016-03-07 | $15.72 | $16.83 | $15.72 | $16.83 | $16.05 | 924,900 |
| 2016-03-04 | $16.59 | $16.66 | $15.80 | $16.03 | $15.29 | 1,110,770 |
| 2016-03-03 | $16.31 | $16.98 | $16.29 | $16.63 | $15.86 | 1,592,910 |
| 2016-03-02 | $15.58 | $16.28 | $15.51 | $16.28 | $15.53 | 1,765,310 |
| 2016-03-01 | $15.63 | $15.85 | $15.43 | $15.50 | $14.78 | 2,657,950 |
| 2016-02-29 | $16.99 | $17.10 | $16.24 | $16.24 | $15.49 | 338,800 |
| 2016-02-26 | $17.49 | $17.72 | $17.08 | $17.09 | $16.30 | 1,918,650 |
| 2016-02-25 | $18.91 | $18.91 | $17.98 | $17.98 | $17.15 | 1,129,000 |
| 2016-02-24 | $18.80 | $18.99 | $18.47 | $18.93 | $18.05 | 1,564,400 |
| 2016-02-23 | $19.00 | $19.12 | $18.64 | $18.90 | $18.03 | 1,257,100 |
| 2016-02-22 | $19.27 | $19.27 | $18.91 | $19.05 | $18.17 | 1,313,700 |
| 2016-02-19 | $18.80 | $19.14 | $18.70 | $18.99 | $18.11 | 761,800 |
| 2016-02-18 | $19.18 | $19.38 | $18.80 | $18.88 | $18.01 | 901,500 |
| 2016-02-17 | $18.52 | $19.38 | $18.52 | $19.14 | $18.25 | 1,233,560 |
| 2016-02-16 | $18.39 | $18.88 | $18.04 | $18.74 | $17.87 | 1,038,150 |
| 2016-02-15 | $17.95 | $18.28 | $17.52 | $18.10 | $17.26 | 985,860 |
| 2016-02-12 | $18.40 | $18.40 | $18.40 | $18.40 | $17.55 | 0 |
| 2016-02-11 | $18.40 | $18.40 | $18.40 | $18.40 | $17.55 | 0 |
| 2016-02-10 | $18.40 | $18.40 | $18.40 | $18.40 | $17.55 | 0 |
| 2016-02-09 | $18.40 | $18.40 | $18.40 | $18.40 | $17.55 | 0 |
| 2016-02-08 | $18.40 | $18.40 | $18.40 | $18.40 | $17.55 | 0 |
| 2016-02-05 | $18.45 | $18.80 | $18.33 | $18.40 | $17.55 | 1,452,160 |
| 2016-02-04 | $17.98 | $18.67 | $17.98 | $18.36 | $17.51 | 1,469,490 |
| 2016-02-03 | $17.55 | $17.95 | $17.30 | $17.79 | $16.97 | 698,900 |
| 2016-02-02 | $17.08 | $17.82 | $16.93 | $17.74 | $16.92 | 775,000 |
| 2016-02-01 | $17.56 | $17.61 | $16.73 | $16.99 | $16.20 | 790,730 |
| 2016-01-29 | $16.90 | $17.79 | $16.60 | $17.53 | $16.72 | 980,500 |
| 2016-01-28 | $16.78 | $17.83 | $16.78 | $17.02 | $16.23 | 1,099,090 |
| 2016-01-27 | $17.27 | $17.30 | $16.55 | $16.98 | $16.19 | 1,077,340 |
| 2016-01-26 | $18.18 | $18.43 | $17.42 | $17.42 | $16.61 | 1,409,490 |
| 2016-01-25 | $17.65 | $18.34 | $17.51 | $18.34 | $17.49 | 1,349,330 |
| 2016-01-22 | $17.31 | $17.49 | $16.65 | $17.47 | $16.66 | 648,640 |
| 2016-01-21 | $17.61 | $18.14 | $17.09 | $17.10 | $16.31 | 986,940 |
| 2016-01-20 | $17.81 | $18.20 | $17.38 | $17.89 | $17.06 | 1,032,150 |
| 2016-01-19 | $17.21 | $18.00 | $17.14 | $17.94 | $17.11 | 908,920 |
| 2016-01-18 | $16.30 | $17.55 | $16.30 | $17.21 | $16.41 | 847,500 |
| 2016-01-15 | $17.67 | $17.95 | $17.01 | $17.09 | $16.30 | 1,112,120 |
| 2016-01-14 | $16.95 | $17.70 | $16.43 | $17.67 | $16.85 | 2,116,050 |
| 2016-01-13 | $18.35 | $18.50 | $17.25 | $17.29 | $16.49 | 828,100 |
| 2016-01-12 | $18.31 | $18.80 | $18.02 | $18.07 | $17.23 | 1,403,800 |
| 2016-01-11 | $19.79 | $19.81 | $18.97 | $18.97 | $18.09 | 2,551,230 |
| 2016-01-08 | $20.00 | $20.71 | $19.37 | $19.97 | $19.05 | 3,011,520 |
| 2016-01-07 | $21.05 | $21.48 | $20.39 | $20.39 | $19.45 | 526,300 |
| 2016-01-06 | $21.15 | $21.64 | $21.15 | $21.46 | $20.47 | 1,065,700 |
| 2016-01-05 | $20.91 | $21.78 | $20.91 | $21.15 | $20.17 | 2,546,800 |
| 2016-01-04 | $23.28 | $23.28 | $22.01 | $22.01 | $20.99 | 2,301,240 |
| 2016-01-01 | $23.17 | $23.17 | $23.17 | $23.17 | $22.10 | 0 |
| 2015-12-31 | $23.65 | $24.08 | $23.00 | $23.17 | $22.10 | 1,794,650 |
| 2015-12-30 | $23.27 | $23.86 | $23.02 | $23.70 | $22.60 | 1,727,340 |
| 2015-12-29 | $23.31 | $23.45 | $22.15 | $23.11 | $22.04 | 2,539,470 |
| 2015-12-28 | $24.47 | $24.57 | $23.31 | $23.31 | $22.23 | 3,191,800 |
| 2015-12-25 | $23.90 | $24.65 | $23.50 | $24.54 | $23.40 | 1,656,650 |
| 2015-12-24 | $24.04 | $24.30 | $23.22 | $23.87 | $22.77 | 1,512,610 |
| 2015-12-23 | $24.38 | $24.87 | $23.71 | $24.17 | $23.05 | 1,555,980 |
| 2015-12-22 | $24.30 | $24.66 | $23.90 | $24.37 | $23.24 | 3,105,280 |
| 2015-12-21 | $24.48 | $25.30 | $24.05 | $24.38 | $23.25 | 2,570,820 |
| 2015-12-18 | $23.30 | $24.47 | $23.23 | $24.47 | $23.34 | 2,945,040 |
| 2015-12-17 | $23.21 | $23.58 | $23.00 | $23.30 | $22.22 | 1,695,330 |
| 2015-12-16 | $23.49 | $23.86 | $22.98 | $23.04 | $21.97 | 2,346,860 |
| 2015-12-15 | $21.80 | $22.96 | $21.80 | $22.96 | $21.90 | 1,364,380 |
| 2015-12-14 | $21.32 | $21.99 | $21.32 | $21.87 | $20.86 | 1,231,460 |
| 2015-12-11 | $21.72 | $21.88 | $21.32 | $21.65 | $20.65 | 943,280 |
| 2015-12-10 | $21.50 | $22.19 | $21.28 | $21.69 | $20.69 | 1,623,830 |
| 2015-12-09 | $21.70 | $22.09 | $21.54 | $21.69 | $20.69 | 1,561,720 |
| 2015-12-08 | $22.60 | $22.99 | $21.80 | $22.07 | $21.05 | 2,641,800 |
| 2015-12-07 | $21.50 | $22.42 | $21.26 | $22.42 | $21.38 | 2,902,290 |
| 2015-12-04 | $20.80 | $21.71 | $20.80 | $21.35 | $20.36 | 2,257,490 |
| 2015-12-03 | $19.82 | $20.90 | $19.82 | $20.90 | $19.93 | 1,711,690 |
| 2015-12-02 | $19.95 | $20.48 | $19.37 | $19.90 | $18.98 | 1,319,200 |
| 2015-12-01 | $19.66 | $20.07 | $19.59 | $19.75 | $18.84 | 1,047,860 |
| 2015-11-30 | $20.20 | $20.36 | $19.18 | $19.59 | $18.68 | 2,598,520 |
| 2015-11-27 | $21.38 | $21.49 | $20.19 | $20.19 | $19.26 | 3,289,280 |
| 2015-11-26 | $21.05 | $21.54 | $20.99 | $21.25 | $20.27 | 2,089,080 |
| 2015-11-25 | $20.52 | $21.04 | $20.52 | $20.99 | $20.02 | 2,300,000 |
| 2015-11-24 | $20.62 | $20.73 | $20.40 | $20.70 | $19.74 | 1,813,710 |
| 2015-11-23 | $20.90 | $21.02 | $20.50 | $20.69 | $19.73 | 1,827,720 |
| 2015-11-20 | $21.19 | $21.37 | $20.80 | $20.94 | $19.97 | 3,249,590 |
| 2015-11-19 | $20.85 | $21.30 | $20.78 | $21.19 | $20.21 | 1,943,480 |
| 2015-11-18 | $20.80 | $21.15 | $20.66 | $20.86 | $19.89 | 1,516,000 |
| 2015-11-17 | $21.38 | $21.46 | $20.60 | $20.83 | $19.87 | 4,247,800 |
| 2015-11-16 | $21.06 | $21.40 | $20.45 | $21.29 | $20.30 | 2,806,320 |
| 2015-11-13 | $22.13 | $22.19 | $21.03 | $21.44 | $20.45 | 2,590,440 |
| 2015-11-12 | $22.11 | $23.17 | $21.88 | $22.14 | $21.12 | 3,052,200 |
| 2015-11-11 | $21.01 | $22.09 | $21.01 | $22.09 | $21.07 | 3,502,800 |
| 2015-11-10 | $20.68 | $21.16 | $20.60 | $21.04 | $20.07 | 3,499,180 |
| 2015-11-09 | $21.33 | $22.47 | $20.57 | $20.85 | $19.89 | 5,096,710 |
| 2015-11-06 | $21.56 | $21.85 | $21.29 | $21.65 | $20.65 | 1,763,180 |
| 2015-11-05 | $20.98 | $21.88 | $20.72 | $21.55 | $20.55 | 2,186,650 |
| 2015-11-04 | $20.30 | $21.01 | $20.30 | $20.85 | $19.89 | 1,378,040 |
| 2015-11-03 | $20.56 | $20.56 | $20.03 | $20.28 | $19.34 | 815,500 |
| 2015-11-02 | $20.19 | $20.60 | $19.86 | $20.44 | $19.49 | 1,422,120 |
| 2015-10-30 | $20.38 | $20.89 | $19.99 | $20.34 | $19.40 | 1,610,590 |
| 2015-10-29 | $20.78 | $20.87 | $20.04 | $20.50 | $19.55 | 1,629,940 |
| 2015-10-28 | $19.86 | $20.53 | $19.51 | $20.52 | $19.57 | 5,906,910 |
| 2015-10-27 | $18.75 | $19.58 | $18.40 | $19.55 | $18.65 | 2,105,420 |
| 2015-10-26 | $18.49 | $18.95 | $18.42 | $18.77 | $17.90 | 1,701,390 |
| 2015-10-23 | $18.05 | $18.49 | $18.05 | $18.49 | $17.63 | 1,407,910 |
| 2015-10-22 | $17.78 | $18.39 | $17.47 | $18.25 | $17.41 | 1,443,910 |
| 2015-10-21 | $18.87 | $19.00 | $18.13 | $18.13 | $17.29 | 2,132,950 |
| 2015-10-20 | $18.80 | $19.29 | $18.00 | $19.08 | $18.20 | 1,804,180 |
| 2015-10-19 | $19.27 | $19.39 | $18.50 | $18.80 | $17.93 | 1,837,360 |
| 2015-10-16 | $19.11 | $19.31 | $19.00 | $19.17 | $18.28 | 1,518,980 |
| 2015-10-15 | $18.89 | $19.30 | $18.67 | $19.25 | $18.36 | 838,230 |
| 2015-10-14 | $19.10 | $19.17 | $18.81 | $18.92 | $18.04 | 835,260 |
| 2015-10-13 | $19.16 | $19.30 | $18.75 | $19.15 | $18.26 | 1,316,800 |
| 2015-10-12 | $19.13 | $19.13 | $18.71 | $19.13 | $18.24 | 1,851,140 |
| 2015-10-09 | $18.13 | $18.29 | $18.05 | $18.22 | $17.38 | 412,800 |
| 2015-10-08 | $17.86 | $18.25 | $17.50 | $18.17 | $17.33 | 1,144,350 |
| 2015-10-07 | $17.51 | $17.51 | $17.51 | $17.51 | $16.70 | 0 |
| 2015-10-06 | $17.51 | $17.51 | $17.51 | $17.51 | $16.70 | 0 |
| 2015-10-05 | $17.51 | $17.51 | $17.51 | $17.51 | $16.70 | 0 |
| 2015-10-02 | $17.51 | $17.51 | $17.51 | $17.51 | $16.70 | 0 |
| 2015-10-01 | $17.51 | $17.51 | $17.51 | $17.51 | $16.70 | 0 |
| 2015-09-30 | $17.48 | $17.69 | $16.90 | $17.51 | $16.70 | 894,700 |
| 2015-09-29 | $17.20 | $17.67 | $17.20 | $17.31 | $16.51 | 748,700 |
| 2015-09-28 | $16.82 | $17.45 | $16.73 | $17.37 | $16.57 | 1,237,500 |
| 2015-09-25 | $16.69 | $17.27 | $16.43 | $16.62 | $15.85 | 1,121,600 |
| 2015-09-24 | $16.27 | $16.80 | $16.27 | $16.61 | $15.84 | 1,159,500 |
| 2015-09-23 | $16.38 | $16.62 | $16.23 | $16.27 | $15.52 | 578,390 |
| 2015-09-22 | $16.75 | $16.85 | $16.50 | $16.70 | $15.93 | 1,032,860 |
| 2015-09-21 | $16.08 | $16.67 | $15.87 | $16.66 | $15.89 | 910,730 |
| 2015-09-18 | $16.10 | $16.20 | $15.77 | $16.10 | $15.35 | 526,620 |
| 2015-09-17 | $16.06 | $16.46 | $15.85 | $16.05 | $15.31 | 1,405,430 |
| 2015-09-16 | $15.16 | $16.25 | $15.15 | $16.23 | $15.48 | 1,151,890 |
| 2015-09-15 | $15.49 | $15.88 | $15.48 | $15.48 | $14.76 | 1,123,200 |
| 2015-09-14 | $17.55 | $17.57 | $16.29 | $16.29 | $15.54 | 1,442,000 |
| 2015-09-11 | $16.50 | $17.21 | $16.50 | $17.15 | $16.36 | 660,830 |
| 2015-09-10 | $16.46 | $17.23 | $16.31 | $16.96 | $16.18 | 1,645,700 |
| 2015-09-09 | $16.03 | $16.62 | $15.83 | $16.62 | $15.85 | 1,772,450 |
| 2015-09-08 | $15.08 | $15.83 | $14.52 | $15.83 | $15.10 | 1,742,810 |
| 2015-09-07 | $15.85 | $16.20 | $14.85 | $15.08 | $14.38 | 1,524,100 |
| 2015-09-04 | $15.63 | $15.63 | $15.63 | $15.63 | $14.91 | 0 |
| 2015-09-03 | $15.63 | $15.63 | $15.63 | $15.63 | $14.91 | 0 |
| 2015-09-02 | $15.63 | $16.37 | $15.63 | $15.63 | $14.91 | 1,757,800 |
| 2015-09-01 | $17.12 | $17.15 | $16.45 | $16.45 | $15.69 | 1,710,800 |
| 2015-08-31 | $18.08 | $18.08 | $17.28 | $17.32 | $16.52 | 1,238,170 |
| 2015-08-28 | $17.60 | $18.17 | $17.19 | $18.17 | $17.33 | 2,661,000 |
| 2015-08-27 | $17.90 | $18.50 | $16.96 | $17.31 | $16.51 | 3,000,860 |
| 2015-08-26 | $17.85 | $18.89 | $17.85 | $17.85 | $17.02 | 3,913,700 |
| 2015-08-25 | $18.79 | $18.80 | $18.79 | $18.79 | $17.92 | 1,460,300 |
| 2015-08-24 | $20.00 | $20.00 | $19.78 | $19.78 | $18.86 | 836,700 |
| 2015-08-21 | $20.52 | $21.33 | $20.08 | $20.82 | $19.86 | 4,455,820 |
| 2015-08-20 | $21.15 | $22.28 | $21.03 | $21.14 | $20.16 | 5,571,720 |
| 2015-08-19 | $19.22 | $21.22 | $19.22 | $21.22 | $20.24 | 5,228,900 |
Anhui Guotong HiTech Pipes Industry Company (600444) News Headlines
Recent Anhui Guotong HiTech Pipes Industry Company (600444) News
Similar Companies to Anhui Guotong HiTech Pipes Industry Company (600444) 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 | -- | -- | -- |