WuXi Huaguang Boiler Company Ltd (600475) Exchange: SHG
Data as of Aug. 27, 2025
$22.40 ($-1.50) -6.28%
WuXi Huaguang Boiler Company Ltd - Daily Information
Click for more stock information on WuXi Huaguang Boiler Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $23.51 |
| Previous Close | $22.40 |
| High | $23.83 |
| Low | $21.90 |
| Adjusted Open | $23.51 |
| Previous Adjusted Close | $22.40 |
| Adjusted High | $23.83 |
| Adjusted Low | $21.90 |
About WuXi Huaguang Boiler Company Ltd (600475)
WuXi Huaguang Boiler Co., Ltd. is principally engaged in the development, manufacture and distribution of energy-efficient power generation equipment. The Company's major products are circulating fluid bed boilers, coal boilers, waste incineration boilers, waste heat boilers, biomass boilers, gas boilers and hot water boilers. The Company also involves in the desulfurization, denitrification and dust and other flue gas treatment projects and services, power plant engineering and services, as well as heat and power business. It distributes its products in domestic and overseas markets.
Invest in WuXi Huaguang Boiler Company Ltd (600475)
Historical Stock Data for WuXi Huaguang Boiler Company Ltd (600475)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $23.51 | $23.83 | $21.90 | $22.40 | $22.40 | 38,480,180 |
| 2025-08-25 | $26.21 | $28.15 | $23.85 | $23.90 | $23.90 | 50,659,310 |
| 2025-08-22 | $25.50 | $25.92 | $24.28 | $25.92 | $25.92 | 17,608,990 |
| 2025-08-21 | $21.20 | $23.56 | $20.76 | $23.56 | $23.56 | 19,284,160 |
| 2025-08-20 | $20.32 | $21.55 | $20.05 | $21.42 | $21.42 | 18,294,280 |
| 2025-08-19 | $21.56 | $22.20 | $20.73 | $20.73 | $20.73 | 24,525,750 |
| 2025-08-18 | $21.40 | $22.35 | $21.40 | $21.47 | $21.47 | 19,635,770 |
| 2025-08-15 | $20.89 | $22.35 | $20.83 | $21.69 | $21.69 | 25,942,300 |
| 2025-08-14 | $22.50 | $22.62 | $20.41 | $20.80 | $20.80 | 32,910,330 |
| 2025-08-13 | $22.28 | $22.78 | $21.86 | $22.31 | $22.31 | 25,373,470 |
| 2025-08-12 | $22.23 | $22.61 | $21.52 | $22.45 | $22.45 | 33,783,470 |
| 2025-08-11 | $21.70 | $23.31 | $20.56 | $22.88 | $22.88 | 64,285,360 |
| 2025-08-08 | $20.50 | $21.19 | $20.24 | $21.19 | $21.19 | 11,061,820 |
| 2025-08-07 | $18.00 | $19.26 | $17.88 | $19.26 | $19.26 | 15,798,220 |
| 2025-08-06 | $16.00 | $17.51 | $16.00 | $17.51 | $17.51 | 40,407,430 |
| 2025-08-05 | $14.54 | $15.92 | $14.30 | $15.92 | $15.92 | 33,885,730 |
| 2025-08-04 | $14.53 | $14.58 | $14.26 | $14.47 | $14.47 | 9,741,770 |
| 2025-08-01 | $14.12 | $14.53 | $14.09 | $14.44 | $14.44 | 16,719,180 |
| 2025-07-31 | $14.16 | $14.35 | $13.97 | $14.12 | $14.12 | 13,552,880 |
| 2025-07-30 | $14.66 | $14.73 | $14.10 | $14.16 | $14.16 | 18,837,420 |
| 2025-07-29 | $14.51 | $14.73 | $14.33 | $14.68 | $14.68 | 13,459,910 |
| 2025-07-28 | $14.44 | $14.57 | $14.30 | $14.56 | $14.56 | 10,555,020 |
| 2025-07-25 | $14.58 | $14.77 | $14.34 | $14.40 | $14.40 | 11,883,550 |
| 2025-07-24 | $14.40 | $14.58 | $14.31 | $14.51 | $14.51 | 15,812,360 |
| 2025-07-23 | $14.60 | $14.75 | $14.38 | $14.47 | $14.47 | 13,805,500 |
| 2025-07-22 | $14.81 | $14.96 | $14.47 | $14.63 | $14.63 | 27,017,340 |
| 2025-07-21 | $15.28 | $15.50 | $14.85 | $14.95 | $14.95 | 27,380,380 |
| 2025-07-18 | $15.11 | $15.70 | $15.00 | $15.17 | $15.17 | 30,614,330 |
| 2025-07-17 | $14.70 | $16.00 | $14.45 | $15.31 | $15.31 | 52,898,380 |
| 2025-07-16 | $14.71 | $15.05 | $14.27 | $14.65 | $14.65 | 38,813,890 |
| 2025-07-15 | $15.88 | $15.96 | $15.03 | $15.04 | $15.04 | 56,474,540 |
| 2025-07-14 | $15.50 | $17.39 | $15.40 | $16.70 | $16.70 | 75,664,500 |
| 2025-07-11 | $19.15 | $19.55 | $16.56 | $16.56 | $16.56 | 94,128,410 |
| 2025-07-10 | $17.65 | $18.40 | $17.64 | $18.40 | $18.40 | 23,443,040 |
| 2025-07-09 | $15.30 | $16.73 | $15.24 | $16.73 | $16.73 | 56,149,010 |
| 2025-07-08 | $14.32 | $15.21 | $13.32 | $15.21 | $15.21 | 67,136,470 |
| 2025-07-07 | $13.00 | $13.83 | $12.40 | $13.83 | $13.83 | 62,871,910 |
| 2025-07-04 | $11.43 | $12.57 | $11.33 | $12.57 | $12.57 | 60,154,820 |
| 2025-07-03 | $10.40 | $11.43 | $10.21 | $11.43 | $11.43 | 30,931,110 |
| 2025-07-02 | $10.49 | $10.50 | $10.36 | $10.39 | $10.39 | 4,431,720 |
| 2025-06-30 | $10.54 | $10.61 | $10.41 | $10.42 | $10.42 | 7,572,320 |
| 2025-06-27 | $10.50 | $10.55 | $10.30 | $10.47 | $10.47 | 8,625,400 |
| 2025-06-26 | $10.70 | $10.72 | $10.51 | $10.51 | $10.51 | 8,096,640 |
| 2025-06-25 | $10.70 | $10.75 | $10.56 | $10.66 | $10.66 | 9,704,500 |
| 2025-06-24 | $10.67 | $10.74 | $10.50 | $10.72 | $10.72 | 13,248,150 |
| 2025-06-23 | $10.79 | $10.87 | $10.64 | $10.69 | $10.69 | 10,719,180 |
| 2025-06-20 | $10.97 | $11.09 | $10.66 | $10.79 | $10.79 | 12,209,400 |
| 2025-06-19 | $11.40 | $11.45 | $10.94 | $10.97 | $10.97 | 16,012,700 |
| 2025-06-18 | $11.48 | $11.65 | $11.25 | $11.26 | $11.26 | 29,665,170 |
| 2025-06-17 | $10.30 | $11.48 | $10.30 | $11.48 | $11.48 | 27,591,900 |
| 2025-06-13 | $10.48 | $10.50 | $10.34 | $10.35 | $10.35 | 6,131,960 |
| 2025-06-12 | $10.51 | $10.58 | $10.42 | $10.49 | $10.49 | 5,939,680 |
| 2025-06-11 | $10.52 | $10.62 | $10.37 | $10.50 | $10.50 | 4,977,380 |
| 2025-06-10 | $10.50 | $10.57 | $10.38 | $10.45 | $10.45 | 4,895,270 |
| 2025-06-09 | $10.57 | $10.57 | $10.39 | $10.50 | $10.50 | 5,330,360 |
| 2025-06-06 | $10.47 | $10.57 | $10.41 | $10.52 | $10.52 | 4,783,020 |
| 2025-06-05 | $10.43 | $10.64 | $10.43 | $10.52 | $10.52 | 5,083,160 |
| 2025-06-04 | $10.60 | $10.67 | $10.41 | $10.51 | $10.51 | 4,364,230 |
| 2025-06-03 | $10.41 | $10.66 | $10.20 | $10.60 | $10.60 | 8,294,870 |
| 2025-05-30 | $10.59 | $10.70 | $10.40 | $10.48 | $10.48 | 7,237,590 |
| 2025-05-29 | $10.57 | $10.62 | $10.46 | $10.54 | $10.54 | 6,654,180 |
| 2025-05-28 | $10.81 | $10.86 | $10.39 | $10.57 | $10.57 | 12,616,790 |
| 2025-05-27 | $10.54 | $10.84 | $10.39 | $10.76 | $10.76 | 12,124,790 |
| 2025-05-26 | $10.16 | $10.57 | $10.16 | $10.44 | $10.44 | 9,892,540 |
| 2025-05-23 | $10.46 | $10.56 | $10.13 | $10.20 | $10.20 | 12,824,280 |
| 2025-05-22 | $10.14 | $10.80 | $10.03 | $10.50 | $10.50 | 27,191,000 |
| 2025-05-21 | $10.10 | $10.20 | $10.02 | $10.06 | $10.06 | 5,468,610 |
| 2025-05-20 | $10.17 | $10.24 | $10.01 | $10.08 | $10.08 | 8,291,350 |
| 2025-05-19 | $9.87 | $10.18 | $9.80 | $10.17 | $10.17 | 14,148,550 |
| 2025-05-16 | $9.91 | $10.03 | $9.75 | $9.86 | $9.86 | 6,662,830 |
| 2025-05-15 | $9.77 | $10.07 | $9.64 | $10.00 | $10.00 | 14,572,060 |
| 2025-05-14 | $9.72 | $9.88 | $9.62 | $9.78 | $9.78 | 9,096,140 |
| 2025-05-13 | $9.67 | $9.73 | $9.58 | $9.69 | $9.69 | 5,946,190 |
| 2025-05-12 | $9.65 | $9.73 | $9.62 | $9.66 | $9.66 | 6,337,990 |
| 2025-05-09 | $9.59 | $9.78 | $9.51 | $9.66 | $9.66 | 10,731,460 |
| 2025-05-08 | $9.55 | $9.66 | $9.47 | $9.54 | $9.54 | 8,443,940 |
| 2025-05-07 | $9.40 | $9.58 | $9.40 | $9.55 | $9.55 | 9,560,040 |
| 2025-05-06 | $9.12 | $9.47 | $9.06 | $9.40 | $9.40 | 10,236,580 |
| 2025-04-30 | $8.97 | $9.44 | $8.95 | $9.13 | $9.13 | 12,700,160 |
| 2025-04-29 | $8.80 | $9.00 | $8.70 | $8.98 | $8.98 | 5,076,300 |
| 2025-04-28 | $9.01 | $9.03 | $8.87 | $8.87 | $8.87 | 4,066,570 |
| 2025-04-25 | $8.85 | $9.03 | $8.85 | $9.03 | $9.03 | 3,850,800 |
| 2025-04-24 | $8.82 | $8.91 | $8.77 | $8.88 | $8.88 | 4,353,180 |
| 2025-04-23 | $8.82 | $8.87 | $8.76 | $8.80 | $8.80 | 2,845,480 |
| 2025-04-22 | $8.81 | $8.88 | $8.77 | $8.79 | $8.79 | 3,336,080 |
| 2025-04-21 | $8.78 | $8.85 | $8.72 | $8.80 | $8.80 | 3,489,100 |
| 2025-04-18 | $8.82 | $8.83 | $8.73 | $8.79 | $8.79 | 3,059,300 |
| 2025-04-17 | $8.76 | $8.98 | $8.66 | $8.84 | $8.84 | 7,323,550 |
| 2025-04-16 | $8.64 | $8.81 | $8.58 | $8.77 | $8.77 | 7,673,160 |
| 2025-04-15 | $8.65 | $8.66 | $8.55 | $8.63 | $8.63 | 2,894,690 |
| 2025-04-14 | $8.66 | $8.68 | $8.60 | $8.65 | $8.65 | 4,899,990 |
| 2025-04-11 | $8.57 | $8.66 | $8.48 | $8.59 | $8.59 | 3,842,360 |
| 2025-04-10 | $8.71 | $8.72 | $8.57 | $8.62 | $8.62 | 7,906,330 |
| 2025-04-09 | $8.50 | $8.66 | $8.28 | $8.56 | $8.56 | 6,822,560 |
| 2025-04-08 | $8.41 | $8.62 | $8.31 | $8.56 | $8.56 | 9,776,830 |
| 2025-04-07 | $8.90 | $8.94 | $8.34 | $8.34 | $8.34 | 15,691,830 |
| 2025-04-03 | $9.21 | $9.34 | $9.19 | $9.27 | $9.27 | 4,467,530 |
| 2025-04-02 | $9.39 | $9.46 | $9.21 | $9.27 | $9.27 | 7,274,720 |
| 2025-04-01 | $9.53 | $9.56 | $9.38 | $9.43 | $9.43 | 8,762,570 |
| 2025-03-31 | $9.50 | $9.70 | $9.43 | $9.48 | $9.48 | 14,344,690 |
| 2025-03-28 | $9.26 | $9.64 | $9.23 | $9.53 | $9.53 | 16,985,530 |
| 2025-03-27 | $9.30 | $9.31 | $9.19 | $9.27 | $9.27 | 4,511,210 |
| 2025-03-26 | $9.28 | $9.34 | $9.27 | $9.31 | $9.31 | 4,058,800 |
| 2025-03-25 | $9.21 | $9.33 | $9.17 | $9.30 | $9.30 | 5,184,020 |
| 2025-03-24 | $9.20 | $9.23 | $9.09 | $9.20 | $9.20 | 4,825,090 |
| 2025-03-21 | $9.12 | $9.28 | $9.12 | $9.17 | $9.17 | 5,746,440 |
| 2025-03-20 | $9.38 | $9.50 | $9.21 | $9.24 | $9.24 | 10,242,730 |
| 2025-03-19 | $9.20 | $9.21 | $9.15 | $9.16 | $9.16 | 3,317,420 |
| 2025-03-18 | $9.19 | $9.26 | $9.16 | $9.19 | $9.19 | 4,462,390 |
| 2025-03-17 | $9.15 | $9.22 | $9.09 | $9.17 | $9.17 | 4,239,710 |
| 2025-03-14 | $9.06 | $9.17 | $9.01 | $9.09 | $9.09 | 4,577,490 |
| 2025-03-13 | $9.09 | $9.09 | $8.98 | $9.05 | $9.05 | 4,003,300 |
| 2025-03-12 | $8.89 | $9.14 | $8.87 | $9.06 | $9.06 | 7,990,640 |
| 2025-03-11 | $8.82 | $8.90 | $8.79 | $8.90 | $8.90 | 3,025,550 |
| 2025-03-10 | $8.83 | $8.88 | $8.81 | $8.87 | $8.87 | 2,400,700 |
| 2025-03-07 | $8.92 | $8.92 | $8.80 | $8.84 | $8.84 | 3,836,910 |
| 2025-03-06 | $8.82 | $8.91 | $8.81 | $8.90 | $8.90 | 3,725,320 |
| 2025-03-05 | $8.85 | $8.85 | $8.71 | $8.80 | $8.80 | 4,357,500 |
| 2025-03-04 | $8.86 | $8.89 | $8.83 | $8.83 | $8.83 | 3,471,980 |
| 2025-03-03 | $8.90 | $8.97 | $8.85 | $8.85 | $8.85 | 3,248,060 |
| 2025-02-28 | $8.98 | $8.98 | $8.86 | $8.91 | $8.91 | 4,240,900 |
| 2025-02-27 | $9.05 | $9.07 | $8.91 | $8.97 | $8.97 | 3,392,400 |
| 2025-02-26 | $8.88 | $9.05 | $8.88 | $9.04 | $9.04 | 4,906,450 |
| 2025-02-25 | $8.93 | $8.94 | $8.88 | $8.91 | $8.91 | 3,065,860 |
| 2025-02-24 | $8.92 | $8.99 | $8.88 | $8.98 | $8.98 | 4,302,420 |
| 2025-02-20 | $8.93 | $8.96 | $8.86 | $8.87 | $8.87 | 5,192,280 |
| 2025-02-19 | $8.92 | $8.97 | $8.88 | $8.95 | $8.95 | 2,918,580 |
| 2025-02-18 | $9.05 | $9.08 | $8.89 | $8.92 | $8.92 | 5,928,690 |
| 2025-02-17 | $9.14 | $9.15 | $9.02 | $9.05 | $9.05 | 4,979,280 |
| 2025-02-14 | $9.11 | $9.18 | $9.07 | $9.14 | $9.14 | 4,260,530 |
| 2025-02-13 | $9.28 | $9.28 | $9.08 | $9.09 | $9.09 | 6,275,300 |
| 2025-02-12 | $9.05 | $9.26 | $9.02 | $9.17 | $9.17 | 8,364,040 |
| 2025-02-11 | $9.07 | $9.07 | $8.96 | $9.05 | $9.05 | 4,218,960 |
| 2025-02-10 | $9.08 | $9.14 | $9.04 | $9.05 | $9.05 | 5,628,050 |
| 2025-02-07 | $9.01 | $9.12 | $8.99 | $9.08 | $9.08 | 4,631,420 |
| 2025-02-06 | $8.96 | $9.02 | $8.90 | $9.02 | $9.02 | 3,360,590 |
| 2025-02-05 | $9.05 | $9.07 | $8.95 | $8.98 | $8.98 | 2,936,460 |
| 2025-01-27 | $8.94 | $9.12 | $8.94 | $9.02 | $9.02 | 3,321,310 |
| 2025-01-24 | $8.90 | $8.99 | $8.90 | $8.97 | $8.97 | 2,879,870 |
| 2025-01-23 | $8.99 | $9.04 | $8.93 | $8.93 | $8.93 | 2,984,820 |
| 2025-01-22 | $8.95 | $8.99 | $8.89 | $8.91 | $8.91 | 2,430,580 |
| 2025-01-21 | $9.05 | $9.06 | $8.92 | $8.95 | $8.95 | 1,956,500 |
| 2025-01-20 | $9.05 | $9.11 | $9.00 | $9.00 | $9.00 | 2,632,760 |
| 2025-01-17 | $9.02 | $9.05 | $8.95 | $9.02 | $9.02 | 2,206,180 |
| 2025-01-16 | $8.95 | $9.14 | $8.91 | $9.04 | $9.04 | 4,609,480 |
| 2025-01-15 | $8.92 | $8.96 | $8.88 | $8.91 | $8.91 | 2,625,370 |
| 2025-01-14 | $8.81 | $8.95 | $8.79 | $8.95 | $8.95 | 3,536,280 |
| 2025-01-13 | $8.76 | $8.89 | $8.73 | $8.80 | $8.80 | 2,783,950 |
| 2025-01-09 | $8.94 | $8.99 | $8.82 | $8.82 | $8.82 | 4,423,380 |
| 2025-01-08 | $9.05 | $9.12 | $8.84 | $8.99 | $8.99 | 5,924,500 |
| 2025-01-07 | $8.99 | $9.27 | $8.96 | $9.14 | $9.14 | 6,912,680 |
| 2025-01-06 | $8.88 | $9.06 | $8.81 | $8.98 | $8.98 | 4,488,230 |
| 2025-01-03 | $8.92 | $9.08 | $8.86 | $8.93 | $8.93 | 5,906,300 |
| 2025-01-02 | $9.02 | $9.11 | $8.90 | $8.92 | $8.92 | 6,892,920 |
| 2024-12-31 | $9.11 | $9.15 | $8.99 | $9.01 | $9.01 | 5,104,690 |
| 2024-12-30 | $9.16 | $9.16 | $9.01 | $9.12 | $9.12 | 4,692,350 |
| 2024-12-27 | $9.05 | $9.27 | $9.01 | $9.18 | $9.18 | 7,144,370 |
| 2024-12-26 | $9.11 | $9.15 | $8.98 | $9.04 | $9.04 | 6,502,460 |
| 2024-12-25 | $9.19 | $9.19 | $9.07 | $9.10 | $9.10 | 3,495,180 |
| 2024-12-24 | $9.02 | $9.21 | $9.02 | $9.19 | $9.19 | 4,104,750 |
| 2024-12-23 | $9.14 | $9.19 | $9.05 | $9.06 | $9.06 | 4,870,030 |
| 2024-12-20 | $9.20 | $9.23 | $9.14 | $9.16 | $9.16 | 3,713,500 |
| 2024-12-19 | $9.23 | $9.30 | $9.11 | $9.21 | $9.21 | 4,872,800 |
| 2024-12-18 | $9.33 | $9.41 | $9.28 | $9.30 | $9.30 | 2,950,450 |
| 2024-12-17 | $9.40 | $9.46 | $9.27 | $9.28 | $9.28 | 4,352,050 |
| 2024-12-16 | $9.40 | $9.57 | $9.40 | $9.44 | $9.44 | 5,005,260 |
| 2024-12-13 | $9.55 | $9.61 | $9.39 | $9.40 | $9.40 | 7,143,250 |
| 2024-12-12 | $9.53 | $9.62 | $9.43 | $9.60 | $9.60 | 6,907,260 |
| 2024-12-11 | $9.55 | $9.63 | $9.52 | $9.58 | $9.58 | 6,459,660 |
| 2024-12-10 | $9.72 | $9.78 | $9.54 | $9.55 | $9.55 | 8,130,690 |
| 2024-12-09 | $9.60 | $9.63 | $9.49 | $9.56 | $9.56 | 4,902,220 |
| 2024-12-06 | $9.45 | $9.61 | $9.40 | $9.60 | $9.60 | 7,302,240 |
| 2024-12-05 | $9.41 | $9.49 | $9.39 | $9.43 | $9.43 | 3,861,060 |
| 2024-12-04 | $9.54 | $9.55 | $9.36 | $9.41 | $9.41 | 5,268,450 |
| 2024-12-03 | $9.62 | $9.62 | $9.48 | $9.55 | $9.55 | 5,382,350 |
| 2024-12-02 | $9.62 | $9.66 | $9.57 | $9.60 | $9.60 | 6,285,060 |
| 2024-11-29 | $9.50 | $9.62 | $9.48 | $9.62 | $9.62 | 6,523,280 |
| 2024-11-28 | $9.45 | $9.58 | $9.44 | $9.52 | $9.52 | 4,502,310 |
| 2024-11-27 | $9.32 | $9.48 | $9.16 | $9.48 | $9.48 | 5,478,400 |
| 2024-11-26 | $9.43 | $9.45 | $9.29 | $9.33 | $9.33 | 4,355,580 |
| 2024-11-25 | $9.33 | $9.47 | $9.28 | $9.43 | $9.43 | 4,826,300 |
| 2024-11-22 | $9.68 | $9.71 | $9.31 | $9.33 | $9.33 | 7,129,570 |
| 2024-11-21 | $9.58 | $9.72 | $9.55 | $9.67 | $9.67 | 7,867,040 |
| 2024-11-20 | $9.47 | $9.73 | $9.43 | $9.61 | $9.61 | 8,527,400 |
| 2024-11-19 | $9.29 | $9.50 | $9.26 | $9.50 | $9.50 | 5,001,180 |
| 2024-11-18 | $9.34 | $9.50 | $9.29 | $9.32 | $9.32 | 6,047,110 |
| 2024-11-15 | $9.39 | $9.48 | $9.25 | $9.27 | $9.27 | 6,878,200 |
| 2024-11-14 | $9.75 | $9.75 | $9.36 | $9.42 | $9.42 | 10,677,300 |
| 2024-11-13 | $9.61 | $9.87 | $9.51 | $9.79 | $9.79 | 14,903,530 |
| 2024-11-12 | $9.63 | $9.80 | $9.54 | $9.64 | $9.64 | 14,189,980 |
| 2024-11-11 | $9.59 | $9.69 | $9.48 | $9.65 | $9.65 | 13,851,380 |
| 2024-11-08 | $9.64 | $9.75 | $9.39 | $9.49 | $9.49 | 12,572,620 |
| 2024-11-07 | $9.26 | $9.62 | $9.24 | $9.60 | $9.60 | 15,688,430 |
| 2024-11-06 | $9.31 | $9.34 | $9.17 | $9.24 | $9.24 | 9,293,290 |
| 2024-11-05 | $9.18 | $9.29 | $9.09 | $9.27 | $9.27 | 9,427,890 |
| 2024-11-04 | $8.95 | $9.14 | $8.95 | $9.14 | $9.14 | 6,278,840 |
| 2024-11-01 | $9.08 | $9.10 | $8.88 | $8.95 | $8.95 | 8,857,430 |
| 2024-10-31 | $9.01 | $9.15 | $8.98 | $9.13 | $9.13 | 7,208,520 |
| 2024-10-30 | $9.09 | $9.17 | $8.90 | $8.97 | $8.97 | 9,806,030 |
| 2024-10-29 | $9.53 | $9.55 | $9.18 | $9.20 | $9.20 | 8,365,770 |
| 2024-10-28 | $9.44 | $9.51 | $9.31 | $9.51 | $9.51 | 6,985,500 |
| 2024-10-25 | $9.24 | $9.38 | $9.22 | $9.36 | $9.36 | 5,808,140 |
| 2024-10-24 | $9.33 | $9.33 | $9.18 | $9.22 | $9.22 | 4,429,200 |
| 2024-10-23 | $9.18 | $9.37 | $9.18 | $9.33 | $9.33 | 8,612,250 |
| 2024-10-22 | $9.04 | $9.20 | $8.97 | $9.19 | $9.19 | 7,873,910 |
| 2024-10-21 | $9.18 | $9.24 | $9.00 | $9.04 | $9.04 | 9,349,070 |
| 2024-10-18 | $8.95 | $9.30 | $8.86 | $9.16 | $9.16 | 7,882,890 |
| 2024-10-17 | $9.14 | $9.20 | $8.95 | $8.96 | $8.96 | 6,297,540 |
| 2024-10-16 | $9.03 | $9.21 | $9.02 | $9.13 | $9.13 | 3,955,450 |
| 2024-10-15 | $9.37 | $9.37 | $9.10 | $9.11 | $9.11 | 7,021,620 |
| 2024-10-14 | $9.49 | $9.60 | $9.19 | $9.42 | $9.42 | 9,050,750 |
| 2024-10-11 | $9.41 | $9.43 | $9.09 | $9.17 | $9.17 | 6,718,370 |
| 2024-10-10 | $9.33 | $9.66 | $9.31 | $9.42 | $9.42 | 8,482,650 |
| 2024-10-09 | $10.04 | $10.05 | $9.27 | $9.36 | $9.36 | 17,087,360 |
| 2024-10-08 | $10.76 | $10.81 | $9.85 | $10.24 | $10.24 | 21,792,370 |
| 2024-09-30 | $9.50 | $9.93 | $9.37 | $9.83 | $9.83 | 17,459,030 |
| 2024-09-27 | $8.97 | $9.19 | $8.97 | $9.17 | $9.17 | 4,788,020 |
| 2024-09-26 | $8.66 | $8.93 | $8.62 | $8.92 | $8.92 | 5,433,800 |
| 2024-09-25 | $8.63 | $8.81 | $8.62 | $8.66 | $8.66 | 5,570,560 |
| 2024-09-24 | $8.25 | $8.58 | $8.24 | $8.58 | $8.58 | 5,561,480 |
| 2024-09-23 | $8.22 | $8.27 | $8.17 | $8.20 | $8.20 | 1,627,170 |
| 2024-09-20 | $8.32 | $8.32 | $8.15 | $8.21 | $8.21 | 2,458,500 |
| 2024-09-19 | $8.15 | $8.39 | $8.14 | $8.28 | $8.28 | 2,500,000 |
| 2024-09-18 | $8.23 | $8.29 | $8.05 | $8.14 | $8.14 | 3,823,940 |
| 2024-09-13 | $8.37 | $8.37 | $8.26 | $8.28 | $8.28 | 1,759,600 |
| 2024-09-12 | $8.25 | $8.41 | $8.25 | $8.33 | $8.33 | 2,847,370 |
| 2024-09-11 | $8.28 | $8.30 | $8.18 | $8.25 | $8.25 | 2,293,790 |
| 2024-09-10 | $8.34 | $8.36 | $8.05 | $8.28 | $8.28 | 3,959,480 |
| 2024-09-09 | $8.33 | $8.46 | $8.30 | $8.31 | $8.31 | 2,401,740 |
| 2024-09-06 | $8.52 | $8.57 | $8.44 | $8.46 | $8.46 | 3,073,530 |
| 2024-09-05 | $8.48 | $8.57 | $8.47 | $8.55 | $8.55 | 1,967,100 |
| 2024-09-04 | $8.43 | $8.52 | $8.43 | $8.47 | $8.47 | 2,794,230 |
| 2024-09-03 | $8.46 | $8.57 | $8.42 | $8.50 | $8.50 | 3,831,230 |
| 2024-09-02 | $8.55 | $8.63 | $8.43 | $8.43 | $8.43 | 5,644,580 |
| 2024-08-30 | $8.50 | $8.68 | $8.35 | $8.56 | $8.56 | 8,280,810 |
| 2024-08-29 | $8.52 | $8.63 | $8.48 | $8.61 | $8.61 | 2,446,400 |
| 2024-08-28 | $8.54 | $8.56 | $8.44 | $8.53 | $8.53 | 2,118,580 |
| 2024-08-27 | $8.51 | $8.54 | $8.45 | $8.48 | $8.48 | 1,702,800 |
| 2024-08-26 | $8.41 | $8.56 | $8.39 | $8.54 | $8.54 | 2,919,500 |
| 2024-08-23 | $8.42 | $8.48 | $8.36 | $8.41 | $8.41 | 2,690,900 |
| 2024-08-22 | $8.51 | $8.56 | $8.38 | $8.42 | $8.42 | 3,075,230 |
| 2024-08-21 | $8.54 | $8.55 | $8.46 | $8.50 | $8.50 | 2,625,520 |
| 2024-08-20 | $8.71 | $8.72 | $8.48 | $8.54 | $8.54 | 3,810,770 |
| 2024-08-19 | $8.66 | $8.72 | $8.62 | $8.64 | $8.64 | 2,243,400 |
| 2024-08-16 | $8.76 | $8.81 | $8.64 | $8.64 | $8.64 | 3,676,100 |
| 2024-08-15 | $8.79 | $8.85 | $8.68 | $8.79 | $8.79 | 3,934,890 |
| 2024-08-14 | $8.80 | $8.87 | $8.76 | $8.77 | $8.77 | 3,560,120 |
| 2024-08-13 | $8.67 | $8.81 | $8.62 | $8.80 | $8.80 | 4,817,380 |
| 2024-08-12 | $8.72 | $8.81 | $8.63 | $8.72 | $8.72 | 5,841,730 |
| 2024-08-09 | $8.68 | $8.74 | $8.61 | $8.61 | $8.61 | 2,502,200 |
| 2024-08-08 | $8.61 | $8.69 | $8.55 | $8.63 | $8.63 | 2,319,260 |
| 2024-08-07 | $8.62 | $8.68 | $8.53 | $8.63 | $8.63 | 3,032,880 |
| 2024-08-06 | $8.56 | $8.69 | $8.53 | $8.62 | $8.62 | 4,368,120 |
| 2024-08-05 | $8.60 | $8.72 | $8.47 | $8.49 | $8.49 | 5,271,600 |
| 2024-08-02 | $8.70 | $8.80 | $8.68 | $8.70 | $8.70 | 3,331,790 |
| 2024-08-01 | $8.84 | $8.92 | $8.73 | $8.76 | $8.76 | 4,090,430 |
| 2024-07-31 | $8.68 | $8.88 | $8.61 | $8.88 | $8.88 | 5,498,230 |
| 2024-07-30 | $8.65 | $8.69 | $8.55 | $8.63 | $8.63 | 2,445,360 |
| 2024-07-29 | $8.79 | $8.83 | $8.67 | $8.69 | $8.69 | 3,179,460 |
| 2024-07-26 | $8.66 | $8.79 | $8.64 | $8.77 | $8.77 | 4,079,980 |
| 2024-07-25 | $8.49 | $8.74 | $8.45 | $8.66 | $8.66 | 3,894,410 |
| 2024-07-24 | $8.50 | $8.61 | $8.42 | $8.52 | $8.52 | 3,535,980 |
| 2024-07-23 | $8.66 | $8.73 | $8.54 | $8.54 | $8.54 | 2,689,390 |
| 2024-07-22 | $8.64 | $8.79 | $8.61 | $8.66 | $8.66 | 3,855,660 |
| 2024-07-19 | $8.55 | $8.65 | $8.47 | $8.61 | $8.61 | 2,469,800 |
| 2024-07-18 | $8.41 | $8.56 | $8.35 | $8.55 | $8.55 | 3,508,730 |
| 2024-07-17 | $8.43 | $8.52 | $8.41 | $8.47 | $8.47 | 2,419,400 |
| 2024-07-16 | $8.58 | $8.58 | $8.41 | $8.47 | $8.47 | 2,890,600 |
| 2024-07-15 | $8.64 | $8.66 | $8.50 | $8.53 | $8.53 | 3,273,750 |
| 2024-07-12 | $8.64 | $8.71 | $8.61 | $8.66 | $8.66 | 3,086,990 |
| 2024-07-11 | $8.63 | $8.69 | $8.56 | $8.65 | $8.65 | 4,366,760 |
| 2024-07-10 | $8.54 | $8.58 | $8.44 | $8.49 | $8.49 | 3,485,250 |
| 2024-07-09 | $8.45 | $8.62 | $8.29 | $8.60 | $8.60 | 6,961,050 |
| 2024-07-08 | $8.54 | $8.57 | $8.39 | $8.43 | $8.43 | 4,552,830 |
| 2024-07-05 | $8.50 | $8.57 | $8.41 | $8.54 | $8.54 | 3,808,730 |
| 2024-07-04 | $8.66 | $8.66 | $8.45 | $8.52 | $8.52 | 4,820,310 |
| 2024-07-03 | $8.68 | $8.70 | $8.58 | $8.61 | $8.61 | 3,174,490 |
| 2024-07-02 | $8.87 | $8.89 | $8.62 | $8.67 | $8.67 | 5,716,700 |
| 2024-07-01 | $8.72 | $8.87 | $8.63 | $8.86 | $8.86 | 6,402,160 |
| 2024-06-28 | $8.65 | $8.80 | $8.60 | $8.71 | $8.71 | 4,610,170 |
| 2024-06-27 | $8.79 | $8.80 | $8.59 | $8.61 | $8.61 | 3,761,070 |
| 2024-06-26 | $8.42 | $8.76 | $8.39 | $8.75 | $8.75 | 6,508,110 |
| 2024-06-25 | $8.56 | $8.64 | $8.36 | $8.45 | $8.45 | 5,984,920 |
| 2024-06-24 | $8.74 | $8.74 | $8.48 | $8.56 | $8.56 | 6,314,210 |
| 2024-06-21 | $8.80 | $8.85 | $8.76 | $8.79 | $8.79 | 3,476,030 |
| 2024-06-20 | $8.94 | $8.97 | $8.79 | $8.81 | $8.81 | 4,515,900 |
| 2024-06-19 | $9.47 | $9.49 | $9.24 | $9.28 | $9.28 | 6,840,630 |
| 2024-06-18 | $9.37 | $9.51 | $9.33 | $9.46 | $9.46 | 4,967,930 |
| 2024-06-17 | $9.36 | $9.50 | $9.32 | $9.38 | $9.38 | 6,046,590 |
| 2024-06-14 | $9.38 | $9.47 | $9.28 | $9.43 | $9.43 | 4,818,690 |
| 2024-06-13 | $9.60 | $9.61 | $9.31 | $9.33 | $9.33 | 7,545,600 |
| 2024-06-12 | $9.56 | $9.65 | $9.51 | $9.57 | $9.57 | 5,550,780 |
| 2024-06-11 | $9.57 | $9.63 | $9.51 | $9.58 | $9.58 | 4,730,730 |
| 2024-06-07 | $9.55 | $9.70 | $9.54 | $9.67 | $9.67 | 5,523,720 |
| 2024-06-06 | $9.76 | $9.83 | $9.53 | $9.56 | $9.56 | 7,391,060 |
| 2024-06-05 | $9.87 | $9.94 | $9.76 | $9.76 | $9.76 | 4,676,770 |
| 2024-06-04 | $9.82 | $9.90 | $9.70 | $9.88 | $9.88 | 5,751,100 |
| 2024-06-03 | $9.95 | $9.99 | $9.76 | $9.84 | $9.84 | 7,951,050 |
| 2024-05-31 | $10.16 | $10.22 | $9.96 | $9.99 | $9.99 | 9,077,610 |
| 2024-05-30 | $10.28 | $10.51 | $10.17 | $10.19 | $10.19 | 11,125,370 |
| 2024-05-29 | $10.21 | $10.30 | $10.11 | $10.17 | $10.17 | 4,924,650 |
| 2024-05-28 | $10.18 | $10.26 | $10.12 | $10.16 | $10.16 | 4,441,100 |
| 2024-05-27 | $10.06 | $10.20 | $9.94 | $10.20 | $10.20 | 5,560,470 |
| 2024-05-24 | $9.99 | $10.20 | $9.98 | $10.05 | $10.05 | 8,010,760 |
| 2024-05-23 | $10.20 | $10.22 | $9.99 | $10.01 | $10.01 | 9,274,100 |
| 2024-05-22 | $10.23 | $10.32 | $10.18 | $10.22 | $10.22 | 6,940,840 |
| 2024-05-21 | $10.36 | $10.36 | $10.23 | $10.26 | $10.26 | 6,830,030 |
| 2024-05-20 | $10.33 | $10.40 | $10.27 | $10.31 | $10.31 | 9,381,670 |
| 2024-05-17 | $10.32 | $10.41 | $10.21 | $10.34 | $10.34 | 10,882,400 |
| 2024-05-16 | $10.62 | $10.74 | $10.33 | $10.37 | $10.37 | 20,388,240 |
| 2024-05-15 | $12.00 | $12.00 | $10.64 | $10.67 | $10.67 | 32,118,210 |
| 2024-05-14 | $10.90 | $11.07 | $10.76 | $11.02 | $11.02 | 11,259,580 |
| 2024-05-13 | $10.67 | $10.82 | $10.59 | $10.75 | $10.75 | 10,415,960 |
| 2024-05-10 | $10.79 | $10.85 | $10.58 | $10.70 | $10.70 | 6,908,730 |
| 2024-05-09 | $10.31 | $10.80 | $10.31 | $10.76 | $10.76 | 10,771,640 |
| 2024-05-08 | $10.42 | $10.53 | $10.29 | $10.33 | $10.33 | 7,098,690 |
| 2024-05-07 | $10.30 | $10.50 | $10.29 | $10.40 | $10.40 | 7,242,310 |
| 2024-05-06 | $10.34 | $10.37 | $10.17 | $10.31 | $10.31 | 11,710,630 |
| 2024-04-30 | $10.00 | $10.21 | $9.99 | $10.06 | $10.06 | 12,244,360 |
| 2024-04-29 | $10.69 | $10.70 | $9.61 | $10.06 | $10.06 | 30,361,010 |
| 2024-04-26 | $10.39 | $10.68 | $10.37 | $10.66 | $10.66 | 7,151,480 |
| 2024-04-25 | $10.32 | $10.41 | $10.24 | $10.34 | $10.34 | 4,066,950 |
| 2024-04-24 | $10.18 | $10.33 | $10.17 | $10.32 | $10.32 | 4,315,260 |
| 2024-04-23 | $10.27 | $10.38 | $10.11 | $10.16 | $10.16 | 6,461,360 |
| 2024-04-22 | $10.46 | $10.63 | $10.22 | $10.27 | $10.27 | 7,601,230 |
| 2024-04-19 | $10.55 | $10.68 | $10.39 | $10.44 | $10.44 | 7,112,220 |
| 2024-04-18 | $10.74 | $10.80 | $10.51 | $10.53 | $10.53 | 6,895,510 |
| 2024-04-17 | $10.34 | $10.76 | $10.34 | $10.74 | $10.74 | 9,042,480 |
| 2024-04-16 | $10.88 | $10.95 | $10.17 | $10.20 | $10.20 | 13,924,720 |
| 2024-04-15 | $11.03 | $11.27 | $10.77 | $10.93 | $10.93 | 8,451,140 |
| 2024-04-12 | $11.03 | $11.16 | $10.96 | $11.03 | $11.03 | 3,464,460 |
| 2024-04-11 | $10.87 | $11.17 | $10.72 | $11.00 | $11.00 | 4,959,430 |
| 2024-04-10 | $11.04 | $11.09 | $10.80 | $10.86 | $10.86 | 4,064,200 |
| 2024-04-09 | $10.89 | $11.09 | $10.81 | $11.04 | $11.04 | 3,815,410 |
| 2024-04-08 | $11.10 | $11.14 | $10.83 | $10.89 | $10.89 | 6,748,960 |
| 2024-04-03 | $11.11 | $11.22 | $11.08 | $11.10 | $11.10 | 3,562,720 |
| 2024-04-02 | $11.20 | $11.29 | $11.01 | $11.17 | $11.17 | 5,941,960 |
| 2024-04-01 | $11.30 | $11.34 | $10.87 | $11.19 | $11.19 | 8,595,400 |
| 2024-03-29 | $11.00 | $11.28 | $11.00 | $11.25 | $11.25 | 4,053,180 |
| 2024-03-28 | $11.00 | $11.31 | $10.98 | $11.07 | $11.07 | 5,400,780 |
| 2024-03-27 | $11.40 | $11.48 | $11.06 | $11.07 | $11.07 | 6,313,350 |
| 2024-03-26 | $11.34 | $11.49 | $11.19 | $11.40 | $11.40 | 6,083,520 |
| 2024-03-25 | $11.90 | $11.99 | $11.34 | $11.35 | $11.35 | 12,553,090 |
| 2024-03-22 | $11.97 | $12.20 | $11.90 | $12.02 | $12.02 | 17,669,930 |
| 2024-03-21 | $11.36 | $12.12 | $11.34 | $11.98 | $11.98 | 23,131,250 |
| 2024-03-20 | $11.22 | $11.43 | $11.18 | $11.37 | $11.37 | 7,811,730 |
| 2024-03-19 | $11.24 | $11.40 | $11.18 | $11.24 | $11.24 | 8,595,070 |
| 2024-03-18 | $11.10 | $11.30 | $11.08 | $11.24 | $11.24 | 8,750,320 |
| 2024-03-15 | $10.97 | $11.14 | $10.94 | $11.13 | $11.13 | 6,662,040 |
| 2024-03-14 | $11.09 | $11.19 | $10.95 | $11.06 | $11.06 | 8,064,660 |
| 2024-03-13 | $11.17 | $11.17 | $11.00 | $11.05 | $11.05 | 10,251,820 |
| 2024-03-12 | $11.16 | $11.33 | $11.09 | $11.22 | $11.22 | 12,153,670 |
| 2024-03-11 | $11.08 | $11.26 | $11.03 | $11.20 | $11.20 | 11,331,580 |
| 2024-03-08 | $10.85 | $11.12 | $10.85 | $11.07 | $11.07 | 10,973,340 |
| 2024-03-07 | $11.21 | $11.27 | $10.91 | $10.98 | $10.98 | 13,738,480 |
| 2024-03-06 | $10.87 | $11.26 | $10.81 | $11.13 | $11.13 | 21,180,120 |
| 2024-03-05 | $11.08 | $11.10 | $10.73 | $10.87 | $10.87 | 20,568,550 |
| 2024-03-04 | $11.49 | $11.58 | $10.94 | $11.09 | $11.09 | 39,717,460 |
| 2024-03-01 | $12.32 | $12.32 | $11.43 | $11.63 | $11.63 | 35,523,710 |
| 2024-02-29 | $11.71 | $12.31 | $11.35 | $12.31 | $12.31 | 48,963,130 |
| 2024-02-28 | $10.77 | $11.85 | $10.77 | $11.85 | $11.85 | 57,500,620 |
| 2024-02-27 | $10.63 | $10.77 | $10.51 | $10.77 | $10.77 | 5,445,200 |
| 2024-02-26 | $10.57 | $10.74 | $10.40 | $10.55 | $10.55 | 6,309,440 |
| 2024-02-23 | $10.32 | $10.61 | $10.25 | $10.44 | $10.44 | 6,831,560 |
| 2024-02-22 | $10.30 | $10.47 | $10.22 | $10.37 | $10.37 | 6,995,970 |
| 2024-02-21 | $10.01 | $10.49 | $9.90 | $10.40 | $10.40 | 13,073,240 |
| 2024-02-20 | $9.76 | $10.10 | $9.61 | $10.05 | $10.05 | 8,911,680 |
| 2024-02-19 | $9.86 | $10.04 | $9.65 | $9.78 | $9.78 | 10,337,820 |
| 2024-02-08 | $9.54 | $10.04 | $9.47 | $9.77 | $9.77 | 12,904,410 |
| 2024-02-07 | $9.19 | $9.78 | $9.05 | $9.52 | $9.52 | 20,082,670 |
| 2024-02-06 | $8.30 | $9.11 | $7.99 | $9.11 | $9.11 | 15,644,030 |
| 2024-02-05 | $9.17 | $9.21 | $8.25 | $8.28 | $8.28 | 16,823,210 |
| 2024-02-02 | $9.75 | $9.82 | $8.92 | $9.17 | $9.17 | 8,428,320 |
| 2024-02-01 | $10.00 | $10.08 | $9.68 | $9.72 | $9.72 | 7,243,020 |
| 2024-01-31 | $10.42 | $10.42 | $9.90 | $10.01 | $10.01 | 6,326,500 |
| 2024-01-30 | $10.42 | $10.76 | $10.35 | $10.39 | $10.39 | 6,087,880 |
| 2024-01-29 | $10.81 | $10.85 | $10.44 | $10.47 | $10.47 | 8,399,680 |
| 2024-01-26 | $11.33 | $11.33 | $10.78 | $10.87 | $10.87 | 11,376,210 |
| 2024-01-25 | $10.88 | $11.40 | $10.71 | $11.30 | $11.30 | 9,266,570 |
| 2024-01-24 | $10.75 | $11.10 | $10.69 | $11.00 | $11.00 | 12,276,990 |
| 2024-01-23 | $10.49 | $10.73 | $10.26 | $10.62 | $10.62 | 7,365,090 |
| 2024-01-22 | $11.09 | $11.14 | $10.37 | $10.47 | $10.47 | 12,236,740 |
| 2024-01-19 | $11.04 | $11.27 | $10.82 | $11.14 | $11.14 | 8,539,220 |
| 2024-01-18 | $11.10 | $11.12 | $10.72 | $11.11 | $11.11 | 9,151,620 |
| 2024-01-17 | $11.20 | $11.50 | $11.02 | $11.11 | $11.11 | 10,577,830 |
| 2024-01-16 | $11.45 | $11.50 | $11.00 | $11.18 | $11.18 | 15,382,630 |
| 2024-01-15 | $10.84 | $11.84 | $10.80 | $11.57 | $11.57 | 24,398,700 |
| 2024-01-12 | $11.10 | $11.29 | $10.90 | $10.92 | $10.92 | 8,895,580 |
| 2024-01-11 | $10.99 | $11.03 | $10.78 | $10.91 | $10.91 | 9,284,570 |
| 2024-01-10 | $10.97 | $11.15 | $10.83 | $10.98 | $10.98 | 7,630,690 |
| 2024-01-09 | $11.11 | $11.43 | $10.85 | $11.04 | $11.04 | 13,959,170 |
| 2024-01-08 | $11.02 | $11.12 | $10.82 | $11.08 | $11.08 | 10,326,350 |
| 2024-01-05 | $11.22 | $11.50 | $10.96 | $11.02 | $11.02 | 12,880,660 |
| 2024-01-04 | $11.16 | $11.37 | $11.16 | $11.30 | $11.30 | 15,074,760 |
| 2024-01-03 | $10.60 | $11.30 | $10.60 | $11.13 | $11.13 | 23,724,770 |
| 2024-01-02 | $10.44 | $10.97 | $10.37 | $10.63 | $10.63 | 16,923,300 |
| 2024-01-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-12-29 | $10.29 | $10.47 | $10.24 | $10.40 | $10.40 | 5,570,940 |
| 2023-12-28 | $9.99 | $10.36 | $9.96 | $10.31 | $10.31 | 6,092,690 |
| 2023-12-27 | $9.82 | $10.05 | $9.78 | $10.02 | $10.02 | 4,258,540 |
| 2023-12-26 | $9.95 | $9.99 | $9.76 | $9.83 | $9.83 | 2,828,150 |
| 2023-12-25 | $9.97 | $10.07 | $9.87 | $9.96 | $9.96 | 3,071,750 |
| 2023-12-22 | $10.04 | $10.07 | $9.90 | $9.97 | $9.97 | 2,849,600 |
| 2023-12-21 | $9.86 | $10.12 | $9.78 | $10.08 | $10.08 | 3,529,530 |
| 2023-12-20 | $10.05 | $10.10 | $9.90 | $9.92 | $9.92 | 2,724,790 |
| 2023-12-19 | $10.12 | $10.14 | $9.86 | $10.01 | $10.01 | 3,856,460 |
| 2023-12-18 | $10.13 | $10.28 | $10.07 | $10.10 | $10.10 | 5,358,820 |
| 2023-12-15 | $10.41 | $10.47 | $10.13 | $10.15 | $10.15 | 6,825,090 |
| 2023-12-14 | $10.19 | $10.55 | $10.19 | $10.41 | $10.41 | 8,168,240 |
| 2023-12-13 | $9.97 | $10.43 | $9.97 | $10.17 | $10.17 | 8,278,390 |
| 2023-12-12 | $10.01 | $10.09 | $9.92 | $10.00 | $10.00 | 3,091,820 |
| 2023-12-11 | $9.95 | $10.04 | $9.79 | $9.98 | $9.98 | 4,440,010 |
| 2023-12-08 | $10.00 | $10.07 | $9.85 | $10.00 | $10.00 | 4,665,770 |
| 2023-12-07 | $10.00 | $10.02 | $9.89 | $10.00 | $10.00 | 3,123,250 |
| 2023-12-06 | $10.05 | $10.16 | $9.98 | $10.01 | $10.01 | 4,111,850 |
| 2023-12-05 | $10.25 | $10.28 | $10.04 | $10.06 | $10.06 | 3,390,930 |
| 2023-12-04 | $10.35 | $10.44 | $10.24 | $10.28 | $10.28 | 4,211,620 |
| 2023-12-01 | $10.52 | $10.52 | $10.25 | $10.32 | $10.32 | 4,768,100 |
| 2023-11-30 | $10.51 | $10.52 | $10.34 | $10.46 | $10.46 | 6,194,330 |
| 2023-11-29 | $10.52 | $10.75 | $10.49 | $10.52 | $10.52 | 8,922,010 |
| 2023-11-28 | $10.22 | $10.56 | $10.14 | $10.52 | $10.52 | 10,434,360 |
| 2023-11-27 | $9.91 | $10.50 | $9.90 | $10.25 | $10.25 | 12,967,920 |
| 2023-11-24 | $9.93 | $9.97 | $9.84 | $9.91 | $9.91 | 3,520,430 |
| 2023-11-23 | $9.85 | $9.95 | $9.77 | $9.95 | $9.95 | 2,860,460 |
| 2023-11-22 | $10.00 | $10.05 | $9.85 | $9.85 | $9.85 | 3,741,640 |
| 2023-11-21 | $9.95 | $10.15 | $9.94 | $10.03 | $10.03 | 6,151,140 |
| 2023-11-20 | $9.93 | $10.00 | $9.86 | $9.95 | $9.95 | 3,409,050 |
| 2023-11-17 | $9.82 | $9.95 | $9.73 | $9.91 | $9.91 | 4,592,460 |
| 2023-11-16 | $9.98 | $10.01 | $9.80 | $9.82 | $9.82 | 6,903,920 |
| 2023-11-15 | $10.00 | $10.12 | $9.90 | $10.03 | $10.03 | 7,288,940 |
| 2023-11-14 | $9.94 | $10.28 | $9.85 | $9.98 | $9.98 | 13,807,190 |
| 2023-11-13 | $9.92 | $9.95 | $9.75 | $9.81 | $9.81 | 3,760,210 |
| 2023-11-10 | $9.75 | $9.97 | $9.68 | $9.88 | $9.88 | 4,203,450 |
| 2023-11-09 | $9.82 | $9.86 | $9.69 | $9.79 | $9.79 | 4,259,670 |
| 2023-11-08 | $9.68 | $9.84 | $9.65 | $9.84 | $9.84 | 6,293,680 |
| 2023-11-07 | $9.73 | $9.73 | $9.53 | $9.66 | $9.66 | 4,342,240 |
| 2023-11-06 | $9.64 | $9.74 | $9.57 | $9.73 | $9.73 | 5,022,040 |
| 2023-11-03 | $9.60 | $9.69 | $9.56 | $9.59 | $9.59 | 4,677,170 |
| 2023-11-02 | $9.70 | $9.74 | $9.54 | $9.57 | $9.57 | 3,190,400 |
| 2023-11-01 | $9.56 | $9.73 | $9.51 | $9.67 | $9.67 | 3,758,860 |
| 2023-10-31 | $9.70 | $9.73 | $9.45 | $9.55 | $9.55 | 3,690,330 |
| 2023-10-30 | $9.69 | $9.76 | $9.60 | $9.65 | $9.65 | 5,039,430 |
| 2023-10-27 | $9.50 | $9.76 | $9.48 | $9.70 | $9.70 | 3,558,360 |
| 2023-10-26 | $9.48 | $9.55 | $9.31 | $9.54 | $9.54 | 2,578,700 |
| 2023-10-25 | $9.41 | $9.57 | $9.41 | $9.51 | $9.51 | 2,519,750 |
| 2023-10-24 | $9.21 | $9.40 | $9.20 | $9.38 | $9.38 | 2,579,100 |
| 2023-10-23 | $9.47 | $9.48 | $9.18 | $9.23 | $9.23 | 3,851,020 |
| 2023-10-20 | $9.66 | $9.79 | $9.40 | $9.48 | $9.48 | 5,951,560 |
| 2023-10-19 | $9.70 | $9.84 | $9.66 | $9.66 | $9.66 | 2,659,320 |
| 2023-10-18 | $10.00 | $10.00 | $9.74 | $9.76 | $9.76 | 2,640,290 |
| 2023-10-17 | $10.00 | $10.02 | $9.87 | $9.93 | $9.93 | 2,224,250 |
| 2023-10-16 | $10.09 | $10.13 | $9.93 | $10.00 | $10.00 | 3,327,590 |
| 2023-10-13 | $10.19 | $10.19 | $10.03 | $10.09 | $10.09 | 3,399,660 |
| 2023-10-12 | $10.16 | $10.25 | $10.07 | $10.23 | $10.23 | 3,597,550 |
| 2023-10-11 | $10.05 | $10.16 | $10.00 | $10.07 | $10.07 | 4,460,220 |
| 2023-10-10 | $10.31 | $10.41 | $10.00 | $10.07 | $10.07 | 5,602,310 |
| 2023-10-09 | $10.38 | $10.41 | $10.29 | $10.32 | $10.32 | 2,431,460 |
| 2023-09-28 | $10.27 | $10.40 | $10.27 | $10.36 | $10.36 | 3,135,390 |
| 2023-09-27 | $10.20 | $10.36 | $10.20 | $10.24 | $10.24 | 3,541,750 |
| 2023-09-26 | $10.32 | $10.35 | $10.20 | $10.20 | $10.20 | 2,421,550 |
| 2023-09-25 | $10.50 | $10.50 | $10.28 | $10.30 | $10.30 | 4,296,110 |
| 2023-09-22 | $10.33 | $10.52 | $10.30 | $10.47 | $10.47 | 3,031,880 |
| 2023-09-21 | $10.33 | $10.43 | $10.28 | $10.37 | $10.37 | 2,450,560 |
| 2023-09-20 | $10.57 | $10.64 | $10.32 | $10.33 | $10.33 | 3,191,030 |
| 2023-09-19 | $10.33 | $10.79 | $10.24 | $10.57 | $10.57 | 11,715,520 |
| 2023-09-18 | $10.27 | $10.47 | $10.20 | $10.36 | $10.36 | 7,727,130 |
| 2023-09-15 | $10.32 | $10.32 | $10.18 | $10.21 | $10.21 | 4,746,470 |
| 2023-09-14 | $10.36 | $10.54 | $10.21 | $10.30 | $10.30 | 5,243,050 |
| 2023-09-13 | $10.60 | $10.68 | $10.27 | $10.36 | $10.36 | 7,107,720 |
| 2023-09-12 | $10.14 | $10.79 | $10.10 | $10.65 | $10.65 | 15,779,040 |
| 2023-09-11 | $9.92 | $10.15 | $9.86 | $10.14 | $10.14 | 5,393,590 |
| 2023-09-08 | $9.88 | $9.97 | $9.82 | $9.92 | $9.92 | 3,124,470 |
| 2023-09-07 | $10.20 | $10.20 | $9.87 | $9.88 | $9.88 | 7,232,000 |
| 2023-09-06 | $10.00 | $10.52 | $9.97 | $10.24 | $10.24 | 11,465,820 |
| 2023-09-05 | $10.02 | $10.09 | $9.88 | $10.00 | $10.00 | 5,095,760 |
| 2023-09-04 | $9.82 | $10.08 | $9.80 | $10.08 | $10.08 | 8,373,470 |
| 2023-09-01 | $10.25 | $10.33 | $9.66 | $9.80 | $9.80 | 17,009,630 |
| 2023-08-31 | $10.53 | $10.56 | $10.27 | $10.28 | $10.28 | 5,093,400 |
| 2023-08-30 | $10.68 | $10.80 | $10.49 | $10.51 | $10.51 | 7,856,990 |
| 2023-08-29 | $10.34 | $10.70 | $10.32 | $10.63 | $10.63 | 6,223,420 |
| 2023-08-28 | $10.82 | $10.83 | $10.19 | $10.24 | $10.24 | 6,801,230 |
| 2023-08-25 | $10.28 | $10.61 | $10.21 | $10.32 | $10.32 | 5,173,830 |
| 2023-08-24 | $10.41 | $10.53 | $10.25 | $10.25 | $10.25 | 4,080,340 |
| 2023-08-23 | $10.62 | $10.62 | $10.40 | $10.40 | $10.40 | 2,874,370 |
| 2023-08-22 | $10.55 | $10.63 | $10.36 | $10.61 | $10.61 | 4,093,140 |
| 2023-08-21 | $10.65 | $10.76 | $10.51 | $10.54 | $10.54 | 3,774,500 |
| 2023-08-18 | $10.60 | $10.85 | $10.55 | $10.71 | $10.71 | 6,005,000 |
| 2023-08-17 | $10.42 | $10.66 | $10.35 | $10.63 | $10.63 | 3,697,300 |
| 2023-08-16 | $10.55 | $10.56 | $10.38 | $10.44 | $10.44 | 2,781,290 |
| 2023-08-15 | $10.59 | $10.68 | $10.48 | $10.55 | $10.55 | 4,426,100 |
| 2023-08-14 | $10.42 | $10.66 | $10.39 | $10.61 | $10.61 | 4,100,510 |
| 2023-08-11 | $10.70 | $10.74 | $10.48 | $10.51 | $10.51 | 5,727,200 |
| 2023-08-10 | $10.50 | $10.75 | $10.49 | $10.75 | $10.75 | 7,976,840 |
| 2023-08-09 | $10.91 | $10.91 | $10.49 | $10.51 | $10.51 | 11,666,540 |
| 2023-08-08 | $10.69 | $11.07 | $10.62 | $10.96 | $10.96 | 9,384,110 |
| 2023-08-07 | $10.76 | $10.79 | $10.58 | $10.63 | $10.63 | 5,008,070 |
| 2023-08-04 | $10.87 | $11.02 | $10.67 | $10.76 | $10.76 | 6,054,270 |
| 2023-08-03 | $10.72 | $10.85 | $10.72 | $10.80 | $10.80 | 3,581,150 |
| 2023-08-02 | $10.92 | $10.98 | $10.72 | $10.79 | $10.79 | 7,659,610 |
| 2023-08-01 | $11.33 | $11.33 | $10.62 | $10.98 | $10.98 | 14,139,480 |
| 2023-07-31 | $11.24 | $11.35 | $11.19 | $11.35 | $11.35 | 5,693,420 |
| 2023-07-28 | $11.18 | $11.29 | $11.02 | $11.17 | $11.17 | 7,323,290 |
| 2023-07-27 | $11.25 | $11.45 | $11.08 | $11.11 | $11.11 | 6,138,800 |
| 2023-07-26 | $11.35 | $11.35 | $11.18 | $11.25 | $11.25 | 4,011,070 |
| 2023-07-25 | $11.44 | $11.47 | $11.22 | $11.35 | $11.35 | 4,962,650 |
| 2023-07-24 | $11.20 | $11.39 | $11.15 | $11.27 | $11.27 | 4,365,700 |
| 2023-07-21 | $11.34 | $11.43 | $11.19 | $11.22 | $11.22 | 4,852,210 |
| 2023-07-20 | $11.72 | $11.79 | $11.29 | $11.34 | $11.34 | 12,476,580 |
| 2023-07-19 | $11.93 | $12.02 | $11.60 | $11.77 | $11.77 | 11,952,820 |
| 2023-07-18 | $11.92 | $12.20 | $11.77 | $12.06 | $12.06 | 13,820,450 |
| 2023-07-17 | $11.83 | $12.18 | $11.70 | $12.02 | $12.02 | 14,601,480 |
| 2023-07-14 | $11.83 | $12.10 | $11.79 | $11.89 | $11.89 | 15,147,410 |
| 2023-07-13 | $11.79 | $12.04 | $11.68 | $11.83 | $11.83 | 11,748,130 |
| 2023-07-12 | $11.60 | $12.10 | $11.46 | $11.87 | $11.87 | 24,313,530 |
| 2023-07-11 | $11.68 | $11.74 | $11.36 | $11.56 | $11.56 | 7,942,210 |
| 2023-07-10 | $11.67 | $11.82 | $11.58 | $11.66 | $11.66 | 7,135,810 |
| 2023-07-07 | $11.74 | $11.78 | $11.55 | $11.60 | $11.60 | 6,307,100 |
| 2023-07-06 | $11.75 | $11.85 | $11.64 | $11.74 | $11.74 | 8,562,890 |
| 2023-07-05 | $11.95 | $12.18 | $11.77 | $11.82 | $11.82 | 9,327,460 |
| 2023-07-04 | $11.84 | $12.07 | $11.71 | $11.95 | $11.95 | 15,881,300 |
| 2023-07-03 | $11.83 | $12.36 | $11.81 | $11.88 | $11.88 | 21,105,830 |
| 2023-06-30 | $12.05 | $12.05 | $11.80 | $11.88 | $11.88 | 24,321,820 |
| 2023-06-29 | $12.08 | $12.66 | $11.99 | $12.10 | $12.10 | 40,643,120 |
| 2023-06-28 | $11.73 | $12.02 | $11.57 | $11.98 | $11.98 | 52,185,160 |
| 2023-06-27 | $11.26 | $12.06 | $11.26 | $12.06 | $12.06 | 57,856,130 |
| 2023-06-26 | $10.50 | $11.15 | $10.50 | $10.96 | $10.96 | 36,610,070 |
| 2023-06-21 | $10.14 | $10.31 | $10.03 | $10.14 | $10.14 | 7,012,850 |
| 2023-06-20 | $10.30 | $10.51 | $10.10 | $10.13 | $10.13 | 10,662,310 |
| 2023-06-19 | $10.74 | $10.76 | $10.33 | $10.35 | $10.35 | 8,911,820 |
| 2023-06-16 | $10.38 | $10.73 | $10.35 | $10.68 | $10.68 | 8,341,480 |
| 2023-06-15 | $10.27 | $10.42 | $10.19 | $10.39 | $10.39 | 6,647,460 |
| 2023-06-14 | $10.24 | $10.44 | $10.21 | $10.27 | $10.27 | 5,161,680 |
| 2023-06-13 | $10.48 | $10.49 | $10.15 | $10.24 | $10.24 | 8,647,370 |
| 2023-06-12 | $10.60 | $10.65 | $10.38 | $10.42 | $10.42 | 4,963,910 |
| 2023-06-09 | $10.56 | $10.60 | $10.46 | $10.58 | $10.58 | 3,505,310 |
| 2023-06-08 | $10.67 | $10.76 | $10.39 | $10.51 | $10.51 | 3,859,540 |
| 2023-06-07 | $10.58 | $10.68 | $10.52 | $10.60 | $10.60 | 3,802,740 |
| 2023-06-06 | $10.90 | $10.94 | $10.48 | $10.55 | $10.55 | 7,159,540 |
| 2023-06-05 | $10.88 | $10.97 | $10.76 | $10.90 | $10.90 | 5,379,360 |
| 2023-06-02 | $10.61 | $11.04 | $10.61 | $10.84 | $10.84 | 7,673,590 |
| 2023-06-01 | $10.60 | $10.75 | $10.54 | $10.60 | $10.60 | 5,965,600 |
| 2023-05-31 | $11.22 | $11.26 | $10.81 | $10.95 | $10.60 | 10,351,510 |
| 2023-05-30 | $11.20 | $11.43 | $11.04 | $11.26 | $10.90 | 6,589,340 |
| 2023-05-29 | $11.22 | $11.44 | $11.10 | $11.20 | $10.84 | 8,531,780 |
| 2023-05-26 | $11.48 | $11.54 | $11.19 | $11.20 | $10.84 | 10,964,010 |
| 2023-05-25 | $11.30 | $11.65 | $11.17 | $11.48 | $11.11 | 10,473,200 |
| 2023-05-24 | $11.71 | $11.78 | $11.20 | $11.28 | $10.92 | 17,125,330 |
| 2023-05-23 | $12.20 | $12.21 | $11.62 | $11.70 | $11.33 | 15,445,190 |
| 2023-05-22 | $11.39 | $12.08 | $11.35 | $11.93 | $11.55 | 18,663,050 |
| 2023-05-19 | $11.44 | $11.47 | $11.24 | $11.24 | $10.88 | 6,993,110 |
| 2023-05-18 | $11.58 | $11.74 | $11.48 | $11.51 | $11.14 | 7,249,000 |
| 2023-05-17 | $11.82 | $11.84 | $11.35 | $11.62 | $11.25 | 12,891,480 |
| 2023-05-16 | $11.42 | $12.38 | $11.40 | $11.88 | $11.50 | 19,974,150 |
| 2023-05-15 | $11.46 | $11.58 | $11.20 | $11.43 | $11.06 | 6,049,880 |
| 2023-05-12 | $11.38 | $11.74 | $11.30 | $11.48 | $11.48 | 6,577,570 |
| 2023-05-11 | $11.59 | $11.62 | $11.39 | $11.45 | $11.45 | 4,910,680 |
| 2023-05-10 | $11.44 | $11.65 | $11.33 | $11.55 | $11.55 | 5,334,630 |
| 2023-05-09 | $11.88 | $11.98 | $11.42 | $11.45 | $11.45 | 8,895,750 |
| 2023-05-08 | $11.58 | $11.97 | $11.57 | $11.89 | $11.89 | 10,827,380 |
| 2023-05-05 | $11.97 | $11.97 | $11.41 | $11.57 | $11.57 | 11,474,360 |
| 2023-05-04 | $11.71 | $11.97 | $11.71 | $11.95 | $11.95 | 9,669,470 |
| 2023-05-03 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-05-02 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 0 |
| 2023-04-28 | $11.54 | $11.89 | $11.47 | $11.82 | $11.82 | 11,022,080 |
| 2023-04-27 | $11.14 | $11.68 | $11.10 | $11.51 | $11.51 | 12,558,900 |
| 2023-04-26 | $10.65 | $11.33 | $10.63 | $11.18 | $11.18 | 15,892,850 |
| 2023-04-25 | $10.52 | $10.64 | $10.16 | $10.44 | $10.44 | 10,823,050 |
| 2023-04-24 | $10.81 | $10.97 | $10.40 | $10.50 | $10.50 | 12,195,070 |
| 2023-04-21 | $11.30 | $11.46 | $10.83 | $10.91 | $10.91 | 14,133,080 |
| 2023-04-20 | $11.45 | $11.55 | $11.28 | $11.38 | $11.38 | 10,727,640 |
| 2023-04-19 | $11.94 | $11.99 | $11.43 | $11.46 | $11.46 | 16,410,510 |
| 2023-04-18 | $11.72 | $12.09 | $11.50 | $11.92 | $11.92 | 17,886,460 |
| 2023-04-17 | $11.37 | $12.18 | $11.36 | $11.67 | $11.67 | 24,092,090 |
| 2023-04-14 | $11.20 | $11.50 | $11.13 | $11.32 | $11.32 | 11,822,920 |
| 2023-04-13 | $11.50 | $11.55 | $11.12 | $11.24 | $11.24 | 12,323,880 |
| 2023-04-12 | $12.05 | $12.08 | $11.40 | $11.50 | $11.50 | 26,750,800 |
| 2023-04-11 | $11.34 | $12.19 | $11.31 | $12.17 | $12.17 | 26,558,860 |
| 2023-04-10 | $11.34 | $11.87 | $11.20 | $11.30 | $11.30 | 15,509,800 |
| 2023-04-07 | $11.09 | $11.70 | $11.03 | $11.25 | $11.25 | 18,760,300 |
| 2023-04-06 | $11.15 | $11.25 | $10.93 | $11.07 | $11.07 | 10,206,310 |
| 2023-04-05 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2023-04-04 | $11.42 | $11.64 | $11.16 | $11.28 | $11.28 | 13,883,990 |
| 2023-04-03 | $11.56 | $11.74 | $11.26 | $11.43 | $11.43 | 15,858,610 |
| 2023-03-31 | $11.68 | $11.87 | $11.48 | $11.54 | $11.54 | 9,841,760 |
| 2023-03-30 | $12.20 | $12.20 | $11.55 | $11.63 | $11.63 | 16,415,720 |
| 2023-03-29 | $11.97 | $12.40 | $11.74 | $12.22 | $12.22 | 19,995,700 |
| 2023-03-28 | $12.18 | $12.53 | $11.86 | $11.92 | $11.92 | 14,609,640 |
| 2023-03-27 | $12.19 | $12.49 | $11.89 | $12.20 | $12.20 | 14,067,560 |
| 2023-03-24 | $12.20 | $12.51 | $11.85 | $12.24 | $12.24 | 15,953,130 |
| 2023-03-23 | $12.34 | $12.66 | $12.00 | $12.22 | $12.22 | 17,603,110 |
| 2023-03-22 | $12.84 | $12.98 | $12.30 | $12.43 | $12.43 | 14,361,340 |
| 2023-03-21 | $13.10 | $13.27 | $12.51 | $12.82 | $12.82 | 14,340,230 |
| 2023-03-20 | $13.25 | $13.30 | $12.60 | $13.09 | $13.09 | 23,656,510 |
| 2023-03-17 | $12.95 | $13.70 | $12.60 | $13.26 | $13.26 | 37,901,290 |
| 2023-03-16 | $12.26 | $13.07 | $12.00 | $12.85 | $12.85 | 42,336,240 |
| 2023-03-15 | $11.04 | $11.95 | $11.04 | $11.88 | $11.88 | 15,399,730 |
| 2023-03-14 | $11.29 | $11.39 | $10.98 | $11.02 | $11.02 | 8,259,090 |
| 2023-03-13 | $11.26 | $11.49 | $11.18 | $11.32 | $11.32 | 9,267,420 |
| 2023-03-10 | $11.64 | $11.64 | $11.20 | $11.24 | $11.24 | 9,046,440 |
| 2023-03-09 | $11.72 | $11.87 | $11.58 | $11.69 | $11.69 | 6,326,240 |
| 2023-03-08 | $11.74 | $11.92 | $11.54 | $11.71 | $11.71 | 10,149,740 |
| 2023-03-07 | $12.26 | $12.55 | $11.66 | $11.73 | $11.73 | 18,959,000 |
| 2023-03-06 | $12.07 | $12.77 | $12.01 | $12.36 | $12.36 | 25,217,230 |
| 2023-03-03 | $11.51 | $12.35 | $11.45 | $12.15 | $12.15 | 25,974,600 |
| 2023-03-02 | $11.71 | $12.17 | $11.33 | $11.34 | $11.34 | 24,448,030 |
| 2023-03-01 | $11.84 | $11.85 | $11.49 | $11.58 | $11.58 | 12,949,790 |
| 2023-02-28 | $11.95 | $11.97 | $11.49 | $11.88 | $11.88 | 20,055,340 |
| 2023-02-27 | $12.24 | $12.29 | $11.78 | $11.92 | $11.92 | 19,793,860 |
| 2023-02-24 | $12.33 | $12.43 | $11.94 | $12.17 | $12.17 | 17,306,470 |
| 2023-02-23 | $12.51 | $12.79 | $12.08 | $12.25 | $12.25 | 28,696,190 |
| 2023-02-22 | $12.11 | $12.80 | $11.88 | $12.55 | $12.55 | 32,400,460 |
| 2023-02-21 | $11.71 | $12.43 | $11.47 | $12.15 | $12.15 | 31,869,640 |
| 2023-02-20 | $11.52 | $11.90 | $11.22 | $11.57 | $11.57 | 47,530,960 |
| 2023-02-17 | $10.28 | $11.30 | $10.28 | $11.30 | $11.30 | 38,465,880 |
| 2023-02-16 | $10.82 | $10.82 | $10.16 | $10.27 | $10.27 | 25,034,760 |
| 2023-02-15 | $10.61 | $10.88 | $10.47 | $10.75 | $10.75 | 40,410,580 |
| 2023-02-14 | $10.10 | $10.73 | $10.00 | $10.56 | $10.56 | 48,734,620 |
| 2023-02-13 | $9.36 | $9.80 | $9.35 | $9.75 | $9.75 | 10,256,170 |
| 2023-02-10 | $9.39 | $9.43 | $9.30 | $9.36 | $9.36 | 2,724,740 |
| 2023-02-09 | $9.29 | $9.39 | $9.29 | $9.39 | $9.39 | 2,614,280 |
| 2023-02-08 | $9.44 | $9.45 | $9.28 | $9.29 | $9.29 | 3,436,730 |
| 2023-02-07 | $9.37 | $9.43 | $9.32 | $9.41 | $9.41 | 3,116,350 |
| 2023-02-06 | $9.35 | $9.48 | $9.28 | $9.41 | $9.41 | 3,676,520 |
| 2023-02-03 | $9.54 | $9.54 | $9.27 | $9.37 | $9.37 | 3,887,170 |
| 2023-02-02 | $9.56 | $9.58 | $9.47 | $9.53 | $9.53 | 3,611,630 |
| 2023-02-01 | $9.44 | $9.60 | $9.37 | $9.57 | $9.57 | 6,225,160 |
| 2023-01-31 | $9.28 | $9.40 | $9.28 | $9.39 | $9.39 | 2,647,840 |
| 2023-01-30 | $9.39 | $9.44 | $9.30 | $9.32 | $9.32 | 3,589,910 |
| 2023-01-20 | $9.19 | $9.35 | $9.18 | $9.30 | $9.30 | 3,242,000 |
| 2023-01-19 | $9.24 | $9.25 | $9.11 | $9.15 | $9.15 | 2,643,350 |
| 2023-01-18 | $9.25 | $9.31 | $9.19 | $9.20 | $9.20 | 1,878,150 |
| 2023-01-17 | $9.20 | $9.33 | $9.18 | $9.24 | $9.24 | 2,613,860 |
| 2023-01-16 | $9.13 | $9.24 | $9.08 | $9.20 | $9.20 | 3,655,310 |
| 2023-01-13 | $9.12 | $9.40 | $9.04 | $9.14 | $9.14 | 6,473,700 |
| 2023-01-12 | $9.01 | $9.13 | $8.99 | $9.04 | $9.04 | 2,436,260 |
| 2023-01-11 | $9.07 | $9.17 | $9.02 | $9.04 | $9.04 | 2,736,440 |
| 2023-01-10 | $9.24 | $9.26 | $9.09 | $9.09 | $9.09 | 2,803,480 |
| 2023-01-09 | $9.42 | $9.42 | $9.11 | $9.16 | $9.16 | 5,342,010 |
| 2023-01-06 | $9.32 | $9.50 | $9.26 | $9.26 | $9.26 | 6,247,170 |
| 2023-01-05 | $9.21 | $9.32 | $9.14 | $9.28 | $9.28 | 5,137,590 |
| 2023-01-04 | $9.01 | $9.32 | $8.96 | $9.19 | $9.19 | 5,934,610 |
| 2023-01-03 | $8.84 | $9.04 | $8.80 | $8.99 | $8.99 | 3,970,640 |
| 2023-01-02 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2022-12-30 | $8.87 | $8.90 | $8.77 | $8.79 | $8.79 | 2,269,270 |
| 2022-12-29 | $8.90 | $8.91 | $8.78 | $8.78 | $8.78 | 2,855,660 |
| 2022-12-28 | $8.87 | $9.06 | $8.75 | $8.88 | $8.88 | 4,910,320 |
| 2022-12-27 | $8.77 | $8.96 | $8.56 | $8.84 | $8.84 | 4,202,780 |
| 2022-12-26 | $8.53 | $8.77 | $8.53 | $8.76 | $8.76 | 3,311,940 |
| 2022-12-23 | $8.60 | $8.66 | $8.50 | $8.56 | $8.56 | 4,071,270 |
| 2022-12-22 | $8.80 | $8.88 | $8.60 | $8.61 | $8.61 | 3,554,430 |
| 2022-12-21 | $8.86 | $8.92 | $8.74 | $8.78 | $8.78 | 3,779,350 |
| 2022-12-20 | $8.81 | $8.92 | $8.75 | $8.90 | $8.90 | 4,278,560 |
| 2022-12-19 | $9.07 | $9.12 | $8.78 | $8.81 | $8.81 | 5,664,490 |
| 2022-12-16 | $9.13 | $9.18 | $8.99 | $9.02 | $9.02 | 4,689,020 |
| 2022-12-15 | $9.10 | $9.15 | $9.00 | $9.12 | $9.12 | 4,777,960 |
| 2022-12-14 | $9.20 | $9.26 | $9.08 | $9.11 | $9.11 | 4,599,430 |
| 2022-12-13 | $9.36 | $9.45 | $9.18 | $9.21 | $9.21 | 5,298,770 |
| 2022-12-12 | $9.31 | $9.47 | $9.26 | $9.42 | $9.42 | 5,421,170 |
| 2022-12-09 | $9.37 | $9.45 | $9.30 | $9.36 | $9.36 | 6,060,350 |
| 2022-12-08 | $9.52 | $9.54 | $9.38 | $9.39 | $9.39 | 5,344,430 |
| 2022-12-07 | $9.62 | $9.72 | $9.42 | $9.48 | $9.48 | 9,260,570 |
| 2022-12-06 | $9.69 | $9.74 | $9.46 | $9.67 | $9.67 | 8,401,140 |
| 2022-12-05 | $9.76 | $9.84 | $9.58 | $9.66 | $9.66 | 8,439,790 |
| 2022-12-01 | $9.81 | $9.91 | $9.71 | $9.74 | $9.74 | 7,013,900 |
| 2022-11-30 | $9.99 | $9.99 | $9.71 | $9.75 | $9.75 | 6,975,220 |
| 2022-11-29 | $9.97 | $10.02 | $9.87 | $9.99 | $9.99 | 5,954,100 |
| 2022-11-28 | $10.01 | $10.10 | $9.83 | $9.92 | $9.92 | 8,726,390 |
| 2022-11-25 | $10.37 | $10.39 | $10.10 | $10.12 | $10.12 | 4,863,460 |
| 2022-11-24 | $10.31 | $10.56 | $10.31 | $10.35 | $10.35 | 5,572,290 |
| 2022-11-23 | $10.11 | $10.39 | $10.02 | $10.38 | $10.38 | 7,910,650 |
| 2022-11-22 | $10.54 | $10.68 | $10.10 | $10.14 | $10.14 | 11,342,030 |
| 2022-11-21 | $10.27 | $10.86 | $10.20 | $10.62 | $10.62 | 11,806,510 |
| 2022-11-18 | $10.35 | $10.55 | $10.30 | $10.34 | $10.34 | 6,391,240 |
| 2022-11-17 | $10.47 | $10.52 | $10.12 | $10.45 | $10.45 | 10,015,130 |
| 2022-11-16 | $10.55 | $10.75 | $10.46 | $10.55 | $10.55 | 10,215,010 |
| 2022-11-15 | $10.13 | $10.63 | $10.02 | $10.60 | $10.60 | 19,914,140 |
| 2022-11-14 | $10.25 | $10.36 | $9.93 | $10.07 | $10.07 | 12,854,330 |
| 2022-11-11 | $10.45 | $10.56 | $10.11 | $10.20 | $10.20 | 18,663,950 |
| 2022-11-10 | $10.30 | $10.61 | $10.13 | $10.20 | $10.20 | 18,830,720 |
| 2022-11-09 | $10.60 | $10.72 | $10.29 | $10.30 | $10.30 | 16,764,480 |
| 2022-11-08 | $10.78 | $10.96 | $10.45 | $10.61 | $10.61 | 19,546,040 |
| 2022-11-07 | $11.31 | $11.35 | $10.33 | $10.98 | $10.98 | 48,360,630 |
| 2022-11-04 | $10.45 | $10.74 | $10.45 | $10.74 | $10.74 | 8,397,720 |
| 2022-11-03 | $9.67 | $10.01 | $9.51 | $9.76 | $9.76 | 15,368,470 |
| 2022-11-02 | $9.63 | $9.73 | $9.26 | $9.68 | $9.68 | 18,008,160 |
| 2022-11-01 | $9.55 | $9.85 | $9.50 | $9.64 | $9.64 | 10,476,880 |
| 2022-10-31 | $9.78 | $9.88 | $9.38 | $9.49 | $9.49 | 15,974,800 |
| 2022-10-28 | $10.14 | $10.35 | $9.82 | $9.82 | $9.82 | 19,761,510 |
| 2022-10-27 | $10.53 | $10.74 | $10.13 | $10.20 | $10.20 | 21,399,260 |
| 2022-10-26 | $10.32 | $10.76 | $10.28 | $10.59 | $10.59 | 22,584,810 |
| 2022-10-25 | $10.50 | $10.76 | $10.04 | $10.51 | $10.51 | 31,405,350 |
| 2022-10-24 | $10.40 | $10.81 | $10.02 | $10.50 | $10.50 | 36,776,460 |
| 2022-10-21 | $10.11 | $10.33 | $10.01 | $10.14 | $10.14 | 20,237,020 |
| 2022-10-20 | $9.78 | $10.56 | $9.73 | $10.15 | $10.15 | 36,625,160 |
| 2022-10-19 | $10.00 | $10.43 | $9.79 | $9.94 | $9.94 | 48,904,760 |
| 2022-10-18 | $9.27 | $10.18 | $9.27 | $10.18 | $10.18 | 40,891,600 |
| 2022-10-17 | $8.90 | $9.28 | $8.79 | $9.25 | $9.25 | 11,887,760 |
| 2022-10-14 | $8.86 | $9.05 | $8.85 | $8.98 | $8.98 | 6,820,000 |
| 2022-10-13 | $8.72 | $9.09 | $8.61 | $8.95 | $8.95 | 9,998,780 |
| 2022-10-12 | $8.88 | $8.88 | $8.50 | $8.77 | $8.77 | 12,431,670 |
| 2022-10-11 | $8.19 | $9.00 | $8.13 | $8.95 | $8.95 | 16,405,150 |
| 2022-10-10 | $8.19 | $8.46 | $8.06 | $8.19 | $8.19 | 7,359,280 |
| 2022-09-30 | $8.26 | $8.37 | $8.12 | $8.14 | $8.14 | 6,613,740 |
| 2022-09-29 | $8.66 | $8.66 | $8.24 | $8.28 | $8.28 | 7,671,560 |
| 2022-09-28 | $8.61 | $8.80 | $8.46 | $8.50 | $8.50 | 6,248,170 |
| 2022-09-27 | $8.78 | $8.81 | $8.46 | $8.66 | $8.66 | 6,800,170 |
| 2022-09-26 | $9.07 | $9.14 | $8.62 | $8.65 | $8.65 | 9,845,030 |
| 2022-09-23 | $8.98 | $9.33 | $8.88 | $9.07 | $9.07 | 24,874,910 |
| 2022-09-22 | $8.19 | $9.08 | $8.12 | $9.05 | $9.05 | 25,164,360 |
| 2022-09-21 | $8.20 | $8.27 | $8.05 | $8.25 | $8.25 | 3,430,600 |
| 2022-09-20 | $8.11 | $8.28 | $8.08 | $8.19 | $8.19 | 3,385,660 |
| 2022-09-19 | $8.27 | $8.29 | $8.00 | $8.05 | $8.05 | 5,304,950 |
| 2022-09-16 | $8.44 | $8.48 | $8.24 | $8.26 | $8.26 | 6,034,870 |
| 2022-09-15 | $8.80 | $8.84 | $8.42 | $8.52 | $8.52 | 8,228,570 |
| 2022-09-14 | $8.90 | $8.90 | $8.61 | $8.74 | $8.74 | 9,145,460 |
| 2022-09-13 | $9.18 | $9.29 | $8.92 | $8.98 | $8.98 | 10,575,710 |
| 2022-09-12 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 0 |
| 2022-09-09 | $9.26 | $9.31 | $8.95 | $9.18 | $9.18 | 12,138,950 |
| 2022-09-08 | $9.57 | $9.58 | $9.06 | $9.12 | $9.12 | 28,839,590 |
| 2022-09-07 | $8.57 | $9.47 | $8.57 | $9.47 | $9.47 | 15,406,590 |
| 2022-09-06 | $8.45 | $8.63 | $8.34 | $8.61 | $8.61 | 4,391,240 |
| 2022-09-05 | $8.32 | $8.47 | $8.28 | $8.39 | $8.39 | 3,839,030 |
| 2022-09-02 | $8.35 | $8.41 | $8.24 | $8.33 | $8.33 | 4,181,100 |
| 2022-09-01 | $8.49 | $8.53 | $8.30 | $8.38 | $8.38 | 4,837,670 |
| 2022-08-31 | $8.90 | $8.92 | $8.46 | $8.49 | $8.49 | 7,037,570 |
| 2022-08-30 | $9.01 | $9.11 | $8.83 | $8.86 | $8.86 | 4,382,050 |
| 2022-08-29 | $8.88 | $9.05 | $8.82 | $9.02 | $9.02 | 3,779,840 |
| 2022-08-26 | $8.91 | $9.22 | $8.86 | $9.04 | $9.04 | 6,777,710 |
| 2022-08-25 | $8.98 | $9.25 | $8.77 | $8.89 | $8.89 | 6,592,220 |
| 2022-08-24 | $9.08 | $9.18 | $8.80 | $8.82 | $8.82 | 6,079,230 |
| 2022-08-23 | $8.96 | $9.16 | $8.96 | $9.10 | $9.10 | 5,647,330 |
| 2022-08-22 | $9.08 | $9.08 | $8.91 | $9.02 | $9.02 | 6,418,440 |
| 2022-08-19 | $9.16 | $9.16 | $8.90 | $9.02 | $9.02 | 6,240,030 |
| 2022-08-18 | $9.18 | $9.24 | $9.07 | $9.10 | $9.10 | 7,870,490 |
| 2022-08-17 | $8.97 | $9.27 | $8.92 | $9.19 | $9.19 | 11,374,210 |
| 2022-08-16 | $8.75 | $9.03 | $8.75 | $8.92 | $8.92 | 7,653,470 |
| 2022-08-15 | $8.69 | $8.80 | $8.63 | $8.78 | $8.78 | 3,689,700 |
| 2022-08-12 | $8.70 | $8.74 | $8.61 | $8.70 | $8.70 | 2,998,860 |
| 2022-08-11 | $8.57 | $8.73 | $8.49 | $8.69 | $8.69 | 4,452,540 |
| 2022-08-10 | $8.43 | $8.54 | $8.32 | $8.52 | $8.52 | 3,360,410 |
| 2022-08-09 | $8.37 | $8.54 | $8.32 | $8.43 | $8.43 | 3,153,770 |
| 2022-08-08 | $8.33 | $8.38 | $8.27 | $8.37 | $8.37 | 2,864,440 |
| 2022-08-05 | $8.38 | $8.42 | $8.20 | $8.32 | $8.32 | 3,523,440 |
| 2022-08-04 | $8.37 | $8.47 | $8.25 | $8.38 | $8.38 | 4,514,810 |
| 2022-08-03 | $8.44 | $8.80 | $8.32 | $8.37 | $8.37 | 5,748,060 |
| 2022-08-02 | $8.67 | $8.67 | $8.37 | $8.40 | $8.40 | 6,631,650 |
| 2022-08-01 | $8.83 | $8.83 | $8.66 | $8.76 | $8.76 | 4,314,900 |
| 2022-07-29 | $8.73 | $8.94 | $8.72 | $8.82 | $8.82 | 6,461,740 |
| 2022-07-28 | $8.81 | $8.85 | $8.70 | $8.73 | $8.73 | 4,665,860 |
| 2022-07-27 | $8.78 | $8.82 | $8.67 | $8.76 | $8.76 | 4,677,180 |
| 2022-07-26 | $8.52 | $8.82 | $8.36 | $8.77 | $8.77 | 7,257,260 |
| 2022-07-25 | $8.80 | $8.81 | $8.44 | $8.52 | $8.52 | 5,368,940 |
| 2022-07-22 | $8.62 | $8.83 | $8.61 | $8.78 | $8.78 | 5,484,810 |
| 2022-07-21 | $8.76 | $8.80 | $8.59 | $8.61 | $8.61 | 3,732,630 |
| 2022-07-20 | $8.76 | $8.79 | $8.64 | $8.76 | $8.76 | 4,476,850 |
| 2022-07-19 | $8.73 | $8.87 | $8.63 | $8.74 | $8.74 | 5,430,320 |
| 2022-07-18 | $8.40 | $8.89 | $8.37 | $8.74 | $8.74 | 10,963,490 |
| 2022-07-15 | $8.46 | $8.47 | $8.30 | $8.36 | $8.36 | 3,660,240 |
| 2022-07-14 | $8.51 | $8.57 | $8.40 | $8.46 | $8.46 | 4,399,310 |
| 2022-07-13 | $8.26 | $8.55 | $8.10 | $8.50 | $8.50 | 8,417,940 |
| 2022-07-12 | $8.35 | $8.42 | $8.21 | $8.22 | $8.22 | 3,998,720 |
| 2022-07-11 | $8.36 | $8.37 | $8.22 | $8.35 | $8.35 | 2,926,130 |
| 2022-07-08 | $8.40 | $8.51 | $8.31 | $8.36 | $8.36 | 4,410,390 |
| 2022-07-07 | $8.24 | $8.54 | $8.21 | $8.40 | $8.40 | 6,722,660 |
| 2022-07-06 | $8.32 | $8.56 | $8.19 | $8.29 | $8.29 | 9,314,220 |
| 2022-07-05 | $8.20 | $8.77 | $8.17 | $8.55 | $8.55 | 14,338,500 |
| 2022-07-04 | $8.10 | $8.24 | $8.03 | $8.20 | $8.20 | 5,171,570 |
| 2022-07-01 | $8.06 | $8.14 | $8.01 | $8.06 | $8.06 | 3,093,350 |
| 2022-06-30 | $8.15 | $8.16 | $8.05 | $8.07 | $8.07 | 3,282,680 |
| 2022-06-29 | $8.11 | $8.15 | $8.08 | $8.10 | $8.10 | 3,988,300 |
| 2022-06-28 | $8.06 | $8.11 | $8.02 | $8.11 | $8.11 | 3,058,030 |
| 2022-06-27 | $8.05 | $8.13 | $8.02 | $8.08 | $8.08 | 2,981,240 |
| 2022-06-24 | $8.05 | $8.12 | $8.01 | $8.04 | $8.04 | 2,334,890 |
| 2022-06-23 | $8.00 | $8.07 | $7.93 | $8.04 | $8.04 | 2,526,350 |
| 2022-06-22 | $8.12 | $8.13 | $7.97 | $7.98 | $7.98 | 2,450,920 |
| 2022-06-21 | $8.13 | $8.16 | $8.02 | $8.10 | $8.10 | 2,499,410 |
| 2022-06-20 | $8.04 | $8.14 | $8.00 | $8.12 | $8.12 | 4,224,490 |
| 2022-06-17 | $8.00 | $8.07 | $7.87 | $8.00 | $8.00 | 4,171,210 |
| 2022-06-16 | $7.99 | $8.15 | $7.98 | $8.03 | $8.03 | 4,296,180 |
| 2022-06-15 | $8.21 | $8.25 | $8.08 | $8.08 | $8.08 | 4,514,460 |
| 2022-06-14 | $8.11 | $8.22 | $8.00 | $8.22 | $8.22 | 4,759,640 |
| 2022-06-13 | $8.30 | $8.38 | $8.00 | $8.13 | $8.13 | 9,357,380 |
| 2022-06-10 | $8.19 | $8.55 | $8.17 | $8.41 | $8.41 | 7,226,270 |
| 2022-06-09 | $8.28 | $8.30 | $8.14 | $8.24 | $8.24 | 2,610,090 |
| 2022-06-08 | $8.28 | $8.37 | $8.10 | $8.26 | $8.26 | 4,194,390 |
| 2022-06-07 | $8.31 | $8.48 | $8.22 | $8.32 | $8.32 | 4,401,480 |
| 2022-06-06 | $8.38 | $8.39 | $8.27 | $8.29 | $8.29 | 3,834,590 |
| 2022-06-02 | $8.26 | $8.35 | $8.16 | $8.33 | $8.33 | 3,681,250 |
| 2022-06-01 | $8.06 | $8.30 | $7.97 | $8.28 | $8.28 | 5,233,470 |
| 2022-05-31 | $8.11 | $8.15 | $8.02 | $8.07 | $8.07 | 4,239,550 |
| 2022-05-30 | $8.10 | $8.15 | $8.03 | $8.12 | $8.12 | 3,658,350 |
| 2022-05-27 | $10.97 | $11.00 | $10.76 | $10.78 | $8.02 | 2,904,750 |
| 2022-05-26 | $10.98 | $10.98 | $10.73 | $10.91 | $8.12 | 2,603,810 |
| 2022-05-25 | $10.71 | $10.95 | $10.58 | $10.94 | $8.14 | 2,045,830 |
| 2022-05-24 | $10.87 | $11.02 | $10.60 | $10.60 | $7.89 | 2,981,330 |
| 2022-05-23 | $10.93 | $10.93 | $10.76 | $10.85 | $8.08 | 2,319,100 |
| 2022-05-20 | $10.84 | $10.94 | $10.76 | $10.94 | $8.14 | 2,703,120 |
| 2022-05-19 | $10.58 | $10.86 | $10.57 | $10.80 | $8.04 | 1,950,930 |
| 2022-05-18 | $10.72 | $10.82 | $10.63 | $10.70 | $7.96 | 2,045,610 |
| 2022-05-17 | $10.64 | $10.73 | $10.53 | $10.70 | $7.96 | 1,562,210 |
| 2022-05-16 | $10.89 | $10.90 | $10.57 | $10.64 | $7.92 | 2,448,880 |
| 2022-05-13 | $10.73 | $10.85 | $10.60 | $10.84 | $8.07 | 2,613,590 |
| 2022-05-12 | $10.57 | $10.72 | $10.51 | $10.68 | $7.95 | 1,833,940 |
| 2022-05-11 | $10.70 | $10.82 | $10.55 | $10.57 | $7.87 | 2,992,350 |
| 2022-05-10 | $10.57 | $10.72 | $10.43 | $10.68 | $7.95 | 2,654,330 |
| 2022-05-09 | $10.31 | $10.64 | $10.31 | $10.60 | $7.89 | 2,616,400 |
| 2022-05-06 | $10.30 | $10.49 | $10.24 | $10.36 | $7.71 | 2,613,710 |
| 2022-05-05 | $10.08 | $10.52 | $10.08 | $10.46 | $7.79 | 2,817,640 |
| 2022-05-04 | $10.08 | $10.08 | $10.08 | $10.08 | $7.50 | 0 |
| 2022-05-03 | $10.08 | $10.08 | $10.08 | $10.08 | $7.50 | 0 |
| 2022-04-29 | $10.01 | $10.20 | $9.91 | $10.08 | $7.50 | 2,751,140 |
| 2022-04-28 | $9.90 | $10.00 | $9.74 | $9.90 | $7.37 | 1,851,250 |
| 2022-04-27 | $9.55 | $9.95 | $9.42 | $9.94 | $7.40 | 2,525,210 |
| 2022-04-26 | $9.89 | $9.94 | $9.50 | $9.55 | $7.11 | 2,346,820 |
| 2022-04-25 | $10.22 | $10.30 | $9.73 | $9.75 | $7.26 | 2,898,350 |
| 2022-04-22 | $10.17 | $10.48 | $10.09 | $10.38 | $7.73 | 2,512,950 |
| 2022-04-21 | $10.43 | $10.46 | $10.14 | $10.16 | $7.56 | 2,689,480 |
| 2022-04-20 | $10.71 | $10.71 | $10.44 | $10.49 | $7.81 | 2,295,900 |
| 2022-04-19 | $10.79 | $10.79 | $10.47 | $10.66 | $7.93 | 4,386,230 |
| 2022-04-18 | $10.28 | $10.50 | $10.12 | $10.50 | $7.81 | 2,635,080 |
| 2022-04-15 | $10.31 | $10.32 | $10.16 | $10.28 | $7.65 | 1,625,420 |
| 2022-04-14 | $10.24 | $10.35 | $10.21 | $10.32 | $7.68 | 1,402,200 |
| 2022-04-13 | $10.22 | $10.41 | $10.13 | $10.25 | $7.63 | 2,793,510 |
| 2022-04-12 | $10.01 | $10.22 | $9.85 | $10.22 | $7.61 | 2,451,200 |
| 2022-04-11 | $10.15 | $10.33 | $10.06 | $10.08 | $7.50 | 2,755,740 |
| 2022-04-08 | $10.00 | $10.20 | $9.86 | $10.19 | $7.58 | 2,811,710 |
| 2022-04-07 | $10.05 | $10.22 | $9.99 | $10.00 | $7.44 | 2,838,380 |
| 2022-04-06 | $9.81 | $9.99 | $9.80 | $9.99 | $7.44 | 1,699,660 |
| 2022-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $7.37 | 0 |
| 2022-04-04 | $9.90 | $9.90 | $9.90 | $9.90 | $7.37 | 0 |
| 2022-04-01 | $9.79 | $9.93 | $9.70 | $9.90 | $7.37 | 1,461,160 |
| 2022-03-31 | $9.74 | $9.87 | $9.68 | $9.82 | $7.31 | 1,500,680 |
| 2022-03-30 | $9.70 | $9.77 | $9.63 | $9.74 | $7.25 | 1,167,740 |
| 2022-03-29 | $9.65 | $9.70 | $9.61 | $9.65 | $7.18 | 1,073,270 |
| 2022-03-28 | $9.62 | $9.70 | $9.44 | $9.65 | $7.18 | 1,455,420 |
| 2022-03-25 | $9.68 | $9.72 | $9.62 | $9.63 | $7.17 | 1,140,700 |
| 2022-03-24 | $9.77 | $9.77 | $9.63 | $9.65 | $7.18 | 1,589,430 |
| 2022-03-23 | $9.80 | $9.87 | $9.74 | $9.78 | $7.28 | 1,480,840 |
| 2022-03-22 | $9.80 | $9.85 | $9.71 | $9.77 | $7.27 | 1,473,330 |
| 2022-03-21 | $9.82 | $9.87 | $9.69 | $9.79 | $7.29 | 1,591,960 |
| 2022-03-18 | $9.68 | $9.82 | $9.61 | $9.80 | $7.29 | 2,276,470 |
| 2022-03-17 | $9.82 | $9.90 | $9.65 | $9.71 | $7.23 | 3,160,640 |
| 2022-03-16 | $9.84 | $9.89 | $9.38 | $9.72 | $7.23 | 3,443,800 |
| 2022-03-15 | $10.03 | $10.08 | $9.69 | $9.70 | $7.22 | 2,863,970 |
| 2022-03-14 | $10.27 | $10.38 | $10.10 | $10.10 | $7.52 | 2,204,890 |
| 2022-03-11 | $10.15 | $10.36 | $9.95 | $10.35 | $7.70 | 2,184,910 |
| 2022-03-10 | $10.06 | $10.31 | $10.06 | $10.21 | $7.60 | 2,512,530 |
| 2022-03-09 | $10.17 | $10.27 | $9.68 | $9.95 | $7.41 | 3,048,580 |
| 2022-03-08 | $10.38 | $10.46 | $10.13 | $10.17 | $7.57 | 2,272,120 |
| 2022-03-07 | $10.61 | $10.69 | $10.37 | $10.45 | $7.78 | 2,262,590 |
| 2022-03-04 | $10.78 | $10.79 | $10.63 | $10.65 | $7.93 | 1,898,520 |
| 2022-03-03 | $10.74 | $10.87 | $10.74 | $10.79 | $8.03 | 1,836,980 |
| 2022-03-02 | $10.64 | $10.74 | $10.61 | $10.74 | $7.99 | 1,677,620 |
| 2022-03-01 | $10.76 | $10.80 | $10.65 | $10.74 | $7.99 | 1,841,040 |
| 2022-02-28 | $10.75 | $10.75 | $10.53 | $10.70 | $7.96 | 2,082,780 |
| 2022-02-25 | $10.59 | $10.72 | $10.56 | $10.70 | $7.96 | 2,475,160 |
| 2022-02-24 | $10.80 | $10.90 | $10.40 | $10.54 | $7.84 | 3,598,070 |
| 2022-02-23 | $10.78 | $10.81 | $10.68 | $10.78 | $8.02 | 2,116,760 |
| 2022-02-22 | $10.83 | $10.87 | $10.67 | $10.74 | $7.99 | 1,946,130 |
| 2022-02-21 | $10.95 | $10.95 | $10.74 | $10.86 | $8.08 | 2,675,020 |
| 2022-02-18 | $10.72 | $10.95 | $10.71 | $10.94 | $8.14 | 1,915,140 |
| 2022-02-17 | $10.73 | $10.98 | $10.71 | $10.81 | $8.05 | 3,461,720 |
| 2022-02-16 | $10.63 | $10.75 | $10.60 | $10.72 | $7.98 | 1,637,680 |
| 2022-02-15 | $10.59 | $10.67 | $10.48 | $10.58 | $7.87 | 1,339,790 |
| 2022-02-14 | $10.65 | $10.73 | $10.60 | $10.62 | $7.90 | 1,392,980 |
| 2022-02-11 | $10.82 | $10.86 | $10.67 | $10.69 | $7.96 | 1,408,040 |
| 2022-02-10 | $10.91 | $10.99 | $10.76 | $10.89 | $8.11 | 1,914,700 |
| 2022-02-09 | $10.82 | $10.88 | $10.75 | $10.86 | $8.08 | 1,331,080 |
| 2022-02-08 | $10.59 | $10.84 | $10.53 | $10.82 | $8.05 | 2,349,290 |
| 2022-02-07 | $10.50 | $10.61 | $10.46 | $10.59 | $7.88 | 1,805,390 |
| 2022-02-04 | $10.38 | $10.38 | $10.38 | $10.38 | $7.73 | 0 |
| 2022-02-03 | $10.38 | $10.38 | $10.38 | $10.38 | $7.73 | 0 |
| 2022-02-02 | $10.38 | $10.38 | $10.38 | $10.38 | $7.73 | 0 |
| 2022-02-01 | $10.38 | $10.38 | $10.38 | $10.38 | $7.73 | 0 |
| 2022-01-28 | $10.34 | $10.50 | $10.25 | $10.38 | $7.73 | 2,387,410 |
| 2022-01-27 | $10.54 | $10.54 | $10.22 | $10.30 | $7.67 | 2,113,650 |
| 2022-01-26 | $10.37 | $10.54 | $10.36 | $10.50 | $7.81 | 2,018,910 |
| 2022-01-25 | $10.81 | $10.81 | $10.37 | $10.38 | $7.73 | 2,566,570 |
| 2022-01-24 | $10.81 | $10.90 | $10.70 | $10.79 | $8.03 | 1,317,820 |
| 2022-01-21 | $10.84 | $10.91 | $10.78 | $10.80 | $8.04 | 1,789,710 |
| 2022-01-20 | $11.17 | $11.22 | $10.81 | $10.84 | $8.07 | 3,652,190 |
| 2022-01-19 | $11.27 | $11.35 | $11.06 | $11.17 | $8.31 | 3,036,730 |
| 2022-01-18 | $11.33 | $11.40 | $11.21 | $11.27 | $8.39 | 2,599,580 |
| 2022-01-17 | $11.26 | $11.45 | $11.26 | $11.33 | $8.43 | 2,317,120 |
| 2022-01-14 | $11.56 | $11.57 | $11.31 | $11.32 | $8.43 | 3,512,400 |
| 2022-01-13 | $11.73 | $11.77 | $11.56 | $11.56 | $8.60 | 2,588,660 |
| 2022-01-12 | $11.73 | $11.84 | $11.60 | $11.73 | $8.73 | 2,342,750 |
| 2022-01-11 | $11.70 | $11.78 | $11.62 | $11.64 | $8.66 | 2,291,020 |
| 2022-01-10 | $11.76 | $11.78 | $11.62 | $11.71 | $8.72 | 2,143,850 |
| 2022-01-07 | $11.86 | $11.94 | $11.64 | $11.69 | $8.70 | 3,308,830 |
| 2022-01-06 | $11.58 | $11.97 | $11.56 | $11.86 | $8.83 | 4,645,150 |
| 2022-01-05 | $11.97 | $11.98 | $11.56 | $11.65 | $8.67 | 5,127,190 |
| 2022-01-04 | $11.84 | $11.98 | $11.74 | $11.96 | $8.90 | 3,986,570 |
| 2022-01-03 | $11.84 | $11.84 | $11.84 | $11.84 | $8.81 | 0 |
| 2021-12-31 | $11.84 | $11.92 | $11.77 | $11.84 | $8.81 | 2,949,000 |
| 2021-12-30 | $11.80 | $11.82 | $11.66 | $11.74 | $8.74 | 2,602,300 |
| 2021-12-29 | $11.87 | $11.94 | $11.62 | $11.85 | $8.82 | 4,362,160 |
| 2021-12-28 | $11.88 | $12.10 | $11.71 | $11.84 | $8.81 | 5,021,180 |
| 2021-12-27 | $11.57 | $11.88 | $11.40 | $11.57 | $8.61 | 4,881,230 |
| 2021-12-24 | $11.95 | $11.97 | $11.55 | $11.56 | $8.60 | 3,681,630 |
| 2021-12-23 | $11.77 | $11.99 | $11.60 | $11.95 | $8.89 | 4,122,900 |
| 2021-12-22 | $11.83 | $11.86 | $11.68 | $11.76 | $8.75 | 2,929,900 |
| 2021-12-21 | $11.80 | $11.92 | $11.75 | $11.84 | $8.81 | 2,610,890 |
| 2021-12-20 | $12.10 | $12.15 | $11.72 | $11.75 | $8.75 | 4,790,760 |
| 2021-12-17 | $11.85 | $12.22 | $11.77 | $12.10 | $9.01 | 5,647,070 |
| 2021-12-16 | $11.79 | $12.07 | $11.73 | $11.86 | $8.83 | 4,663,670 |
| 2021-12-15 | $11.88 | $12.07 | $11.70 | $11.83 | $8.80 | 7,840,030 |
| 2021-12-14 | $11.42 | $11.62 | $11.31 | $11.60 | $8.63 | 5,118,070 |
| 2021-12-13 | $11.29 | $11.54 | $11.21 | $11.42 | $8.50 | 4,730,470 |
| 2021-12-10 | $11.45 | $11.45 | $11.27 | $11.31 | $8.42 | 3,436,920 |
| 2021-12-09 | $11.40 | $11.56 | $11.31 | $11.49 | $8.55 | 5,153,260 |
| 2021-12-08 | $11.24 | $11.36 | $11.13 | $11.36 | $8.45 | 3,359,740 |
| 2021-12-07 | $11.32 | $11.43 | $11.08 | $11.16 | $8.31 | 3,726,390 |
| 2021-12-06 | $11.38 | $11.60 | $11.22 | $11.31 | $8.42 | 4,869,320 |
| 2021-12-03 | $11.34 | $11.34 | $11.34 | $11.34 | $8.44 | 2,748,330 |
| 2021-12-02 | $11.18 | $11.18 | $11.18 | $11.18 | $8.32 | 3,081,630 |
| 2021-12-01 | $11.22 | $11.37 | $11.12 | $11.37 | $8.46 | 2,883,570 |
| 2021-11-30 | $11.10 | $11.30 | $11.10 | $11.18 | $8.32 | 3,148,460 |
| 2021-11-29 | $11.14 | $11.20 | $10.97 | $11.09 | $8.25 | 3,332,710 |
| 2021-11-26 | $11.24 | $11.43 | $11.18 | $11.29 | $8.40 | 3,059,390 |
| 2021-11-25 | $11.25 | $11.33 | $11.18 | $11.22 | $8.35 | 2,849,130 |
| 2021-11-24 | $11.35 | $11.44 | $11.08 | $11.23 | $8.36 | 4,932,750 |
| 2021-11-23 | $11.52 | $11.58 | $11.39 | $11.41 | $8.49 | 3,047,180 |
| 2021-11-22 | $11.43 | $11.57 | $11.35 | $11.51 | $8.57 | 3,277,750 |
| 2021-11-19 | $11.42 | $11.45 | $11.19 | $11.43 | $8.51 | 3,343,910 |
| 2021-11-18 | $11.43 | $11.58 | $11.34 | $11.34 | $8.44 | 4,171,420 |
| 2021-11-17 | $11.29 | $11.44 | $11.25 | $11.41 | $8.49 | 3,071,960 |
| 2021-11-16 | $11.20 | $11.49 | $11.19 | $11.33 | $8.43 | 3,710,220 |
| 2021-11-15 | $11.50 | $11.60 | $11.29 | $11.34 | $8.44 | 5,988,120 |
| 2021-11-12 | $11.17 | $11.26 | $11.00 | $11.20 | $8.34 | 3,243,420 |
| 2021-11-11 | $10.97 | $11.24 | $10.91 | $11.09 | $8.25 | 4,464,010 |
| 2021-11-10 | $10.98 | $11.00 | $10.78 | $10.98 | $8.17 | 2,470,060 |
| 2021-11-09 | $11.17 | $11.19 | $10.87 | $10.99 | $8.18 | 3,853,060 |
| 2021-11-08 | $10.95 | $10.99 | $10.66 | $10.96 | $8.16 | 4,321,570 |
| 2021-11-05 | $10.74 | $10.74 | $10.74 | $10.74 | $7.99 | 2,482,270 |
| 2021-11-04 | $10.62 | $10.78 | $10.54 | $10.74 | $7.99 | 2,630,340 |
| 2021-11-03 | $10.68 | $10.68 | $10.49 | $10.59 | $7.88 | 2,747,200 |
| 2021-11-02 | $10.85 | $11.10 | $10.54 | $10.68 | $7.95 | 4,593,440 |
| 2021-11-01 | $10.44 | $10.69 | $10.33 | $10.69 | $7.96 | 2,950,820 |
| 2021-10-29 | $10.40 | $10.45 | $10.21 | $10.42 | $7.76 | 2,467,630 |
| 2021-10-28 | $10.63 | $10.65 | $10.31 | $10.36 | $7.71 | 2,723,200 |
| 2021-10-27 | $10.55 | $10.73 | $10.48 | $10.63 | $7.91 | 2,460,270 |
| 2021-10-26 | $10.66 | $10.81 | $10.60 | $10.65 | $7.93 | 2,253,280 |
| 2021-10-25 | $10.48 | $10.73 | $10.43 | $10.65 | $7.93 | 2,489,020 |
| 2021-10-22 | $10.81 | $10.83 | $10.40 | $10.43 | $7.76 | 3,468,010 |
| 2021-10-21 | $10.95 | $10.95 | $10.69 | $10.81 | $8.05 | 2,615,350 |
| 2021-10-20 | $10.88 | $10.99 | $10.75 | $10.90 | $8.11 | 3,349,560 |
| 2021-10-19 | $10.94 | $10.99 | $10.60 | $10.91 | $8.12 | 4,932,540 |
| 2021-10-18 | $10.95 | $11.11 | $10.85 | $10.92 | $8.13 | 3,251,010 |
| 2021-10-15 | $10.86 | $10.98 | $10.76 | $10.82 | $8.05 | 2,360,960 |
| 2021-10-14 | $10.81 | $11.09 | $10.60 | $10.88 | $8.10 | 3,969,280 |
| 2021-10-13 | $10.93 | $10.93 | $10.53 | $10.77 | $8.02 | 4,235,180 |
| 2021-10-12 | $11.18 | $11.28 | $10.75 | $10.93 | $8.13 | 5,841,200 |
| 2021-10-11 | $12.40 | $12.46 | $11.19 | $11.19 | $8.33 | 12,932,010 |
| 2021-10-08 | $12.80 | $12.97 | $12.32 | $12.43 | $9.25 | 6,024,440 |
| 2021-10-07 | $12.53 | $12.53 | $12.53 | $12.53 | $9.33 | 0 |
| 2021-10-06 | $12.53 | $12.53 | $12.53 | $12.53 | $9.33 | 0 |
| 2021-09-30 | $11.94 | $12.79 | $11.90 | $12.53 | $9.33 | 9,591,770 |
| 2021-09-29 | $12.00 | $12.35 | $11.90 | $11.95 | $8.89 | 6,460,840 |
| 2021-09-28 | $12.06 | $12.23 | $11.88 | $12.09 | $9.00 | 5,051,140 |
| 2021-09-27 | $12.80 | $12.80 | $11.60 | $12.09 | $9.00 | 9,001,190 |
| 2021-09-24 | $12.92 | $13.04 | $12.50 | $12.59 | $9.37 | 8,529,730 |
| 2021-09-23 | $12.57 | $13.33 | $12.50 | $13.15 | $9.79 | 12,670,350 |
| 2021-09-22 | $12.20 | $12.58 | $12.01 | $12.57 | $9.36 | 6,972,520 |
| 2021-09-21 | $12.40 | $12.40 | $12.40 | $12.40 | $9.23 | 0 |
| 2021-09-20 | $12.40 | $12.40 | $12.40 | $12.40 | $9.23 | 0 |
| 2021-09-17 | $12.30 | $12.45 | $12.10 | $12.40 | $9.23 | 7,718,280 |
| 2021-09-16 | $12.48 | $12.48 | $12.01 | $12.11 | $9.01 | 7,417,780 |
| 2021-09-15 | $12.15 | $12.50 | $12.04 | $12.44 | $9.26 | 9,561,320 |
| 2021-09-14 | $12.26 | $12.55 | $12.00 | $12.04 | $8.96 | 11,530,480 |
| 2021-09-13 | $11.48 | $12.50 | $11.44 | $12.25 | $9.12 | 13,472,470 |
| 2021-09-10 | $11.88 | $11.90 | $11.42 | $11.43 | $8.51 | 8,575,610 |
| 2021-09-09 | $11.56 | $11.93 | $11.43 | $11.88 | $8.84 | 9,333,710 |
| 2021-09-08 | $11.54 | $11.65 | $11.43 | $11.57 | $8.61 | 6,195,930 |
| 2021-09-07 | $11.26 | $11.60 | $11.17 | $11.50 | $8.56 | 6,577,950 |
| 2021-09-06 | $11.37 | $11.45 | $11.11 | $11.26 | $8.38 | 4,649,700 |
| 2021-09-03 | $11.60 | $11.60 | $11.26 | $11.33 | $8.43 | 5,848,170 |
| 2021-09-02 | $11.10 | $11.49 | $11.09 | $11.48 | $8.54 | 7,836,830 |
| 2021-09-01 | $11.25 | $11.43 | $10.96 | $11.08 | $8.25 | 6,889,240 |
| 2021-08-31 | $11.15 | $11.38 | $11.03 | $11.23 | $8.36 | 7,152,360 |
| 2021-08-30 | $11.17 | $11.32 | $10.92 | $11.00 | $8.19 | 6,504,140 |
| 2021-08-27 | $11.22 | $11.27 | $11.09 | $11.16 | $8.31 | 3,956,580 |
| 2021-08-26 | $11.62 | $11.66 | $11.17 | $11.23 | $8.36 | 10,059,230 |
| 2021-08-25 | $11.86 | $11.88 | $11.47 | $11.62 | $8.65 | 7,049,120 |
| 2021-08-24 | $11.43 | $11.78 | $11.28 | $11.78 | $8.77 | 8,871,910 |
| 2021-08-23 | $11.14 | $11.54 | $11.06 | $11.41 | $8.49 | 7,253,050 |
| 2021-08-20 | $11.05 | $11.21 | $10.75 | $11.13 | $8.28 | 6,068,870 |
| 2021-08-19 | $11.23 | $11.30 | $10.89 | $10.93 | $8.13 | 5,449,420 |
| 2021-08-18 | $10.75 | $11.26 | $10.71 | $11.22 | $8.35 | 8,220,010 |
| 2021-08-17 | $10.88 | $11.06 | $10.68 | $10.69 | $7.96 | 5,354,870 |
| 2021-08-16 | $10.99 | $11.16 | $10.77 | $10.96 | $8.16 | 7,300,760 |
| 2021-08-13 | $10.73 | $10.96 | $10.65 | $10.94 | $8.14 | 6,017,290 |
| 2021-08-12 | $10.58 | $10.97 | $10.53 | $10.76 | $8.01 | 7,353,480 |
| 2021-08-11 | $10.33 | $10.68 | $10.28 | $10.60 | $7.89 | 6,448,650 |
| 2021-08-10 | $10.37 | $10.42 | $10.27 | $10.33 | $7.69 | 3,011,650 |
| 2021-08-09 | $10.17 | $10.43 | $10.12 | $10.35 | $7.70 | 4,328,860 |
| 2021-08-06 | $10.14 | $10.21 | $10.05 | $10.17 | $7.57 | 2,606,280 |
| 2021-08-05 | $10.20 | $10.24 | $10.05 | $10.14 | $7.55 | 2,978,380 |
| 2021-08-04 | $10.23 | $10.25 | $10.12 | $10.20 | $7.59 | 2,578,720 |
| 2021-08-03 | $10.18 | $10.40 | $10.13 | $10.16 | $7.56 | 3,725,250 |
| 2021-08-02 | $9.90 | $10.26 | $9.90 | $10.19 | $7.58 | 4,971,610 |
| 2021-07-30 | $9.86 | $10.11 | $9.79 | $9.99 | $7.44 | 3,639,400 |
| 2021-07-29 | $9.92 | $10.02 | $9.80 | $9.97 | $7.42 | 2,910,180 |
| 2021-07-28 | $10.22 | $10.22 | $9.60 | $9.74 | $7.25 | 5,263,930 |
| 2021-07-27 | $10.14 | $10.45 | $10.10 | $10.22 | $7.61 | 5,182,490 |
| 2021-07-26 | $10.09 | $10.24 | $10.02 | $10.14 | $7.55 | 3,386,960 |
| 2021-07-23 | $10.39 | $10.39 | $10.10 | $10.10 | $7.52 | 3,995,800 |
| 2021-07-22 | $10.29 | $10.45 | $10.23 | $10.37 | $7.72 | 3,523,820 |
| 2021-07-21 | $10.32 | $10.36 | $10.21 | $10.25 | $7.63 | 3,206,390 |
| 2021-07-20 | $10.25 | $10.40 | $10.14 | $10.37 | $7.72 | 3,488,780 |
| 2021-07-19 | $10.20 | $10.36 | $10.10 | $10.32 | $7.68 | 4,530,480 |
| 2021-07-16 | $10.34 | $10.42 | $10.22 | $10.25 | $7.63 | 4,693,960 |
| 2021-07-15 | $10.64 | $10.64 | $10.19 | $10.38 | $7.73 | 9,059,690 |
| 2021-07-14 | $10.13 | $10.84 | $10.13 | $10.71 | $7.97 | 12,794,860 |
| 2021-07-13 | $9.90 | $10.11 | $9.81 | $10.09 | $7.51 | 3,938,320 |
| 2021-07-12 | $10.08 | $10.09 | $9.82 | $9.84 | $7.32 | 3,250,760 |
| 2021-07-09 | $9.80 | $10.07 | $9.66 | $9.98 | $7.43 | 3,553,250 |
| 2021-07-08 | $10.00 | $10.18 | $9.78 | $9.78 | $7.28 | 3,814,920 |
| 2021-07-07 | $9.49 | $10.00 | $9.49 | $9.97 | $7.42 | 2,828,970 |
| 2021-07-06 | $10.12 | $10.15 | $9.96 | $10.07 | $7.49 | 2,202,490 |
| 2021-07-05 | $10.06 | $10.17 | $10.00 | $10.17 | $7.57 | 1,632,230 |
| 2021-07-02 | $10.13 | $10.20 | $10.03 | $10.04 | $7.47 | 1,877,120 |
| 2021-07-01 | $10.20 | $10.27 | $10.08 | $10.08 | $7.50 | 2,313,260 |
| 2021-06-30 | $10.35 | $10.36 | $10.12 | $10.20 | $7.59 | 2,061,590 |
| 2021-06-29 | $10.29 | $10.37 | $10.16 | $10.31 | $7.67 | 2,422,370 |
| 2021-06-28 | $10.28 | $10.32 | $10.04 | $10.28 | $7.65 | 3,073,750 |
| 2021-06-25 | $10.29 | $10.37 | $10.17 | $10.22 | $7.61 | 2,527,200 |
| 2021-06-24 | $10.23 | $10.25 | $10.12 | $10.17 | $7.57 | 2,298,690 |
| 2021-06-23 | $10.20 | $10.34 | $10.16 | $10.22 | $7.61 | 2,737,450 |
| 2021-06-22 | $9.98 | $10.28 | $9.96 | $10.20 | $7.59 | 3,418,490 |
| 2021-06-21 | $10.00 | $10.19 | $9.96 | $10.01 | $7.45 | 2,472,980 |
| 2021-06-18 | $9.84 | $10.13 | $9.73 | $10.09 | $7.51 | 2,968,770 |
| 2021-06-17 | $9.90 | $9.99 | $9.78 | $9.80 | $7.29 | 2,191,620 |
| 2021-06-16 | $9.87 | $10.04 | $9.87 | $9.92 | $7.38 | 1,932,490 |
| 2021-06-15 | $10.03 | $10.06 | $9.83 | $9.87 | $7.35 | 2,730,640 |
| 2021-06-14 | $10.08 | $10.08 | $10.08 | $10.08 | $7.50 | 0 |
| 2021-06-11 | $10.07 | $10.20 | $10.07 | $10.08 | $7.50 | 2,002,580 |
| 2021-06-10 | $10.08 | $10.21 | $10.07 | $10.08 | $7.50 | 2,015,510 |
| 2021-06-09 | $10.23 | $10.25 | $10.11 | $10.15 | $7.55 | 1,816,810 |
| 2021-06-08 | $10.07 | $10.24 | $10.07 | $10.23 | $7.61 | 2,407,030 |
| 2021-06-07 | $10.00 | $10.15 | $10.00 | $10.07 | $7.49 | 1,971,090 |
| 2021-06-04 | $10.12 | $10.17 | $9.97 | $9.99 | $7.44 | 3,052,400 |
| 2021-06-03 | $10.14 | $10.22 | $10.10 | $10.14 | $7.55 | 3,062,860 |
| 2021-06-02 | $10.67 | $10.67 | $10.14 | $10.14 | $7.55 | 7,263,210 |
| 2021-06-01 | $10.50 | $10.85 | $10.50 | $10.70 | $7.96 | 5,294,730 |
| 2021-05-31 | $14.14 | $14.14 | $13.82 | $14.00 | $7.81 | 3,530,450 |
| 2021-05-28 | $14.17 | $14.28 | $13.93 | $14.06 | $7.85 | 3,014,290 |
| 2021-05-27 | $14.10 | $14.21 | $13.93 | $14.16 | $7.90 | 3,076,100 |
| 2021-05-26 | $14.03 | $14.28 | $13.99 | $14.06 | $7.85 | 3,816,920 |
| 2021-05-25 | $14.05 | $14.05 | $13.77 | $13.85 | $7.73 | 3,020,420 |
| 2021-05-24 | $13.79 | $14.12 | $13.75 | $14.05 | $7.84 | 3,287,500 |
| 2021-05-21 | $13.80 | $13.94 | $13.74 | $13.79 | $7.70 | 2,545,080 |
| 2021-05-20 | $13.83 | $13.95 | $13.68 | $13.82 | $7.71 | 1,979,900 |
| 2021-05-19 | $14.01 | $14.01 | $13.71 | $13.83 | $7.72 | 2,943,050 |
| 2021-05-18 | $13.81 | $14.08 | $13.74 | $13.92 | $7.77 | 3,027,600 |
| 2021-05-17 | $14.65 | $14.70 | $13.92 | $13.92 | $7.77 | 7,571,420 |
| 2021-05-14 | $14.24 | $14.99 | $14.24 | $14.75 | $8.23 | 7,400,150 |
| 2021-05-13 | $14.18 | $14.43 | $14.06 | $14.09 | $7.86 | 3,491,820 |
| 2021-05-12 | $14.58 | $14.60 | $14.20 | $14.28 | $7.97 | 4,567,180 |
| 2021-05-11 | $14.36 | $14.78 | $14.33 | $14.69 | $8.20 | 5,272,260 |
| 2021-05-10 | $14.50 | $14.64 | $14.18 | $14.33 | $8.00 | 6,286,000 |
| 2021-05-07 | $14.75 | $14.85 | $14.53 | $14.56 | $8.13 | 3,966,500 |
| 2021-05-06 | $14.63 | $14.96 | $14.51 | $14.75 | $8.23 | 5,106,600 |
| 2021-05-05 | $14.65 | $14.65 | $14.65 | $14.65 | $8.18 | 0 |
| 2021-05-04 | $14.65 | $14.65 | $14.65 | $14.65 | $8.18 | 0 |
| 2021-04-30 | $14.59 | $14.77 | $14.53 | $14.65 | $8.18 | 3,178,310 |
| 2021-04-29 | $14.82 | $14.90 | $14.53 | $14.65 | $8.18 | 4,251,640 |
| 2021-04-28 | $14.64 | $14.93 | $14.57 | $14.90 | $8.32 | 5,250,490 |
| 2021-04-27 | $14.60 | $14.71 | $14.43 | $14.60 | $8.15 | 5,052,200 |
| 2021-04-26 | $14.89 | $14.93 | $14.46 | $14.71 | $8.21 | 8,110,800 |
| 2021-04-23 | $14.60 | $15.20 | $14.60 | $15.08 | $8.42 | 11,838,520 |
| 2021-04-22 | $14.68 | $15.30 | $14.36 | $14.74 | $8.23 | 17,190,660 |
| 2021-04-21 | $14.70 | $15.62 | $14.52 | $14.53 | $8.11 | 23,172,590 |
| 2021-04-20 | $13.88 | $14.20 | $13.43 | $14.20 | $7.92 | 9,107,730 |
| 2021-04-19 | $12.84 | $13.00 | $12.81 | $12.91 | $7.20 | 2,346,800 |
| 2021-04-16 | $12.61 | $12.85 | $12.56 | $12.81 | $7.15 | 2,366,900 |
| 2021-04-15 | $12.74 | $12.74 | $12.49 | $12.54 | $7.00 | 1,913,100 |
| 2021-04-14 | $12.75 | $12.80 | $12.59 | $12.75 | $7.12 | 2,203,900 |
| 2021-04-13 | $12.86 | $12.88 | $12.61 | $12.68 | $7.08 | 2,610,300 |
| 2021-04-12 | $13.13 | $13.17 | $12.70 | $12.83 | $7.16 | 5,635,500 |
| 2021-04-09 | $13.52 | $13.73 | $13.00 | $13.13 | $7.33 | 7,132,780 |
| 2021-04-08 | $13.95 | $14.17 | $13.40 | $13.56 | $7.57 | 8,050,370 |
| 2021-04-07 | $13.67 | $14.24 | $13.62 | $14.00 | $7.81 | 8,697,500 |
| 2021-04-06 | $13.55 | $13.96 | $13.51 | $13.77 | $7.68 | 5,269,600 |
| 2021-04-05 | $13.57 | $13.57 | $13.57 | $13.57 | $7.57 | 0 |
| 2021-04-02 | $14.03 | $14.09 | $13.50 | $13.57 | $7.57 | 6,634,900 |
| 2021-04-01 | $13.90 | $14.08 | $13.71 | $14.03 | $7.83 | 7,198,800 |
| 2021-03-31 | $13.54 | $14.37 | $13.32 | $14.25 | $7.95 | 11,344,770 |
| 2021-03-30 | $13.95 | $14.00 | $13.46 | $13.61 | $7.60 | 6,236,900 |
| 2021-03-29 | $13.90 | $14.38 | $13.87 | $14.01 | $7.82 | 7,547,230 |
| 2021-03-26 | $13.41 | $14.60 | $13.33 | $14.00 | $7.81 | 10,300,170 |
| 2021-03-25 | $13.71 | $13.84 | $13.12 | $13.37 | $7.46 | 8,851,810 |
| 2021-03-24 | $13.59 | $14.43 | $13.46 | $13.90 | $7.76 | 10,457,190 |
| 2021-03-23 | $14.17 | $14.20 | $13.64 | $13.72 | $7.66 | 9,585,170 |
| 2021-03-22 | $13.48 | $14.66 | $13.48 | $14.45 | $8.06 | 13,602,730 |
| 2021-03-19 | $13.03 | $13.78 | $13.02 | $13.47 | $7.52 | 6,275,620 |
| 2021-03-18 | $13.42 | $13.72 | $13.28 | $13.43 | $7.49 | 6,870,820 |
| 2021-03-17 | $13.90 | $13.90 | $13.52 | $13.58 | $7.58 | 9,807,620 |
| 2021-03-16 | $13.29 | $14.46 | $13.14 | $14.20 | $7.92 | 18,751,050 |
| 2021-03-15 | $14.00 | $14.87 | $13.58 | $13.63 | $7.61 | 25,495,120 |
| 2021-03-12 | $12.34 | $13.63 | $12.29 | $13.63 | $7.61 | 12,977,650 |
| 2021-03-11 | $11.71 | $12.62 | $11.65 | $12.39 | $6.91 | 4,958,640 |
| 2021-03-10 | $11.89 | $11.96 | $11.62 | $11.70 | $6.53 | 1,937,000 |
| 2021-03-09 | $12.32 | $12.35 | $11.70 | $11.83 | $6.60 | 4,065,000 |
| 2021-03-08 | $12.15 | $12.48 | $12.01 | $12.46 | $6.95 | 4,940,030 |
| 2021-03-05 | $12.08 | $12.40 | $11.95 | $12.13 | $6.77 | 3,470,330 |
| 2021-03-04 | $11.91 | $12.17 | $11.85 | $11.99 | $6.69 | 2,778,500 |
| 2021-03-03 | $11.78 | $12.05 | $11.77 | $11.99 | $6.69 | 2,799,430 |
| 2021-03-02 | $11.62 | $12.20 | $11.62 | $12.00 | $6.70 | 4,663,400 |
| 2021-03-01 | $11.60 | $11.81 | $11.53 | $11.62 | $6.48 | 1,707,840 |
| 2021-02-26 | $11.30 | $11.69 | $11.30 | $11.55 | $6.45 | 1,447,250 |
| 2021-02-25 | $11.92 | $11.92 | $11.45 | $11.48 | $6.41 | 2,164,900 |
| 2021-02-24 | $11.63 | $11.88 | $11.51 | $11.79 | $6.58 | 2,320,600 |
| 2021-02-23 | $11.22 | $11.72 | $11.22 | $11.63 | $6.49 | 2,294,100 |
| 2021-02-22 | $11.33 | $11.55 | $11.31 | $11.34 | $6.33 | 1,902,530 |
| 2021-02-19 | $11.14 | $11.34 | $11.09 | $11.33 | $6.32 | 1,643,570 |
| 2021-02-18 | $11.05 | $11.23 | $11.02 | $11.16 | $6.23 | 1,462,610 |
| 2021-02-17 | $11.00 | $11.00 | $11.00 | $11.00 | $6.14 | 0 |
| 2021-02-16 | $11.00 | $11.00 | $11.00 | $11.00 | $6.14 | 0 |
| 2021-02-15 | $11.00 | $11.00 | $11.00 | $11.00 | $6.14 | 0 |
| 2021-02-12 | $11.00 | $11.00 | $11.00 | $11.00 | $6.14 | 0 |
| 2021-02-11 | $11.00 | $11.00 | $11.00 | $11.00 | $6.14 | 0 |
| 2021-02-10 | $10.83 | $11.00 | $10.82 | $11.00 | $6.14 | 1,083,100 |
| 2021-02-09 | $10.65 | $10.93 | $10.65 | $10.89 | $6.08 | 1,035,890 |
| 2021-02-08 | $10.74 | $10.82 | $10.63 | $10.74 | $5.99 | 1,176,340 |
| 2021-02-05 | $10.60 | $10.83 | $10.55 | $10.74 | $5.99 | 1,336,630 |
| 2021-02-04 | $10.99 | $10.99 | $10.52 | $10.66 | $5.95 | 1,730,490 |
| 2021-02-03 | $10.61 | $11.02 | $10.56 | $10.94 | $6.11 | 2,048,800 |
| 2021-02-02 | $10.87 | $11.01 | $10.61 | $10.65 | $5.94 | 1,451,820 |
| 2021-02-01 | $10.22 | $11.05 | $10.18 | $10.87 | $6.07 | 3,137,830 |
| 2021-01-29 | $10.28 | $10.39 | $10.16 | $10.22 | $5.70 | 1,304,400 |
| 2021-01-28 | $10.56 | $10.57 | $10.27 | $10.34 | $5.77 | 1,610,600 |
| 2021-01-27 | $10.62 | $10.91 | $10.52 | $10.59 | $5.91 | 2,018,500 |
| 2021-01-26 | $10.64 | $10.72 | $10.50 | $10.62 | $5.93 | 1,644,700 |
| 2021-01-25 | $10.88 | $10.90 | $10.64 | $10.67 | $5.95 | 1,099,250 |
| 2021-01-22 | $10.90 | $10.97 | $10.82 | $10.92 | $6.09 | 1,005,850 |
| 2021-01-21 | $10.89 | $11.09 | $10.81 | $10.93 | $6.10 | 1,719,870 |
| 2021-01-20 | $10.90 | $10.93 | $10.74 | $10.85 | $6.06 | 1,233,620 |
| 2021-01-19 | $10.82 | $11.02 | $10.78 | $10.90 | $6.08 | 1,262,730 |
| 2021-01-18 | $10.78 | $10.92 | $10.69 | $10.86 | $6.06 | 1,795,050 |
| 2021-01-15 | $10.67 | $10.78 | $10.61 | $10.75 | $6.00 | 1,194,700 |
| 2021-01-14 | $10.68 | $10.83 | $10.51 | $10.60 | $5.92 | 2,443,840 |
| 2021-01-13 | $11.17 | $11.17 | $10.53 | $10.65 | $5.94 | 2,469,430 |
| 2021-01-12 | $11.00 | $11.13 | $10.89 | $11.03 | $6.16 | 1,248,760 |
| 2021-01-11 | $11.27 | $11.27 | $10.82 | $10.89 | $6.08 | 1,825,050 |
| 2021-01-08 | $11.21 | $11.33 | $11.02 | $11.26 | $6.28 | 1,117,110 |
| 2021-01-07 | $11.55 | $11.58 | $11.20 | $11.23 | $6.27 | 1,806,070 |
| 2021-01-06 | $11.62 | $11.71 | $11.47 | $11.55 | $6.45 | 1,438,100 |
| 2021-01-05 | $11.58 | $11.64 | $11.50 | $11.63 | $6.49 | 1,395,570 |
| 2021-01-04 | $11.36 | $11.70 | $11.32 | $11.59 | $6.47 | 1,684,150 |
| 2021-01-01 | $11.40 | $11.40 | $11.40 | $11.40 | $6.36 | 0 |
| 2020-12-31 | $11.49 | $11.57 | $11.36 | $11.40 | $6.36 | 1,506,700 |
| 2020-12-30 | $11.34 | $11.52 | $11.19 | $11.42 | $6.37 | 969,400 |
| 2020-12-29 | $11.31 | $11.42 | $11.15 | $11.28 | $6.30 | 860,600 |
| 2020-12-28 | $11.59 | $11.70 | $11.23 | $11.28 | $6.30 | 1,509,040 |
| 2020-12-25 | $11.49 | $11.62 | $11.26 | $11.62 | $6.48 | 1,592,400 |
| 2020-12-24 | $11.58 | $11.65 | $11.33 | $11.49 | $6.41 | 1,159,100 |
| 2020-12-23 | $11.58 | $11.75 | $11.48 | $11.52 | $6.43 | 1,327,040 |
| 2020-12-22 | $11.88 | $11.95 | $11.53 | $11.65 | $6.50 | 1,355,610 |
| 2020-12-21 | $11.90 | $11.95 | $11.75 | $11.88 | $6.63 | 726,290 |
| 2020-12-18 | $11.90 | $12.05 | $11.75 | $11.81 | $6.59 | 934,280 |
| 2020-12-17 | $11.72 | $11.88 | $11.58 | $11.84 | $6.61 | 1,010,600 |
| 2020-12-16 | $12.02 | $12.03 | $11.75 | $11.80 | $6.59 | 894,800 |
| 2020-12-15 | $12.08 | $12.13 | $11.96 | $12.02 | $6.71 | 511,140 |
| 2020-12-14 | $12.20 | $12.20 | $11.97 | $12.07 | $6.74 | 799,000 |
| 2020-12-11 | $12.30 | $12.34 | $12.06 | $12.14 | $6.78 | 1,817,000 |
| 2020-12-10 | $12.26 | $12.37 | $12.15 | $12.34 | $6.89 | 1,228,500 |
| 2020-12-09 | $12.36 | $12.45 | $12.32 | $12.33 | $6.88 | 964,680 |
| 2020-12-08 | $12.42 | $12.45 | $12.34 | $12.35 | $6.89 | 656,700 |
| 2020-12-07 | $12.70 | $12.70 | $12.40 | $12.44 | $6.94 | 1,440,400 |
| 2020-12-04 | $12.70 | $12.75 | $12.60 | $12.66 | $7.07 | 623,470 |
| 2020-12-03 | $12.78 | $12.86 | $12.60 | $12.69 | $7.08 | 930,700 |
| 2020-12-02 | $12.71 | $12.85 | $12.69 | $12.81 | $7.15 | 1,149,220 |
| 2020-12-01 | $12.56 | $12.74 | $12.56 | $12.72 | $7.10 | 951,000 |
| 2020-11-30 | $12.65 | $12.85 | $12.57 | $12.65 | $7.06 | 1,235,030 |
| 2020-11-27 | $12.46 | $12.70 | $12.46 | $12.65 | $7.06 | 1,104,400 |
| 2020-11-26 | $12.62 | $12.73 | $12.49 | $12.62 | $7.04 | 905,600 |
| 2020-11-25 | $12.78 | $12.91 | $12.57 | $12.57 | $7.01 | 1,137,490 |
| 2020-11-24 | $13.01 | $13.05 | $12.70 | $12.77 | $7.13 | 1,682,590 |
| 2020-11-23 | $12.65 | $12.78 | $12.58 | $12.70 | $7.09 | 1,142,300 |
| 2020-11-20 | $12.62 | $12.70 | $12.56 | $12.67 | $7.07 | 891,200 |
| 2020-11-19 | $12.43 | $12.61 | $12.40 | $12.56 | $7.01 | 1,030,900 |
| 2020-11-18 | $12.32 | $12.49 | $12.26 | $12.43 | $6.94 | 906,400 |
| 2020-11-17 | $12.40 | $12.44 | $12.23 | $12.33 | $6.88 | 771,000 |
| 2020-11-16 | $12.23 | $12.46 | $12.23 | $12.40 | $6.92 | 829,900 |
| 2020-11-13 | $12.47 | $12.47 | $12.16 | $12.23 | $6.83 | 939,480 |
| 2020-11-12 | $12.50 | $12.50 | $12.30 | $12.34 | $6.89 | 676,100 |
| 2020-11-11 | $12.60 | $12.60 | $12.36 | $12.38 | $6.91 | 960,790 |
| 2020-11-10 | $12.75 | $12.75 | $12.50 | $12.53 | $6.99 | 1,181,390 |
| 2020-11-09 | $12.69 | $12.81 | $12.56 | $12.76 | $7.12 | 1,655,950 |
| 2020-11-06 | $12.51 | $12.75 | $12.49 | $12.57 | $7.01 | 948,100 |
| 2020-11-05 | $12.55 | $12.62 | $12.45 | $12.51 | $6.98 | 1,040,100 |
| 2020-11-04 | $12.40 | $12.57 | $12.33 | $12.40 | $6.92 | 746,300 |
| 2020-11-03 | $12.23 | $12.43 | $12.22 | $12.40 | $6.92 | 1,094,800 |
| 2020-11-02 | $12.15 | $12.32 | $12.13 | $12.19 | $6.80 | 1,226,990 |
| 2020-10-30 | $12.60 | $12.71 | $12.02 | $12.21 | $6.81 | 1,641,300 |
| 2020-10-29 | $12.62 | $12.66 | $12.52 | $12.60 | $7.03 | 1,120,550 |
| 2020-10-28 | $12.61 | $12.72 | $12.58 | $12.71 | $7.09 | 937,910 |
| 2020-10-27 | $12.75 | $12.76 | $12.49 | $12.61 | $7.04 | 1,928,050 |
| 2020-10-26 | $12.91 | $12.98 | $12.76 | $12.79 | $7.14 | 1,750,200 |
| 2020-10-23 | $12.90 | $13.22 | $12.90 | $13.03 | $7.27 | 1,245,730 |
| 2020-10-22 | $13.24 | $13.31 | $12.95 | $13.12 | $7.32 | 1,700,920 |
| 2020-10-21 | $13.74 | $13.78 | $13.25 | $13.27 | $7.41 | 3,187,000 |
| 2020-10-20 | $13.33 | $13.74 | $13.33 | $13.69 | $7.64 | 4,120,210 |
| 2020-10-19 | $13.40 | $13.48 | $13.32 | $13.43 | $7.49 | 1,526,710 |
| 2020-10-16 | $13.39 | $13.39 | $13.14 | $13.31 | $7.43 | 1,220,090 |
| 2020-10-15 | $13.38 | $13.39 | $13.20 | $13.21 | $7.37 | 1,465,300 |
| 2020-10-14 | $13.45 | $13.45 | $13.32 | $13.35 | $7.45 | 1,673,830 |
| 2020-10-13 | $13.60 | $13.60 | $13.26 | $13.45 | $7.51 | 5,851,800 |
| 2020-10-12 | $13.76 | $14.07 | $13.76 | $14.07 | $7.85 | 4,425,000 |
| 2020-10-09 | $13.47 | $13.68 | $13.46 | $13.66 | $7.62 | 2,625,700 |
| 2020-10-08 | $13.28 | $13.28 | $13.28 | $13.28 | $7.41 | 0 |
| 2020-10-07 | $13.28 | $13.28 | $13.28 | $13.28 | $7.41 | 0 |
| 2020-10-06 | $13.28 | $13.28 | $13.28 | $13.28 | $7.41 | 0 |
| 2020-10-05 | $13.28 | $13.28 | $13.28 | $13.28 | $7.41 | 0 |
| 2020-10-02 | $13.28 | $13.28 | $13.28 | $13.28 | $7.41 | 0 |
| 2020-10-01 | $13.28 | $13.28 | $13.28 | $13.28 | $7.41 | 0 |
| 2020-09-30 | $13.32 | $13.42 | $13.13 | $13.28 | $7.41 | 1,573,400 |
| 2020-09-29 | $13.08 | $13.34 | $13.05 | $13.25 | $7.39 | 1,322,190 |
| 2020-09-28 | $13.40 | $13.45 | $13.08 | $13.08 | $7.30 | 1,805,100 |
| 2020-09-25 | $13.15 | $13.55 | $13.05 | $13.49 | $7.53 | 2,998,500 |
| 2020-09-24 | $13.25 | $13.38 | $12.96 | $13.14 | $7.33 | 2,664,290 |
| 2020-09-23 | $13.50 | $13.64 | $13.33 | $13.40 | $7.48 | 3,169,800 |
| 2020-09-22 | $13.60 | $13.99 | $13.52 | $13.55 | $7.56 | 8,170,290 |
| 2020-09-21 | $14.22 | $14.22 | $13.87 | $14.22 | $7.94 | 6,416,210 |
| 2020-09-18 | $12.67 | $12.96 | $12.53 | $12.93 | $7.22 | 1,557,700 |
| 2020-09-17 | $12.80 | $12.80 | $12.56 | $12.67 | $7.07 | 1,012,520 |
| 2020-09-16 | $12.90 | $12.90 | $12.64 | $12.74 | $7.11 | 811,500 |
| 2020-09-15 | $12.84 | $12.99 | $12.73 | $12.84 | $7.17 | 1,103,200 |
| 2020-09-14 | $12.70 | $12.90 | $12.66 | $12.82 | $7.15 | 1,414,800 |
| 2020-09-11 | $12.40 | $12.78 | $12.38 | $12.60 | $7.03 | 1,391,400 |
| 2020-09-10 | $13.26 | $13.36 | $12.70 | $12.75 | $6.98 | 2,703,700 |
| 2020-09-09 | $13.21 | $13.43 | $13.14 | $13.22 | $7.23 | 1,888,600 |
| 2020-09-08 | $13.23 | $13.37 | $13.14 | $13.35 | $7.31 | 1,493,700 |
| 2020-09-07 | $13.36 | $13.56 | $13.05 | $13.14 | $7.19 | 3,178,780 |
| 2020-09-04 | $13.60 | $13.65 | $13.40 | $13.41 | $7.34 | 2,620,200 |
| 2020-09-03 | $13.89 | $13.99 | $13.76 | $13.78 | $7.54 | 1,418,600 |
| 2020-09-02 | $13.89 | $13.91 | $13.70 | $13.86 | $7.58 | 2,226,890 |
| 2020-09-01 | $14.14 | $14.16 | $13.70 | $13.84 | $7.57 | 2,827,800 |
| 2020-08-31 | $14.21 | $14.30 | $14.04 | $14.08 | $7.70 | 2,245,500 |
| 2020-08-28 | $13.94 | $14.19 | $13.83 | $14.15 | $7.74 | 2,106,190 |
| 2020-08-27 | $14.00 | $14.05 | $13.71 | $13.94 | $7.63 | 2,940,110 |
| 2020-08-26 | $14.00 | $14.36 | $13.93 | $14.03 | $7.68 | 4,203,810 |
| 2020-08-25 | $14.10 | $14.19 | $13.88 | $13.96 | $7.64 | 2,924,240 |
| 2020-08-24 | $14.31 | $14.55 | $14.04 | $14.09 | $7.71 | 4,541,520 |
| 2020-08-21 | $14.45 | $14.81 | $14.37 | $14.48 | $7.92 | 3,903,100 |
| 2020-08-20 | $14.59 | $14.69 | $14.25 | $14.40 | $7.88 | 4,603,330 |
| 2020-08-19 | $14.81 | $15.20 | $14.53 | $14.64 | $8.01 | 7,584,730 |
| 2020-08-18 | $14.35 | $14.85 | $14.17 | $14.80 | $8.10 | 6,950,450 |
| 2020-08-17 | $14.20 | $14.48 | $14.00 | $14.33 | $7.84 | 5,106,750 |
| 2020-08-14 | $14.29 | $14.55 | $13.99 | $14.23 | $7.79 | 6,705,000 |
| 2020-08-13 | $14.13 | $14.77 | $13.78 | $14.50 | $7.93 | 10,051,010 |
| 2020-08-12 | $13.48 | $14.00 | $13.40 | $14.00 | $7.66 | 6,659,800 |
| 2020-08-11 | $13.83 | $13.96 | $13.41 | $13.48 | $7.38 | 5,516,890 |
| 2020-08-10 | $13.36 | $14.05 | $13.17 | $13.93 | $7.62 | 5,874,200 |
| 2020-08-07 | $13.29 | $13.53 | $13.20 | $13.36 | $7.31 | 2,588,300 |
| 2020-08-06 | $13.49 | $13.69 | $13.18 | $13.29 | $7.27 | 2,669,510 |
| 2020-08-05 | $13.26 | $13.55 | $13.10 | $13.50 | $7.39 | 3,505,560 |
| 2020-08-04 | $13.36 | $13.45 | $13.09 | $13.16 | $7.20 | 3,187,890 |
| 2020-08-03 | $13.34 | $13.45 | $13.28 | $13.39 | $7.33 | 3,827,120 |
| 2020-07-31 | $13.41 | $13.46 | $13.09 | $13.33 | $7.29 | 5,069,330 |
| 2020-07-30 | $13.01 | $13.59 | $13.01 | $13.59 | $7.44 | 5,219,250 |
| 2020-07-29 | $12.78 | $12.97 | $12.63 | $12.96 | $7.09 | 2,408,960 |
| 2020-07-28 | $12.76 | $12.91 | $12.69 | $12.79 | $7.00 | 1,792,100 |
| 2020-07-27 | $12.68 | $12.90 | $12.42 | $12.70 | $6.95 | 2,613,930 |
| 2020-07-24 | $13.20 | $13.35 | $12.61 | $12.74 | $6.97 | 3,479,240 |
| 2020-07-23 | $13.44 | $13.45 | $12.91 | $13.21 | $7.23 | 3,291,100 |
| 2020-07-22 | $13.89 | $13.89 | $13.52 | $13.54 | $7.35 | 4,860,700 |
| 2020-07-21 | $13.74 | $13.96 | $13.50 | $13.93 | $7.57 | 5,010,030 |
| 2020-07-20 | $13.23 | $13.82 | $13.15 | $13.68 | $7.43 | 4,300,230 |
| 2020-07-17 | $13.05 | $13.27 | $12.88 | $13.05 | $7.09 | 3,957,260 |
| 2020-07-16 | $13.19 | $13.58 | $12.80 | $12.89 | $7.00 | 4,788,450 |
| 2020-07-15 | $13.78 | $13.84 | $13.21 | $13.27 | $7.21 | 4,631,550 |
| 2020-07-14 | $13.68 | $13.79 | $13.31 | $13.78 | $7.48 | 4,955,240 |
| 2020-07-13 | $13.21 | $13.64 | $13.20 | $13.60 | $7.39 | 4,759,320 |
| 2020-07-10 | $13.12 | $13.54 | $12.97 | $13.18 | $7.16 | 4,833,290 |
| 2020-07-09 | $12.94 | $13.25 | $12.92 | $13.15 | $7.14 | 5,341,930 |
| 2020-07-08 | $12.76 | $13.05 | $12.71 | $12.96 | $7.04 | 5,103,900 |
| 2020-07-07 | $13.08 | $13.08 | $12.76 | $12.84 | $6.97 | 6,166,380 |
| 2020-07-06 | $12.45 | $12.88 | $12.22 | $12.83 | $6.97 | 6,608,140 |
| 2020-07-03 | $12.00 | $12.30 | $11.95 | $12.22 | $6.64 | 2,848,710 |
| 2020-07-02 | $11.94 | $12.07 | $11.90 | $12.04 | $6.54 | 2,240,160 |
| 2020-07-01 | $11.71 | $11.95 | $11.71 | $11.93 | $6.48 | 2,383,650 |
| 2020-06-30 | $11.68 | $11.81 | $11.64 | $11.67 | $6.34 | 2,083,330 |
| 2020-06-29 | $11.99 | $11.99 | $11.64 | $11.66 | $6.33 | 2,741,400 |
| 2020-06-26 | $12.04 | $12.04 | $12.04 | $12.04 | $6.54 | 0 |
| 2020-06-25 | $12.04 | $12.04 | $12.04 | $12.04 | $6.54 | 0 |
| 2020-06-24 | $12.36 | $12.42 | $12.00 | $12.04 | $6.54 | 2,800,900 |
| 2020-06-23 | $12.28 | $12.47 | $12.13 | $12.32 | $6.69 | 3,039,330 |
| 2020-06-22 | $12.24 | $12.77 | $12.18 | $12.29 | $6.67 | 6,944,890 |
| 2020-06-19 | $11.73 | $12.10 | $11.62 | $12.10 | $6.57 | 3,987,160 |
| 2020-06-18 | $11.72 | $11.75 | $11.62 | $11.66 | $6.33 | 988,200 |
| 2020-06-17 | $11.78 | $11.79 | $11.56 | $11.69 | $6.35 | 1,354,110 |
| 2020-06-16 | $11.51 | $11.76 | $11.46 | $11.75 | $6.38 | 2,188,010 |
| 2020-06-15 | $11.42 | $11.65 | $11.30 | $11.50 | $6.25 | 2,042,010 |
| 2020-06-12 | $11.40 | $11.44 | $11.25 | $11.40 | $6.19 | 1,457,780 |
| 2020-06-11 | $11.55 | $11.62 | $11.41 | $11.44 | $6.21 | 1,417,700 |
| 2020-06-10 | $11.78 | $11.78 | $11.42 | $11.56 | $6.28 | 2,103,810 |
| 2020-06-09 | $11.69 | $11.82 | $11.59 | $11.69 | $6.35 | 1,683,610 |
| 2020-06-08 | $11.84 | $11.87 | $11.66 | $11.69 | $6.35 | 1,503,540 |
| 2020-06-05 | $11.96 | $12.17 | $11.65 | $11.69 | $6.35 | 3,442,540 |
| 2020-06-04 | $11.70 | $11.88 | $11.67 | $11.88 | $6.45 | 1,669,260 |
| 2020-06-03 | $11.87 | $11.88 | $11.63 | $11.75 | $6.38 | 2,855,430 |
| 2020-06-02 | $11.43 | $11.87 | $11.38 | $11.81 | $6.41 | 3,673,180 |
| 2020-06-01 | $11.37 | $11.54 | $11.26 | $11.49 | $6.24 | 2,740,690 |
| 2020-05-29 | $11.13 | $11.31 | $11.08 | $11.31 | $6.14 | 1,448,470 |
| 2020-05-28 | $11.25 | $11.31 | $10.95 | $11.16 | $6.06 | 1,944,900 |
| 2020-05-27 | $11.27 | $11.47 | $11.23 | $11.25 | $6.11 | 1,828,600 |
| 2020-05-26 | $10.96 | $11.29 | $10.96 | $11.27 | $6.12 | 1,592,790 |
| 2020-05-25 | $10.86 | $11.02 | $10.81 | $10.96 | $5.95 | 972,670 |
| 2020-05-22 | $11.09 | $11.20 | $10.80 | $10.86 | $5.90 | 2,058,350 |
| 2020-05-21 | $11.48 | $11.52 | $11.06 | $11.12 | $6.04 | 2,043,300 |
| 2020-05-20 | $11.25 | $11.68 | $11.25 | $11.43 | $6.21 | 2,797,300 |
| 2020-05-19 | $11.23 | $11.30 | $11.18 | $11.27 | $6.12 | 1,051,200 |
| 2020-05-18 | $11.20 | $11.35 | $11.17 | $11.20 | $6.08 | 1,242,200 |
| 2020-05-15 | $11.32 | $11.44 | $11.20 | $11.28 | $6.13 | 1,579,800 |
| 2020-05-14 | $11.42 | $11.47 | $11.25 | $11.30 | $6.14 | 1,742,300 |
| 2020-05-13 | $11.54 | $11.54 | $11.39 | $11.51 | $6.25 | 1,428,590 |
| 2020-05-12 | $11.37 | $11.60 | $11.34 | $11.55 | $6.27 | 2,722,140 |
| 2020-05-11 | $11.25 | $11.76 | $11.25 | $11.43 | $6.21 | 4,155,670 |
| 2020-05-08 | $11.31 | $11.32 | $11.20 | $11.24 | $6.10 | 2,234,390 |
| 2020-05-07 | $11.21 | $11.35 | $11.07 | $11.29 | $6.13 | 2,433,050 |
| 2020-05-06 | $10.96 | $11.24 | $10.88 | $11.22 | $6.09 | 3,112,680 |
| 2020-05-05 | $10.99 | $10.99 | $10.99 | $10.99 | $5.97 | 0 |
| 2020-05-04 | $10.99 | $10.99 | $10.99 | $10.99 | $5.97 | 0 |
| 2020-05-01 | $10.99 | $10.99 | $10.99 | $10.99 | $5.97 | 0 |
| 2020-04-30 | $10.94 | $11.05 | $10.79 | $10.99 | $5.97 | 2,690,600 |
| 2020-04-29 | $10.50 | $10.89 | $10.49 | $10.86 | $5.90 | 2,124,930 |
| 2020-04-28 | $10.62 | $10.73 | $10.32 | $10.48 | $5.69 | 2,408,570 |
| 2020-04-27 | $10.77 | $10.90 | $10.61 | $10.64 | $5.78 | 1,651,630 |
| 2020-04-24 | $10.90 | $10.90 | $10.58 | $10.65 | $5.78 | 1,401,600 |
| 2020-04-23 | $10.98 | $10.98 | $10.80 | $10.81 | $5.87 | 1,680,260 |
| 2020-04-22 | $10.88 | $10.94 | $10.81 | $10.92 | $5.93 | 1,408,100 |
| 2020-04-21 | $10.79 | $10.93 | $10.78 | $10.89 | $5.91 | 1,228,810 |
| 2020-04-20 | $10.98 | $10.98 | $10.79 | $10.91 | $5.93 | 1,491,520 |
| 2020-04-17 | $10.88 | $10.93 | $10.72 | $10.93 | $5.94 | 2,422,000 |
| 2020-04-16 | $10.56 | $10.91 | $10.55 | $10.91 | $5.93 | 2,448,700 |
| 2020-04-15 | $10.76 | $10.78 | $10.53 | $10.57 | $5.74 | 1,993,600 |
| 2020-04-14 | $10.63 | $10.78 | $10.54 | $10.71 | $5.82 | 1,790,300 |
| 2020-04-13 | $10.73 | $10.79 | $10.52 | $10.63 | $5.77 | 2,341,860 |
| 2020-04-10 | $11.25 | $11.35 | $10.75 | $10.87 | $5.90 | 5,227,510 |
| 2020-04-09 | $11.53 | $11.55 | $11.17 | $11.23 | $6.10 | 4,435,400 |
| 2020-04-08 | $11.36 | $11.68 | $11.28 | $11.58 | $6.29 | 3,749,280 |
| 2020-04-07 | $11.42 | $11.56 | $11.34 | $11.39 | $6.19 | 3,889,800 |
| 2020-04-06 | $11.37 | $11.37 | $11.37 | $11.37 | $6.18 | 0 |
| 2020-04-03 | $11.64 | $11.74 | $11.23 | $11.37 | $6.18 | 3,311,560 |
| 2020-04-02 | $11.60 | $11.70 | $11.40 | $11.65 | $6.33 | 4,845,740 |
| 2020-04-01 | $11.81 | $12.07 | $11.63 | $11.71 | $6.36 | 5,512,490 |
| 2020-03-31 | $12.01 | $12.23 | $11.82 | $11.92 | $6.47 | 6,110,080 |
| 2020-03-30 | $11.70 | $12.19 | $11.50 | $11.92 | $6.47 | 6,563,200 |
| 2020-03-27 | $12.20 | $12.20 | $11.80 | $11.96 | $6.50 | 5,824,020 |
| 2020-03-26 | $11.82 | $12.26 | $11.82 | $12.04 | $6.54 | 7,786,130 |
| 2020-03-25 | $11.57 | $12.14 | $11.40 | $11.94 | $6.48 | 10,184,530 |
| 2020-03-24 | $11.27 | $11.52 | $11.05 | $11.50 | $6.25 | 7,944,380 |
| 2020-03-23 | $10.77 | $11.50 | $10.68 | $11.24 | $6.10 | 10,355,370 |
| 2020-03-20 | $10.65 | $11.07 | $10.61 | $10.92 | $5.93 | 7,006,980 |
| 2020-03-19 | $10.46 | $10.62 | $10.24 | $10.50 | $5.70 | 5,073,840 |
| 2020-03-18 | $10.84 | $11.12 | $10.46 | $10.46 | $5.68 | 7,727,940 |
| 2020-03-17 | $10.09 | $10.85 | $10.09 | $10.85 | $5.89 | 8,430,700 |
| 2020-03-16 | $10.89 | $10.89 | $10.20 | $10.29 | $5.59 | 7,782,960 |
| 2020-03-13 | $10.10 | $10.48 | $10.01 | $10.32 | $5.60 | 6,082,860 |
| 2020-03-12 | $9.80 | $10.48 | $9.71 | $10.48 | $5.69 | 9,023,930 |
| 2020-03-11 | $9.94 | $10.07 | $9.85 | $9.86 | $5.36 | 2,388,030 |
| 2020-03-10 | $9.76 | $9.95 | $9.60 | $9.95 | $5.40 | 2,846,940 |
| 2020-03-09 | $9.95 | $10.06 | $9.81 | $9.84 | $5.34 | 2,996,200 |
| 2020-03-06 | $10.03 | $10.07 | $9.92 | $10.06 | $5.46 | 1,904,910 |
| 2020-03-05 | $10.10 | $10.17 | $9.98 | $10.09 | $5.48 | 3,316,250 |
| 2020-03-04 | $9.69 | $10.15 | $9.61 | $10.01 | $5.44 | 4,306,770 |
| 2020-03-03 | $9.58 | $9.91 | $9.58 | $9.77 | $5.31 | 3,724,810 |
| 2020-03-02 | $9.23 | $9.54 | $9.23 | $9.52 | $5.17 | 1,874,900 |
| 2020-02-28 | $9.49 | $9.51 | $9.23 | $9.23 | $5.01 | 2,670,420 |
| 2020-02-27 | $9.51 | $9.63 | $9.45 | $9.61 | $5.22 | 2,346,490 |
| 2020-02-26 | $9.37 | $9.58 | $9.31 | $9.47 | $5.14 | 2,213,890 |
| 2020-02-25 | $9.41 | $9.51 | $9.21 | $9.45 | $5.13 | 3,071,410 |
| 2020-02-24 | $9.63 | $9.74 | $9.52 | $9.66 | $5.25 | 2,297,800 |
| 2020-02-21 | $9.48 | $9.78 | $9.43 | $9.68 | $5.26 | 2,848,410 |
| 2020-02-20 | $9.37 | $9.52 | $9.34 | $9.52 | $5.17 | 2,162,850 |
| 2020-02-19 | $9.38 | $9.46 | $9.31 | $9.39 | $5.10 | 1,824,100 |
| 2020-02-18 | $9.35 | $9.44 | $9.30 | $9.39 | $5.10 | 1,842,670 |
| 2020-02-17 | $9.18 | $9.37 | $9.16 | $9.37 | $5.09 | 1,720,000 |
| 2020-02-14 | $9.16 | $9.24 | $9.09 | $9.16 | $4.97 | 878,700 |
| 2020-02-13 | $9.29 | $9.30 | $9.09 | $9.20 | $5.00 | 1,438,880 |
| 2020-02-12 | $9.28 | $9.32 | $9.18 | $9.30 | $5.05 | 1,208,700 |
| 2020-02-11 | $9.42 | $9.44 | $9.25 | $9.25 | $5.02 | 1,575,380 |
| 2020-02-10 | $9.28 | $9.53 | $9.22 | $9.42 | $5.12 | 2,513,210 |
| 2020-02-07 | $9.00 | $9.26 | $8.95 | $9.26 | $5.03 | 2,540,580 |
| 2020-02-06 | $8.88 | $9.01 | $8.73 | $8.95 | $4.86 | 1,833,420 |
| 2020-02-05 | $8.71 | $8.92 | $8.71 | $8.80 | $4.78 | 1,966,220 |
| 2020-02-04 | $8.10 | $8.85 | $8.10 | $8.71 | $4.73 | 2,478,180 |
| 2020-02-03 | $8.94 | $8.94 | $8.87 | $8.87 | $4.82 | 1,092,400 |
| 2020-01-31 | $9.86 | $9.86 | $9.86 | $9.86 | $5.36 | 0 |
| 2020-01-30 | $9.86 | $9.86 | $9.86 | $9.86 | $5.36 | 0 |
| 2020-01-29 | $9.86 | $9.86 | $9.86 | $9.86 | $5.36 | 0 |
| 2020-01-28 | $9.86 | $9.86 | $9.86 | $9.86 | $5.36 | 0 |
| 2020-01-27 | $9.86 | $9.86 | $9.86 | $9.86 | $5.36 | 0 |
| 2020-01-24 | $9.86 | $9.86 | $9.86 | $9.86 | $5.36 | 0 |
| 2020-01-23 | $10.00 | $10.10 | $9.68 | $9.86 | $5.36 | 1,822,090 |
| 2020-01-22 | $9.99 | $10.08 | $9.90 | $10.06 | $5.46 | 1,231,040 |
| 2020-01-21 | $10.20 | $10.20 | $9.99 | $10.01 | $5.44 | 1,447,600 |
| 2020-01-20 | $10.11 | $10.17 | $10.06 | $10.16 | $5.52 | 1,197,800 |
| 2020-01-17 | $10.21 | $10.21 | $10.08 | $10.11 | $5.49 | 1,042,610 |
| 2020-01-16 | $10.18 | $10.23 | $10.12 | $10.15 | $5.51 | 709,870 |
| 2020-01-15 | $10.25 | $10.25 | $10.10 | $10.18 | $5.53 | 1,734,660 |
| 2020-01-14 | $10.22 | $10.34 | $10.17 | $10.27 | $5.58 | 1,719,440 |
| 2020-01-13 | $10.19 | $10.23 | $10.11 | $10.22 | $5.55 | 1,269,250 |
| 2020-01-10 | $10.20 | $10.23 | $10.12 | $10.18 | $5.53 | 1,190,900 |
| 2020-01-09 | $10.16 | $10.25 | $10.12 | $10.20 | $5.54 | 1,359,970 |
| 2020-01-08 | $10.22 | $10.27 | $10.11 | $10.11 | $5.49 | 1,976,970 |
| 2020-01-07 | $10.10 | $10.31 | $10.04 | $10.30 | $5.59 | 2,209,950 |
| 2020-01-06 | $10.03 | $10.12 | $9.98 | $10.08 | $5.47 | 1,723,640 |
| 2020-01-03 | $10.10 | $10.10 | $10.00 | $10.06 | $5.46 | 1,306,320 |
| 2020-01-02 | $10.01 | $10.15 | $9.98 | $10.06 | $5.46 | 1,741,020 |
| 2020-01-01 | $9.99 | $9.99 | $9.99 | $9.99 | $5.43 | 0 |
| 2019-12-31 | $9.93 | $10.00 | $9.86 | $9.99 | $5.43 | 1,152,740 |
| 2019-12-30 | $9.83 | $9.95 | $9.75 | $9.95 | $5.40 | 1,416,700 |
| 2019-12-27 | $9.90 | $9.92 | $9.79 | $9.80 | $5.32 | 1,396,600 |
| 2019-12-26 | $9.98 | $9.98 | $9.84 | $9.89 | $5.37 | 914,400 |
| 2019-12-25 | $9.88 | $9.88 | $9.80 | $9.85 | $5.35 | 800,700 |
| 2019-12-24 | $9.74 | $9.85 | $9.71 | $9.85 | $5.35 | 747,100 |
| 2019-12-23 | $9.87 | $9.90 | $9.66 | $9.69 | $5.26 | 1,218,700 |
| 2019-12-20 | $9.90 | $10.06 | $9.84 | $9.88 | $5.37 | 1,738,600 |
| 2019-12-19 | $9.83 | $9.92 | $9.81 | $9.88 | $5.37 | 1,337,400 |
| 2019-12-18 | $9.85 | $9.90 | $9.81 | $9.85 | $5.35 | 1,031,800 |
| 2019-12-17 | $9.79 | $9.90 | $9.73 | $9.86 | $5.36 | 1,587,100 |
| 2019-12-16 | $9.70 | $9.77 | $9.62 | $9.77 | $5.31 | 1,462,700 |
| 2019-12-13 | $9.60 | $9.65 | $9.56 | $9.64 | $5.24 | 1,023,410 |
| 2019-12-12 | $9.57 | $9.60 | $9.52 | $9.52 | $5.17 | 502,300 |
| 2019-12-11 | $9.63 | $9.64 | $9.57 | $9.58 | $5.20 | 571,600 |
| 2019-12-10 | $9.60 | $9.65 | $9.57 | $9.63 | $5.23 | 652,750 |
| 2019-12-09 | $9.66 | $9.67 | $9.57 | $9.65 | $5.24 | 1,023,590 |
| 2019-12-06 | $9.58 | $9.66 | $9.55 | $9.66 | $5.25 | 749,800 |
| 2019-12-05 | $9.55 | $9.65 | $9.55 | $9.63 | $5.23 | 776,600 |
| 2019-12-04 | $9.52 | $9.60 | $9.45 | $9.60 | $5.21 | 675,820 |
| 2019-12-03 | $9.50 | $9.52 | $9.41 | $9.52 | $5.17 | 688,200 |
| 2019-12-02 | $9.52 | $9.59 | $9.48 | $9.51 | $5.16 | 712,000 |
| 2019-11-29 | $9.44 | $9.52 | $9.44 | $9.51 | $5.16 | 685,500 |
| 2019-11-28 | $9.49 | $9.51 | $9.41 | $9.43 | $5.12 | 502,700 |
| 2019-11-27 | $9.53 | $9.55 | $9.45 | $9.50 | $5.16 | 529,800 |
| 2019-11-26 | $9.45 | $9.57 | $9.45 | $9.52 | $5.17 | 430,300 |
| 2019-11-25 | $9.53 | $9.53 | $9.39 | $9.53 | $5.18 | 731,020 |
| 2019-11-22 | $9.51 | $9.64 | $9.45 | $9.50 | $5.16 | 849,700 |
| 2019-11-21 | $9.54 | $9.56 | $9.42 | $9.49 | $5.15 | 540,500 |
| 2019-11-20 | $9.63 | $9.64 | $9.51 | $9.54 | $5.18 | 749,500 |
| 2019-11-19 | $9.49 | $9.65 | $9.45 | $9.64 | $5.24 | 806,640 |
| 2019-11-18 | $9.46 | $9.53 | $9.41 | $9.51 | $5.16 | 775,300 |
| 2019-11-15 | $9.59 | $9.65 | $9.43 | $9.47 | $5.14 | 609,600 |
| 2019-11-14 | $9.59 | $9.65 | $9.53 | $9.61 | $5.22 | 442,200 |
| 2019-11-13 | $9.64 | $9.64 | $9.53 | $9.56 | $5.19 | 396,500 |
| 2019-11-12 | $9.66 | $9.67 | $9.47 | $9.62 | $5.22 | 864,820 |
| 2019-11-11 | $9.90 | $9.90 | $9.58 | $9.61 | $5.22 | 1,538,700 |
| 2019-11-08 | $9.98 | $10.00 | $9.87 | $9.89 | $5.37 | 751,600 |
| 2019-11-07 | $9.93 | $9.98 | $9.85 | $9.93 | $5.39 | 744,400 |
| 2019-11-06 | $9.97 | $9.99 | $9.86 | $9.90 | $5.38 | 1,045,550 |
| 2019-11-05 | $9.95 | $10.02 | $9.88 | $9.97 | $5.41 | 1,124,250 |
| 2019-11-04 | $9.95 | $10.00 | $9.92 | $9.97 | $5.41 | 1,107,800 |
| 2019-11-01 | $9.83 | $10.00 | $9.82 | $9.95 | $5.40 | 703,440 |
| 2019-10-31 | $9.95 | $9.98 | $9.83 | $9.87 | $5.36 | 1,315,760 |
| 2019-10-30 | $10.06 | $10.09 | $9.92 | $9.95 | $5.40 | 1,412,500 |
| 2019-10-29 | $10.39 | $10.41 | $10.03 | $10.04 | $5.45 | 3,474,440 |
| 2019-10-28 | $10.32 | $10.45 | $10.32 | $10.44 | $5.67 | 1,466,530 |
| 2019-10-25 | $10.27 | $10.39 | $10.20 | $10.38 | $5.64 | 943,100 |
| 2019-10-24 | $10.30 | $10.44 | $10.20 | $10.25 | $5.57 | 835,740 |
| 2019-10-23 | $10.35 | $10.36 | $10.25 | $10.31 | $5.60 | 582,200 |
| 2019-10-22 | $10.27 | $10.34 | $10.16 | $10.33 | $5.61 | 777,050 |
| 2019-10-21 | $10.42 | $10.45 | $10.14 | $10.23 | $5.56 | 1,368,800 |
| 2019-10-18 | $10.46 | $10.64 | $10.38 | $10.42 | $5.66 | 1,508,110 |
| 2019-10-17 | $10.50 | $10.57 | $10.42 | $10.49 | $5.70 | 1,189,110 |
| 2019-10-16 | $10.46 | $10.63 | $10.40 | $10.52 | $5.71 | 2,032,850 |
| 2019-10-15 | $10.53 | $10.53 | $10.38 | $10.42 | $5.66 | 1,261,920 |
| 2019-10-14 | $10.38 | $10.53 | $10.38 | $10.52 | $5.71 | 1,658,890 |
| 2019-10-11 | $10.40 | $10.41 | $10.29 | $10.36 | $5.63 | 1,208,100 |
| 2019-10-10 | $10.25 | $10.38 | $10.22 | $10.37 | $5.63 | 1,186,370 |
| 2019-10-09 | $10.18 | $10.26 | $10.14 | $10.25 | $5.57 | 809,960 |
| 2019-10-08 | $10.21 | $10.35 | $10.19 | $10.22 | $5.55 | 794,810 |
| 2019-10-07 | $10.19 | $10.19 | $10.19 | $10.19 | $5.53 | 0 |
| 2019-10-04 | $10.19 | $10.19 | $10.19 | $10.19 | $5.53 | 0 |
| 2019-10-03 | $10.19 | $10.19 | $10.19 | $10.19 | $5.53 | 0 |
| 2019-10-02 | $10.19 | $10.19 | $10.19 | $10.19 | $5.53 | 0 |
| 2019-10-01 | $10.19 | $10.19 | $10.19 | $10.19 | $5.53 | 0 |
| 2019-09-30 | $10.22 | $10.30 | $10.14 | $10.19 | $5.53 | 976,390 |
| 2019-09-27 | $10.16 | $10.37 | $10.15 | $10.22 | $5.55 | 1,008,930 |
| 2019-09-26 | $10.24 | $10.27 | $10.07 | $10.10 | $5.49 | 1,580,590 |
| 2019-09-25 | $10.36 | $10.37 | $10.18 | $10.19 | $5.53 | 1,461,460 |
| 2019-09-24 | $10.39 | $10.48 | $10.36 | $10.37 | $5.63 | 1,241,480 |
| 2019-09-23 | $10.64 | $10.64 | $10.29 | $10.38 | $5.64 | 2,064,400 |
| 2019-09-20 | $10.58 | $10.64 | $10.50 | $10.62 | $5.77 | 1,267,610 |
| 2019-09-19 | $10.51 | $10.59 | $10.47 | $10.58 | $5.75 | 1,211,500 |
| 2019-09-18 | $10.57 | $10.69 | $10.49 | $10.49 | $5.70 | 1,779,400 |
| 2019-09-17 | $10.82 | $10.88 | $10.52 | $10.56 | $5.74 | 2,956,480 |
| 2019-09-16 | $10.73 | $10.99 | $10.70 | $10.88 | $5.91 | 3,615,090 |
| 2019-09-13 | $10.73 | $10.73 | $10.73 | $10.73 | $5.83 | 0 |
| 2019-09-12 | $10.69 | $10.75 | $10.64 | $10.73 | $5.83 | 1,679,750 |
| 2019-09-11 | $10.79 | $10.82 | $10.63 | $10.64 | $5.78 | 2,182,410 |
| 2019-09-10 | $10.86 | $10.86 | $10.72 | $10.78 | $5.85 | 2,227,600 |
| 2019-09-09 | $10.84 | $10.89 | $10.75 | $10.87 | $5.90 | 3,113,520 |
| 2019-09-06 | $10.65 | $10.82 | $10.63 | $10.75 | $5.84 | 2,584,940 |
| 2019-09-05 | $10.68 | $10.87 | $10.61 | $10.66 | $5.79 | 4,161,840 |
| 2019-09-04 | $10.53 | $10.58 | $10.45 | $10.57 | $5.74 | 2,358,820 |
| 2019-09-03 | $10.54 | $10.62 | $10.49 | $10.59 | $5.75 | 1,994,700 |
| 2019-09-02 | $10.22 | $10.60 | $10.22 | $10.58 | $5.75 | 2,735,020 |
| 2019-08-30 | $10.44 | $10.51 | $10.21 | $10.31 | $5.60 | 2,361,590 |
| 2019-08-29 | $10.35 | $10.45 | $10.32 | $10.39 | $5.64 | 1,967,080 |
| 2019-08-28 | $10.44 | $10.47 | $10.32 | $10.35 | $5.62 | 2,212,440 |
| 2019-08-27 | $10.14 | $10.53 | $10.09 | $10.47 | $5.69 | 3,471,800 |
| 2019-08-26 | $10.02 | $10.24 | $10.00 | $10.06 | $5.46 | 2,375,640 |
| 2019-08-23 | $10.35 | $10.43 | $10.21 | $10.30 | $5.59 | 1,509,300 |
| 2019-08-22 | $10.44 | $10.44 | $10.26 | $10.30 | $5.59 | 1,691,800 |
| 2019-08-21 | $10.32 | $10.48 | $10.30 | $10.44 | $5.67 | 2,087,520 |
| 2019-08-20 | $10.33 | $10.48 | $10.29 | $10.34 | $5.62 | 2,204,300 |
| 2019-08-19 | $10.12 | $10.37 | $10.10 | $10.34 | $5.62 | 2,558,100 |
| 2019-08-16 | $10.01 | $10.16 | $9.91 | $10.06 | $5.46 | 1,281,400 |
| 2019-08-15 | $9.75 | $10.02 | $9.70 | $10.00 | $5.43 | 1,529,300 |
| 2019-08-14 | $10.10 | $10.15 | $10.00 | $10.01 | $5.44 | 1,105,500 |
| 2019-08-13 | $9.99 | $10.04 | $9.90 | $9.98 | $5.42 | 869,500 |
| 2019-08-12 | $9.92 | $10.13 | $9.83 | $10.11 | $5.49 | 1,423,100 |
| 2019-08-09 | $10.05 | $10.14 | $9.88 | $9.92 | $5.39 | 2,223,020 |
| 2019-08-08 | $9.93 | $10.03 | $9.90 | $9.91 | $5.38 | 1,389,690 |
| 2019-08-07 | $10.10 | $10.17 | $9.88 | $9.88 | $5.37 | 1,835,090 |
| 2019-08-06 | $10.22 | $10.23 | $9.81 | $10.08 | $5.47 | 4,333,460 |
| 2019-08-05 | $10.55 | $10.72 | $10.47 | $10.51 | $5.71 | 2,627,440 |
| 2019-08-02 | $10.74 | $10.82 | $10.53 | $10.64 | $5.78 | 4,116,780 |
| 2019-08-01 | $10.64 | $10.98 | $10.60 | $10.95 | $5.95 | 5,205,200 |
| 2019-07-31 | $10.71 | $10.83 | $10.64 | $10.73 | $5.83 | 4,853,860 |
| 2019-07-30 | $10.50 | $10.95 | $10.40 | $10.95 | $5.95 | 8,585,020 |
| 2019-07-29 | $10.30 | $10.30 | $10.16 | $10.24 | $5.56 | 1,077,400 |
| 2019-07-26 | $10.24 | $10.32 | $10.19 | $10.28 | $5.58 | 1,442,200 |
| 2019-07-25 | $10.12 | $10.30 | $10.12 | $10.22 | $5.55 | 1,818,400 |
| 2019-07-24 | $10.08 | $10.23 | $10.05 | $10.20 | $5.54 | 1,779,520 |
| 2019-07-23 | $9.97 | $10.10 | $9.96 | $10.08 | $5.47 | 1,279,250 |
| 2019-07-22 | $10.20 | $10.21 | $9.91 | $9.95 | $5.40 | 2,129,080 |
| 2019-07-19 | $10.15 | $10.32 | $10.15 | $10.21 | $5.55 | 1,617,120 |
| 2019-07-18 | $10.30 | $10.30 | $10.13 | $10.13 | $5.50 | 2,563,300 |
| 2019-07-17 | $10.45 | $10.45 | $10.31 | $10.34 | $5.62 | 2,966,200 |
| 2019-07-16 | $10.64 | $10.65 | $10.36 | $10.46 | $5.68 | 3,613,040 |
| 2019-07-15 | $10.41 | $10.68 | $10.41 | $10.61 | $5.76 | 3,035,830 |
| 2019-07-12 | $10.51 | $10.61 | $10.41 | $10.45 | $5.68 | 2,338,020 |
| 2019-07-11 | $10.65 | $10.74 | $10.45 | $10.45 | $5.68 | 2,458,950 |
| 2019-07-10 | $10.59 | $10.77 | $10.42 | $10.62 | $5.77 | 2,578,000 |
| 2019-07-09 | $10.65 | $10.74 | $10.50 | $10.63 | $5.77 | 2,972,870 |
| 2019-07-08 | $11.06 | $11.08 | $10.60 | $10.61 | $5.76 | 5,464,330 |
| 2019-07-05 | $11.48 | $11.50 | $11.01 | $11.11 | $6.03 | 7,892,990 |
| 2019-07-04 | $11.73 | $12.49 | $11.66 | $11.74 | $6.25 | 15,399,600 |
| 2019-07-03 | $11.22 | $11.61 | $11.22 | $11.61 | $6.18 | 8,705,700 |
| 2019-07-02 | $11.18 | $11.55 | $10.97 | $11.38 | $6.06 | 8,543,700 |
| 2019-07-01 | $11.24 | $11.48 | $11.11 | $11.23 | $5.98 | 7,197,830 |
| 2019-06-28 | $11.16 | $11.26 | $10.79 | $10.88 | $5.79 | 6,738,200 |
| 2019-06-27 | $11.04 | $11.36 | $11.04 | $11.09 | $5.91 | 7,884,450 |
| 2019-06-26 | $11.15 | $11.52 | $11.03 | $11.15 | $5.94 | 13,884,920 |
| 2019-06-25 | $11.97 | $12.55 | $11.65 | $11.73 | $6.25 | 26,869,290 |
| 2019-06-24 | $10.68 | $11.56 | $10.41 | $11.56 | $6.16 | 10,344,970 |
| 2019-06-21 | $10.55 | $10.94 | $10.43 | $10.51 | $5.60 | 8,800,220 |
| 2019-06-20 | $10.17 | $10.78 | $10.15 | $10.45 | $5.57 | 7,056,070 |
| 2019-06-19 | $9.75 | $10.04 | $9.70 | $9.94 | $5.29 | 3,409,770 |
| 2019-06-18 | $9.68 | $9.72 | $9.56 | $9.59 | $5.11 | 1,051,500 |
| 2019-06-17 | $9.76 | $9.79 | $9.60 | $9.67 | $5.15 | 1,154,200 |
| 2019-06-14 | $9.66 | $9.91 | $9.64 | $9.69 | $5.16 | 2,190,080 |
| 2019-06-13 | $9.61 | $9.70 | $9.57 | $9.69 | $5.16 | 1,085,900 |
| 2019-06-12 | $9.73 | $9.74 | $9.61 | $9.64 | $5.13 | 1,583,700 |
| 2019-06-11 | $9.43 | $9.75 | $9.41 | $9.73 | $5.18 | 1,964,600 |
| 2019-06-10 | $9.46 | $9.54 | $9.41 | $9.47 | $5.04 | 1,030,500 |
| 2019-06-07 | $9.45 | $9.45 | $9.45 | $9.45 | $5.03 | 0 |
| 2019-06-06 | $9.66 | $9.69 | $9.44 | $9.45 | $5.03 | 1,353,200 |
| 2019-06-05 | $9.69 | $9.74 | $9.60 | $9.66 | $5.14 | 1,170,960 |
| 2019-06-04 | $9.75 | $9.79 | $9.59 | $9.60 | $5.11 | 1,302,800 |
| 2019-06-03 | $9.65 | $9.86 | $9.56 | $9.74 | $5.19 | 1,940,500 |
| 2019-05-31 | $9.64 | $9.76 | $9.60 | $9.64 | $5.13 | 1,203,700 |
| 2019-05-30 | $9.74 | $9.75 | $9.58 | $9.64 | $5.13 | 928,920 |
| 2019-05-29 | $9.68 | $9.82 | $9.63 | $9.75 | $5.19 | 703,400 |
| 2019-05-28 | $9.75 | $9.83 | $9.68 | $9.72 | $5.18 | 1,374,420 |
| 2019-05-27 | $9.49 | $9.73 | $9.47 | $9.73 | $5.18 | 1,201,720 |
| 2019-05-24 | $9.61 | $9.72 | $9.35 | $9.49 | $5.05 | 1,646,500 |
| 2019-05-23 | $9.84 | $9.85 | $9.62 | $9.65 | $5.14 | 1,093,700 |
| 2019-05-22 | $9.87 | $9.96 | $9.75 | $9.82 | $5.23 | 843,900 |
| 2019-05-21 | $9.66 | $9.92 | $9.60 | $9.90 | $5.27 | 1,154,340 |
| 2019-05-20 | $9.80 | $9.86 | $9.56 | $9.69 | $5.16 | 1,145,610 |
| 2019-05-17 | $10.06 | $10.09 | $9.70 | $9.78 | $5.21 | 2,088,670 |
| 2019-05-16 | $10.04 | $10.06 | $9.92 | $10.02 | $5.34 | 1,315,250 |
| 2019-05-15 | $9.86 | $10.03 | $9.86 | $9.97 | $5.31 | 1,495,760 |
| 2019-05-14 | $9.86 | $9.93 | $9.80 | $9.82 | $5.23 | 973,600 |
| 2019-05-13 | $9.85 | $9.95 | $9.80 | $9.90 | $5.27 | 1,290,100 |
| 2019-05-10 | $9.70 | $9.98 | $9.60 | $9.95 | $5.30 | 2,345,450 |
| 2019-05-09 | $9.80 | $9.87 | $9.62 | $9.63 | $5.13 | 1,774,100 |
| 2019-05-08 | $9.78 | $9.94 | $9.55 | $9.81 | $5.22 | 1,435,400 |
| 2019-05-07 | $9.86 | $10.08 | $9.79 | $9.94 | $5.29 | 1,939,000 |
| 2019-05-06 | $10.09 | $10.17 | $9.69 | $9.76 | $5.20 | 3,439,630 |
| 2019-05-03 | $10.28 | $10.28 | $10.28 | $10.28 | $5.47 | 0 |
| 2019-05-02 | $10.28 | $10.28 | $10.28 | $10.28 | $5.47 | 0 |
| 2019-05-01 | $10.28 | $10.28 | $10.28 | $10.28 | $5.47 | 0 |
| 2019-04-30 | $10.25 | $10.43 | $10.16 | $10.28 | $5.47 | 1,838,980 |
| 2019-04-29 | $10.32 | $10.36 | $10.02 | $10.11 | $5.38 | 2,862,570 |
| 2019-04-26 | $10.45 | $10.51 | $10.26 | $10.32 | $5.50 | 2,592,780 |
| 2019-04-25 | $11.01 | $11.12 | $10.41 | $10.46 | $5.57 | 3,905,780 |
| 2019-04-24 | $10.91 | $11.15 | $10.75 | $10.95 | $5.83 | 2,178,550 |
| 2019-04-23 | $11.27 | $11.27 | $10.84 | $10.91 | $5.81 | 2,955,170 |
| 2019-04-22 | $11.47 | $11.50 | $11.03 | $11.11 | $5.92 | 3,439,200 |
| 2019-04-19 | $11.20 | $11.50 | $11.11 | $11.40 | $6.07 | 5,065,650 |
| 2019-04-18 | $11.21 | $11.32 | $11.06 | $11.16 | $5.94 | 2,693,460 |
| 2019-04-17 | $10.87 | $11.27 | $10.85 | $11.24 | $5.99 | 4,484,850 |
| 2019-04-16 | $10.64 | $10.92 | $10.60 | $10.90 | $5.80 | 1,943,780 |
| 2019-04-15 | $10.96 | $11.09 | $10.65 | $10.68 | $5.69 | 2,230,750 |
| 2019-04-12 | $10.83 | $10.96 | $10.75 | $10.85 | $5.78 | 1,695,550 |
| 2019-04-11 | $11.00 | $11.09 | $10.81 | $10.83 | $5.77 | 2,813,130 |
| 2019-04-10 | $11.13 | $11.18 | $10.90 | $11.01 | $5.86 | 4,297,200 |
| 2019-04-09 | $11.50 | $11.50 | $11.09 | $11.21 | $5.97 | 4,555,200 |
| 2019-04-08 | $10.97 | $11.44 | $10.97 | $11.35 | $6.04 | 7,923,080 |
| 2019-04-05 | $10.92 | $10.92 | $10.92 | $10.92 | $5.82 | 0 |
| 2019-04-04 | $11.00 | $11.01 | $10.82 | $10.92 | $5.82 | 3,082,630 |
| 2019-04-03 | $10.66 | $10.95 | $10.61 | $10.95 | $5.83 | 3,645,860 |
| 2019-04-02 | $10.79 | $10.80 | $10.62 | $10.69 | $5.69 | 2,881,870 |
| 2019-04-01 | $10.42 | $10.75 | $10.40 | $10.68 | $5.69 | 3,854,190 |
| 2019-03-29 | $10.22 | $10.42 | $10.10 | $10.40 | $5.54 | 3,622,610 |
| 2019-03-28 | $10.27 | $10.35 | $10.14 | $10.17 | $5.42 | 2,044,200 |
| 2019-03-27 | $10.28 | $10.36 | $10.16 | $10.26 | $5.46 | 2,186,810 |
| 2019-03-26 | $10.69 | $10.84 | $10.20 | $10.25 | $5.46 | 4,151,430 |
| 2019-03-25 | $10.83 | $10.98 | $10.65 | $10.68 | $5.69 | 4,815,000 |
| 2019-03-22 | $10.56 | $11.28 | $10.30 | $11.07 | $5.90 | 8,065,930 |
| 2019-03-21 | $10.34 | $10.73 | $10.34 | $10.57 | $5.63 | 4,576,660 |
| 2019-03-20 | $10.28 | $10.42 | $10.18 | $10.37 | $5.52 | 2,813,780 |
| 2019-03-19 | $10.39 | $10.49 | $10.23 | $10.32 | $5.50 | 2,570,830 |
| 2019-03-18 | $10.20 | $10.35 | $10.09 | $10.34 | $5.51 | 3,180,460 |
| 2019-03-15 | $10.19 | $10.25 | $10.07 | $10.18 | $5.42 | 3,089,930 |
| 2019-03-14 | $10.40 | $10.47 | $10.00 | $10.06 | $5.36 | 4,085,800 |
| 2019-03-13 | $10.49 | $10.78 | $10.36 | $10.51 | $5.60 | 5,515,460 |
| 2019-03-12 | $10.35 | $10.54 | $10.27 | $10.52 | $5.60 | 5,252,410 |
| 2019-03-11 | $9.92 | $10.27 | $9.92 | $10.25 | $5.46 | 3,626,600 |
| 2019-03-08 | $10.18 | $10.32 | $9.89 | $9.93 | $5.29 | 6,031,130 |
| 2019-03-07 | $10.39 | $10.59 | $10.25 | $10.46 | $5.57 | 6,185,450 |
| 2019-03-06 | $10.16 | $10.58 | $10.05 | $10.41 | $5.54 | 6,657,960 |
| 2019-03-05 | $9.90 | $10.30 | $9.81 | $10.20 | $5.43 | 5,549,920 |
| 2019-03-04 | $9.85 | $10.16 | $9.85 | $9.96 | $5.30 | 7,583,720 |
| 2019-03-01 | $9.81 | $9.96 | $9.73 | $9.86 | $5.25 | 5,437,010 |
| 2019-02-28 | $10.20 | $10.23 | $9.78 | $9.86 | $5.25 | 11,109,600 |
| 2019-02-27 | $10.42 | $10.42 | $10.30 | $10.42 | $5.55 | 6,905,570 |
| 2019-02-26 | $9.28 | $9.68 | $9.19 | $9.47 | $5.04 | 7,322,560 |
| 2019-02-25 | $8.94 | $9.28 | $8.90 | $9.28 | $4.94 | 5,243,600 |
| 2019-02-22 | $8.81 | $8.91 | $8.75 | $8.90 | $4.74 | 2,631,910 |
| 2019-02-21 | $8.90 | $8.96 | $8.80 | $8.81 | $4.69 | 2,852,470 |
| 2019-02-20 | $8.94 | $8.95 | $8.80 | $8.91 | $4.75 | 2,261,820 |
| 2019-02-19 | $8.93 | $8.96 | $8.79 | $8.89 | $4.73 | 2,163,010 |
| 2019-02-18 | $8.66 | $8.93 | $8.61 | $8.92 | $4.75 | 2,802,800 |
| 2019-02-15 | $8.65 | $8.71 | $8.56 | $8.63 | $4.60 | 1,559,000 |
| 2019-02-14 | $8.63 | $8.69 | $8.61 | $8.65 | $4.61 | 1,279,630 |
| 2019-02-13 | $8.54 | $8.69 | $8.51 | $8.64 | $4.60 | 1,993,620 |
| 2019-02-12 | $8.41 | $8.56 | $8.39 | $8.54 | $4.55 | 1,120,800 |
| 2019-02-11 | $8.28 | $8.42 | $8.22 | $8.40 | $4.47 | 1,225,870 |
| 2019-02-08 | $8.25 | $8.25 | $8.25 | $8.25 | $4.39 | 0 |
| 2019-02-07 | $8.25 | $8.25 | $8.25 | $8.25 | $4.39 | 0 |
| 2019-02-06 | $8.25 | $8.25 | $8.25 | $8.25 | $4.39 | 0 |
| 2019-02-05 | $8.25 | $8.25 | $8.25 | $8.25 | $4.39 | 0 |
| 2019-02-04 | $8.25 | $8.25 | $8.25 | $8.25 | $4.39 | 0 |
| 2019-02-01 | $8.19 | $8.26 | $8.10 | $8.25 | $4.39 | 926,400 |
| 2019-01-31 | $8.23 | $8.25 | $8.08 | $8.11 | $4.32 | 959,680 |
| 2019-01-30 | $8.32 | $8.32 | $8.16 | $8.19 | $4.36 | 768,500 |
| 2019-01-29 | $8.41 | $8.42 | $8.21 | $8.31 | $4.43 | 989,400 |
| 2019-01-28 | $8.56 | $8.76 | $8.45 | $8.48 | $4.52 | 733,730 |
| 2019-01-25 | $8.66 | $8.68 | $8.47 | $8.51 | $4.53 | 776,800 |
| 2019-01-24 | $8.53 | $8.63 | $8.51 | $8.58 | $4.57 | 1,067,800 |
| 2019-01-23 | $8.66 | $8.66 | $8.44 | $8.51 | $4.53 | 1,345,510 |
| 2019-01-22 | $8.73 | $8.80 | $8.59 | $8.66 | $4.61 | 1,238,190 |
| 2019-01-21 | $8.69 | $8.78 | $8.61 | $8.75 | $4.66 | 1,082,110 |
| 2019-01-18 | $8.61 | $8.73 | $8.61 | $8.70 | $4.63 | 1,002,400 |
| 2019-01-17 | $8.68 | $8.75 | $8.51 | $8.52 | $4.54 | 837,520 |
| 2019-01-16 | $8.65 | $8.74 | $8.65 | $8.65 | $4.61 | 721,410 |
| 2019-01-15 | $8.61 | $8.68 | $8.58 | $8.65 | $4.61 | 553,930 |
| 2019-01-14 | $8.66 | $8.75 | $8.59 | $8.65 | $4.61 | 655,000 |
| 2019-01-11 | $8.52 | $8.69 | $8.52 | $8.68 | $4.62 | 971,810 |
| 2019-01-10 | $8.51 | $8.64 | $8.51 | $8.54 | $4.55 | 583,800 |
| 2019-01-09 | $8.52 | $8.66 | $8.51 | $8.56 | $4.56 | 865,600 |
| 2019-01-08 | $8.57 | $8.60 | $8.49 | $8.51 | $4.53 | 674,890 |
| 2019-01-07 | $8.40 | $8.58 | $8.34 | $8.56 | $4.56 | 1,128,800 |
| 2019-01-04 | $8.08 | $8.45 | $8.08 | $8.39 | $4.47 | 1,292,750 |
| 2019-01-03 | $8.15 | $8.24 | $8.15 | $8.19 | $4.36 | 815,820 |
| 2019-01-02 | $8.20 | $8.26 | $8.12 | $8.15 | $4.34 | 768,600 |
| 2019-01-01 | $8.20 | $8.20 | $8.20 | $8.20 | $4.37 | 0 |
| 2018-12-31 | $8.20 | $8.20 | $8.20 | $8.20 | $4.37 | 0 |
| 2018-12-28 | $8.29 | $8.29 | $8.16 | $8.20 | $4.37 | 1,317,400 |
| 2018-12-27 | $8.39 | $8.42 | $8.23 | $8.23 | $4.38 | 869,200 |
| 2018-12-26 | $8.34 | $8.42 | $8.25 | $8.26 | $4.40 | 756,500 |
| 2018-12-25 | $8.50 | $8.50 | $8.19 | $8.33 | $4.44 | 1,087,400 |
| 2018-12-24 | $8.47 | $8.56 | $8.42 | $8.50 | $4.53 | 502,300 |
| 2018-12-21 | $8.53 | $8.57 | $8.41 | $8.47 | $4.51 | 581,800 |
| 2018-12-20 | $8.58 | $8.68 | $8.48 | $8.53 | $4.54 | 600,010 |
| 2018-12-19 | $8.63 | $8.64 | $8.49 | $8.56 | $4.56 | 689,420 |
| 2018-12-18 | $8.64 | $8.74 | $8.50 | $8.57 | $4.56 | 1,167,160 |
| 2018-12-17 | $8.86 | $8.94 | $8.65 | $8.70 | $4.63 | 1,579,700 |
| 2018-12-14 | $9.09 | $9.16 | $8.91 | $8.91 | $4.75 | 1,409,400 |
| 2018-12-13 | $9.07 | $9.14 | $8.97 | $9.05 | $4.82 | 1,111,380 |
| 2018-12-12 | $8.95 | $9.06 | $8.95 | $9.03 | $4.81 | 880,480 |
| 2018-12-11 | $8.92 | $9.07 | $8.91 | $8.96 | $4.77 | 778,900 |
| 2018-12-10 | $9.06 | $9.17 | $8.92 | $8.97 | $4.78 | 1,238,400 |
| 2018-12-07 | $9.01 | $9.18 | $8.95 | $9.18 | $4.89 | 1,402,700 |
| 2018-12-06 | $9.15 | $9.16 | $9.02 | $9.03 | $4.81 | 937,900 |
| 2018-12-05 | $9.10 | $9.23 | $9.03 | $9.16 | $4.88 | 1,607,700 |
| 2018-12-04 | $9.13 | $9.17 | $9.05 | $9.15 | $4.87 | 1,717,500 |
| 2018-12-03 | $8.91 | $9.17 | $8.91 | $9.08 | $4.84 | 2,397,100 |
| 2018-11-30 | $8.98 | $8.98 | $8.60 | $8.85 | $4.71 | 2,396,230 |
| 2018-11-29 | $9.03 | $9.25 | $8.95 | $9.05 | $4.82 | 2,642,400 |
| 2018-11-28 | $8.94 | $8.99 | $8.83 | $8.99 | $4.79 | 1,042,190 |
| 2018-11-27 | $8.85 | $8.99 | $8.84 | $8.90 | $4.74 | 810,400 |
| 2018-11-26 | $8.78 | $8.93 | $8.78 | $8.81 | $4.69 | 995,500 |
| 2018-11-23 | $9.13 | $9.20 | $8.76 | $8.81 | $4.69 | 2,095,250 |
| 2018-11-22 | $9.18 | $9.22 | $9.11 | $9.20 | $4.90 | 1,319,100 |
| 2018-11-21 | $9.17 | $9.19 | $9.06 | $9.15 | $4.87 | 1,466,200 |
| 2018-11-20 | $9.36 | $9.36 | $9.08 | $9.18 | $4.89 | 1,464,210 |
| 2018-11-19 | $9.43 | $9.49 | $9.22 | $9.37 | $4.99 | 1,765,400 |
| 2018-11-16 | $9.31 | $9.45 | $9.20 | $9.36 | $4.98 | 2,096,560 |
| 2018-11-15 | $9.21 | $9.29 | $9.12 | $9.29 | $4.95 | 1,692,770 |
| 2018-11-14 | $9.11 | $9.29 | $9.07 | $9.20 | $4.90 | 1,715,420 |
| 2018-11-13 | $8.90 | $9.19 | $8.85 | $9.11 | $4.85 | 1,915,680 |
| 2018-11-12 | $8.74 | $9.00 | $8.72 | $8.99 | $4.79 | 1,415,890 |
| 2018-11-09 | $8.71 | $8.82 | $8.71 | $8.76 | $4.67 | 622,340 |
| 2018-11-08 | $8.82 | $8.91 | $8.77 | $8.77 | $4.67 | 909,940 |
| 2018-11-07 | $8.81 | $8.91 | $8.79 | $8.81 | $4.69 | 812,740 |
| 2018-11-06 | $8.93 | $8.94 | $8.75 | $8.87 | $4.72 | 806,750 |
| 2018-11-05 | $8.86 | $8.99 | $8.81 | $8.93 | $4.76 | 1,299,510 |
| 2018-11-02 | $8.77 | $8.90 | $8.71 | $8.86 | $4.72 | 1,540,240 |
| 2018-11-01 | $8.72 | $8.77 | $8.65 | $8.68 | $4.62 | 1,636,650 |
| 2018-10-31 | $8.57 | $8.73 | $8.56 | $8.67 | $4.62 | 939,000 |
| 2018-10-30 | $8.55 | $8.64 | $8.46 | $8.60 | $4.58 | 804,700 |
| 2018-10-29 | $8.63 | $8.63 | $8.46 | $8.50 | $4.53 | 631,900 |
| 2018-10-26 | $8.53 | $8.70 | $8.53 | $8.63 | $4.60 | 621,910 |
| 2018-10-25 | $8.45 | $8.59 | $8.30 | $8.53 | $4.54 | 795,100 |
| 2018-10-24 | $8.48 | $8.62 | $8.44 | $8.59 | $4.57 | 696,000 |
| 2018-10-23 | $8.61 | $8.69 | $8.48 | $8.53 | $4.54 | 885,400 |
| 2018-10-22 | $8.28 | $8.77 | $8.25 | $8.60 | $4.58 | 1,412,080 |
| 2018-10-19 | $8.03 | $8.23 | $7.95 | $8.20 | $4.37 | 732,300 |
| 2018-10-18 | $8.25 | $8.25 | $7.97 | $8.07 | $4.30 | 662,810 |
| 2018-10-17 | $8.25 | $8.31 | $8.08 | $8.25 | $4.39 | 660,400 |
| 2018-10-16 | $8.27 | $8.36 | $8.10 | $8.13 | $4.33 | 756,210 |
| 2018-10-15 | $8.50 | $8.50 | $8.27 | $8.27 | $4.40 | 821,900 |
| 2018-10-12 | $8.47 | $8.56 | $8.25 | $8.44 | $4.49 | 1,109,720 |
| 2018-10-11 | $9.09 | $9.13 | $8.40 | $8.47 | $4.51 | 2,171,180 |
| 2018-10-10 | $9.55 | $9.56 | $9.21 | $9.33 | $4.97 | 1,139,400 |
| 2018-10-09 | $9.56 | $9.60 | $9.48 | $9.50 | $5.06 | 634,400 |
| 2018-10-08 | $9.80 | $9.80 | $9.50 | $9.52 | $5.07 | 944,800 |
| 2018-10-05 | $9.88 | $9.88 | $9.88 | $9.88 | $5.26 | 0 |
| 2018-10-04 | $9.88 | $9.88 | $9.88 | $9.88 | $5.26 | 0 |
| 2018-10-03 | $9.88 | $9.88 | $9.88 | $9.88 | $5.26 | 0 |
| 2018-10-02 | $9.88 | $9.88 | $9.88 | $9.88 | $5.26 | 0 |
| 2018-10-01 | $9.88 | $9.88 | $9.88 | $9.88 | $5.26 | 0 |
| 2018-09-28 | $9.81 | $9.90 | $9.76 | $9.88 | $5.26 | 860,510 |
| 2018-09-27 | $9.96 | $9.99 | $9.70 | $9.73 | $5.18 | 1,116,540 |
| 2018-09-26 | $9.85 | $10.03 | $9.84 | $9.94 | $5.29 | 941,400 |
| 2018-09-25 | $10.02 | $10.02 | $9.50 | $9.95 | $5.30 | 1,395,320 |
| 2018-09-24 | $10.06 | $10.06 | $10.06 | $10.06 | $5.36 | 0 |
| 2018-09-21 | $9.87 | $10.07 | $9.86 | $10.06 | $5.36 | 1,339,670 |
| 2018-09-20 | $10.01 | $10.01 | $9.88 | $9.92 | $5.28 | 824,870 |
| 2018-09-19 | $9.92 | $10.04 | $9.86 | $9.97 | $5.31 | 1,101,440 |
| 2018-09-18 | $9.70 | $9.95 | $9.70 | $9.92 | $5.28 | 668,510 |
| 2018-09-17 | $9.92 | $9.92 | $9.70 | $9.70 | $5.17 | 701,020 |
| 2018-09-14 | $9.95 | $9.97 | $9.83 | $9.86 | $5.25 | 720,950 |
| 2018-09-13 | $10.01 | $10.02 | $9.83 | $9.97 | $5.31 | 546,000 |
| 2018-09-12 | $9.83 | $9.95 | $9.80 | $9.92 | $5.28 | 704,350 |
| 2018-09-11 | $10.15 | $10.15 | $9.80 | $9.89 | $5.27 | 955,840 |
| 2018-09-10 | $9.99 | $10.05 | $9.92 | $9.96 | $5.30 | 654,300 |
| 2018-09-07 | $9.98 | $10.13 | $9.95 | $10.00 | $5.33 | 746,310 |
| 2018-09-06 | $9.97 | $10.08 | $9.90 | $9.95 | $5.30 | 477,600 |
| 2018-09-05 | $10.07 | $10.14 | $9.94 | $9.95 | $5.30 | 650,800 |
| 2018-09-04 | $9.91 | $10.14 | $9.91 | $10.06 | $5.36 | 931,150 |
| 2018-09-03 | $10.04 | $10.07 | $9.81 | $9.90 | $5.27 | 1,033,810 |
| 2018-08-31 | $10.16 | $10.16 | $10.02 | $10.04 | $5.35 | 568,100 |
| 2018-08-30 | $10.22 | $10.26 | $10.05 | $10.15 | $5.41 | 637,500 |
| 2018-08-29 | $10.24 | $10.28 | $10.19 | $10.24 | $5.45 | 595,400 |
| 2018-08-28 | $10.21 | $10.26 | $10.16 | $10.26 | $5.46 | 738,300 |
| 2018-08-27 | $10.08 | $10.22 | $10.08 | $10.21 | $5.44 | 1,010,810 |
| 2018-08-24 | $10.11 | $10.16 | $10.03 | $10.07 | $5.36 | 596,100 |
| 2018-08-23 | $9.94 | $10.80 | $9.94 | $10.14 | $5.40 | 1,364,500 |
| 2018-08-22 | $10.01 | $10.02 | $9.89 | $9.95 | $5.30 | 443,600 |
| 2018-08-21 | $9.90 | $10.07 | $9.90 | $10.02 | $5.34 | 667,600 |
| 2018-08-20 | $9.98 | $9.98 | $9.70 | $9.93 | $5.29 | 1,015,900 |
| 2018-08-17 | $10.18 | $10.25 | $9.96 | $10.00 | $5.33 | 1,225,100 |
| 2018-08-16 | $10.18 | $10.26 | $10.10 | $10.18 | $5.42 | 659,160 |
| 2018-08-15 | $10.46 | $10.49 | $10.20 | $10.26 | $5.46 | 1,079,800 |
| 2018-08-14 | $10.35 | $10.45 | $10.29 | $10.45 | $5.57 | 1,541,210 |
| 2018-08-13 | $10.28 | $10.33 | $10.18 | $10.28 | $5.47 | 1,170,000 |
| 2018-08-10 | $10.34 | $10.45 | $10.33 | $10.39 | $5.53 | 750,400 |
| 2018-08-09 | $10.16 | $10.48 | $10.12 | $10.39 | $5.53 | 1,428,570 |
| 2018-08-08 | $10.12 | $10.33 | $10.12 | $10.20 | $5.43 | 1,106,400 |
| 2018-08-07 | $10.12 | $10.27 | $10.01 | $10.25 | $5.46 | 1,211,630 |
| 2018-08-06 | $10.11 | $10.21 | $9.96 | $10.03 | $5.34 | 906,300 |
| 2018-08-03 | $10.18 | $10.23 | $10.10 | $10.15 | $5.41 | 803,010 |
| 2018-08-02 | $10.48 | $10.49 | $10.07 | $10.18 | $5.42 | 1,642,460 |
| 2018-08-01 | $10.61 | $10.77 | $10.44 | $10.47 | $5.58 | 1,898,950 |
| 2018-07-31 | $10.61 | $10.69 | $10.53 | $10.64 | $5.67 | 679,560 |
| 2018-07-30 | $10.59 | $10.71 | $10.44 | $10.54 | $5.61 | 888,000 |
| 2018-07-27 | $10.71 | $10.71 | $10.61 | $10.63 | $5.66 | 1,102,120 |
| 2018-07-26 | $10.69 | $10.74 | $10.62 | $10.73 | $5.71 | 1,057,760 |
| 2018-07-25 | $10.73 | $10.74 | $10.61 | $10.68 | $5.69 | 1,244,220 |
| 2018-07-24 | $10.57 | $10.76 | $10.51 | $10.71 | $5.70 | 2,014,420 |
| 2018-07-23 | $10.33 | $10.61 | $10.28 | $10.55 | $5.62 | 1,841,180 |
| 2018-07-20 | $10.32 | $10.39 | $10.14 | $10.35 | $5.51 | 1,159,510 |
| 2018-07-19 | $10.38 | $10.39 | $10.22 | $10.24 | $5.45 | 833,300 |
| 2018-07-18 | $10.32 | $10.45 | $10.27 | $10.37 | $5.52 | 1,801,430 |
| 2018-07-17 | $10.19 | $10.29 | $10.17 | $10.27 | $5.47 | 712,220 |
| 2018-07-16 | $10.31 | $10.32 | $10.21 | $10.22 | $5.44 | 924,470 |
| 2018-07-13 | $10.36 | $10.37 | $10.24 | $10.29 | $5.48 | 973,360 |
| 2018-07-12 | $10.07 | $10.40 | $10.03 | $10.36 | $5.52 | 1,911,200 |
| 2018-07-11 | $10.31 | $10.31 | $9.97 | $10.03 | $5.34 | 1,501,210 |
| 2018-07-10 | $10.43 | $10.49 | $10.34 | $10.42 | $5.55 | 764,300 |
| 2018-07-09 | $10.22 | $10.42 | $10.22 | $10.40 | $5.54 | 1,187,320 |
| 2018-07-06 | $10.21 | $10.31 | $10.04 | $10.23 | $5.45 | 979,710 |
| 2018-07-05 | $10.48 | $10.48 | $10.11 | $10.19 | $5.43 | 867,720 |
| 2018-07-04 | $10.56 | $10.58 | $10.35 | $10.44 | $5.56 | 873,500 |
| 2018-07-03 | $10.50 | $10.72 | $10.37 | $10.71 | $5.64 | 1,073,400 |
| 2018-07-02 | $10.75 | $10.75 | $10.50 | $10.57 | $5.57 | 1,040,760 |
| 2018-06-29 | $10.30 | $10.80 | $10.30 | $10.69 | $5.63 | 1,306,410 |
| 2018-06-28 | $10.40 | $10.47 | $10.25 | $10.36 | $5.45 | 703,800 |
| 2018-06-27 | $10.35 | $10.55 | $10.35 | $10.39 | $5.47 | 906,200 |
| 2018-06-26 | $10.13 | $10.45 | $10.13 | $10.35 | $5.45 | 1,086,200 |
| 2018-06-25 | $10.50 | $10.67 | $10.36 | $10.44 | $5.50 | 1,431,020 |
| 2018-06-22 | $10.08 | $10.35 | $10.01 | $10.27 | $5.41 | 776,500 |
| 2018-06-21 | $10.25 | $10.37 | $10.10 | $10.13 | $5.33 | 886,700 |
| 2018-06-20 | $10.17 | $10.49 | $10.05 | $10.25 | $5.40 | 884,840 |
| 2018-06-19 | $11.00 | $11.00 | $9.99 | $10.20 | $5.37 | 2,090,500 |
| 2018-06-18 | $11.06 | $11.06 | $11.06 | $11.06 | $5.82 | 0 |
| 2018-06-15 | $11.25 | $11.34 | $11.01 | $11.06 | $5.82 | 1,234,000 |
| 2018-06-14 | $11.25 | $11.36 | $11.01 | $11.25 | $5.92 | 706,300 |
| 2018-06-13 | $11.45 | $11.47 | $11.25 | $11.27 | $5.93 | 973,010 |
| 2018-06-12 | $11.38 | $11.54 | $11.31 | $11.50 | $6.05 | 851,110 |
| 2018-06-11 | $11.40 | $11.52 | $11.32 | $11.38 | $5.99 | 688,000 |
| 2018-06-08 | $11.52 | $11.55 | $11.29 | $11.40 | $6.00 | 1,168,500 |
| 2018-06-07 | $11.56 | $11.66 | $11.45 | $11.48 | $6.04 | 1,059,800 |
| 2018-06-06 | $11.65 | $11.72 | $11.54 | $11.62 | $6.12 | 1,164,900 |
| 2018-06-05 | $11.58 | $11.66 | $11.51 | $11.66 | $6.14 | 1,000,910 |
| 2018-06-04 | $11.63 | $11.63 | $11.46 | $11.55 | $6.08 | 1,021,100 |
| 2018-06-01 | $11.50 | $11.64 | $11.37 | $11.54 | $6.08 | 1,998,400 |
| 2018-05-31 | $11.60 | $11.64 | $11.49 | $11.58 | $6.10 | 2,056,100 |
| 2018-05-30 | $12.10 | $12.15 | $11.35 | $11.48 | $6.04 | 3,209,500 |
| 2018-05-29 | $12.17 | $12.70 | $12.17 | $12.25 | $6.45 | 1,327,500 |
| 2018-05-28 | $12.36 | $12.45 | $12.07 | $12.13 | $6.39 | 1,328,100 |
| 2018-05-25 | $12.52 | $12.64 | $12.33 | $12.36 | $6.51 | 1,250,200 |
| 2018-05-24 | $12.57 | $12.67 | $12.53 | $12.58 | $6.62 | 828,960 |
| 2018-05-23 | $12.88 | $12.90 | $12.52 | $12.59 | $6.63 | 1,909,700 |
| 2018-05-22 | $12.90 | $12.90 | $12.75 | $12.89 | $6.79 | 1,434,400 |
| 2018-05-21 | $12.85 | $12.98 | $12.83 | $12.86 | $6.77 | 1,930,780 |
| 2018-05-18 | $12.79 | $12.79 | $12.61 | $12.72 | $6.70 | 1,045,100 |
| 2018-05-17 | $12.77 | $12.80 | $12.60 | $12.74 | $6.71 | 1,188,100 |
| 2018-05-16 | $12.60 | $12.85 | $12.51 | $12.73 | $6.70 | 1,832,000 |
| 2018-05-15 | $12.51 | $12.65 | $12.38 | $12.64 | $6.66 | 1,725,880 |
| 2018-05-14 | $12.73 | $12.75 | $12.51 | $12.53 | $6.60 | 1,890,470 |
| 2018-05-11 | $12.59 | $12.89 | $12.53 | $12.73 | $6.70 | 3,402,240 |
| 2018-05-10 | $12.58 | $12.59 | $12.46 | $12.56 | $6.61 | 1,591,470 |
| 2018-05-09 | $12.55 | $12.60 | $12.40 | $12.50 | $6.58 | 1,948,960 |
| 2018-05-08 | $12.48 | $12.64 | $12.45 | $12.57 | $6.62 | 1,977,920 |
| 2018-05-07 | $12.36 | $12.66 | $12.27 | $12.55 | $6.61 | 2,695,020 |
| 2018-05-04 | $12.21 | $12.38 | $12.20 | $12.33 | $6.49 | 1,950,270 |
| 2018-05-03 | $12.23 | $12.37 | $12.01 | $12.32 | $6.49 | 3,220,330 |
| 2018-05-02 | $11.56 | $12.38 | $11.56 | $12.24 | $6.44 | 5,285,890 |
| 2018-05-01 | $11.43 | $11.43 | $11.43 | $11.43 | $6.02 | 0 |
| 2018-04-30 | $11.43 | $11.43 | $11.43 | $11.43 | $6.02 | 0 |
| 2018-04-27 | $11.46 | $11.79 | $11.39 | $11.43 | $6.02 | 943,860 |
| 2018-04-26 | $11.69 | $11.69 | $11.41 | $11.44 | $6.02 | 939,400 |
| 2018-04-25 | $11.68 | $11.68 | $11.56 | $11.57 | $6.09 | 1,212,620 |
| 2018-04-24 | $11.56 | $11.75 | $11.56 | $11.71 | $6.17 | 1,091,800 |
| 2018-04-23 | $11.78 | $11.90 | $11.46 | $11.56 | $6.09 | 1,271,360 |
| 2018-04-20 | $12.23 | $12.23 | $11.78 | $11.81 | $6.22 | 1,347,490 |
| 2018-04-19 | $12.09 | $12.17 | $11.94 | $12.15 | $6.40 | 932,930 |
| 2018-04-18 | $11.89 | $12.07 | $11.71 | $12.03 | $6.33 | 864,770 |
| 2018-04-17 | $12.18 | $12.18 | $11.80 | $11.83 | $6.23 | 972,700 |
| 2018-04-16 | $12.10 | $12.25 | $12.03 | $12.09 | $6.37 | 814,700 |
| 2018-04-13 | $12.15 | $12.27 | $12.11 | $12.11 | $6.38 | 610,350 |
| 2018-04-12 | $12.26 | $12.31 | $12.08 | $12.14 | $6.39 | 1,071,600 |
| 2018-04-11 | $12.20 | $12.38 | $12.20 | $12.32 | $6.49 | 1,239,900 |
| 2018-04-10 | $12.15 | $12.18 | $12.02 | $12.17 | $6.41 | 1,030,800 |
| 2018-04-09 | $12.17 | $12.25 | $11.99 | $12.09 | $6.37 | 1,112,350 |
| 2018-04-06 | $12.24 | $12.24 | $12.24 | $12.24 | $6.44 | 0 |
| 2018-04-05 | $12.24 | $12.24 | $12.24 | $12.24 | $6.44 | 0 |
| 2018-04-04 | $12.25 | $12.46 | $12.19 | $12.24 | $6.44 | 1,342,800 |
| 2018-04-03 | $12.28 | $12.40 | $12.22 | $12.25 | $6.45 | 1,199,470 |
| 2018-04-02 | $12.48 | $12.51 | $12.31 | $12.38 | $6.52 | 1,011,010 |
| 2018-03-30 | $12.29 | $12.40 | $12.23 | $12.35 | $6.50 | 1,370,350 |
| 2018-03-29 | $12.16 | $12.29 | $12.16 | $12.23 | $6.44 | 1,146,230 |
| 2018-03-28 | $11.95 | $12.28 | $11.87 | $12.15 | $6.40 | 1,099,590 |
| 2018-03-27 | $12.01 | $12.22 | $12.01 | $12.14 | $6.39 | 1,446,810 |
| 2018-03-26 | $11.80 | $11.97 | $11.54 | $11.94 | $6.29 | 828,600 |
| 2018-03-23 | $12.52 | $12.52 | $11.82 | $11.83 | $6.23 | 2,549,900 |
| 2018-03-22 | $12.90 | $13.04 | $12.72 | $12.79 | $6.73 | 970,590 |
| 2018-03-21 | $12.72 | $13.07 | $12.72 | $12.88 | $6.78 | 1,819,390 |
| 2018-03-20 | $12.70 | $12.82 | $12.54 | $12.79 | $6.73 | 921,380 |
| 2018-03-19 | $12.71 | $12.93 | $12.53 | $12.84 | $6.76 | 1,280,380 |
| 2018-03-16 | $12.75 | $12.84 | $12.65 | $12.67 | $6.67 | 860,740 |
| 2018-03-15 | $12.99 | $12.99 | $12.66 | $12.77 | $6.72 | 1,670,840 |
| 2018-03-14 | $13.23 | $13.23 | $13.01 | $13.02 | $6.86 | 1,241,300 |
| 2018-03-13 | $13.23 | $13.29 | $13.12 | $13.24 | $6.97 | 1,300,330 |
| 2018-03-12 | $13.13 | $13.33 | $13.03 | $13.23 | $6.97 | 1,740,520 |
| 2018-03-09 | $13.06 | $13.15 | $12.93 | $13.09 | $6.89 | 2,136,000 |
| 2018-03-08 | $13.03 | $13.04 | $12.89 | $12.99 | $6.84 | 1,155,100 |
| 2018-03-07 | $13.19 | $13.19 | $12.90 | $12.98 | $6.83 | 1,299,330 |
| 2018-03-06 | $13.15 | $13.18 | $12.95 | $13.09 | $6.89 | 2,098,700 |
| 2018-03-05 | $13.00 | $13.30 | $12.94 | $13.09 | $6.89 | 4,880,010 |
| 2018-03-02 | $12.56 | $13.77 | $12.48 | $13.49 | $7.10 | 8,681,180 |
| 2018-03-01 | $12.16 | $12.70 | $12.10 | $12.67 | $6.67 | 2,429,120 |
| 2018-02-28 | $12.08 | $12.24 | $11.97 | $12.20 | $6.42 | 1,174,120 |
| 2018-02-27 | $12.35 | $12.35 | $12.07 | $12.14 | $6.39 | 934,980 |
| 2018-02-26 | $11.95 | $12.27 | $11.86 | $12.22 | $6.43 | 1,462,130 |
| 2018-02-23 | $11.89 | $11.96 | $11.80 | $11.95 | $6.29 | 915,200 |
| 2018-02-22 | $11.78 | $11.90 | $11.68 | $11.84 | $6.23 | 858,360 |
| 2018-02-21 | $11.66 | $11.66 | $11.66 | $11.66 | $6.14 | 0 |
| 2018-02-20 | $11.66 | $11.66 | $11.66 | $11.66 | $6.14 | 0 |
| 2018-02-19 | $11.66 | $11.66 | $11.66 | $11.66 | $6.14 | 0 |
| 2018-02-16 | $11.66 | $11.66 | $11.66 | $11.66 | $6.14 | 0 |
| 2018-02-15 | $11.66 | $11.66 | $11.66 | $11.66 | $6.14 | 0 |
| 2018-02-14 | $11.64 | $11.68 | $11.58 | $11.66 | $6.14 | 459,860 |
| 2018-02-13 | $11.60 | $11.73 | $11.55 | $11.59 | $6.10 | 765,990 |
| 2018-02-12 | $11.37 | $11.61 | $11.37 | $11.55 | $6.08 | 1,088,770 |
| 2018-02-09 | $11.76 | $11.76 | $11.25 | $11.35 | $5.98 | 1,448,710 |
| 2018-02-08 | $11.88 | $12.08 | $11.88 | $11.95 | $6.29 | 814,000 |
| 2018-02-07 | $11.99 | $12.12 | $11.58 | $11.88 | $6.25 | 1,222,000 |
| 2018-02-06 | $12.48 | $12.48 | $11.80 | $11.84 | $6.23 | 2,434,470 |
| 2018-02-05 | $12.55 | $12.68 | $12.42 | $12.58 | $6.62 | 823,790 |
| 2018-02-02 | $12.70 | $12.84 | $12.39 | $12.72 | $6.70 | 1,052,930 |
| 2018-02-01 | $13.17 | $13.29 | $12.70 | $12.74 | $6.71 | 2,068,720 |
| 2018-01-31 | $13.49 | $13.49 | $13.15 | $13.18 | $6.94 | 1,340,000 |
| 2018-01-30 | $13.46 | $13.53 | $13.40 | $13.46 | $7.09 | 1,132,080 |
| 2018-01-29 | $14.00 | $14.00 | $13.42 | $13.44 | $7.08 | 4,186,510 |
| 2018-01-26 | $14.10 | $14.12 | $13.97 | $14.00 | $7.37 | 1,709,000 |
| 2018-01-25 | $14.20 | $14.23 | $14.13 | $14.14 | $7.44 | 1,727,090 |
| 2018-01-24 | $14.11 | $14.23 | $14.09 | $14.19 | $7.47 | 1,569,010 |
| 2018-01-23 | $14.16 | $14.28 | $14.14 | $14.20 | $7.48 | 1,141,760 |
| 2018-01-22 | $14.12 | $14.21 | $14.02 | $14.18 | $7.47 | 1,155,500 |
| 2018-01-19 | $14.00 | $14.14 | $14.00 | $14.06 | $7.40 | 1,078,770 |
| 2018-01-18 | $14.00 | $14.05 | $13.89 | $14.00 | $7.37 | 999,500 |
| 2018-01-17 | $13.96 | $14.08 | $13.83 | $14.01 | $7.38 | 1,510,780 |
| 2018-01-16 | $13.90 | $14.01 | $13.87 | $13.92 | $7.33 | 1,027,430 |
| 2018-01-15 | $14.39 | $14.39 | $13.87 | $13.90 | $7.32 | 1,993,680 |
| 2018-01-12 | $14.52 | $14.52 | $14.33 | $14.39 | $7.58 | 1,407,170 |
| 2018-01-11 | $14.45 | $14.57 | $14.36 | $14.53 | $7.65 | 994,100 |
| 2018-01-10 | $14.74 | $14.82 | $14.42 | $14.50 | $7.63 | 2,058,300 |
| 2018-01-09 | $14.69 | $15.00 | $14.68 | $14.77 | $7.78 | 3,652,420 |
| 2018-01-08 | $14.60 | $14.60 | $14.38 | $14.51 | $7.64 | 1,534,900 |
| 2018-01-05 | $14.76 | $14.76 | $14.51 | $14.57 | $7.67 | 2,032,490 |
| 2018-01-04 | $14.66 | $14.84 | $14.61 | $14.68 | $7.73 | 2,159,440 |
| 2018-01-03 | $14.63 | $14.79 | $14.54 | $14.67 | $7.72 | 2,304,090 |
| 2018-01-02 | $14.47 | $14.65 | $14.40 | $14.64 | $7.71 | 1,652,060 |
| 2018-01-01 | $14.47 | $14.47 | $14.47 | $14.47 | $7.62 | 0 |
| 2017-12-29 | $14.49 | $14.67 | $14.34 | $14.47 | $7.62 | 1,872,460 |
| 2017-12-28 | $14.00 | $14.61 | $13.96 | $14.51 | $7.64 | 3,465,440 |
| 2017-12-27 | $14.05 | $14.11 | $13.90 | $13.96 | $7.35 | 1,059,420 |
| 2017-12-26 | $13.89 | $14.14 | $13.85 | $14.10 | $7.42 | 1,145,230 |
| 2017-12-25 | $14.05 | $14.14 | $13.87 | $13.89 | $7.31 | 1,445,840 |
| 2017-12-22 | $13.95 | $14.12 | $13.94 | $14.07 | $7.41 | 1,129,680 |
| 2017-12-21 | $13.93 | $14.06 | $13.88 | $13.96 | $7.35 | 1,105,860 |
| 2017-12-20 | $14.14 | $14.15 | $13.90 | $13.91 | $7.32 | 1,151,200 |
| 2017-12-19 | $14.05 | $14.09 | $14.01 | $14.06 | $7.40 | 1,143,500 |
| 2017-12-18 | $14.01 | $14.13 | $13.96 | $13.99 | $7.37 | 1,276,900 |
| 2017-12-15 | $14.17 | $14.17 | $14.01 | $14.06 | $7.40 | 1,029,200 |
| 2017-12-14 | $14.21 | $14.21 | $14.02 | $14.20 | $7.48 | 1,271,850 |
| 2017-12-13 | $13.98 | $14.15 | $13.98 | $14.11 | $7.43 | 967,660 |
| 2017-12-12 | $14.30 | $14.38 | $13.97 | $13.98 | $7.36 | 2,058,340 |
| 2017-12-11 | $14.22 | $14.41 | $14.18 | $14.29 | $7.52 | 1,608,250 |
| 2017-12-08 | $14.15 | $14.32 | $14.10 | $14.24 | $7.50 | 1,115,900 |
| 2017-12-07 | $14.17 | $14.17 | $14.02 | $14.13 | $7.44 | 789,800 |
| 2017-12-06 | $14.10 | $14.23 | $13.88 | $14.16 | $7.46 | 1,804,630 |
| 2017-12-05 | $14.60 | $14.60 | $14.03 | $14.14 | $7.44 | 2,517,400 |
| 2017-12-04 | $14.78 | $14.78 | $14.42 | $14.64 | $7.71 | 2,118,600 |
| 2017-12-01 | $14.67 | $14.82 | $14.62 | $14.77 | $7.78 | 912,400 |
| 2017-11-30 | $14.81 | $14.81 | $14.59 | $14.70 | $7.74 | 1,297,650 |
| 2017-11-29 | $14.74 | $14.84 | $14.50 | $14.82 | $7.80 | 1,401,540 |
| 2017-11-28 | $14.61 | $14.71 | $14.53 | $14.70 | $7.74 | 1,093,210 |
| 2017-11-27 | $14.84 | $14.88 | $14.60 | $14.61 | $7.69 | 1,431,100 |
| 2017-11-24 | $14.88 | $14.97 | $14.78 | $14.84 | $7.81 | 934,360 |
| 2017-11-23 | $15.07 | $15.13 | $14.65 | $14.74 | $7.76 | 1,693,000 |
| 2017-11-22 | $15.15 | $15.24 | $14.99 | $15.06 | $7.93 | 1,387,700 |
| 2017-11-21 | $15.11 | $15.34 | $14.99 | $15.15 | $7.98 | 1,378,740 |
| 2017-11-20 | $15.08 | $15.16 | $14.77 | $15.00 | $7.90 | 1,553,660 |
| 2017-11-17 | $15.78 | $15.78 | $15.03 | $15.12 | $7.96 | 2,963,560 |
| 2017-11-16 | $15.83 | $15.88 | $15.66 | $15.71 | $8.27 | 1,379,300 |
| 2017-11-15 | $15.73 | $15.90 | $15.64 | $15.87 | $8.36 | 1,308,300 |
| 2017-11-14 | $15.96 | $16.04 | $15.65 | $15.71 | $8.27 | 2,413,400 |
| 2017-11-13 | $16.12 | $16.21 | $15.93 | $15.96 | $8.40 | 1,979,220 |
| 2017-11-10 | $16.27 | $16.27 | $16.01 | $16.10 | $8.48 | 1,334,950 |
| 2017-11-09 | $16.16 | $16.29 | $16.11 | $16.24 | $8.55 | 1,103,000 |
| 2017-11-08 | $16.14 | $16.24 | $15.90 | $16.17 | $8.51 | 1,177,100 |
| 2017-11-07 | $16.10 | $16.18 | $16.00 | $16.12 | $8.49 | 1,037,840 |
| 2017-11-06 | $15.92 | $16.15 | $15.83 | $16.11 | $8.48 | 1,565,100 |
| 2017-11-03 | $16.29 | $16.41 | $15.90 | $15.99 | $8.42 | 1,968,800 |
| 2017-11-02 | $16.76 | $16.79 | $16.24 | $16.25 | $8.56 | 2,615,820 |
| 2017-11-01 | $16.57 | $16.84 | $16.57 | $16.73 | $8.81 | 1,670,580 |
| 2017-10-31 | $16.72 | $16.81 | $16.46 | $16.59 | $8.73 | 2,543,150 |
| 2017-10-30 | $17.62 | $17.62 | $16.65 | $16.70 | $8.79 | 6,785,830 |
| 2017-10-27 | $18.14 | $18.26 | $17.95 | $17.99 | $9.47 | 1,709,650 |
| 2017-10-26 | $18.24 | $18.24 | $18.02 | $18.14 | $9.55 | 2,169,260 |
| 2017-10-25 | $18.19 | $18.33 | $18.12 | $18.25 | $9.61 | 2,294,970 |
| 2017-10-24 | $18.11 | $18.18 | $17.96 | $18.12 | $9.54 | 1,658,930 |
| 2017-10-23 | $18.00 | $18.25 | $17.92 | $18.21 | $9.59 | 2,516,410 |
| 2017-10-20 | $18.10 | $18.10 | $17.93 | $18.03 | $9.49 | 1,163,810 |
| 2017-10-19 | $18.32 | $18.35 | $17.98 | $18.06 | $9.51 | 1,931,830 |
| 2017-10-18 | $18.40 | $18.70 | $18.33 | $18.50 | $9.69 | 2,963,300 |
| 2017-10-17 | $18.43 | $18.65 | $18.18 | $18.44 | $9.66 | 1,974,410 |
| 2017-10-16 | $18.86 | $18.95 | $18.20 | $18.28 | $9.57 | 4,489,300 |
| 2017-10-13 | $18.55 | $18.95 | $18.37 | $18.93 | $9.91 | 5,469,670 |
| 2017-10-12 | $18.41 | $18.66 | $18.32 | $18.46 | $9.67 | 2,049,550 |
| 2017-10-11 | $18.40 | $18.57 | $18.35 | $18.50 | $9.69 | 2,187,840 |
| 2017-10-10 | $18.25 | $18.35 | $18.13 | $18.35 | $9.61 | 1,716,780 |
| 2017-10-09 | $18.16 | $18.29 | $18.10 | $18.11 | $9.48 | 1,601,200 |
| 2017-10-06 | $17.99 | $17.99 | $17.99 | $17.99 | $9.42 | 0 |
| 2017-10-05 | $17.99 | $17.99 | $17.99 | $17.99 | $9.42 | 0 |
| 2017-10-04 | $17.99 | $17.99 | $17.99 | $17.99 | $9.42 | 0 |
| 2017-10-03 | $17.99 | $17.99 | $17.99 | $17.99 | $9.42 | 0 |
| 2017-10-02 | $17.99 | $17.99 | $17.99 | $17.99 | $9.42 | 0 |
| 2017-09-29 | $17.87 | $18.08 | $17.87 | $17.99 | $9.42 | 1,001,840 |
| 2017-09-28 | $18.07 | $18.09 | $17.90 | $17.91 | $9.38 | 1,229,300 |
| 2017-09-27 | $18.15 | $18.18 | $17.94 | $18.08 | $9.47 | 1,137,500 |
| 2017-09-26 | $17.98 | $18.10 | $17.78 | $18.09 | $9.47 | 1,990,480 |
| 2017-09-25 | $18.11 | $18.20 | $17.92 | $17.97 | $9.41 | 1,856,620 |
| 2017-09-22 | $18.43 | $18.45 | $18.07 | $18.11 | $9.48 | 2,802,370 |
| 2017-09-21 | $18.80 | $18.81 | $18.41 | $18.42 | $9.64 | 2,916,600 |
| 2017-09-20 | $18.87 | $18.87 | $18.65 | $18.77 | $9.83 | 1,579,300 |
| 2017-09-19 | $18.65 | $18.89 | $18.65 | $18.80 | $9.84 | 3,177,430 |
| 2017-09-18 | $18.47 | $18.67 | $18.42 | $18.65 | $9.77 | 1,769,140 |
| 2017-09-15 | $18.48 | $18.60 | $18.39 | $18.49 | $9.68 | 2,148,170 |
| 2017-09-14 | $18.47 | $18.73 | $18.46 | $18.68 | $9.78 | 3,167,990 |
| 2017-09-13 | $18.47 | $18.57 | $18.32 | $18.41 | $9.64 | 2,376,930 |
| 2017-09-12 | $18.85 | $18.95 | $18.51 | $18.55 | $9.71 | 4,395,840 |
| 2017-09-11 | $18.85 | $18.91 | $18.76 | $18.85 | $9.87 | 2,809,600 |
| 2017-09-08 | $18.76 | $18.90 | $18.75 | $18.85 | $9.87 | 2,238,690 |
| 2017-09-07 | $18.90 | $18.95 | $18.72 | $18.82 | $9.85 | 3,490,630 |
| 2017-09-06 | $18.88 | $19.01 | $18.65 | $18.94 | $9.92 | 4,516,860 |
| 2017-09-05 | $19.21 | $19.24 | $18.96 | $18.99 | $9.94 | 3,665,180 |
| 2017-09-04 | $18.93 | $19.23 | $18.80 | $19.20 | $10.05 | 5,346,800 |
| 2017-09-01 | $18.90 | $19.07 | $18.75 | $18.94 | $9.92 | 4,448,860 |
| 2017-08-31 | $19.20 | $19.22 | $18.85 | $18.94 | $9.92 | 6,088,780 |
| 2017-08-30 | $19.11 | $19.33 | $19.11 | $19.17 | $10.04 | 4,453,300 |
| 2017-08-29 | $19.49 | $19.58 | $19.15 | $19.20 | $10.05 | 8,633,530 |
| 2017-08-28 | $19.98 | $19.98 | $19.35 | $19.54 | $10.23 | 17,557,390 |
| 2017-08-25 | $20.30 | $20.56 | $20.08 | $20.54 | $10.75 | 9,489,060 |
| 2017-08-24 | $19.80 | $20.45 | $19.72 | $20.30 | $10.63 | 11,034,670 |
| 2017-08-23 | $19.62 | $20.10 | $19.48 | $19.80 | $10.37 | 7,646,060 |
| 2017-08-22 | $19.48 | $19.77 | $19.44 | $19.51 | $10.22 | 3,393,830 |
| 2017-08-21 | $19.40 | $19.57 | $19.34 | $19.46 | $10.19 | 3,008,030 |
| 2017-08-18 | $19.06 | $19.42 | $19.03 | $19.34 | $10.13 | 3,052,100 |
| 2017-08-17 | $19.11 | $19.36 | $19.00 | $19.22 | $10.06 | 3,658,440 |
| 2017-08-16 | $19.35 | $19.36 | $19.04 | $19.09 | $10.00 | 3,594,230 |
| 2017-08-15 | $19.45 | $19.49 | $19.17 | $19.35 | $10.13 | 3,092,570 |
| 2017-08-14 | $19.12 | $19.45 | $19.02 | $19.43 | $10.17 | 4,005,830 |
| 2017-08-11 | $19.47 | $19.47 | $18.95 | $19.02 | $9.96 | 4,129,500 |
| 2017-08-10 | $19.85 | $19.99 | $19.43 | $19.48 | $10.20 | 5,526,750 |
| 2017-08-09 | $19.50 | $20.18 | $19.39 | $19.92 | $10.43 | 8,385,070 |
| 2017-08-08 | $19.54 | $19.57 | $19.26 | $19.32 | $10.12 | 2,054,840 |
| 2017-08-07 | $18.95 | $19.48 | $18.88 | $19.44 | $10.18 | 3,377,600 |
| 2017-08-04 | $19.20 | $19.35 | $18.89 | $18.91 | $9.90 | 3,022,160 |
| 2017-08-03 | $18.92 | $19.32 | $18.92 | $19.07 | $9.99 | 2,726,240 |
| 2017-08-02 | $19.57 | $19.66 | $19.11 | $19.13 | $10.02 | 3,849,300 |
| 2017-08-01 | $19.59 | $19.80 | $19.39 | $19.62 | $10.27 | 4,183,330 |
| 2017-07-31 | $19.61 | $19.81 | $19.52 | $19.55 | $10.24 | 3,375,630 |
| 2017-07-28 | $19.56 | $19.90 | $19.52 | $19.67 | $10.30 | 3,415,610 |
| 2017-07-27 | $19.39 | $19.76 | $19.05 | $19.68 | $10.30 | 4,514,940 |
| 2017-07-26 | $19.41 | $19.65 | $19.31 | $19.49 | $10.21 | 2,912,280 |
| 2017-07-25 | $19.71 | $19.89 | $19.31 | $19.44 | $10.18 | 4,659,220 |
| 2017-07-24 | $18.85 | $19.84 | $18.80 | $19.79 | $10.36 | 7,573,200 |
| 2017-07-21 | $18.72 | $19.10 | $18.69 | $18.92 | $9.91 | 2,899,470 |
| 2017-07-20 | $18.80 | $19.08 | $18.73 | $18.79 | $9.84 | 5,737,360 |
| 2017-07-19 | $18.32 | $18.73 | $18.15 | $18.70 | $9.79 | 2,946,430 |
| 2017-07-18 | $18.20 | $18.60 | $17.95 | $18.35 | $9.61 | 3,698,630 |
| 2017-07-17 | $19.43 | $19.45 | $18.15 | $18.23 | $9.55 | 6,679,740 |
| 2017-07-14 | $19.15 | $19.54 | $19.08 | $19.49 | $10.21 | 3,504,860 |
| 2017-07-13 | $19.12 | $19.26 | $19.00 | $19.14 | $10.02 | 3,492,530 |
| 2017-07-12 | $19.29 | $19.47 | $18.66 | $19.15 | $10.03 | 5,082,800 |
| 2017-07-11 | $19.36 | $19.57 | $19.21 | $19.33 | $10.12 | 2,805,610 |
| 2017-07-10 | $19.97 | $20.01 | $19.06 | $19.45 | $10.18 | 5,673,210 |
| 2017-07-07 | $20.04 | $20.17 | $19.88 | $20.01 | $10.48 | 3,553,410 |
| 2017-07-06 | $20.23 | $20.27 | $19.93 | $20.02 | $10.48 | 3,974,730 |
| 2017-07-05 | $20.12 | $20.28 | $19.87 | $20.23 | $10.59 | 3,857,190 |
| 2017-07-04 | $20.42 | $20.44 | $20.06 | $20.13 | $10.54 | 3,796,570 |
| 2017-07-03 | $19.86 | $20.35 | $19.82 | $20.33 | $10.64 | 4,964,450 |
| 2017-06-30 | $20.14 | $20.24 | $19.84 | $19.93 | $10.44 | 6,368,580 |
| 2017-06-29 | $20.07 | $20.43 | $20.07 | $20.22 | $10.59 | 6,120,950 |
| 2017-06-28 | $20.91 | $20.91 | $20.25 | $20.32 | $10.64 | 9,281,600 |
| 2017-06-27 | $21.45 | $21.78 | $21.08 | $21.15 | $11.07 | 7,744,570 |
| 2017-06-26 | $20.92 | $21.48 | $20.72 | $21.43 | $11.22 | 6,278,350 |
| 2017-06-23 | $21.17 | $21.25 | $20.45 | $20.99 | $10.99 | 8,735,300 |
| 2017-06-22 | $22.01 | $22.38 | $21.28 | $21.34 | $11.17 | 10,595,280 |
| 2017-06-21 | $21.40 | $22.15 | $21.22 | $22.09 | $11.57 | 9,239,250 |
| 2017-06-20 | $21.59 | $21.72 | $21.38 | $21.45 | $11.23 | 5,023,730 |
| 2017-06-19 | $21.20 | $21.65 | $21.01 | $21.61 | $11.32 | 6,424,420 |
| 2017-06-16 | $21.72 | $21.85 | $21.28 | $21.29 | $11.15 | 9,462,770 |
| 2017-06-15 | $21.92 | $22.66 | $21.86 | $21.91 | $11.47 | 10,739,880 |
| 2017-06-14 | $22.28 | $22.28 | $21.66 | $21.89 | $11.46 | 7,794,970 |
| 2017-06-13 | $21.80 | $22.48 | $21.80 | $22.28 | $11.67 | 11,885,880 |
| 2017-06-12 | $20.69 | $22.16 | $20.61 | $22.12 | $11.58 | 14,429,700 |
| 2017-06-09 | $21.20 | $21.40 | $20.52 | $20.91 | $10.95 | 8,423,000 |
| 2017-06-08 | $21.40 | $21.95 | $21.25 | $21.30 | $11.15 | 9,453,140 |
| 2017-06-07 | $20.68 | $21.57 | $20.60 | $21.56 | $11.29 | 10,955,510 |
| 2017-06-06 | $21.02 | $21.05 | $20.50 | $20.68 | $10.83 | 6,919,580 |
| 2017-06-05 | $20.81 | $21.20 | $20.52 | $21.04 | $11.02 | 8,960,490 |
| 2017-06-02 | $20.51 | $20.98 | $20.01 | $20.72 | $10.85 | 10,240,680 |
| 2017-06-01 | $22.26 | $22.26 | $20.68 | $20.78 | $10.88 | 15,190,170 |
| 2017-05-31 | $22.70 | $22.99 | $22.08 | $22.36 | $11.71 | 13,390,290 |
| 2017-05-30 | $22.85 | $22.85 | $22.85 | $22.85 | $11.96 | 0 |
| 2017-05-29 | $22.85 | $22.85 | $22.85 | $22.85 | $11.96 | 0 |
| 2017-05-26 | $21.84 | $23.58 | $21.56 | $22.85 | $11.96 | 23,709,260 |
| 2017-05-25 | $22.40 | $22.55 | $21.15 | $22.12 | $11.58 | 17,604,270 |
| 2017-05-24 | $21.10 | $22.57 | $20.90 | $22.47 | $11.77 | 18,379,320 |
| 2017-05-23 | $21.06 | $21.56 | $20.45 | $21.03 | $11.01 | 11,139,380 |
| 2017-05-22 | $22.20 | $23.22 | $21.10 | $21.41 | $11.21 | 15,318,020 |
| 2017-05-19 | $21.13 | $22.50 | $21.13 | $22.41 | $11.73 | 17,084,340 |
| 2017-05-18 | $20.83 | $23.30 | $20.82 | $21.46 | $11.24 | 19,882,080 |
| 2017-05-17 | $21.75 | $22.29 | $20.83 | $21.18 | $11.09 | 17,036,280 |
| 2017-05-16 | $19.90 | $21.59 | $19.80 | $21.24 | $11.12 | 16,348,100 |
| 2017-05-15 | $18.50 | $19.75 | $18.37 | $19.63 | $10.28 | 6,209,560 |
| 2017-05-12 | $18.59 | $18.66 | $18.24 | $18.45 | $9.66 | 3,487,950 |
| 2017-05-11 | $18.04 | $18.73 | $17.92 | $18.68 | $9.78 | 4,251,270 |
| 2017-05-10 | $18.68 | $18.86 | $18.09 | $18.13 | $9.49 | 4,534,950 |
| 2017-05-09 | $19.01 | $19.14 | $18.47 | $18.56 | $9.72 | 5,194,810 |
| 2017-05-08 | $20.01 | $20.20 | $19.25 | $19.27 | $10.09 | 6,446,660 |
| 2017-05-05 | $20.07 | $20.78 | $19.87 | $20.15 | $10.55 | 8,147,720 |
| 2017-05-04 | $20.05 | $20.34 | $19.71 | $19.97 | $10.46 | 6,400,860 |
| 2017-05-03 | $20.49 | $20.50 | $19.80 | $19.99 | $10.47 | 8,696,170 |
| 2017-05-02 | $18.98 | $20.58 | $18.79 | $20.53 | $10.75 | 12,470,400 |
| 2017-05-01 | $18.76 | $18.76 | $18.76 | $18.76 | $9.82 | 0 |
| 2017-04-28 | $18.80 | $19.47 | $18.43 | $18.76 | $9.82 | 10,753,960 |
| 2017-04-27 | $17.45 | $17.82 | $17.13 | $17.70 | $9.27 | 1,855,280 |
| 2017-04-26 | $17.00 | $17.64 | $17.00 | $17.47 | $9.15 | 2,344,590 |
| 2017-04-25 | $18.30 | $18.32 | $16.90 | $17.00 | $8.90 | 4,522,950 |
| 2017-04-24 | $19.03 | $19.03 | $18.06 | $18.17 | $9.51 | 1,562,500 |
| 2017-04-21 | $18.73 | $19.31 | $18.63 | $18.81 | $9.85 | 2,425,110 |
| 2017-04-20 | $18.25 | $18.85 | $18.18 | $18.72 | $9.80 | 2,421,690 |
| 2017-04-19 | $18.85 | $18.90 | $18.00 | $18.18 | $9.52 | 3,469,480 |
| 2017-04-18 | $19.15 | $19.27 | $18.78 | $18.83 | $9.86 | 2,888,640 |
| 2017-04-17 | $19.52 | $19.52 | $18.93 | $19.11 | $10.01 | 3,107,160 |
| 2017-04-14 | $19.40 | $19.61 | $19.40 | $19.52 | $10.22 | 2,128,290 |
| 2017-04-13 | $19.11 | $19.69 | $18.93 | $19.61 | $10.27 | 2,647,720 |
| 2017-04-12 | $19.45 | $19.50 | $18.96 | $19.11 | $10.01 | 2,079,100 |
| 2017-04-11 | $19.34 | $19.58 | $19.21 | $19.40 | $10.16 | 2,359,550 |
| 2017-04-10 | $19.80 | $19.90 | $19.40 | $19.46 | $10.19 | 2,242,120 |
| 2017-04-07 | $19.52 | $19.94 | $19.46 | $19.80 | $10.37 | 2,487,680 |
| 2017-04-06 | $19.21 | $19.66 | $19.15 | $19.53 | $10.23 | 1,900,130 |
| 2017-04-05 | $18.71 | $19.35 | $18.55 | $19.29 | $10.10 | 2,928,780 |
| 2017-04-04 | $18.44 | $18.44 | $18.44 | $18.44 | $9.66 | 0 |
| 2017-04-03 | $18.44 | $18.44 | $18.44 | $18.44 | $9.66 | 0 |
| 2017-03-31 | $18.70 | $18.99 | $18.40 | $18.44 | $9.66 | 2,887,090 |
| 2017-03-30 | $19.77 | $19.80 | $18.58 | $18.68 | $9.78 | 3,515,750 |
| 2017-03-29 | $19.95 | $20.00 | $19.75 | $19.76 | $10.35 | 1,659,920 |
| 2017-03-28 | $19.85 | $20.06 | $19.71 | $19.95 | $10.45 | 1,694,610 |
| 2017-03-27 | $20.09 | $20.09 | $19.80 | $19.82 | $10.38 | 1,636,900 |
| 2017-03-24 | $19.90 | $20.06 | $19.86 | $20.01 | $10.48 | 1,567,800 |
| 2017-03-23 | $19.89 | $20.25 | $19.83 | $20.01 | $10.48 | 2,443,080 |
| 2017-03-22 | $20.09 | $20.19 | $19.78 | $19.80 | $10.37 | 2,497,600 |
| 2017-03-21 | $20.39 | $20.47 | $20.02 | $20.21 | $10.58 | 2,672,600 |
| 2017-03-20 | $19.99 | $20.19 | $19.82 | $20.18 | $10.57 | 1,721,490 |
| 2017-03-17 | $20.14 | $20.32 | $19.98 | $19.99 | $10.47 | 2,225,880 |
| 2017-03-16 | $20.05 | $20.17 | $19.96 | $20.14 | $10.55 | 2,374,650 |
| 2017-03-15 | $20.02 | $20.11 | $19.94 | $19.98 | $10.46 | 1,669,090 |
| 2017-03-14 | $20.15 | $20.25 | $20.01 | $20.12 | $10.53 | 1,620,140 |
| 2017-03-13 | $19.92 | $20.19 | $19.90 | $20.10 | $10.52 | 2,288,400 |
| 2017-03-10 | $19.91 | $20.22 | $19.91 | $20.01 | $10.48 | 1,708,760 |
| 2017-03-09 | $20.21 | $20.30 | $19.81 | $19.89 | $10.41 | 2,236,840 |
| 2017-03-08 | $20.25 | $20.49 | $20.08 | $20.21 | $10.58 | 2,904,470 |
| 2017-03-07 | $20.40 | $20.49 | $19.93 | $20.08 | $10.51 | 2,457,620 |
| 2017-03-06 | $20.38 | $20.80 | $20.30 | $20.40 | $10.68 | 2,241,730 |
| 2017-03-03 | $20.25 | $20.58 | $20.10 | $20.34 | $10.65 | 1,773,570 |
| 2017-03-02 | $20.65 | $20.70 | $20.35 | $20.36 | $10.66 | 1,921,820 |
| 2017-03-01 | $20.30 | $20.85 | $20.22 | $20.53 | $10.75 | 4,052,530 |
| 2017-02-28 | $19.80 | $20.45 | $19.70 | $20.33 | $10.64 | 4,069,190 |
| 2017-02-27 | $20.43 | $20.43 | $19.83 | $19.87 | $10.40 | 3,596,230 |
| 2017-02-24 | $20.35 | $20.35 | $20.35 | $20.35 | $10.66 | 0 |
| 2017-02-23 | $19.92 | $20.46 | $19.80 | $20.35 | $10.66 | 4,089,790 |
| 2017-02-22 | $20.15 | $20.17 | $19.80 | $19.90 | $10.42 | 2,995,090 |
| 2017-02-21 | $19.18 | $20.30 | $19.17 | $20.07 | $10.51 | 6,186,060 |
| 2017-02-20 | $18.90 | $19.18 | $18.81 | $19.17 | $10.04 | 2,307,100 |
| 2017-02-17 | $19.01 | $19.13 | $18.83 | $18.96 | $9.93 | 2,126,810 |
| 2017-02-16 | $19.08 | $19.38 | $18.76 | $19.03 | $9.96 | 2,955,090 |
| 2017-02-15 | $19.42 | $19.51 | $18.93 | $19.08 | $9.99 | 2,784,710 |
| 2017-02-14 | $19.34 | $19.57 | $19.21 | $19.43 | $10.17 | 3,512,550 |
| 2017-02-13 | $19.12 | $19.30 | $18.81 | $19.22 | $10.06 | 2,429,180 |
| 2017-02-10 | $19.41 | $19.43 | $19.13 | $19.20 | $10.05 | 2,573,900 |
| 2017-02-09 | $19.27 | $19.65 | $19.22 | $19.41 | $10.16 | 5,292,580 |
| 2017-02-08 | $18.55 | $19.36 | $18.34 | $19.04 | $9.97 | 4,367,470 |
| 2017-02-07 | $18.56 | $18.64 | $18.32 | $18.56 | $9.72 | 1,897,720 |
| 2017-02-06 | $18.50 | $18.60 | $18.41 | $18.54 | $9.71 | 1,943,220 |
| 2017-02-03 | $18.55 | $18.81 | $18.45 | $18.48 | $9.68 | 1,206,000 |
| 2017-02-02 | $18.64 | $18.64 | $18.64 | $18.64 | $9.76 | 0 |
| 2017-02-01 | $18.64 | $18.64 | $18.64 | $18.64 | $9.76 | 0 |
| 2017-01-31 | $18.64 | $18.64 | $18.64 | $18.64 | $9.76 | 0 |
| 2017-01-30 | $18.64 | $18.64 | $18.64 | $18.64 | $9.76 | 0 |
| 2017-01-27 | $18.64 | $18.64 | $18.64 | $18.64 | $9.76 | 0 |
| 2017-01-26 | $18.70 | $18.70 | $18.50 | $18.64 | $9.76 | 999,500 |
| 2017-01-25 | $18.39 | $18.58 | $18.38 | $18.50 | $9.69 | 752,970 |
| 2017-01-24 | $18.48 | $18.60 | $18.30 | $18.43 | $9.65 | 1,706,800 |
| 2017-01-23 | $18.31 | $18.58 | $18.31 | $18.48 | $9.68 | 2,312,900 |
| 2017-01-20 | $17.86 | $18.42 | $17.86 | $18.31 | $9.59 | 2,396,250 |
| 2017-01-19 | $17.98 | $18.45 | $17.80 | $18.06 | $9.46 | 2,754,980 |
| 2017-01-18 | $18.00 | $18.08 | $17.72 | $17.75 | $9.29 | 2,326,820 |
| 2017-01-17 | $17.65 | $18.14 | $17.50 | $18.09 | $9.47 | 3,325,160 |
| 2017-01-16 | $18.38 | $18.47 | $17.10 | $17.56 | $9.19 | 5,873,530 |
| 2017-01-13 | $19.25 | $19.37 | $18.28 | $18.42 | $9.64 | 4,508,210 |
| 2017-01-12 | $19.25 | $19.42 | $19.19 | $19.25 | $10.08 | 3,105,250 |
| 2017-01-11 | $19.31 | $19.50 | $19.19 | $19.25 | $10.08 | 3,619,170 |
| 2017-01-10 | $19.42 | $19.70 | $19.30 | $19.30 | $10.11 | 3,942,810 |
| 2017-01-09 | $19.92 | $20.02 | $19.50 | $19.53 | $10.23 | 5,753,930 |
| 2017-01-06 | $20.00 | $20.35 | $19.82 | $20.11 | $10.53 | 5,429,160 |
| 2017-01-05 | $20.08 | $20.14 | $19.81 | $19.86 | $10.40 | 4,171,570 |
| 2017-01-04 | $19.98 | $20.16 | $19.60 | $20.14 | $10.55 | 6,093,410 |
| 2017-01-03 | $19.88 | $20.12 | $19.77 | $19.93 | $10.44 | 5,003,890 |
| 2017-01-02 | $19.95 | $19.95 | $19.95 | $19.95 | $10.45 | 0 |
| 2016-12-30 | $20.85 | $21.07 | $19.92 | $19.95 | $10.45 | 8,600,960 |
| 2016-12-29 | $20.74 | $21.33 | $20.72 | $21.01 | $11.00 | 6,520,410 |
| 2016-12-28 | $20.71 | $21.36 | $20.71 | $20.93 | $10.96 | 5,127,550 |
| 2016-12-27 | $21.44 | $21.44 | $20.81 | $20.91 | $10.95 | 5,325,730 |
| 2016-12-26 | $20.53 | $21.30 | $20.39 | $21.18 | $11.09 | 6,598,180 |
| 2016-12-23 | $22.17 | $22.17 | $20.50 | $20.72 | $10.85 | 11,532,890 |
| 2016-12-22 | $22.05 | $22.55 | $21.42 | $22.39 | $11.72 | 12,848,730 |
| 2016-12-21 | $23.05 | $23.23 | $21.70 | $21.92 | $11.48 | 16,778,740 |
| 2016-12-20 | $23.49 | $24.40 | $22.31 | $23.01 | $12.05 | 30,239,680 |
| 2016-12-19 | $20.20 | $22.26 | $20.04 | $22.26 | $11.66 | 9,304,440 |
| 2016-12-16 | $20.46 | $20.79 | $20.02 | $20.24 | $10.60 | 9,608,540 |
| 2016-12-15 | $20.50 | $20.98 | $19.91 | $20.67 | $10.82 | 15,773,830 |
| 2016-12-14 | $21.33 | $21.33 | $21.33 | $21.33 | $11.17 | 0 |
| 2016-12-13 | $21.33 | $21.33 | $21.33 | $21.33 | $11.17 | 0 |
| 2016-12-12 | $21.33 | $21.33 | $21.33 | $21.33 | $11.17 | 0 |
| 2016-12-09 | $21.33 | $21.33 | $21.33 | $21.33 | $11.17 | 0 |
| 2016-12-08 | $21.33 | $21.33 | $21.33 | $21.33 | $11.17 | 0 |
| 2016-12-07 | $19.46 | $21.33 | $19.44 | $21.33 | $11.17 | 13,618,430 |
| 2016-12-06 | $19.36 | $19.54 | $19.30 | $19.39 | $10.15 | 1,674,750 |
| 2016-12-05 | $19.26 | $19.55 | $19.20 | $19.35 | $10.13 | 2,343,550 |
| 2016-12-02 | $19.58 | $19.58 | $19.21 | $19.52 | $10.22 | 3,045,640 |
| 2016-12-01 | $19.10 | $19.45 | $19.05 | $19.42 | $10.17 | 3,256,660 |
| 2016-11-30 | $19.51 | $19.58 | $19.00 | $19.02 | $9.96 | 4,145,460 |
| 2016-11-29 | $19.94 | $19.95 | $19.41 | $19.47 | $10.19 | 3,777,920 |
| 2016-11-28 | $19.81 | $19.96 | $19.73 | $19.90 | $10.42 | 3,470,310 |
| 2016-11-25 | $19.73 | $19.87 | $19.40 | $19.84 | $10.39 | 3,244,450 |
| 2016-11-24 | $19.61 | $19.74 | $19.46 | $19.66 | $10.29 | 3,098,080 |
| 2016-11-23 | $19.58 | $19.79 | $19.40 | $19.56 | $10.24 | 3,254,930 |
| 2016-11-22 | $19.42 | $19.54 | $19.32 | $19.47 | $10.19 | 2,570,670 |
| 2016-11-21 | $19.84 | $19.87 | $19.31 | $19.37 | $10.14 | 4,439,740 |
| 2016-11-18 | $19.71 | $20.09 | $19.66 | $19.82 | $10.38 | 3,522,760 |
| 2016-11-17 | $19.57 | $19.83 | $19.57 | $19.77 | $10.35 | 3,042,270 |
| 2016-11-16 | $19.75 | $19.77 | $19.54 | $19.68 | $10.30 | 2,639,360 |
| 2016-11-15 | $19.42 | $19.75 | $19.22 | $19.67 | $10.30 | 4,033,120 |
| 2016-11-14 | $19.33 | $19.54 | $19.27 | $19.41 | $10.16 | 3,200,720 |
| 2016-11-11 | $19.29 | $19.46 | $19.22 | $19.41 | $10.16 | 3,602,960 |
| 2016-11-10 | $19.29 | $19.45 | $19.15 | $19.34 | $10.13 | 4,094,720 |
| 2016-11-09 | $19.42 | $19.48 | $18.78 | $19.14 | $10.02 | 3,772,060 |
| 2016-11-08 | $19.32 | $19.44 | $19.25 | $19.37 | $10.14 | 2,773,860 |
| 2016-11-07 | $19.35 | $19.43 | $19.12 | $19.37 | $10.14 | 2,299,010 |
| 2016-11-04 | $19.22 | $19.42 | $19.14 | $19.26 | $10.08 | 2,783,260 |
| 2016-11-03 | $19.00 | $19.50 | $18.88 | $19.21 | $10.06 | 4,561,600 |
| 2016-11-02 | $19.29 | $19.65 | $19.00 | $19.08 | $9.99 | 4,773,140 |
| 2016-11-01 | $18.97 | $19.39 | $18.95 | $19.25 | $10.08 | 4,427,750 |
| 2016-10-31 | $19.43 | $19.58 | $18.73 | $18.93 | $9.91 | 0 |
| 2016-10-28 | $20.35 | $20.36 | $19.37 | $19.41 | $10.16 | 9,182,070 |
| 2016-10-27 | $20.50 | $20.50 | $20.21 | $20.37 | $10.67 | 3,192,550 |
| 2016-10-26 | $20.54 | $20.75 | $20.25 | $20.33 | $10.64 | 4,337,740 |
| 2016-10-25 | $20.30 | $20.60 | $20.17 | $20.54 | $10.75 | 4,228,410 |
| 2016-10-24 | $20.03 | $20.45 | $20.03 | $20.27 | $10.61 | 5,410,160 |
| 2016-10-21 | $20.57 | $20.78 | $20.00 | $20.13 | $10.54 | 7,712,480 |
| 2016-10-20 | $21.10 | $21.10 | $20.52 | $20.57 | $10.77 | 8,267,600 |
| 2016-10-19 | $20.65 | $21.25 | $20.54 | $21.21 | $11.11 | 9,341,950 |
| 2016-10-18 | $20.55 | $20.68 | $20.23 | $20.67 | $10.82 | 5,283,390 |
| 2016-10-17 | $20.41 | $20.97 | $20.19 | $20.53 | $10.75 | 6,144,240 |
| 2016-10-14 | $20.61 | $20.75 | $20.28 | $20.51 | $10.74 | 6,115,670 |
| 2016-10-13 | $20.50 | $21.11 | $20.21 | $20.90 | $10.94 | 9,907,750 |
| 2016-10-12 | $20.55 | $20.80 | $20.30 | $20.48 | $10.72 | 5,767,560 |
| 2016-10-11 | $20.10 | $20.79 | $20.05 | $20.72 | $10.85 | 9,359,970 |
| 2016-10-10 | $19.91 | $20.32 | $19.45 | $20.29 | $10.62 | 9,448,020 |
| 2016-10-07 | $19.82 | $19.82 | $19.82 | $19.82 | $10.38 | 0 |
| 2016-10-06 | $19.82 | $19.82 | $19.82 | $19.82 | $10.38 | 0 |
| 2016-10-05 | $19.82 | $19.82 | $19.82 | $19.82 | $10.38 | 0 |
| 2016-10-04 | $19.82 | $19.82 | $19.82 | $19.82 | $10.38 | 0 |
| 2016-10-03 | $19.82 | $19.82 | $19.82 | $19.82 | $10.38 | 0 |
| 2016-09-30 | $20.29 | $20.67 | $19.70 | $19.82 | $10.38 | 8,823,750 |
| 2016-09-29 | $20.99 | $20.99 | $20.03 | $20.15 | $10.55 | 9,188,780 |
| 2016-09-28 | $19.73 | $20.50 | $19.51 | $20.35 | $10.66 | 8,023,960 |
| 2016-09-27 | $19.72 | $20.07 | $19.27 | $19.67 | $10.30 | 8,435,220 |
| 2016-09-26 | $20.00 | $20.67 | $19.80 | $19.85 | $10.39 | 8,775,940 |
| 2016-09-23 | $20.13 | $20.74 | $20.07 | $20.22 | $10.59 | 11,176,600 |
| 2016-09-22 | $19.64 | $20.43 | $19.49 | $20.05 | $10.50 | 13,662,330 |
| 2016-09-21 | $19.60 | $19.95 | $19.42 | $19.48 | $10.20 | 6,821,870 |
| 2016-09-20 | $19.60 | $19.86 | $19.37 | $19.56 | $10.24 | 7,782,000 |
| 2016-09-19 | $19.60 | $20.20 | $19.60 | $19.72 | $10.33 | 12,479,070 |
| 2016-09-16 | $19.41 | $19.41 | $19.41 | $19.41 | $10.16 | 0 |
| 2016-09-15 | $19.41 | $19.41 | $19.41 | $19.41 | $10.16 | 0 |
| 2016-09-14 | $19.40 | $19.68 | $19.19 | $19.41 | $10.16 | 10,471,180 |
| 2016-09-13 | $20.25 | $20.39 | $19.68 | $19.79 | $10.36 | 14,521,620 |
| 2016-09-12 | $20.55 | $20.75 | $19.60 | $19.94 | $10.44 | 22,377,020 |
| 2016-09-09 | $22.35 | $23.30 | $21.06 | $21.28 | $11.14 | 38,063,030 |
| 2016-09-08 | $20.12 | $21.67 | $19.82 | $21.67 | $11.35 | 34,482,680 |
| 2016-09-07 | $19.36 | $20.78 | $19.21 | $19.70 | $10.32 | 29,752,540 |
| 2016-09-06 | $18.99 | $19.39 | $18.66 | $19.08 | $9.99 | 18,185,650 |
| 2016-09-05 | $19.03 | $19.23 | $18.55 | $19.10 | $10.00 | 15,088,730 |
| 2016-09-02 | $19.70 | $19.93 | $18.82 | $19.15 | $10.03 | 32,259,180 |
| 2016-09-01 | $19.58 | $19.58 | $19.10 | $19.58 | $10.25 | 24,756,240 |
| 2016-08-31 | $17.80 | $17.80 | $17.80 | $17.80 | $9.32 | 99,700 |
| 2016-08-30 | $16.18 | $16.18 | $16.18 | $16.18 | $8.47 | 100,330 |
| 2016-08-29 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-26 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-25 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-24 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-23 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-22 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-19 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-18 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-17 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-16 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-15 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-12 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-11 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-10 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-09 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-08 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-05 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-04 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-03 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-02 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-08-01 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-29 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-28 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-27 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-26 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-25 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-22 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-21 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-20 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-19 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-18 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-15 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-14 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-13 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-12 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-11 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-08 | $14.85 | $14.85 | $14.85 | $14.85 | $7.78 | 0 |
| 2016-07-07 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-07-06 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-07-05 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-07-04 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-07-01 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-30 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-29 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-28 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-27 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-24 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-23 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-22 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-21 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-20 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-17 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-16 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-15 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-14 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-13 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-10 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-09 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-08 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-07 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-06 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-03 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-02 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-06-01 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-05-31 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-05-30 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-05-27 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-05-26 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-05-25 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-05-24 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-05-23 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-05-20 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-05-19 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-05-18 | $14.85 | $14.85 | $14.85 | $14.85 | $7.70 | 0 |
| 2016-05-17 | $14.87 | $14.92 | $14.68 | $14.85 | $7.70 | 1,827,070 |
| 2016-05-16 | $14.66 | $14.90 | $14.40 | $14.85 | $7.70 | 1,829,790 |
| 2016-05-13 | $14.70 | $14.84 | $14.50 | $14.63 | $7.59 | 1,454,390 |
| 2016-05-12 | $14.40 | $14.73 | $14.12 | $14.72 | $7.64 | 1,899,000 |
| 2016-05-11 | $14.60 | $14.93 | $14.46 | $14.57 | $7.56 | 2,986,480 |
| 2016-05-10 | $14.46 | $14.65 | $14.46 | $14.55 | $7.55 | 1,416,760 |
| 2016-05-09 | $15.01 | $15.01 | $14.44 | $14.55 | $7.55 | 4,526,880 |
| 2016-05-06 | $16.18 | $16.20 | $15.15 | $15.19 | $7.88 | 4,844,410 |
| 2016-05-05 | $16.20 | $16.24 | $15.93 | $16.15 | $8.38 | 3,097,550 |
| 2016-05-04 | $16.21 | $16.32 | $16.06 | $16.17 | $8.39 | 3,197,350 |
| 2016-05-03 | $15.76 | $16.32 | $15.75 | $16.28 | $8.44 | 5,188,900 |
| 2016-05-02 | $15.80 | $15.80 | $15.80 | $15.80 | $8.20 | 0 |
| 2016-04-29 | $15.73 | $16.06 | $15.66 | $15.80 | $8.20 | 1,713,320 |
| 2016-04-28 | $15.86 | $15.97 | $15.32 | $15.84 | $8.22 | 2,221,230 |
| 2016-04-27 | $15.64 | $15.99 | $15.56 | $15.89 | $8.24 | 3,771,110 |
| 2016-04-26 | $15.64 | $15.69 | $15.27 | $15.66 | $8.12 | 2,463,960 |
| 2016-04-25 | $15.40 | $15.70 | $15.15 | $15.52 | $8.05 | 3,153,480 |
| 2016-04-22 | $15.23 | $15.45 | $14.98 | $15.42 | $8.00 | 4,064,590 |
| 2016-04-21 | $15.50 | $15.81 | $15.36 | $15.45 | $8.01 | 4,104,790 |
| 2016-04-20 | $16.50 | $16.78 | $15.22 | $15.50 | $8.04 | 5,204,360 |
| 2016-04-19 | $16.91 | $17.09 | $16.40 | $16.67 | $8.65 | 3,474,430 |
| 2016-04-18 | $17.03 | $17.34 | $16.73 | $16.85 | $8.74 | 4,771,820 |
| 2016-04-15 | $16.71 | $17.20 | $16.57 | $17.09 | $8.86 | 5,630,290 |
| 2016-04-14 | $16.63 | $16.94 | $16.45 | $16.61 | $8.62 | 3,703,250 |
| 2016-04-13 | $16.40 | $16.77 | $16.38 | $16.48 | $8.55 | 6,687,520 |
| 2016-04-12 | $16.89 | $16.89 | $16.14 | $16.37 | $8.49 | 9,653,570 |
| 2016-04-11 | $15.91 | $17.59 | $15.88 | $17.11 | $8.88 | 14,507,130 |
| 2016-04-08 | $15.35 | $16.09 | $15.16 | $15.99 | $8.29 | 3,814,420 |
| 2016-04-07 | $15.82 | $15.83 | $15.22 | $15.51 | $8.05 | 3,437,010 |
| 2016-04-06 | $15.69 | $15.78 | $15.56 | $15.74 | $8.16 | 3,110,410 |
| 2016-04-05 | $15.45 | $15.78 | $15.28 | $15.69 | $8.14 | 4,409,750 |
| 2016-04-04 | $15.40 | $15.40 | $15.40 | $15.40 | $7.99 | 0 |
| 2016-04-01 | $15.10 | $15.45 | $15.01 | $15.40 | $7.99 | 3,933,380 |
| 2016-03-31 | $15.05 | $15.27 | $14.96 | $15.13 | $7.85 | 3,042,470 |
| 2016-03-30 | $14.58 | $15.07 | $14.46 | $15.05 | $7.81 | 3,453,690 |
| 2016-03-29 | $14.75 | $14.82 | $14.33 | $14.46 | $7.50 | 3,118,920 |
| 2016-03-28 | $14.85 | $15.15 | $14.70 | $14.85 | $7.70 | 5,037,180 |
| 2016-03-25 | $14.66 | $14.80 | $14.35 | $14.77 | $7.66 | 4,103,160 |
| 2016-03-24 | $14.92 | $15.10 | $14.68 | $14.71 | $7.63 | 5,302,290 |
| 2016-03-23 | $15.11 | $15.28 | $14.81 | $15.16 | $7.86 | 4,344,260 |
| 2016-03-22 | $15.29 | $15.50 | $15.00 | $15.30 | $7.94 | 4,753,600 |
| 2016-03-21 | $15.15 | $15.29 | $14.69 | $15.21 | $7.89 | 6,607,940 |
| 2016-03-18 | $14.50 | $15.06 | $14.40 | $14.99 | $7.78 | 4,543,870 |
| 2016-03-17 | $14.05 | $14.55 | $14.00 | $14.48 | $7.51 | 3,671,000 |
| 2016-03-16 | $13.70 | $14.80 | $13.65 | $14.18 | $7.36 | 7,639,650 |
| 2016-03-15 | $13.50 | $13.90 | $13.50 | $13.64 | $7.08 | 3,182,350 |
| 2016-03-14 | $13.25 | $13.79 | $13.22 | $13.56 | $7.03 | 3,001,310 |
| 2016-03-11 | $12.96 | $13.23 | $12.86 | $13.11 | $6.80 | 2,090,780 |
| 2016-03-10 | $13.49 | $13.65 | $13.00 | $13.06 | $6.77 | 2,591,790 |
| 2016-03-09 | $13.41 | $13.64 | $13.25 | $13.47 | $6.99 | 2,606,670 |
| 2016-03-08 | $13.80 | $13.96 | $12.91 | $13.88 | $7.20 | 3,999,300 |
| 2016-03-07 | $13.69 | $14.10 | $13.60 | $13.77 | $7.14 | 3,586,030 |
| 2016-03-04 | $14.10 | $14.17 | $13.30 | $13.59 | $7.05 | 3,204,490 |
| 2016-03-03 | $13.75 | $14.29 | $13.70 | $14.24 | $7.39 | 5,592,490 |
| 2016-03-02 | $13.01 | $13.85 | $13.00 | $13.74 | $7.13 | 4,658,550 |
| 2016-03-01 | $12.80 | $13.23 | $12.46 | $12.99 | $6.74 | 4,001,810 |
| 2016-02-29 | $14.05 | $14.09 | $12.68 | $12.74 | $6.61 | 5,695,800 |
| 2016-02-26 | $14.40 | $14.50 | $13.79 | $14.09 | $7.31 | 3,848,180 |
| 2016-02-25 | $15.80 | $15.85 | $14.22 | $14.22 | $7.38 | 5,403,110 |
| 2016-02-24 | $15.55 | $15.82 | $15.38 | $15.80 | $8.20 | 2,930,720 |
| 2016-02-23 | $15.78 | $15.93 | $15.40 | $15.59 | $8.09 | 3,010,680 |
| 2016-02-22 | $15.86 | $15.94 | $15.66 | $15.83 | $8.21 | 3,000,820 |
| 2016-02-19 | $15.51 | $15.85 | $15.45 | $15.66 | $8.12 | 2,513,860 |
| 2016-02-18 | $15.71 | $15.79 | $15.39 | $15.51 | $8.05 | 3,732,110 |
| 2016-02-17 | $15.43 | $15.68 | $15.28 | $15.64 | $8.11 | 3,123,040 |
| 2016-02-16 | $15.00 | $15.60 | $15.00 | $15.54 | $8.06 | 3,030,020 |
| 2016-02-15 | $14.32 | $15.09 | $14.32 | $14.92 | $7.74 | 1,611,320 |
| 2016-02-12 | $15.07 | $15.07 | $15.07 | $15.07 | $7.82 | 0 |
| 2016-02-11 | $15.07 | $15.07 | $15.07 | $15.07 | $7.82 | 0 |
| 2016-02-10 | $15.07 | $15.07 | $15.07 | $15.07 | $7.82 | 0 |
| 2016-02-09 | $15.07 | $15.07 | $15.07 | $15.07 | $7.82 | 0 |
| 2016-02-08 | $15.07 | $15.07 | $15.07 | $15.07 | $7.82 | 0 |
| 2016-02-05 | $15.35 | $15.52 | $14.95 | $15.07 | $7.82 | 1,797,360 |
| 2016-02-04 | $15.23 | $15.65 | $15.18 | $15.38 | $7.98 | 3,328,710 |
| 2016-02-03 | $14.85 | $15.25 | $14.70 | $15.17 | $7.87 | 2,684,800 |
| 2016-02-02 | $14.50 | $15.10 | $14.20 | $14.90 | $7.73 | 2,433,430 |
| 2016-02-01 | $14.43 | $14.74 | $13.98 | $14.42 | $7.48 | 2,514,730 |
| 2016-01-29 | $13.75 | $14.59 | $13.61 | $14.45 | $7.50 | 2,190,450 |
| 2016-01-28 | $13.79 | $14.47 | $13.66 | $13.75 | $7.13 | 2,240,220 |
| 2016-01-27 | $14.50 | $14.67 | $13.58 | $14.46 | $7.50 | 3,816,530 |
| 2016-01-26 | $15.40 | $16.04 | $14.11 | $14.31 | $7.42 | 4,665,790 |
| 2016-01-25 | $15.20 | $16.00 | $15.20 | $15.65 | $8.12 | 3,499,630 |
| 2016-01-22 | $15.15 | $15.40 | $14.65 | $15.12 | $7.84 | 3,744,150 |
| 2016-01-21 | $15.47 | $16.01 | $14.70 | $14.86 | $7.71 | 3,276,750 |
| 2016-01-20 | $15.55 | $16.30 | $15.45 | $15.76 | $8.17 | 5,081,650 |
| 2016-01-19 | $14.80 | $15.87 | $14.70 | $15.65 | $8.12 | 4,929,730 |
| 2016-01-18 | $14.00 | $14.85 | $13.96 | $14.62 | $7.58 | 3,637,390 |
| 2016-01-15 | $14.80 | $15.15 | $13.90 | $14.18 | $7.36 | 5,313,150 |
| 2016-01-14 | $14.00 | $15.32 | $13.68 | $14.91 | $7.73 | 8,671,810 |
| 2016-01-13 | $16.37 | $16.60 | $14.72 | $14.72 | $7.64 | 7,046,280 |
| 2016-01-12 | $17.40 | $17.69 | $15.90 | $16.35 | $8.48 | 7,652,470 |
| 2016-01-11 | $19.10 | $19.23 | $17.60 | $17.60 | $9.13 | 7,206,850 |
| 2016-01-08 | $19.68 | $20.04 | $17.50 | $19.56 | $10.15 | 8,029,580 |
| 2016-01-07 | $20.00 | $20.39 | $18.73 | $18.73 | $9.72 | 1,941,100 |
| 2016-01-06 | $19.23 | $20.93 | $19.20 | $20.81 | $10.79 | 10,708,510 |
| 2016-01-05 | $18.02 | $19.49 | $17.35 | $19.44 | $10.08 | 8,866,910 |
| 2016-01-04 | $20.45 | $20.89 | $18.62 | $18.62 | $9.66 | 6,305,480 |
| 2016-01-01 | $20.69 | $20.69 | $20.69 | $20.69 | $10.73 | 0 |
| 2015-12-31 | $20.82 | $21.48 | $20.58 | $20.69 | $10.73 | 8,856,020 |
| 2015-12-30 | $20.03 | $21.12 | $19.80 | $20.98 | $10.88 | 9,248,510 |
| 2015-12-29 | $20.02 | $21.28 | $19.71 | $19.99 | $10.37 | 12,078,900 |
| 2015-12-28 | $19.25 | $21.13 | $19.01 | $20.02 | $10.38 | 20,470,500 |
| 2015-12-25 | $18.14 | $19.59 | $18.14 | $19.34 | $10.03 | 12,892,380 |
| 2015-12-24 | $17.60 | $18.18 | $17.36 | $18.14 | $9.41 | 6,063,000 |
| 2015-12-23 | $17.98 | $18.06 | $17.50 | $17.61 | $9.13 | 6,097,580 |
| 2015-12-22 | $17.80 | $18.14 | $17.47 | $18.02 | $9.35 | 5,987,300 |
| 2015-12-21 | $17.52 | $17.75 | $17.39 | $17.68 | $9.17 | 5,089,410 |
| 2015-12-18 | $17.36 | $17.65 | $17.18 | $17.58 | $9.12 | 5,688,570 |
| 2015-12-17 | $17.32 | $17.47 | $17.15 | $17.32 | $8.98 | 5,625,590 |
| 2015-12-16 | $17.05 | $17.48 | $16.79 | $17.09 | $8.86 | 4,204,620 |
| 2015-12-15 | $16.74 | $17.18 | $16.63 | $16.84 | $8.74 | 4,443,600 |
| 2015-12-14 | $16.19 | $16.76 | $16.01 | $16.74 | $8.68 | 3,379,800 |
| 2015-12-11 | $16.41 | $16.52 | $16.06 | $16.27 | $8.44 | 3,273,220 |
| 2015-12-10 | $16.69 | $16.79 | $16.28 | $16.42 | $8.52 | 4,708,950 |
| 2015-12-09 | $17.01 | $17.03 | $16.56 | $16.61 | $8.62 | 5,451,120 |
| 2015-12-08 | $17.12 | $17.46 | $17.01 | $17.17 | $8.91 | 7,108,850 |
| 2015-12-07 | $16.89 | $17.36 | $16.89 | $17.21 | $8.93 | 5,615,640 |
| 2015-12-04 | $17.09 | $17.19 | $16.80 | $16.89 | $8.76 | 4,510,850 |
| 2015-12-03 | $16.95 | $17.34 | $16.88 | $17.15 | $8.90 | 5,421,710 |
| 2015-12-02 | $17.00 | $17.06 | $16.19 | $16.60 | $8.61 | 5,226,000 |
| 2015-12-01 | $16.80 | $17.40 | $16.72 | $17.01 | $8.82 | 6,397,440 |
| 2015-11-30 | $16.90 | $17.39 | $15.70 | $16.96 | $8.80 | 8,691,370 |
| 2015-11-27 | $18.08 | $18.45 | $16.62 | $16.82 | $8.72 | 7,690,440 |
| 2015-11-26 | $18.63 | $18.70 | $18.06 | $18.10 | $9.39 | 4,876,970 |
| 2015-11-25 | $18.25 | $18.66 | $18.20 | $18.45 | $9.57 | 7,338,610 |
| 2015-11-24 | $18.15 | $18.40 | $17.91 | $18.39 | $9.54 | 5,115,820 |
| 2015-11-23 | $18.58 | $18.88 | $18.01 | $18.19 | $9.44 | 7,733,200 |
| 2015-11-20 | $17.75 | $18.60 | $17.64 | $18.41 | $9.55 | 11,109,780 |
| 2015-11-19 | $17.06 | $17.84 | $16.96 | $17.63 | $9.14 | 5,822,400 |
| 2015-11-18 | $17.66 | $17.84 | $16.95 | $17.01 | $8.82 | 5,909,770 |
| 2015-11-17 | $17.56 | $18.37 | $17.34 | $17.58 | $9.12 | 11,640,100 |
| 2015-11-16 | $16.60 | $17.68 | $16.55 | $17.49 | $9.07 | 7,399,900 |
| 2015-11-13 | $17.37 | $17.37 | $16.71 | $16.90 | $8.77 | 6,276,550 |
| 2015-11-12 | $17.47 | $17.65 | $17.15 | $17.44 | $9.05 | 8,503,900 |
| 2015-11-11 | $17.38 | $17.64 | $17.05 | $17.62 | $9.14 | 11,737,990 |
| 2015-11-10 | $16.63 | $17.64 | $16.42 | $17.58 | $9.12 | 13,845,060 |
| 2015-11-09 | $16.70 | $17.01 | $16.27 | $16.69 | $8.66 | 8,510,310 |
| 2015-11-06 | $16.48 | $16.95 | $16.40 | $16.88 | $8.76 | 9,026,610 |
| 2015-11-05 | $16.28 | $16.84 | $16.10 | $16.64 | $8.63 | 14,020,540 |
| 2015-11-04 | $15.44 | $16.76 | $15.44 | $16.64 | $8.63 | 17,574,270 |
| 2015-11-03 | $15.01 | $15.66 | $15.00 | $15.44 | $8.01 | 6,342,980 |
| 2015-11-02 | $15.18 | $15.70 | $14.97 | $15.00 | $7.78 | 8,032,010 |
| 2015-10-30 | $15.82 | $15.82 | $15.30 | $15.49 | $8.03 | 8,700,740 |
| 2015-10-29 | $16.01 | $16.20 | $15.44 | $15.81 | $8.20 | 7,904,140 |
| 2015-10-28 | $15.90 | $16.56 | $15.75 | $15.90 | $8.25 | 11,639,200 |
| 2015-10-27 | $15.90 | $16.02 | $15.12 | $15.97 | $8.28 | 8,273,180 |
| 2015-10-26 | $15.88 | $16.24 | $15.61 | $16.11 | $8.36 | 14,271,510 |
| 2015-10-23 | $14.90 | $16.30 | $14.80 | $15.73 | $8.16 | 17,424,220 |
| 2015-10-22 | $14.53 | $14.99 | $14.29 | $14.89 | $7.72 | 10,336,510 |
| 2015-10-21 | $15.90 | $16.02 | $14.41 | $14.51 | $7.53 | 9,130,100 |
| 2015-10-20 | $15.50 | $16.08 | $15.49 | $16.00 | $8.30 | 5,989,780 |
| 2015-10-19 | $15.63 | $15.85 | $15.43 | $15.64 | $8.11 | 5,894,400 |
| 2015-10-16 | $15.60 | $15.79 | $15.35 | $15.64 | $8.11 | 7,837,470 |
| 2015-10-15 | $15.15 | $15.67 | $15.02 | $15.58 | $8.08 | 5,472,690 |
| 2015-10-14 | $15.33 | $15.58 | $15.10 | $15.18 | $7.87 | 5,068,250 |
| 2015-10-13 | $15.29 | $15.38 | $15.05 | $15.35 | $7.96 | 5,010,480 |
| 2015-10-12 | $15.00 | $15.69 | $14.91 | $15.42 | $8.00 | 8,222,250 |
| 2015-10-09 | $14.75 | $15.19 | $14.59 | $14.89 | $7.72 | 4,505,990 |
| 2015-10-08 | $14.49 | $15.10 | $14.36 | $14.76 | $7.66 | 6,414,840 |
| 2015-10-07 | $14.04 | $14.04 | $14.04 | $14.04 | $7.28 | 0 |
| 2015-10-06 | $14.04 | $14.04 | $14.04 | $14.04 | $7.28 | 0 |
| 2015-10-05 | $14.04 | $14.04 | $14.04 | $14.04 | $7.28 | 0 |
| 2015-10-02 | $14.04 | $14.04 | $14.04 | $14.04 | $7.28 | 0 |
| 2015-10-01 | $14.04 | $14.04 | $14.04 | $14.04 | $7.28 | 0 |
| 2015-09-30 | $13.93 | $14.12 | $13.68 | $14.04 | $7.28 | 2,958,680 |
| 2015-09-29 | $13.85 | $13.98 | $13.70 | $13.80 | $7.16 | 2,934,340 |
| 2015-09-28 | $14.18 | $14.28 | $13.43 | $14.11 | $7.32 | 4,040,560 |
| 2015-09-25 | $13.95 | $14.55 | $13.76 | $14.18 | $7.36 | 7,645,400 |
| 2015-09-24 | $13.86 | $14.25 | $13.76 | $13.97 | $7.25 | 3,330,140 |
| 2015-09-23 | $13.58 | $13.95 | $13.50 | $13.62 | $7.06 | 2,995,590 |
| 2015-09-22 | $13.67 | $14.06 | $13.50 | $13.85 | $7.18 | 4,283,220 |
| 2015-09-21 | $12.70 | $13.65 | $12.61 | $13.61 | $7.06 | 3,843,000 |
| 2015-09-18 | $13.04 | $13.15 | $12.70 | $12.93 | $6.71 | 2,860,400 |
| 2015-09-17 | $12.95 | $13.55 | $12.31 | $12.78 | $6.63 | 5,653,720 |
| 2015-09-16 | $12.07 | $13.24 | $11.81 | $13.14 | $6.82 | 6,871,810 |
| 2015-09-15 | $12.21 | $12.59 | $11.52 | $12.04 | $6.25 | 5,027,580 |
| 2015-09-14 | $14.02 | $14.25 | $12.54 | $12.54 | $6.50 | 6,040,120 |
| 2015-09-11 | $14.00 | $14.16 | $13.57 | $13.93 | $7.23 | 3,343,750 |
| 2015-09-10 | $13.88 | $14.32 | $13.78 | $13.98 | $7.25 | 4,497,740 |
| 2015-09-09 | $13.50 | $14.32 | $13.45 | $14.10 | $7.31 | 5,898,740 |
| 2015-09-08 | $12.62 | $13.49 | $12.53 | $13.43 | $6.97 | 5,010,090 |
| 2015-09-07 | $12.50 | $13.06 | $12.50 | $12.63 | $6.55 | 3,903,430 |
| 2015-09-04 | $12.36 | $12.36 | $12.36 | $12.36 | $6.41 | 0 |
| 2015-09-03 | $12.36 | $12.36 | $12.36 | $12.36 | $6.41 | 0 |
| 2015-09-02 | $12.10 | $13.34 | $12.10 | $12.36 | $6.41 | 3,533,320 |
| 2015-09-01 | $13.73 | $13.90 | $12.68 | $12.91 | $6.70 | 5,199,250 |
| 2015-08-31 | $14.32 | $14.37 | $13.89 | $13.96 | $7.24 | 4,009,100 |
| 2015-08-28 | $13.85 | $14.65 | $13.81 | $14.54 | $7.54 | 6,422,020 |
WuXi Huaguang Boiler Company Ltd (600475) News Headlines
Recent WuXi Huaguang Boiler Company Ltd (600475) News
Similar Companies to WuXi Huaguang Boiler Company Ltd (600475) 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 | -- | -- | -- |