Shanghai Jin Jiang Intl Indu Inv Company Ltd (600650) Exchange: SHG
Data as of Aug. 27, 2025
$17.39 ($0.44) 2.60%
Shanghai Jin Jiang Intl Indu Inv Company Ltd - Daily Information
Click for more stock information on Shanghai Jin Jiang Intl Indu Inv Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $16.88 |
| Previous Close | $17.39 |
| High | $17.46 |
| Low | $16.80 |
| Adjusted Open | $16.88 |
| Previous Adjusted Close | $17.39 |
| Adjusted High | $17.46 |
| Adjusted Low | $16.80 |
About Shanghai Jin Jiang Intl Indu Inv Company Ltd (600650)
Shanghai Jin Jiang International Industrial Investment Co., Ltd. is principally engaged in automobile operation, automobile distribution and low-temperature logistics services. The Company operates its businesses through automobile operations, including the taxi operations, car rental, sightseeing bus operations, shuttle bus services, vehicle repair services and driver training services; automobile distribution operations, as well as low-temperature logistics operations, including low-temperature warehousing, processing, packaging and delivery of goods. The Company operates its businesses in Shanghai, China.
Invest in Shanghai Jin Jiang Intl Indu Inv Company Ltd (600650)
Historical Stock Data for Shanghai Jin Jiang Intl Indu Inv Company Ltd (600650)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $16.88 | $17.46 | $16.80 | $17.39 | $17.39 | 22,092,100 |
| 2025-08-25 | $16.92 | $17.04 | $16.81 | $16.95 | $16.95 | 13,655,100 |
| 2025-08-22 | $16.78 | $17.10 | $16.77 | $16.92 | $16.92 | 10,012,500 |
| 2025-08-21 | $17.01 | $17.08 | $16.82 | $16.85 | $16.85 | 11,273,470 |
| 2025-08-20 | $17.09 | $17.09 | $16.80 | $17.00 | $17.00 | 13,798,440 |
| 2025-08-19 | $16.92 | $17.33 | $16.83 | $17.12 | $17.12 | 18,848,690 |
| 2025-08-18 | $17.03 | $17.06 | $16.77 | $17.00 | $17.00 | 19,736,030 |
| 2025-08-15 | $17.09 | $17.13 | $16.84 | $17.04 | $17.04 | 17,303,300 |
| 2025-08-14 | $16.57 | $17.19 | $16.47 | $17.01 | $17.01 | 30,176,350 |
| 2025-08-13 | $16.46 | $16.53 | $16.28 | $16.53 | $16.53 | 12,251,750 |
| 2025-08-12 | $16.38 | $16.52 | $16.34 | $16.39 | $16.39 | 9,125,000 |
| 2025-08-11 | $16.25 | $16.43 | $16.22 | $16.42 | $16.42 | 8,240,630 |
| 2025-08-08 | $16.51 | $16.51 | $16.28 | $16.33 | $16.33 | 10,628,000 |
| 2025-08-07 | $16.50 | $16.67 | $16.33 | $16.58 | $16.58 | 17,714,660 |
| 2025-08-06 | $16.31 | $16.35 | $16.16 | $16.35 | $16.35 | 9,460,800 |
| 2025-08-05 | $16.57 | $16.64 | $16.36 | $16.45 | $16.45 | 11,586,300 |
| 2025-08-04 | $16.21 | $16.41 | $16.16 | $16.41 | $16.41 | 9,656,100 |
| 2025-08-01 | $16.50 | $16.60 | $16.23 | $16.30 | $16.30 | 14,912,460 |
| 2025-07-31 | $16.53 | $16.72 | $16.45 | $16.50 | $16.50 | 15,643,300 |
| 2025-07-30 | $17.00 | $17.00 | $16.57 | $16.66 | $16.66 | 22,105,200 |
| 2025-07-29 | $16.80 | $17.33 | $16.71 | $17.24 | $17.24 | 35,510,700 |
| 2025-07-28 | $18.50 | $18.50 | $17.00 | $17.01 | $17.01 | 50,789,160 |
| 2025-07-25 | $20.48 | $20.48 | $18.06 | $18.85 | $18.85 | 56,541,600 |
| 2025-07-24 | $19.63 | $20.50 | $19.58 | $20.05 | $20.05 | 39,723,780 |
| 2025-07-23 | $18.93 | $20.68 | $18.90 | $19.76 | $19.76 | 61,368,780 |
| 2025-07-22 | $17.91 | $19.25 | $17.78 | $18.80 | $18.80 | 40,361,110 |
| 2025-07-21 | $18.45 | $19.26 | $17.78 | $18.09 | $18.09 | 39,883,270 |
| 2025-07-18 | $17.21 | $17.98 | $16.90 | $17.92 | $17.92 | 35,305,440 |
| 2025-07-17 | $16.80 | $17.56 | $16.52 | $17.35 | $17.35 | 38,938,500 |
| 2025-07-16 | $16.09 | $17.20 | $16.00 | $16.57 | $16.57 | 34,810,600 |
| 2025-07-15 | $16.00 | $16.70 | $15.68 | $16.08 | $16.08 | 25,007,560 |
| 2025-07-14 | $15.55 | $16.63 | $15.53 | $16.20 | $16.20 | 28,336,650 |
| 2025-07-11 | $15.50 | $15.68 | $15.30 | $15.63 | $15.63 | 14,985,500 |
| 2025-07-10 | $15.28 | $15.75 | $15.12 | $15.59 | $15.59 | 16,382,400 |
| 2025-07-09 | $15.45 | $15.52 | $15.24 | $15.27 | $15.27 | 8,170,270 |
| 2025-07-08 | $15.20 | $15.42 | $15.16 | $15.39 | $15.39 | 7,087,400 |
| 2025-07-07 | $15.12 | $15.30 | $15.01 | $15.26 | $15.26 | 6,555,230 |
| 2025-07-04 | $15.60 | $15.64 | $15.28 | $15.29 | $15.29 | 12,430,200 |
| 2025-07-03 | $15.45 | $15.62 | $15.39 | $15.47 | $15.47 | 9,765,300 |
| 2025-07-02 | $15.45 | $15.65 | $15.28 | $15.37 | $15.37 | 12,849,600 |
| 2025-06-30 | $15.47 | $15.58 | $15.42 | $15.58 | $15.58 | 12,440,650 |
| 2025-06-27 | $15.46 | $15.67 | $15.41 | $15.46 | $15.46 | 16,780,700 |
| 2025-06-26 | $15.71 | $15.93 | $15.46 | $15.51 | $15.51 | 35,564,250 |
| 2025-06-25 | $17.50 | $17.50 | $16.01 | $16.40 | $16.40 | 57,207,860 |
| 2025-06-24 | $16.61 | $16.61 | $16.61 | $16.61 | $16.61 | 8,903,150 |
| 2025-06-23 | $15.07 | $15.18 | $14.71 | $15.10 | $15.10 | 15,972,410 |
| 2025-06-20 | $15.22 | $15.34 | $14.93 | $14.99 | $14.99 | 12,051,200 |
| 2025-06-19 | $15.95 | $16.27 | $15.20 | $15.25 | $15.25 | 21,473,100 |
| 2025-06-18 | $16.16 | $16.37 | $15.80 | $15.98 | $15.98 | 19,942,300 |
| 2025-06-17 | $16.31 | $16.89 | $16.18 | $16.54 | $16.54 | 37,387,270 |
| 2025-06-13 | $16.49 | $16.96 | $15.30 | $15.51 | $15.51 | 31,768,100 |
| 2025-06-12 | $16.21 | $17.39 | $16.10 | $16.42 | $16.42 | 33,795,470 |
| 2025-06-11 | $16.30 | $16.88 | $16.00 | $16.62 | $16.62 | 34,195,240 |
| 2025-06-10 | $15.70 | $16.65 | $15.54 | $15.99 | $15.99 | 34,032,300 |
| 2025-06-09 | $15.68 | $15.80 | $15.23 | $15.74 | $15.74 | 26,970,400 |
| 2025-06-06 | $17.61 | $17.70 | $15.91 | $15.91 | $15.91 | 38,579,000 |
| 2025-06-05 | $18.23 | $18.30 | $17.10 | $17.68 | $17.68 | 39,605,380 |
| 2025-06-04 | $17.50 | $18.12 | $17.34 | $17.81 | $17.81 | 31,918,930 |
| 2025-06-03 | $17.61 | $19.57 | $17.61 | $18.20 | $18.20 | 50,068,940 |
| 2025-05-30 | $18.10 | $18.98 | $17.60 | $17.80 | $17.80 | 72,238,740 |
| 2025-05-29 | $15.78 | $17.25 | $15.78 | $17.25 | $17.25 | 50,561,020 |
| 2025-05-28 | $16.11 | $16.69 | $15.45 | $15.68 | $15.68 | 40,943,580 |
| 2025-05-27 | $15.68 | $15.99 | $15.23 | $15.33 | $15.33 | 40,986,670 |
| 2025-05-26 | $14.08 | $15.68 | $13.99 | $15.68 | $15.68 | 34,889,410 |
| 2025-05-23 | $14.58 | $14.58 | $14.22 | $14.25 | $14.25 | 19,710,320 |
| 2025-05-22 | $14.10 | $15.11 | $14.08 | $14.94 | $14.94 | 31,861,770 |
| 2025-05-21 | $13.80 | $15.11 | $13.72 | $14.33 | $14.33 | 22,198,970 |
| 2025-05-20 | $13.83 | $13.88 | $13.72 | $13.74 | $13.74 | 4,965,000 |
| 2025-05-19 | $13.81 | $14.03 | $13.76 | $13.82 | $13.82 | 4,790,400 |
| 2025-05-16 | $13.86 | $13.96 | $13.70 | $13.79 | $13.79 | 6,602,300 |
| 2025-05-15 | $14.20 | $14.49 | $13.90 | $13.91 | $13.91 | 10,523,990 |
| 2025-05-14 | $13.70 | $14.29 | $13.62 | $14.19 | $14.19 | 17,386,610 |
| 2025-05-13 | $13.96 | $14.25 | $13.84 | $13.89 | $13.89 | 12,750,310 |
| 2025-05-12 | $13.68 | $13.89 | $13.62 | $13.78 | $13.78 | 7,335,070 |
| 2025-05-09 | $13.96 | $14.00 | $13.62 | $13.67 | $13.67 | 9,757,300 |
| 2025-05-08 | $13.96 | $14.09 | $13.81 | $13.90 | $13.90 | 23,126,800 |
| 2025-05-07 | $13.74 | $14.73 | $13.52 | $14.41 | $14.41 | 29,860,550 |
| 2025-05-06 | $12.99 | $13.88 | $12.99 | $13.39 | $13.39 | 10,063,530 |
| 2025-04-30 | $12.92 | $13.09 | $12.85 | $12.94 | $12.94 | 6,776,200 |
| 2025-04-29 | $13.05 | $13.46 | $13.05 | $13.18 | $13.18 | 5,121,400 |
| 2025-04-28 | $13.31 | $13.35 | $13.05 | $13.05 | $13.05 | 6,804,930 |
| 2025-04-25 | $13.62 | $13.88 | $13.48 | $13.50 | $13.50 | 10,118,530 |
| 2025-04-24 | $13.55 | $13.65 | $13.19 | $13.35 | $13.35 | 5,511,000 |
| 2025-04-23 | $13.56 | $13.61 | $13.41 | $13.55 | $13.55 | 5,553,200 |
| 2025-04-22 | $13.40 | $13.66 | $13.39 | $13.48 | $13.48 | 6,793,600 |
| 2025-04-21 | $13.06 | $13.47 | $13.01 | $13.40 | $13.40 | 5,835,000 |
| 2025-04-18 | $13.20 | $13.68 | $13.03 | $13.13 | $13.13 | 7,691,200 |
| 2025-04-17 | $13.13 | $13.29 | $13.05 | $13.17 | $13.17 | 3,248,200 |
| 2025-04-16 | $13.21 | $13.30 | $12.94 | $13.17 | $13.17 | 4,440,100 |
| 2025-04-15 | $13.46 | $13.47 | $13.16 | $13.20 | $13.20 | 3,630,200 |
| 2025-04-14 | $13.27 | $13.52 | $13.27 | $13.41 | $13.41 | 5,797,900 |
| 2025-04-11 | $12.95 | $13.38 | $12.95 | $13.27 | $13.27 | 7,201,700 |
| 2025-04-10 | $13.05 | $13.26 | $12.91 | $13.01 | $13.01 | 8,328,900 |
| 2025-04-09 | $12.16 | $13.02 | $11.50 | $12.90 | $12.90 | 10,796,200 |
| 2025-04-08 | $12.31 | $12.59 | $11.98 | $12.36 | $12.36 | 7,536,790 |
| 2025-04-07 | $13.13 | $13.13 | $12.46 | $12.46 | $12.46 | 5,610,900 |
| 2025-04-03 | $13.80 | $13.94 | $13.71 | $13.84 | $13.84 | 3,108,320 |
| 2025-04-02 | $13.84 | $13.98 | $13.76 | $13.90 | $13.90 | 2,770,400 |
| 2025-04-01 | $13.88 | $14.00 | $13.85 | $13.86 | $13.86 | 3,884,420 |
| 2025-03-31 | $13.80 | $13.95 | $13.69 | $13.88 | $13.88 | 4,324,600 |
| 2025-03-28 | $14.17 | $14.18 | $13.86 | $13.86 | $13.86 | 4,438,200 |
| 2025-03-27 | $14.20 | $14.28 | $13.93 | $14.00 | $14.00 | 6,088,340 |
| 2025-03-26 | $13.88 | $14.54 | $13.88 | $14.35 | $14.35 | 9,499,520 |
| 2025-03-25 | $14.07 | $14.07 | $13.83 | $13.88 | $13.88 | 5,025,800 |
| 2025-03-24 | $14.55 | $14.59 | $13.79 | $14.07 | $14.07 | 10,272,400 |
| 2025-03-21 | $14.85 | $14.96 | $14.56 | $14.56 | $14.56 | 8,164,480 |
| 2025-03-20 | $15.41 | $15.51 | $15.01 | $15.05 | $15.05 | 8,895,600 |
| 2025-03-19 | $15.18 | $15.50 | $15.03 | $15.35 | $15.35 | 10,966,000 |
| 2025-03-18 | $15.40 | $15.48 | $15.11 | $15.18 | $15.18 | 8,505,820 |
| 2025-03-17 | $14.94 | $15.40 | $14.84 | $15.23 | $15.23 | 12,442,700 |
| 2025-03-14 | $14.55 | $14.95 | $14.52 | $14.85 | $14.85 | 7,151,200 |
| 2025-03-13 | $14.88 | $14.97 | $14.40 | $14.60 | $14.60 | 8,240,700 |
| 2025-03-12 | $14.81 | $15.00 | $14.78 | $14.82 | $14.82 | 7,428,260 |
| 2025-03-11 | $14.60 | $14.88 | $14.58 | $14.78 | $14.78 | 5,924,600 |
| 2025-03-10 | $14.70 | $14.86 | $14.55 | $14.83 | $14.83 | 6,250,860 |
| 2025-03-07 | $15.15 | $15.15 | $14.60 | $14.65 | $14.65 | 10,680,600 |
| 2025-03-06 | $14.97 | $15.28 | $14.90 | $15.15 | $15.15 | 9,939,600 |
| 2025-03-05 | $14.85 | $14.97 | $14.65 | $14.89 | $14.89 | 7,469,900 |
| 2025-03-04 | $14.60 | $14.85 | $14.60 | $14.83 | $14.83 | 6,034,900 |
| 2025-03-03 | $14.67 | $14.94 | $14.61 | $14.69 | $14.69 | 9,165,670 |
| 2025-02-28 | $15.52 | $15.52 | $14.68 | $14.70 | $14.70 | 14,168,000 |
| 2025-02-27 | $16.08 | $16.08 | $15.40 | $15.60 | $15.60 | 17,614,080 |
| 2025-02-26 | $16.06 | $16.28 | $16.00 | $16.17 | $16.17 | 18,341,010 |
| 2025-02-25 | $15.96 | $16.59 | $15.85 | $16.40 | $16.40 | 30,698,170 |
| 2025-02-24 | $15.74 | $16.09 | $15.62 | $15.85 | $15.85 | 16,412,500 |
| 2025-02-20 | $15.55 | $16.12 | $15.55 | $15.74 | $15.74 | 15,449,950 |
| 2025-02-19 | $15.39 | $15.78 | $15.39 | $15.73 | $15.73 | 13,851,500 |
| 2025-02-18 | $15.98 | $16.04 | $15.34 | $15.37 | $15.37 | 20,006,890 |
| 2025-02-17 | $16.90 | $16.90 | $16.05 | $16.25 | $16.25 | 25,200,190 |
| 2025-02-14 | $16.12 | $16.52 | $15.95 | $16.52 | $16.52 | 24,330,460 |
| 2025-02-13 | $16.24 | $17.12 | $16.00 | $16.39 | $16.39 | 48,366,410 |
| 2025-02-12 | $14.92 | $16.40 | $14.88 | $16.40 | $16.40 | 43,112,230 |
| 2025-02-11 | $15.21 | $15.24 | $14.81 | $14.91 | $14.91 | 12,450,080 |
| 2025-02-10 | $15.00 | $15.21 | $14.90 | $15.21 | $15.21 | 15,426,500 |
| 2025-02-07 | $15.30 | $15.30 | $14.79 | $14.99 | $14.99 | 21,607,390 |
| 2025-02-06 | $14.00 | $15.00 | $14.00 | $15.00 | $15.00 | 18,905,890 |
| 2025-02-05 | $13.90 | $14.21 | $13.90 | $14.18 | $14.18 | 8,170,200 |
| 2025-01-27 | $14.10 | $14.27 | $13.83 | $13.87 | $13.87 | 7,541,900 |
| 2025-01-24 | $13.90 | $14.25 | $13.71 | $14.07 | $14.07 | 8,986,900 |
| 2025-01-23 | $14.24 | $14.48 | $13.86 | $13.93 | $13.93 | 11,134,600 |
| 2025-01-22 | $14.39 | $14.55 | $14.05 | $14.07 | $14.07 | 10,584,600 |
| 2025-01-21 | $14.85 | $14.88 | $14.26 | $14.58 | $14.58 | 13,259,200 |
| 2025-01-20 | $14.79 | $14.88 | $14.60 | $14.76 | $14.76 | 14,315,600 |
| 2025-01-17 | $14.89 | $14.90 | $14.42 | $14.60 | $14.60 | 20,482,540 |
| 2025-01-16 | $14.58 | $16.05 | $14.54 | $15.20 | $15.20 | 33,207,100 |
| 2025-01-15 | $14.71 | $14.93 | $14.46 | $14.61 | $14.61 | 22,060,160 |
| 2025-01-14 | $14.28 | $14.98 | $14.06 | $14.97 | $14.97 | 33,947,460 |
| 2025-01-13 | $14.04 | $15.15 | $13.95 | $14.28 | $14.28 | 41,607,760 |
| 2025-01-09 | $12.91 | $13.22 | $12.85 | $13.08 | $13.08 | 8,309,900 |
| 2025-01-08 | $12.95 | $13.08 | $12.54 | $13.03 | $13.03 | 11,358,000 |
| 2025-01-07 | $12.73 | $12.97 | $12.65 | $12.97 | $12.97 | 9,835,060 |
| 2025-01-06 | $12.69 | $12.99 | $12.28 | $12.69 | $12.69 | 11,084,200 |
| 2025-01-03 | $13.72 | $13.78 | $12.79 | $12.82 | $12.82 | 14,740,300 |
| 2025-01-02 | $13.96 | $14.19 | $13.60 | $13.72 | $13.72 | 11,379,040 |
| 2024-12-31 | $14.51 | $14.57 | $13.95 | $13.98 | $13.98 | 12,658,200 |
| 2024-12-30 | $14.87 | $14.87 | $14.32 | $14.52 | $14.52 | 8,953,840 |
| 2024-12-27 | $14.59 | $14.97 | $14.50 | $14.76 | $14.76 | 11,732,150 |
| 2024-12-26 | $14.45 | $14.79 | $14.42 | $14.57 | $14.57 | 11,089,000 |
| 2024-12-25 | $15.08 | $15.08 | $14.23 | $14.49 | $14.49 | 16,266,490 |
| 2024-12-24 | $15.24 | $15.47 | $14.98 | $15.13 | $15.13 | 14,190,600 |
| 2024-12-23 | $16.41 | $16.43 | $15.19 | $15.24 | $15.24 | 17,590,800 |
| 2024-12-20 | $15.85 | $16.46 | $15.81 | $16.17 | $16.17 | 13,521,170 |
| 2024-12-19 | $16.30 | $16.50 | $15.92 | $15.93 | $15.93 | 18,239,020 |
| 2024-12-18 | $16.34 | $16.89 | $16.01 | $16.65 | $16.65 | 21,627,600 |
| 2024-12-17 | $17.65 | $17.90 | $16.23 | $16.35 | $16.35 | 27,062,460 |
| 2024-12-16 | $18.18 | $18.47 | $17.38 | $17.43 | $17.43 | 27,632,040 |
| 2024-12-13 | $18.00 | $19.50 | $17.88 | $18.48 | $18.48 | 39,615,750 |
| 2024-12-12 | $18.15 | $19.77 | $17.51 | $18.23 | $18.23 | 57,127,690 |
| 2024-12-11 | $16.54 | $18.19 | $16.53 | $18.19 | $18.19 | 44,395,440 |
| 2024-12-10 | $17.20 | $17.30 | $16.49 | $16.54 | $16.54 | 31,411,010 |
| 2024-12-09 | $15.93 | $17.03 | $15.93 | $16.82 | $16.82 | 42,143,870 |
| 2024-12-06 | $15.98 | $16.05 | $15.61 | $15.92 | $15.92 | 19,544,250 |
| 2024-12-05 | $15.70 | $15.91 | $15.60 | $15.87 | $15.87 | 15,994,150 |
| 2024-12-04 | $15.97 | $16.16 | $15.70 | $15.75 | $15.75 | 21,800,650 |
| 2024-12-03 | $16.13 | $16.25 | $15.84 | $16.04 | $16.04 | 27,747,240 |
| 2024-12-02 | $16.01 | $16.14 | $15.70 | $16.07 | $16.07 | 28,177,800 |
| 2024-11-29 | $15.83 | $16.16 | $15.55 | $15.91 | $15.91 | 30,064,200 |
| 2024-11-28 | $16.20 | $16.60 | $15.68 | $15.76 | $15.76 | 38,711,240 |
| 2024-11-27 | $15.81 | $17.25 | $15.81 | $16.40 | $16.40 | 52,185,690 |
| 2024-11-26 | $18.21 | $18.50 | $17.54 | $17.54 | $17.54 | 17,549,880 |
| 2024-11-25 | $21.55 | $21.57 | $19.49 | $19.49 | $19.49 | 50,028,590 |
| 2024-11-22 | $19.51 | $21.66 | $18.80 | $21.66 | $21.66 | 82,287,790 |
| 2024-11-21 | $19.38 | $19.69 | $18.18 | $19.69 | $19.69 | 72,735,680 |
| 2024-11-20 | $17.90 | $17.90 | $17.18 | $17.90 | $17.90 | 41,034,370 |
| 2024-11-19 | $14.12 | $16.27 | $14.12 | $16.27 | $16.27 | 20,120,260 |
| 2024-11-18 | $16.75 | $16.89 | $14.74 | $14.79 | $14.79 | 61,219,700 |
| 2024-11-15 | $14.60 | $16.38 | $14.52 | $16.38 | $16.38 | 40,830,020 |
| 2024-11-14 | $14.35 | $15.80 | $14.02 | $14.89 | $14.89 | 41,135,080 |
| 2024-11-13 | $14.40 | $14.95 | $14.10 | $14.51 | $14.51 | 27,593,730 |
| 2024-11-12 | $14.10 | $15.33 | $13.99 | $14.75 | $14.75 | 42,986,570 |
| 2024-11-11 | $13.67 | $13.98 | $13.38 | $13.97 | $13.97 | 18,243,330 |
| 2024-11-08 | $13.80 | $14.01 | $13.60 | $13.70 | $13.70 | 20,904,500 |
| 2024-11-07 | $13.43 | $13.69 | $13.24 | $13.61 | $13.61 | 19,269,890 |
| 2024-11-06 | $13.33 | $13.98 | $13.14 | $13.60 | $13.60 | 22,903,080 |
| 2024-11-05 | $13.13 | $13.50 | $13.00 | $13.32 | $13.32 | 16,324,560 |
| 2024-11-04 | $12.50 | $13.05 | $12.50 | $12.95 | $12.95 | 13,370,910 |
| 2024-11-01 | $14.14 | $14.16 | $12.92 | $12.92 | $12.92 | 35,452,000 |
| 2024-10-31 | $13.55 | $14.97 | $13.51 | $14.36 | $14.36 | 45,058,570 |
| 2024-10-30 | $13.50 | $13.96 | $13.20 | $13.69 | $13.69 | 30,188,940 |
| 2024-10-29 | $14.24 | $15.00 | $13.70 | $14.09 | $14.09 | 45,643,520 |
| 2024-10-28 | $13.30 | $14.79 | $13.29 | $14.26 | $14.26 | 39,775,130 |
| 2024-10-25 | $13.30 | $13.67 | $13.25 | $13.46 | $13.46 | 18,081,740 |
| 2024-10-24 | $13.55 | $13.75 | $13.17 | $13.17 | $13.17 | 17,214,040 |
| 2024-10-23 | $14.18 | $14.18 | $13.52 | $13.61 | $13.61 | 26,886,540 |
| 2024-10-22 | $13.55 | $14.48 | $13.40 | $14.19 | $14.19 | 37,103,150 |
| 2024-10-21 | $13.29 | $13.75 | $13.13 | $13.61 | $13.61 | 29,400,940 |
| 2024-10-18 | $13.40 | $13.96 | $13.00 | $13.51 | $13.51 | 43,540,050 |
| 2024-10-17 | $12.49 | $13.73 | $12.49 | $13.73 | $13.73 | 38,268,630 |
| 2024-10-16 | $12.29 | $12.69 | $12.21 | $12.48 | $12.48 | 20,306,330 |
| 2024-10-15 | $12.83 | $12.98 | $12.56 | $12.58 | $12.58 | 22,785,390 |
| 2024-10-14 | $12.42 | $13.44 | $12.01 | $13.11 | $13.11 | 31,005,270 |
| 2024-10-11 | $13.88 | $14.35 | $13.06 | $13.06 | $13.06 | 29,061,400 |
| 2024-10-10 | $16.20 | $16.20 | $13.86 | $14.51 | $14.51 | 58,185,340 |
| 2024-10-09 | $14.50 | $15.40 | $13.51 | $15.40 | $15.40 | 54,523,810 |
| 2024-10-08 | $14.00 | $14.00 | $13.46 | $14.00 | $14.00 | 39,276,950 |
| 2024-09-30 | $12.36 | $12.73 | $11.92 | $12.73 | $12.73 | 40,897,190 |
| 2024-09-27 | $11.36 | $11.64 | $11.25 | $11.57 | $11.57 | 23,666,500 |
| 2024-09-26 | $10.61 | $11.15 | $10.55 | $11.13 | $11.13 | 30,355,640 |
| 2024-09-25 | $10.51 | $11.04 | $10.50 | $10.63 | $10.63 | 30,343,440 |
| 2024-09-24 | $10.32 | $10.63 | $10.10 | $10.51 | $10.51 | 27,916,730 |
| 2024-09-23 | $10.31 | $10.54 | $10.19 | $10.45 | $10.45 | 22,677,600 |
| 2024-09-20 | $10.26 | $10.50 | $10.10 | $10.43 | $10.43 | 27,258,900 |
| 2024-09-19 | $10.04 | $10.32 | $9.77 | $10.25 | $10.25 | 26,696,800 |
| 2024-09-18 | $10.00 | $10.25 | $9.80 | $10.02 | $10.02 | 21,295,700 |
| 2024-09-13 | $9.73 | $10.19 | $9.56 | $10.02 | $10.02 | 33,775,410 |
| 2024-09-12 | $9.94 | $10.00 | $9.68 | $9.68 | $9.68 | 29,939,110 |
| 2024-09-11 | $9.68 | $10.36 | $9.54 | $10.00 | $10.00 | 42,961,510 |
| 2024-09-10 | $10.04 | $10.18 | $10.04 | $10.04 | $10.04 | 12,777,100 |
| 2024-09-09 | $13.17 | $13.17 | $11.15 | $11.15 | $11.15 | 19,474,480 |
| 2024-09-06 | $12.00 | $12.39 | $11.82 | $12.39 | $12.39 | 34,922,610 |
| 2024-09-05 | $10.10 | $11.26 | $9.99 | $11.26 | $11.26 | 42,685,810 |
| 2024-09-04 | $10.23 | $10.82 | $9.96 | $10.24 | $10.24 | 33,265,940 |
| 2024-09-03 | $10.55 | $10.64 | $10.22 | $10.31 | $10.31 | 26,065,180 |
| 2024-09-02 | $10.70 | $10.89 | $10.56 | $10.56 | $10.56 | 24,227,500 |
| 2024-08-30 | $10.58 | $10.99 | $10.51 | $10.77 | $10.77 | 34,989,600 |
| 2024-08-29 | $10.70 | $10.73 | $10.42 | $10.54 | $10.54 | 31,545,480 |
| 2024-08-28 | $11.15 | $11.55 | $10.58 | $10.76 | $10.76 | 44,631,790 |
| 2024-08-27 | $11.55 | $12.18 | $10.80 | $11.53 | $11.53 | 52,576,560 |
| 2024-08-26 | $13.10 | $13.12 | $11.84 | $11.84 | $11.84 | 44,983,120 |
| 2024-08-23 | $13.50 | $13.84 | $12.59 | $13.16 | $13.16 | 65,012,590 |
| 2024-08-22 | $13.39 | $13.99 | $12.63 | $13.99 | $13.99 | 79,984,890 |
| 2024-08-21 | $11.33 | $12.72 | $11.33 | $12.72 | $12.72 | 47,295,950 |
| 2024-08-20 | $11.12 | $12.05 | $11.11 | $11.56 | $11.56 | 54,630,510 |
| 2024-08-19 | $10.60 | $11.18 | $10.43 | $11.01 | $11.01 | 35,739,010 |
| 2024-08-16 | $11.00 | $11.50 | $10.56 | $10.60 | $10.60 | 32,645,100 |
| 2024-08-15 | $11.06 | $11.29 | $10.51 | $11.21 | $11.21 | 34,881,960 |
| 2024-08-14 | $10.86 | $11.73 | $10.77 | $11.23 | $11.23 | 44,111,000 |
| 2024-08-13 | $10.53 | $10.92 | $10.41 | $10.92 | $10.92 | 28,730,890 |
| 2024-08-12 | $10.60 | $11.18 | $10.25 | $10.92 | $10.92 | 33,573,540 |
| 2024-08-09 | $10.94 | $11.24 | $10.63 | $10.80 | $10.80 | 31,596,010 |
| 2024-08-08 | $11.70 | $11.70 | $10.63 | $10.88 | $10.88 | 44,388,260 |
| 2024-08-07 | $12.38 | $12.60 | $11.75 | $11.75 | $11.75 | 53,455,030 |
| 2024-08-06 | $13.90 | $13.90 | $13.05 | $13.05 | $13.05 | 37,862,370 |
| 2024-08-05 | $13.01 | $15.17 | $12.66 | $14.50 | $14.50 | 71,815,020 |
| 2024-08-02 | $13.60 | $14.60 | $12.85 | $13.85 | $13.85 | 65,407,760 |
| 2024-08-01 | $13.52 | $14.39 | $13.51 | $13.83 | $13.83 | 65,012,700 |
| 2024-07-31 | $17.20 | $17.68 | $14.46 | $14.60 | $14.60 | 90,037,800 |
| 2024-07-30 | $14.30 | $16.07 | $13.86 | $16.07 | $16.07 | 59,185,440 |
| 2024-07-29 | $13.00 | $14.61 | $12.90 | $14.61 | $14.61 | 75,861,400 |
| 2024-07-26 | $12.51 | $14.53 | $11.94 | $13.28 | $13.28 | 83,109,510 |
| 2024-07-25 | $12.50 | $13.27 | $12.39 | $13.27 | $13.27 | 66,398,710 |
| 2024-07-24 | $12.50 | $12.99 | $12.06 | $12.06 | $12.06 | 58,294,120 |
| 2024-07-23 | $13.65 | $14.77 | $13.40 | $13.40 | $13.40 | 68,984,980 |
| 2024-07-22 | $13.40 | $14.89 | $13.17 | $14.89 | $14.89 | 84,861,540 |
| 2024-07-19 | $12.05 | $13.78 | $11.82 | $13.54 | $13.54 | 86,148,300 |
| 2024-07-18 | $12.43 | $13.48 | $12.43 | $12.53 | $12.53 | 80,215,340 |
| 2024-07-17 | $13.63 | $13.81 | $13.19 | $13.81 | $13.81 | 90,516,230 |
| 2024-07-16 | $12.55 | $12.55 | $12.55 | $12.55 | $12.55 | 7,681,200 |
| 2024-07-15 | $11.41 | $11.41 | $11.41 | $11.41 | $11.41 | 4,608,200 |
| 2024-07-12 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 4,690,430 |
| 2024-07-11 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 2,785,030 |
| 2024-07-10 | $8.57 | $8.57 | $8.57 | $8.57 | $8.57 | 4,174,910 |
| 2024-07-09 | $7.79 | $7.79 | $7.50 | $7.79 | $7.79 | 15,948,970 |
| 2024-07-08 | $7.20 | $7.36 | $6.99 | $7.08 | $7.08 | 2,182,700 |
| 2024-07-05 | $7.12 | $7.21 | $6.98 | $7.19 | $7.19 | 1,225,200 |
| 2024-07-04 | $7.29 | $7.29 | $7.04 | $7.07 | $7.07 | 1,515,000 |
| 2024-07-03 | $7.23 | $7.35 | $7.22 | $7.25 | $7.25 | 1,673,700 |
| 2024-07-02 | $7.15 | $7.26 | $7.15 | $7.22 | $7.22 | 1,363,400 |
| 2024-07-01 | $7.13 | $7.17 | $7.03 | $7.16 | $7.16 | 1,099,500 |
| 2024-06-28 | $7.03 | $7.20 | $7.03 | $7.08 | $7.08 | 1,144,600 |
| 2024-06-27 | $7.17 | $7.21 | $7.05 | $7.09 | $7.09 | 1,206,600 |
| 2024-06-26 | $6.97 | $7.18 | $6.96 | $7.16 | $7.16 | 1,393,200 |
| 2024-06-25 | $6.97 | $7.06 | $6.95 | $7.02 | $7.02 | 1,546,500 |
| 2024-06-24 | $7.20 | $7.20 | $6.93 | $6.96 | $6.96 | 2,927,800 |
| 2024-06-21 | $7.23 | $7.30 | $7.15 | $7.28 | $7.28 | 1,589,300 |
| 2024-06-20 | $7.33 | $7.37 | $7.21 | $7.23 | $7.23 | 1,565,300 |
| 2024-06-19 | $7.32 | $7.47 | $7.32 | $7.36 | $7.36 | 1,681,100 |
| 2024-06-18 | $7.30 | $7.42 | $7.25 | $7.37 | $7.37 | 1,465,150 |
| 2024-06-17 | $7.31 | $7.43 | $7.27 | $7.29 | $7.29 | 1,547,600 |
| 2024-06-14 | $7.32 | $7.38 | $7.25 | $7.35 | $7.35 | 1,451,250 |
| 2024-06-13 | $7.46 | $7.48 | $7.29 | $7.32 | $7.32 | 1,781,950 |
| 2024-06-12 | $7.34 | $7.44 | $7.34 | $7.43 | $7.43 | 1,678,850 |
| 2024-06-11 | $7.51 | $7.56 | $7.29 | $7.38 | $7.38 | 2,407,050 |
| 2024-06-07 | $7.29 | $7.58 | $7.29 | $7.57 | $7.57 | 3,478,850 |
| 2024-06-06 | $7.63 | $7.66 | $7.19 | $7.27 | $7.27 | 3,352,700 |
| 2024-06-05 | $7.78 | $7.82 | $7.59 | $7.61 | $7.61 | 1,743,400 |
| 2024-06-04 | $7.83 | $7.84 | $7.71 | $7.81 | $7.81 | 1,534,800 |
| 2024-06-03 | $8.03 | $8.16 | $7.81 | $7.85 | $7.85 | 1,995,300 |
| 2024-05-31 | $7.97 | $8.14 | $7.95 | $8.09 | $8.09 | 2,118,600 |
| 2024-05-30 | $8.10 | $8.10 | $7.94 | $7.97 | $7.97 | 2,105,300 |
| 2024-05-29 | $8.03 | $8.13 | $7.97 | $8.10 | $8.10 | 1,850,910 |
| 2024-05-28 | $8.05 | $8.13 | $8.01 | $8.03 | $8.03 | 2,057,500 |
| 2024-05-27 | $7.99 | $8.14 | $7.99 | $8.08 | $8.08 | 1,814,400 |
| 2024-05-24 | $8.04 | $8.13 | $8.00 | $8.04 | $8.04 | 2,556,800 |
| 2024-05-23 | $8.28 | $8.29 | $8.02 | $8.04 | $8.04 | 3,040,750 |
| 2024-05-22 | $8.20 | $8.31 | $8.18 | $8.30 | $8.30 | 2,483,330 |
| 2024-05-21 | $8.21 | $8.48 | $8.16 | $8.26 | $8.26 | 5,404,340 |
| 2024-05-20 | $8.20 | $8.33 | $8.18 | $8.27 | $8.27 | 3,136,810 |
| 2024-05-17 | $8.13 | $8.18 | $8.09 | $8.18 | $8.18 | 2,270,000 |
| 2024-05-16 | $8.12 | $8.18 | $8.07 | $8.10 | $8.10 | 2,350,050 |
| 2024-05-15 | $8.21 | $8.22 | $8.09 | $8.11 | $8.11 | 2,582,500 |
| 2024-05-14 | $8.06 | $8.25 | $8.06 | $8.21 | $8.21 | 3,779,060 |
| 2024-05-13 | $8.02 | $8.18 | $8.00 | $8.05 | $8.05 | 3,222,000 |
| 2024-05-10 | $8.10 | $8.19 | $8.06 | $8.11 | $8.11 | 3,209,210 |
| 2024-05-09 | $8.06 | $8.18 | $7.96 | $8.14 | $8.14 | 6,305,610 |
| 2024-05-08 | $8.12 | $8.69 | $8.10 | $8.13 | $8.13 | 8,815,500 |
| 2024-05-07 | $8.07 | $8.10 | $7.92 | $8.04 | $8.04 | 4,017,800 |
| 2024-05-06 | $7.93 | $8.09 | $7.92 | $8.06 | $8.06 | 3,617,950 |
| 2024-04-30 | $7.88 | $7.97 | $7.77 | $7.88 | $7.88 | 3,718,700 |
| 2024-04-29 | $7.57 | $7.80 | $7.53 | $7.80 | $7.80 | 3,387,470 |
| 2024-04-26 | $7.53 | $7.66 | $7.45 | $7.61 | $7.61 | 3,183,100 |
| 2024-04-25 | $7.42 | $7.62 | $7.36 | $7.57 | $7.57 | 4,552,850 |
| 2024-04-24 | $7.42 | $7.66 | $7.35 | $7.50 | $7.50 | 4,197,580 |
| 2024-04-23 | $7.29 | $7.36 | $7.18 | $7.33 | $7.33 | 2,188,190 |
| 2024-04-22 | $7.29 | $7.29 | $7.07 | $7.22 | $7.22 | 3,217,350 |
| 2024-04-19 | $7.31 | $7.44 | $7.20 | $7.29 | $7.29 | 2,992,280 |
| 2024-04-18 | $7.44 | $7.62 | $7.30 | $7.31 | $7.31 | 4,205,080 |
| 2024-04-17 | $7.10 | $7.47 | $7.10 | $7.47 | $7.47 | 5,580,930 |
| 2024-04-16 | $7.34 | $7.36 | $6.99 | $7.00 | $7.00 | 6,804,480 |
| 2024-04-15 | $8.16 | $8.25 | $7.30 | $7.55 | $7.55 | 11,109,880 |
| 2024-04-12 | $8.29 | $8.30 | $8.08 | $8.11 | $8.11 | 7,324,750 |
| 2024-04-11 | $8.25 | $8.36 | $8.03 | $8.36 | $8.36 | 9,226,180 |
| 2024-04-10 | $8.50 | $8.50 | $8.26 | $8.36 | $8.36 | 11,591,700 |
| 2024-04-09 | $8.98 | $8.98 | $8.47 | $8.63 | $8.63 | 20,030,780 |
| 2024-04-08 | $8.18 | $8.99 | $7.98 | $8.99 | $8.99 | 10,262,910 |
| 2024-04-03 | $8.17 | $8.20 | $8.07 | $8.17 | $8.17 | 2,184,000 |
| 2024-04-02 | $8.09 | $8.18 | $8.08 | $8.14 | $8.14 | 2,434,300 |
| 2024-04-01 | $8.00 | $8.11 | $7.98 | $8.09 | $8.09 | 2,732,100 |
| 2024-03-29 | $7.94 | $7.96 | $7.81 | $7.96 | $7.96 | 2,401,600 |
| 2024-03-28 | $7.77 | $7.97 | $7.77 | $7.88 | $7.88 | 2,129,920 |
| 2024-03-27 | $8.03 | $8.03 | $7.79 | $7.80 | $7.80 | 1,669,900 |
| 2024-03-26 | $7.88 | $8.02 | $7.86 | $7.97 | $7.97 | 2,930,800 |
| 2024-03-25 | $7.98 | $8.08 | $7.86 | $7.87 | $7.87 | 2,198,700 |
| 2024-03-22 | $8.19 | $8.22 | $7.96 | $8.04 | $8.04 | 2,544,000 |
| 2024-03-21 | $8.14 | $8.20 | $8.05 | $8.18 | $8.18 | 2,500,800 |
| 2024-03-20 | $7.97 | $8.13 | $7.92 | $8.12 | $8.12 | 2,029,450 |
| 2024-03-19 | $8.10 | $8.15 | $7.99 | $8.00 | $8.00 | 2,393,800 |
| 2024-03-18 | $8.05 | $8.09 | $7.92 | $8.09 | $8.09 | 2,804,500 |
| 2024-03-15 | $7.93 | $8.01 | $7.87 | $8.01 | $8.01 | 2,325,270 |
| 2024-03-14 | $7.90 | $8.00 | $7.82 | $7.92 | $7.92 | 2,550,660 |
| 2024-03-13 | $7.99 | $8.09 | $7.82 | $7.93 | $7.93 | 3,533,000 |
| 2024-03-12 | $7.86 | $8.05 | $7.75 | $8.04 | $8.04 | 4,053,000 |
| 2024-03-11 | $7.60 | $7.83 | $7.60 | $7.82 | $7.82 | 3,162,500 |
| 2024-03-08 | $7.50 | $7.61 | $7.47 | $7.60 | $7.60 | 2,746,820 |
| 2024-03-07 | $7.56 | $7.68 | $7.50 | $7.50 | $7.50 | 3,017,600 |
| 2024-03-06 | $7.49 | $7.59 | $7.46 | $7.53 | $7.53 | 2,497,200 |
| 2024-03-05 | $7.67 | $7.67 | $7.48 | $7.51 | $7.51 | 3,103,100 |
| 2024-03-04 | $7.74 | $7.77 | $7.57 | $7.68 | $7.68 | 3,455,000 |
| 2024-03-01 | $7.78 | $7.83 | $7.62 | $7.74 | $7.74 | 3,913,900 |
| 2024-02-29 | $7.45 | $7.82 | $7.45 | $7.77 | $7.77 | 5,412,800 |
| 2024-02-28 | $8.29 | $8.35 | $7.57 | $7.59 | $7.59 | 8,884,400 |
| 2024-02-27 | $7.83 | $8.28 | $7.77 | $8.28 | $8.28 | 5,574,400 |
| 2024-02-26 | $7.85 | $8.03 | $7.72 | $7.89 | $7.89 | 5,615,360 |
| 2024-02-23 | $7.70 | $7.79 | $7.64 | $7.79 | $7.79 | 4,586,750 |
| 2024-02-22 | $7.68 | $7.83 | $7.58 | $7.69 | $7.69 | 4,050,500 |
| 2024-02-21 | $7.51 | $7.90 | $7.51 | $7.61 | $7.61 | 5,715,970 |
| 2024-02-20 | $7.39 | $7.73 | $7.26 | $7.64 | $7.64 | 5,534,960 |
| 2024-02-19 | $7.23 | $7.69 | $7.23 | $7.39 | $7.39 | 7,662,570 |
| 2024-02-08 | $6.55 | $7.21 | $6.55 | $7.19 | $7.19 | 9,008,700 |
| 2024-02-07 | $6.83 | $6.92 | $6.41 | $6.56 | $6.56 | 10,317,400 |
| 2024-02-06 | $6.80 | $7.31 | $6.44 | $6.87 | $6.87 | 10,540,730 |
| 2024-02-05 | $7.90 | $7.94 | $7.16 | $7.16 | $7.16 | 8,861,390 |
| 2024-02-02 | $8.65 | $8.66 | $7.82 | $7.96 | $7.96 | 14,157,330 |
| 2024-02-01 | $9.60 | $9.64 | $8.69 | $8.69 | $8.69 | 9,123,490 |
| 2024-01-31 | $10.04 | $10.28 | $9.58 | $9.65 | $9.65 | 9,310,090 |
| 2024-01-30 | $10.35 | $10.50 | $10.13 | $10.13 | $10.13 | 9,096,230 |
| 2024-01-29 | $10.49 | $10.89 | $10.35 | $10.35 | $10.35 | 15,459,380 |
| 2024-01-26 | $10.21 | $10.78 | $10.15 | $10.52 | $10.52 | 22,036,820 |
| 2024-01-25 | $9.87 | $10.50 | $9.69 | $10.36 | $10.36 | 23,657,160 |
| 2024-01-24 | $8.78 | $9.55 | $8.76 | $9.55 | $9.55 | 5,260,590 |
| 2024-01-23 | $8.56 | $8.73 | $8.28 | $8.68 | $8.68 | 3,508,070 |
| 2024-01-22 | $9.29 | $9.29 | $8.64 | $8.70 | $8.70 | 2,625,700 |
| 2024-01-19 | $9.34 | $9.42 | $9.24 | $9.28 | $9.28 | 2,310,500 |
| 2024-01-18 | $9.60 | $9.64 | $9.09 | $9.32 | $9.32 | 3,829,600 |
| 2024-01-17 | $9.80 | $9.90 | $9.64 | $9.65 | $9.65 | 1,934,140 |
| 2024-01-16 | $9.93 | $9.94 | $9.66 | $9.81 | $9.81 | 2,576,100 |
| 2024-01-15 | $9.67 | $9.99 | $9.65 | $9.90 | $9.90 | 3,500,570 |
| 2024-01-12 | $9.88 | $10.15 | $9.78 | $9.79 | $9.79 | 4,938,310 |
| 2024-01-11 | $9.70 | $9.79 | $9.65 | $9.79 | $9.79 | 1,225,630 |
| 2024-01-10 | $9.78 | $9.78 | $9.67 | $9.74 | $9.74 | 1,327,000 |
| 2024-01-09 | $9.74 | $9.84 | $9.58 | $9.77 | $9.77 | 1,395,300 |
| 2024-01-08 | $9.72 | $9.80 | $9.60 | $9.61 | $9.61 | 1,623,600 |
| 2024-01-05 | $9.86 | $9.98 | $9.70 | $9.72 | $9.72 | 2,106,500 |
| 2024-01-04 | $9.87 | $9.95 | $9.79 | $9.90 | $9.90 | 1,521,600 |
| 2024-01-03 | $9.71 | $9.88 | $9.71 | $9.82 | $9.82 | 1,441,400 |
| 2024-01-02 | $9.57 | $9.85 | $9.56 | $9.77 | $9.77 | 2,633,700 |
| 2024-01-01 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2023-12-29 | $9.50 | $9.62 | $9.43 | $9.57 | $9.57 | 1,860,710 |
| 2023-12-28 | $9.56 | $9.57 | $9.40 | $9.50 | $9.50 | 1,917,840 |
| 2023-12-27 | $9.52 | $9.57 | $9.44 | $9.55 | $9.55 | 1,345,490 |
| 2023-12-26 | $9.58 | $9.69 | $9.50 | $9.53 | $9.53 | 1,759,600 |
| 2023-12-25 | $9.67 | $9.72 | $9.54 | $9.60 | $9.60 | 2,078,540 |
| 2023-12-22 | $9.90 | $9.97 | $9.70 | $9.75 | $9.75 | 2,642,760 |
| 2023-12-21 | $9.77 | $9.95 | $9.68 | $9.88 | $9.88 | 2,883,340 |
| 2023-12-20 | $9.85 | $10.01 | $9.79 | $9.82 | $9.82 | 3,313,400 |
| 2023-12-19 | $9.91 | $9.98 | $9.79 | $9.86 | $9.86 | 5,435,910 |
| 2023-12-18 | $9.89 | $10.25 | $9.78 | $9.92 | $9.92 | 5,380,300 |
| 2023-12-15 | $9.95 | $9.99 | $9.82 | $9.88 | $9.88 | 1,937,600 |
| 2023-12-14 | $9.95 | $10.03 | $9.84 | $9.94 | $9.94 | 3,420,100 |
| 2023-12-13 | $9.83 | $9.91 | $9.79 | $9.82 | $9.82 | 2,441,400 |
| 2023-12-12 | $9.77 | $9.84 | $9.73 | $9.83 | $9.83 | 1,620,000 |
| 2023-12-11 | $9.60 | $9.77 | $9.50 | $9.76 | $9.76 | 2,234,800 |
| 2023-12-08 | $9.77 | $9.82 | $9.59 | $9.60 | $9.60 | 2,281,000 |
| 2023-12-07 | $9.86 | $9.88 | $9.72 | $9.77 | $9.77 | 1,782,400 |
| 2023-12-06 | $9.72 | $9.89 | $9.71 | $9.85 | $9.85 | 1,774,900 |
| 2023-12-05 | $9.79 | $9.92 | $9.77 | $9.78 | $9.78 | 2,623,840 |
| 2023-12-04 | $9.83 | $9.89 | $9.75 | $9.82 | $9.82 | 1,933,750 |
| 2023-12-01 | $9.68 | $9.88 | $9.68 | $9.78 | $9.78 | 2,012,810 |
| 2023-11-30 | $9.61 | $9.72 | $9.61 | $9.68 | $9.68 | 1,118,300 |
| 2023-11-29 | $9.72 | $9.75 | $9.61 | $9.67 | $9.67 | 1,636,370 |
| 2023-11-28 | $9.78 | $9.84 | $9.70 | $9.76 | $9.76 | 3,014,390 |
| 2023-11-27 | $9.64 | $9.90 | $9.60 | $9.82 | $9.82 | 4,418,340 |
| 2023-11-24 | $9.57 | $9.70 | $9.57 | $9.64 | $9.64 | 1,881,800 |
| 2023-11-23 | $9.60 | $9.64 | $9.51 | $9.62 | $9.62 | 1,697,900 |
| 2023-11-22 | $9.50 | $9.70 | $9.47 | $9.59 | $9.59 | 2,184,140 |
| 2023-11-21 | $9.53 | $9.63 | $9.50 | $9.56 | $9.56 | 2,067,140 |
| 2023-11-20 | $9.44 | $9.53 | $9.41 | $9.52 | $9.52 | 1,373,000 |
| 2023-11-17 | $9.42 | $9.46 | $9.34 | $9.42 | $9.42 | 970,100 |
| 2023-11-16 | $9.45 | $9.45 | $9.35 | $9.38 | $9.38 | 919,650 |
| 2023-11-15 | $9.45 | $9.47 | $9.37 | $9.41 | $9.41 | 937,300 |
| 2023-11-14 | $9.46 | $9.46 | $9.32 | $9.42 | $9.42 | 1,174,150 |
| 2023-11-13 | $9.33 | $9.46 | $9.32 | $9.43 | $9.43 | 1,345,800 |
| 2023-11-10 | $9.26 | $9.35 | $9.19 | $9.32 | $9.32 | 1,287,550 |
| 2023-11-09 | $9.39 | $9.39 | $9.25 | $9.28 | $9.28 | 1,239,400 |
| 2023-11-08 | $9.39 | $9.45 | $9.33 | $9.36 | $9.36 | 794,600 |
| 2023-11-07 | $9.37 | $9.44 | $9.31 | $9.40 | $9.40 | 1,336,420 |
| 2023-11-06 | $9.38 | $9.39 | $9.30 | $9.38 | $9.38 | 1,399,300 |
| 2023-11-03 | $9.42 | $9.45 | $9.29 | $9.30 | $9.30 | 1,530,940 |
| 2023-11-02 | $9.40 | $9.47 | $9.34 | $9.37 | $9.37 | 1,560,630 |
| 2023-11-01 | $9.26 | $9.42 | $9.26 | $9.40 | $9.40 | 1,535,000 |
| 2023-10-31 | $9.24 | $9.31 | $9.23 | $9.31 | $9.31 | 962,700 |
| 2023-10-30 | $9.47 | $9.52 | $9.17 | $9.24 | $9.24 | 3,030,500 |
| 2023-10-27 | $9.22 | $9.56 | $9.18 | $9.44 | $9.44 | 2,798,310 |
| 2023-10-26 | $9.13 | $9.23 | $9.13 | $9.22 | $9.22 | 840,400 |
| 2023-10-25 | $9.11 | $9.23 | $9.10 | $9.21 | $9.21 | 1,105,540 |
| 2023-10-24 | $8.94 | $9.11 | $8.94 | $9.07 | $9.07 | 957,800 |
| 2023-10-23 | $9.06 | $9.11 | $8.90 | $8.94 | $8.94 | 1,519,500 |
| 2023-10-20 | $9.20 | $9.20 | $9.07 | $9.08 | $9.08 | 845,800 |
| 2023-10-19 | $9.21 | $9.25 | $9.09 | $9.10 | $9.10 | 1,195,900 |
| 2023-10-18 | $9.38 | $9.38 | $9.22 | $9.23 | $9.23 | 1,079,000 |
| 2023-10-17 | $9.40 | $9.45 | $9.33 | $9.38 | $9.38 | 839,400 |
| 2023-10-16 | $9.31 | $9.41 | $9.26 | $9.37 | $9.37 | 1,089,500 |
| 2023-10-13 | $9.35 | $9.43 | $9.28 | $9.32 | $9.32 | 1,112,900 |
| 2023-10-12 | $9.31 | $9.41 | $9.27 | $9.38 | $9.38 | 1,276,400 |
| 2023-10-11 | $9.38 | $9.39 | $9.25 | $9.30 | $9.30 | 1,399,200 |
| 2023-10-10 | $9.40 | $9.51 | $9.36 | $9.38 | $9.38 | 1,076,810 |
| 2023-10-09 | $9.50 | $9.54 | $9.38 | $9.40 | $9.40 | 1,647,590 |
| 2023-09-28 | $9.42 | $9.50 | $9.42 | $9.47 | $9.47 | 804,490 |
| 2023-09-27 | $9.41 | $9.50 | $9.41 | $9.42 | $9.42 | 900,400 |
| 2023-09-26 | $9.51 | $9.54 | $9.40 | $9.45 | $9.45 | 983,300 |
| 2023-09-25 | $9.64 | $9.65 | $9.43 | $9.53 | $9.53 | 1,472,100 |
| 2023-09-22 | $9.54 | $9.67 | $9.52 | $9.62 | $9.62 | 1,091,300 |
| 2023-09-21 | $9.62 | $9.66 | $9.54 | $9.60 | $9.60 | 880,950 |
| 2023-09-20 | $9.72 | $9.75 | $9.57 | $9.60 | $9.60 | 1,547,300 |
| 2023-09-19 | $9.71 | $9.80 | $9.65 | $9.75 | $9.75 | 1,863,330 |
| 2023-09-18 | $9.64 | $9.70 | $9.55 | $9.69 | $9.69 | 1,494,830 |
| 2023-09-15 | $9.55 | $9.67 | $9.53 | $9.60 | $9.60 | 1,230,130 |
| 2023-09-14 | $9.60 | $9.60 | $9.46 | $9.54 | $9.54 | 988,300 |
| 2023-09-13 | $9.58 | $9.71 | $9.53 | $9.57 | $9.57 | 1,681,240 |
| 2023-09-12 | $9.59 | $9.63 | $9.53 | $9.57 | $9.57 | 868,500 |
| 2023-09-11 | $9.50 | $9.58 | $9.38 | $9.58 | $9.58 | 1,265,300 |
| 2023-09-08 | $9.43 | $9.55 | $9.41 | $9.43 | $9.43 | 794,540 |
| 2023-09-07 | $9.52 | $9.60 | $9.45 | $9.46 | $9.46 | 917,600 |
| 2023-09-06 | $9.55 | $9.61 | $9.46 | $9.57 | $9.57 | 1,028,990 |
| 2023-09-05 | $9.60 | $9.62 | $9.51 | $9.53 | $9.53 | 1,283,900 |
| 2023-09-04 | $9.42 | $9.60 | $9.41 | $9.59 | $9.59 | 1,711,190 |
| 2023-09-01 | $9.38 | $9.50 | $9.28 | $9.41 | $9.41 | 1,632,600 |
| 2023-08-31 | $9.49 | $9.55 | $9.29 | $9.31 | $9.31 | 2,132,020 |
| 2023-08-30 | $9.63 | $9.72 | $9.49 | $9.50 | $9.50 | 1,562,720 |
| 2023-08-29 | $9.46 | $9.67 | $9.41 | $9.63 | $9.63 | 2,210,400 |
| 2023-08-28 | $9.64 | $9.77 | $9.43 | $9.46 | $9.46 | 2,605,460 |
| 2023-08-25 | $9.35 | $9.58 | $9.26 | $9.30 | $9.30 | 1,670,700 |
| 2023-08-24 | $9.49 | $9.50 | $9.33 | $9.41 | $9.41 | 1,065,000 |
| 2023-08-23 | $9.50 | $9.63 | $9.41 | $9.41 | $9.41 | 1,252,500 |
| 2023-08-22 | $9.70 | $9.75 | $9.41 | $9.50 | $9.50 | 1,447,600 |
| 2023-08-21 | $9.70 | $9.85 | $9.70 | $9.71 | $9.71 | 1,124,110 |
| 2023-08-18 | $9.82 | $9.87 | $9.72 | $9.73 | $9.73 | 1,020,100 |
| 2023-08-17 | $9.66 | $9.84 | $9.62 | $9.82 | $9.82 | 1,749,200 |
| 2023-08-16 | $9.68 | $9.78 | $9.55 | $9.70 | $9.70 | 1,546,900 |
| 2023-08-15 | $9.63 | $9.67 | $9.56 | $9.63 | $9.63 | 966,800 |
| 2023-08-14 | $9.51 | $9.63 | $9.44 | $9.62 | $9.62 | 1,031,980 |
| 2023-08-11 | $9.70 | $9.70 | $9.54 | $9.54 | $9.54 | 963,100 |
| 2023-08-10 | $9.50 | $9.66 | $9.50 | $9.64 | $9.64 | 1,243,600 |
| 2023-08-09 | $9.60 | $9.60 | $9.50 | $9.53 | $9.53 | 1,020,900 |
| 2023-08-08 | $9.69 | $9.69 | $9.52 | $9.60 | $9.60 | 1,319,500 |
| 2023-08-07 | $9.82 | $9.82 | $9.49 | $9.62 | $9.62 | 3,166,590 |
| 2023-08-04 | $10.06 | $10.23 | $10.01 | $10.08 | $9.79 | 2,584,900 |
| 2023-08-03 | $10.12 | $10.15 | $10.01 | $10.06 | $9.78 | 1,719,000 |
| 2023-08-02 | $10.13 | $10.15 | $10.08 | $10.11 | $9.82 | 1,298,300 |
| 2023-08-01 | $10.19 | $10.20 | $10.09 | $10.11 | $9.82 | 1,862,180 |
| 2023-07-31 | $10.13 | $10.15 | $10.07 | $10.12 | $9.83 | 1,728,100 |
| 2023-07-28 | $10.01 | $10.12 | $10.00 | $10.08 | $9.79 | 2,052,100 |
| 2023-07-27 | $9.97 | $10.03 | $9.93 | $10.00 | $9.72 | 1,600,010 |
| 2023-07-26 | $9.91 | $9.98 | $9.91 | $9.98 | $9.70 | 1,377,000 |
| 2023-07-25 | $9.88 | $9.94 | $9.86 | $9.92 | $9.64 | 1,592,800 |
| 2023-07-24 | $9.86 | $9.88 | $9.78 | $9.86 | $9.58 | 819,800 |
| 2023-07-21 | $9.79 | $9.87 | $9.78 | $9.86 | $9.58 | 1,111,090 |
| 2023-07-20 | $9.84 | $9.87 | $9.77 | $9.79 | $9.51 | 1,020,200 |
| 2023-07-19 | $9.76 | $9.84 | $9.76 | $9.82 | $9.54 | 1,057,200 |
| 2023-07-18 | $9.74 | $9.80 | $9.64 | $9.77 | $9.49 | 1,360,380 |
| 2023-07-17 | $9.64 | $9.74 | $9.63 | $9.74 | $9.46 | 1,106,900 |
| 2023-07-14 | $9.73 | $9.74 | $9.62 | $9.69 | $9.42 | 858,800 |
| 2023-07-13 | $9.59 | $9.72 | $9.59 | $9.70 | $9.43 | 887,540 |
| 2023-07-12 | $9.77 | $9.77 | $9.57 | $9.59 | $9.32 | 1,037,640 |
| 2023-07-11 | $9.73 | $9.76 | $9.67 | $9.75 | $9.47 | 814,800 |
| 2023-07-10 | $9.78 | $9.78 | $9.68 | $9.70 | $9.43 | 672,440 |
| 2023-07-07 | $9.70 | $9.75 | $9.61 | $9.74 | $9.46 | 1,413,000 |
| 2023-07-06 | $9.66 | $9.77 | $9.60 | $9.70 | $9.43 | 1,296,450 |
| 2023-07-05 | $9.71 | $9.72 | $9.64 | $9.64 | $9.37 | 1,044,450 |
| 2023-07-04 | $9.68 | $9.73 | $9.63 | $9.71 | $9.44 | 1,057,800 |
| 2023-07-03 | $9.58 | $9.69 | $9.55 | $9.67 | $9.40 | 1,667,010 |
| 2023-06-30 | $9.56 | $9.60 | $9.50 | $9.58 | $9.58 | 951,600 |
| 2023-06-29 | $9.55 | $9.57 | $9.48 | $9.50 | $9.50 | 1,127,200 |
| 2023-06-28 | $9.61 | $9.61 | $9.43 | $9.55 | $9.55 | 1,134,040 |
| 2023-06-27 | $9.48 | $9.61 | $9.48 | $9.61 | $9.61 | 878,030 |
| 2023-06-26 | $9.60 | $9.60 | $9.45 | $9.48 | $9.48 | 1,547,700 |
| 2023-06-21 | $9.66 | $9.73 | $9.56 | $9.61 | $9.61 | 1,629,400 |
| 2023-06-20 | $9.80 | $9.85 | $9.67 | $9.67 | $9.67 | 1,875,800 |
| 2023-06-19 | $9.82 | $9.88 | $9.75 | $9.80 | $9.80 | 1,470,210 |
| 2023-06-16 | $10.13 | $10.15 | $9.66 | $9.86 | $9.86 | 6,993,800 |
| 2023-06-15 | $10.19 | $10.38 | $10.07 | $10.13 | $10.13 | 3,984,450 |
| 2023-06-14 | $9.86 | $10.33 | $9.82 | $10.32 | $10.32 | 7,760,470 |
| 2023-06-13 | $9.79 | $10.03 | $9.79 | $9.86 | $9.86 | 2,348,420 |
| 2023-06-12 | $9.80 | $9.90 | $9.69 | $9.83 | $9.83 | 3,111,500 |
| 2023-06-09 | $9.66 | $10.20 | $9.66 | $9.89 | $9.89 | 4,981,650 |
| 2023-06-08 | $9.57 | $9.79 | $9.50 | $9.66 | $9.66 | 1,849,050 |
| 2023-06-07 | $9.41 | $9.54 | $9.39 | $9.54 | $9.54 | 862,070 |
| 2023-06-06 | $9.60 | $9.60 | $9.39 | $9.42 | $9.42 | 1,179,700 |
| 2023-06-05 | $9.56 | $9.65 | $9.54 | $9.59 | $9.59 | 1,016,800 |
| 2023-06-02 | $9.61 | $9.61 | $9.52 | $9.55 | $9.55 | 801,900 |
| 2023-06-01 | $9.53 | $9.62 | $9.45 | $9.55 | $9.55 | 922,000 |
| 2023-05-31 | $9.51 | $9.67 | $9.50 | $9.56 | $9.56 | 1,219,800 |
| 2023-05-30 | $9.42 | $9.52 | $9.36 | $9.51 | $9.51 | 1,121,800 |
| 2023-05-29 | $9.58 | $9.59 | $9.40 | $9.42 | $9.42 | 809,910 |
| 2023-05-26 | $9.47 | $9.51 | $9.36 | $9.50 | $9.50 | 1,047,250 |
| 2023-05-25 | $9.60 | $9.65 | $9.35 | $9.48 | $9.48 | 2,529,600 |
| 2023-05-24 | $9.80 | $9.82 | $9.60 | $9.65 | $9.65 | 2,029,500 |
| 2023-05-23 | $9.97 | $9.97 | $9.76 | $9.78 | $9.78 | 1,782,580 |
| 2023-05-22 | $10.08 | $10.08 | $9.90 | $9.93 | $9.93 | 1,887,600 |
| 2023-05-19 | $9.88 | $10.07 | $9.76 | $10.03 | $10.03 | 2,292,960 |
| 2023-05-18 | $9.86 | $9.89 | $9.79 | $9.85 | $9.85 | 1,182,400 |
| 2023-05-17 | $9.82 | $9.88 | $9.75 | $9.86 | $9.86 | 1,101,300 |
| 2023-05-16 | $9.96 | $9.96 | $9.81 | $9.83 | $9.83 | 1,165,340 |
| 2023-05-15 | $10.01 | $10.06 | $9.80 | $10.00 | $10.00 | 1,793,300 |
| 2023-05-12 | $10.02 | $10.09 | $9.97 | $10.00 | $10.00 | 1,251,200 |
| 2023-05-11 | $9.97 | $10.06 | $9.89 | $10.03 | $10.03 | 1,397,200 |
| 2023-05-10 | $10.00 | $10.04 | $9.88 | $9.93 | $9.93 | 1,714,600 |
| 2023-05-09 | $10.10 | $10.15 | $9.95 | $9.96 | $9.96 | 2,253,380 |
| 2023-05-08 | $10.02 | $10.11 | $9.95 | $10.07 | $10.07 | 1,575,100 |
| 2023-05-05 | $10.12 | $10.19 | $9.95 | $10.06 | $10.06 | 2,248,700 |
| 2023-05-04 | $10.05 | $10.20 | $10.03 | $10.17 | $10.17 | 2,112,720 |
| 2023-05-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-05-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2023-04-28 | $10.03 | $10.20 | $9.96 | $10.18 | $10.18 | 1,698,300 |
| 2023-04-27 | $9.89 | $10.16 | $9.89 | $9.98 | $9.98 | 1,685,700 |
| 2023-04-26 | $9.82 | $10.01 | $9.81 | $9.95 | $9.95 | 1,544,300 |
| 2023-04-25 | $9.99 | $10.00 | $9.71 | $9.84 | $9.84 | 2,199,300 |
| 2023-04-24 | $10.05 | $10.09 | $9.75 | $9.85 | $9.85 | 3,069,370 |
| 2023-04-21 | $10.30 | $10.35 | $10.05 | $10.05 | $10.05 | 2,986,590 |
| 2023-04-20 | $10.29 | $10.34 | $10.25 | $10.31 | $10.31 | 1,422,000 |
| 2023-04-19 | $10.54 | $10.54 | $10.27 | $10.29 | $10.29 | 2,865,300 |
| 2023-04-18 | $10.58 | $10.58 | $10.44 | $10.54 | $10.54 | 1,781,360 |
| 2023-04-17 | $10.74 | $10.80 | $10.50 | $10.56 | $10.56 | 4,394,910 |
| 2023-04-14 | $10.78 | $10.86 | $10.68 | $10.73 | $10.73 | 2,469,470 |
| 2023-04-13 | $10.57 | $10.81 | $10.57 | $10.71 | $10.71 | 3,325,700 |
| 2023-04-12 | $10.70 | $10.79 | $10.56 | $10.63 | $10.63 | 3,173,530 |
| 2023-04-11 | $10.62 | $10.75 | $10.57 | $10.75 | $10.75 | 2,655,600 |
| 2023-04-10 | $10.70 | $10.74 | $10.56 | $10.59 | $10.59 | 2,359,300 |
| 2023-04-07 | $10.68 | $10.85 | $10.67 | $10.73 | $10.73 | 2,478,400 |
| 2023-04-06 | $10.42 | $10.83 | $10.32 | $10.70 | $10.70 | 4,987,240 |
| 2023-04-05 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-04-04 | $10.40 | $10.54 | $10.37 | $10.41 | $10.41 | 2,216,640 |
| 2023-04-03 | $10.32 | $10.44 | $10.31 | $10.42 | $10.42 | 2,364,700 |
| 2023-03-31 | $10.21 | $10.38 | $10.21 | $10.37 | $10.37 | 1,633,900 |
| 2023-03-30 | $10.16 | $10.24 | $10.09 | $10.21 | $10.21 | 1,407,500 |
| 2023-03-29 | $10.24 | $10.29 | $10.12 | $10.19 | $10.19 | 1,563,530 |
| 2023-03-28 | $10.31 | $10.33 | $10.21 | $10.24 | $10.24 | 1,763,300 |
| 2023-03-27 | $10.48 | $10.49 | $10.22 | $10.28 | $10.28 | 2,733,300 |
| 2023-03-24 | $10.53 | $10.55 | $10.44 | $10.45 | $10.45 | 1,414,600 |
| 2023-03-23 | $10.63 | $10.63 | $10.46 | $10.53 | $10.53 | 2,092,200 |
| 2023-03-22 | $10.59 | $10.66 | $10.56 | $10.63 | $10.63 | 1,495,350 |
| 2023-03-21 | $10.44 | $10.60 | $10.41 | $10.57 | $10.57 | 1,748,600 |
| 2023-03-20 | $10.42 | $10.63 | $10.37 | $10.40 | $10.40 | 1,873,900 |
| 2023-03-17 | $10.35 | $10.56 | $10.35 | $10.42 | $10.42 | 1,799,700 |
| 2023-03-16 | $10.49 | $10.52 | $10.20 | $10.35 | $10.35 | 2,312,700 |
| 2023-03-15 | $10.48 | $10.63 | $10.47 | $10.55 | $10.55 | 1,760,580 |
| 2023-03-14 | $10.79 | $10.79 | $10.40 | $10.43 | $10.43 | 2,913,300 |
| 2023-03-13 | $10.60 | $10.76 | $10.53 | $10.76 | $10.76 | 1,908,680 |
| 2023-03-10 | $10.95 | $10.96 | $10.60 | $10.64 | $10.64 | 2,732,790 |
| 2023-03-09 | $10.93 | $11.00 | $10.82 | $10.87 | $10.87 | 1,844,800 |
| 2023-03-08 | $10.82 | $10.99 | $10.70 | $10.93 | $10.93 | 2,489,100 |
| 2023-03-07 | $11.11 | $11.14 | $10.81 | $10.81 | $10.81 | 3,560,300 |
| 2023-03-06 | $11.14 | $11.16 | $11.05 | $11.11 | $11.11 | 2,664,360 |
| 2023-03-03 | $11.01 | $11.15 | $10.98 | $11.08 | $11.08 | 3,085,140 |
| 2023-03-02 | $10.98 | $11.01 | $10.93 | $10.97 | $10.97 | 1,911,700 |
| 2023-03-01 | $10.92 | $10.97 | $10.87 | $10.96 | $10.96 | 2,505,800 |
| 2023-02-28 | $10.86 | $10.89 | $10.76 | $10.88 | $10.88 | 1,570,800 |
| 2023-02-27 | $10.99 | $11.00 | $10.80 | $10.81 | $10.81 | 2,236,210 |
| 2023-02-24 | $10.89 | $10.96 | $10.80 | $10.93 | $10.93 | 2,154,500 |
| 2023-02-23 | $10.81 | $11.00 | $10.78 | $10.89 | $10.89 | 1,996,100 |
| 2023-02-22 | $10.87 | $10.91 | $10.77 | $10.87 | $10.87 | 1,679,800 |
| 2023-02-21 | $10.76 | $10.90 | $10.76 | $10.87 | $10.87 | 3,093,300 |
| 2023-02-20 | $10.60 | $10.77 | $10.57 | $10.75 | $10.75 | 1,951,800 |
| 2023-02-17 | $10.67 | $10.79 | $10.56 | $10.58 | $10.58 | 2,460,900 |
| 2023-02-16 | $10.85 | $10.98 | $10.55 | $10.65 | $10.65 | 4,164,890 |
| 2023-02-15 | $10.87 | $10.88 | $10.75 | $10.80 | $10.80 | 2,706,450 |
| 2023-02-14 | $11.00 | $11.02 | $10.80 | $10.87 | $10.87 | 2,108,350 |
| 2023-02-13 | $10.93 | $11.00 | $10.87 | $10.95 | $10.95 | 2,109,250 |
| 2023-02-10 | $10.82 | $10.99 | $10.78 | $10.93 | $10.93 | 3,531,400 |
| 2023-02-09 | $10.76 | $10.82 | $10.71 | $10.82 | $10.82 | 1,920,590 |
| 2023-02-08 | $10.87 | $10.90 | $10.73 | $10.76 | $10.76 | 2,465,690 |
| 2023-02-07 | $10.77 | $10.84 | $10.68 | $10.80 | $10.80 | 2,089,350 |
| 2023-02-06 | $10.66 | $10.76 | $10.64 | $10.71 | $10.71 | 1,630,880 |
| 2023-02-03 | $10.71 | $10.80 | $10.62 | $10.73 | $10.73 | 2,837,900 |
| 2023-02-02 | $10.80 | $10.84 | $10.70 | $10.74 | $10.74 | 2,855,200 |
| 2023-02-01 | $10.74 | $10.88 | $10.67 | $10.77 | $10.77 | 4,081,010 |
| 2023-01-31 | $10.43 | $10.71 | $10.40 | $10.71 | $10.71 | 4,709,980 |
| 2023-01-30 | $10.49 | $10.56 | $10.37 | $10.43 | $10.43 | 2,506,800 |
| 2023-01-20 | $10.27 | $10.37 | $10.26 | $10.37 | $10.37 | 2,071,290 |
| 2023-01-19 | $10.25 | $10.48 | $10.24 | $10.31 | $10.31 | 2,581,500 |
| 2023-01-18 | $10.19 | $10.21 | $10.13 | $10.20 | $10.20 | 1,039,400 |
| 2023-01-17 | $10.12 | $10.21 | $10.07 | $10.21 | $10.21 | 1,915,080 |
| 2023-01-16 | $10.10 | $10.19 | $10.07 | $10.10 | $10.10 | 2,043,600 |
| 2023-01-13 | $10.05 | $10.21 | $10.05 | $10.14 | $10.14 | 1,872,410 |
| 2023-01-12 | $10.22 | $10.24 | $9.99 | $10.04 | $10.04 | 3,489,770 |
| 2023-01-11 | $10.40 | $10.41 | $10.24 | $10.24 | $10.24 | 2,528,810 |
| 2023-01-10 | $10.52 | $10.52 | $10.32 | $10.37 | $10.37 | 2,860,400 |
| 2023-01-09 | $10.51 | $10.60 | $10.43 | $10.53 | $10.53 | 2,144,150 |
| 2023-01-06 | $10.75 | $10.76 | $10.49 | $10.51 | $10.51 | 3,835,700 |
| 2023-01-05 | $10.90 | $10.91 | $10.70 | $10.75 | $10.75 | 3,556,100 |
| 2023-01-04 | $10.88 | $11.06 | $10.75 | $10.91 | $10.91 | 4,162,100 |
| 2023-01-03 | $10.86 | $10.98 | $10.75 | $10.82 | $10.82 | 4,677,330 |
| 2023-01-02 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2022-12-30 | $10.31 | $10.93 | $10.26 | $10.85 | $10.85 | 7,459,330 |
| 2022-12-29 | $10.66 | $10.67 | $10.24 | $10.27 | $10.27 | 4,213,720 |
| 2022-12-28 | $10.81 | $10.84 | $10.51 | $10.54 | $10.54 | 4,653,490 |
| 2022-12-27 | $10.98 | $11.11 | $10.67 | $10.85 | $10.85 | 5,065,000 |
| 2022-12-26 | $10.75 | $11.15 | $10.65 | $10.94 | $10.94 | 6,076,730 |
| 2022-12-23 | $10.90 | $11.17 | $10.65 | $10.77 | $10.77 | 5,687,000 |
| 2022-12-22 | $11.27 | $11.32 | $10.83 | $10.88 | $10.88 | 7,589,070 |
| 2022-12-21 | $10.62 | $11.46 | $10.54 | $11.16 | $11.16 | 13,200,060 |
| 2022-12-20 | $10.47 | $10.60 | $10.31 | $10.53 | $10.53 | 2,510,600 |
| 2022-12-19 | $10.72 | $10.80 | $10.42 | $10.50 | $10.50 | 3,325,400 |
| 2022-12-16 | $10.61 | $10.76 | $10.50 | $10.74 | $10.74 | 3,731,900 |
| 2022-12-15 | $10.96 | $10.96 | $10.57 | $10.63 | $10.63 | 5,024,000 |
| 2022-12-14 | $10.69 | $11.08 | $10.60 | $10.99 | $10.99 | 7,206,900 |
| 2022-12-13 | $10.46 | $11.02 | $10.45 | $10.79 | $10.79 | 8,231,600 |
| 2022-12-12 | $10.58 | $10.61 | $10.42 | $10.46 | $10.46 | 2,915,000 |
| 2022-12-09 | $10.74 | $10.74 | $10.42 | $10.58 | $10.58 | 3,752,600 |
| 2022-12-08 | $10.70 | $10.86 | $10.63 | $10.68 | $10.68 | 3,951,610 |
| 2022-12-07 | $10.55 | $10.84 | $10.55 | $10.72 | $10.72 | 4,539,260 |
| 2022-12-06 | $10.44 | $10.68 | $10.43 | $10.60 | $10.60 | 3,356,500 |
| 2022-12-05 | $10.48 | $10.63 | $10.36 | $10.56 | $10.56 | 4,753,660 |
| 2022-12-01 | $10.36 | $10.40 | $10.19 | $10.26 | $10.26 | 2,333,600 |
| 2022-11-30 | $10.30 | $10.32 | $10.19 | $10.26 | $10.26 | 2,293,800 |
| 2022-11-29 | $9.99 | $10.36 | $9.96 | $10.35 | $10.35 | 4,857,600 |
| 2022-11-28 | $10.10 | $10.10 | $9.85 | $9.98 | $9.98 | 1,818,900 |
| 2022-11-25 | $9.99 | $10.14 | $9.94 | $10.13 | $10.13 | 2,170,800 |
| 2022-11-24 | $9.94 | $10.10 | $9.94 | $9.99 | $9.99 | 1,675,900 |
| 2022-11-23 | $9.98 | $10.07 | $9.90 | $9.93 | $9.93 | 1,935,100 |
| 2022-11-22 | $9.95 | $10.03 | $9.80 | $9.97 | $9.97 | 2,861,960 |
| 2022-11-21 | $10.06 | $10.09 | $9.89 | $9.96 | $9.96 | 2,190,910 |
| 2022-11-18 | $10.16 | $10.21 | $10.04 | $10.05 | $10.05 | 2,409,660 |
| 2022-11-17 | $10.18 | $10.25 | $10.08 | $10.16 | $10.16 | 1,814,100 |
| 2022-11-16 | $10.19 | $10.23 | $10.09 | $10.21 | $10.21 | 1,955,800 |
| 2022-11-15 | $10.08 | $10.31 | $10.04 | $10.17 | $10.17 | 3,590,600 |
| 2022-11-14 | $10.14 | $10.23 | $9.98 | $10.12 | $10.12 | 3,098,700 |
| 2022-11-11 | $9.98 | $10.42 | $9.93 | $10.15 | $10.15 | 6,166,600 |
| 2022-11-10 | $9.84 | $9.97 | $9.75 | $9.95 | $9.95 | 2,111,860 |
| 2022-11-09 | $9.72 | $10.02 | $9.67 | $9.92 | $9.92 | 2,767,320 |
| 2022-11-08 | $9.80 | $9.80 | $9.71 | $9.72 | $9.72 | 1,477,000 |
| 2022-11-07 | $9.80 | $9.85 | $9.69 | $9.81 | $9.81 | 2,121,540 |
| 2022-11-04 | $9.71 | $9.85 | $9.68 | $9.80 | $9.80 | 2,663,930 |
| 2022-11-03 | $9.66 | $9.75 | $9.61 | $9.72 | $9.72 | 2,069,090 |
| 2022-11-02 | $9.70 | $9.82 | $9.64 | $9.70 | $9.70 | 2,513,300 |
| 2022-11-01 | $9.36 | $9.71 | $9.32 | $9.71 | $9.71 | 2,678,270 |
| 2022-10-31 | $9.31 | $9.44 | $9.10 | $9.37 | $9.37 | 1,717,110 |
| 2022-10-28 | $9.56 | $9.59 | $9.18 | $9.23 | $9.23 | 1,727,900 |
| 2022-10-27 | $9.42 | $9.67 | $9.42 | $9.58 | $9.58 | 1,548,000 |
| 2022-10-26 | $9.27 | $9.50 | $9.27 | $9.45 | $9.45 | 1,262,600 |
| 2022-10-25 | $9.25 | $9.38 | $9.10 | $9.29 | $9.29 | 1,287,300 |
| 2022-10-24 | $9.59 | $9.65 | $9.25 | $9.28 | $9.28 | 1,519,530 |
| 2022-10-21 | $9.56 | $9.65 | $9.50 | $9.57 | $9.57 | 1,091,430 |
| 2022-10-20 | $9.54 | $9.69 | $9.43 | $9.55 | $9.55 | 1,607,320 |
| 2022-10-19 | $9.70 | $9.71 | $9.56 | $9.59 | $9.59 | 1,223,900 |
| 2022-10-18 | $9.78 | $9.78 | $9.61 | $9.67 | $9.67 | 1,500,900 |
| 2022-10-17 | $9.62 | $9.77 | $9.55 | $9.71 | $9.71 | 1,755,640 |
| 2022-10-14 | $9.57 | $9.70 | $9.54 | $9.64 | $9.64 | 1,854,400 |
| 2022-10-13 | $9.48 | $9.58 | $9.41 | $9.52 | $9.52 | 1,336,900 |
| 2022-10-12 | $9.28 | $9.51 | $9.20 | $9.50 | $9.50 | 1,289,580 |
| 2022-10-11 | $9.25 | $9.37 | $9.08 | $9.28 | $9.28 | 1,162,430 |
| 2022-10-10 | $9.40 | $9.51 | $9.25 | $9.28 | $9.28 | 1,636,400 |
| 2022-09-30 | $9.32 | $9.51 | $9.27 | $9.47 | $9.47 | 1,781,530 |
| 2022-09-29 | $9.63 | $9.73 | $9.28 | $9.37 | $9.37 | 1,909,620 |
| 2022-09-28 | $9.73 | $9.76 | $9.55 | $9.57 | $9.57 | 1,770,400 |
| 2022-09-27 | $9.35 | $9.74 | $9.33 | $9.74 | $9.74 | 2,699,650 |
| 2022-09-26 | $9.67 | $9.68 | $9.33 | $9.33 | $9.33 | 2,074,530 |
| 2022-09-23 | $9.85 | $9.95 | $9.65 | $9.69 | $9.69 | 1,872,500 |
| 2022-09-22 | $9.95 | $10.10 | $9.84 | $9.85 | $9.85 | 1,848,000 |
| 2022-09-21 | $9.90 | $10.09 | $9.80 | $10.04 | $10.04 | 2,207,420 |
| 2022-09-20 | $9.83 | $10.09 | $9.81 | $9.97 | $9.97 | 1,866,030 |
| 2022-09-19 | $9.80 | $9.85 | $9.68 | $9.83 | $9.83 | 1,463,730 |
| 2022-09-16 | $10.00 | $10.11 | $9.78 | $9.80 | $9.80 | 3,068,950 |
| 2022-09-15 | $10.35 | $10.44 | $9.99 | $10.11 | $10.11 | 3,579,100 |
| 2022-09-14 | $10.38 | $10.48 | $10.30 | $10.36 | $10.36 | 1,786,100 |
| 2022-09-13 | $10.53 | $10.63 | $10.48 | $10.50 | $10.50 | 2,181,200 |
| 2022-09-12 | $10.53 | $10.53 | $10.53 | $10.53 | $10.53 | 0 |
| 2022-09-09 | $10.62 | $10.74 | $10.44 | $10.53 | $10.53 | 1,909,600 |
| 2022-09-08 | $10.45 | $10.82 | $10.40 | $10.61 | $10.61 | 3,645,230 |
| 2022-09-07 | $10.57 | $10.57 | $10.40 | $10.43 | $10.43 | 2,171,720 |
| 2022-09-06 | $10.64 | $10.70 | $10.47 | $10.59 | $10.59 | 2,873,570 |
| 2022-09-05 | $10.62 | $10.62 | $10.45 | $10.55 | $10.55 | 2,060,700 |
| 2022-09-02 | $10.30 | $10.58 | $10.29 | $10.57 | $10.57 | 2,897,120 |
| 2022-09-01 | $10.51 | $10.65 | $10.23 | $10.33 | $10.33 | 5,436,800 |
| 2022-08-31 | $11.00 | $11.03 | $10.50 | $10.59 | $10.59 | 5,242,900 |
| 2022-08-30 | $10.98 | $11.16 | $10.89 | $11.08 | $11.08 | 4,515,440 |
| 2022-08-29 | $11.29 | $11.29 | $10.83 | $11.07 | $11.07 | 7,327,610 |
| 2022-08-26 | $10.90 | $11.38 | $10.77 | $11.32 | $11.32 | 11,161,390 |
| 2022-08-25 | $10.62 | $10.95 | $10.61 | $10.87 | $10.87 | 7,114,610 |
| 2022-08-24 | $10.61 | $10.96 | $10.51 | $10.67 | $10.67 | 6,811,780 |
| 2022-08-23 | $10.60 | $10.67 | $10.45 | $10.61 | $10.61 | 2,691,500 |
| 2022-08-22 | $10.45 | $10.65 | $10.43 | $10.60 | $10.60 | 2,462,490 |
| 2022-08-19 | $10.63 | $10.70 | $10.50 | $10.50 | $10.50 | 2,901,400 |
| 2022-08-18 | $10.78 | $10.78 | $10.48 | $10.63 | $10.63 | 3,263,510 |
| 2022-08-17 | $10.62 | $10.77 | $10.60 | $10.71 | $10.71 | 2,795,900 |
| 2022-08-16 | $10.56 | $10.71 | $10.50 | $10.63 | $10.63 | 3,209,400 |
| 2022-08-15 | $10.62 | $10.65 | $10.44 | $10.61 | $10.61 | 2,985,690 |
| 2022-08-12 | $10.55 | $10.65 | $10.49 | $10.55 | $10.55 | 2,992,900 |
| 2022-08-11 | $10.48 | $10.65 | $10.43 | $10.52 | $10.52 | 3,465,400 |
| 2022-08-10 | $10.02 | $10.52 | $10.02 | $10.49 | $10.49 | 3,995,190 |
| 2022-08-09 | $10.55 | $10.57 | $10.31 | $10.36 | $10.36 | 3,401,000 |
| 2022-08-08 | $10.39 | $10.62 | $10.33 | $10.54 | $10.54 | 2,820,400 |
| 2022-08-05 | $10.44 | $10.51 | $10.30 | $10.46 | $10.46 | 2,782,600 |
| 2022-08-04 | $10.25 | $10.45 | $10.23 | $10.42 | $10.42 | 3,385,650 |
| 2022-08-03 | $10.10 | $10.58 | $10.10 | $10.25 | $10.25 | 4,510,550 |
| 2022-08-02 | $11.16 | $11.16 | $10.27 | $10.30 | $10.23 | 8,040,930 |
| 2022-08-01 | $11.28 | $11.28 | $11.09 | $11.13 | $11.05 | 2,561,600 |
| 2022-07-29 | $11.42 | $11.43 | $11.18 | $11.20 | $11.12 | 3,516,800 |
| 2022-07-28 | $11.56 | $11.60 | $11.35 | $11.42 | $11.34 | 3,280,700 |
| 2022-07-27 | $11.32 | $11.50 | $11.26 | $11.50 | $11.42 | 3,417,860 |
| 2022-07-26 | $11.22 | $11.39 | $11.05 | $11.36 | $11.28 | 2,842,100 |
| 2022-07-25 | $11.27 | $11.48 | $11.18 | $11.24 | $11.16 | 3,997,810 |
| 2022-07-22 | $11.18 | $11.37 | $11.10 | $11.27 | $11.19 | 3,132,700 |
| 2022-07-21 | $11.26 | $11.45 | $11.19 | $11.20 | $11.12 | 3,254,890 |
| 2022-07-20 | $11.39 | $11.45 | $11.22 | $11.29 | $11.21 | 3,592,500 |
| 2022-07-19 | $11.30 | $11.51 | $11.26 | $11.39 | $11.31 | 3,826,000 |
| 2022-07-18 | $10.93 | $11.28 | $10.93 | $11.28 | $11.20 | 4,323,840 |
| 2022-07-15 | $11.78 | $11.78 | $11.01 | $11.16 | $11.08 | 8,842,880 |
| 2022-07-14 | $12.10 | $12.14 | $11.77 | $11.78 | $11.70 | 4,237,500 |
| 2022-07-13 | $12.03 | $12.13 | $11.88 | $12.10 | $12.02 | 4,863,430 |
| 2022-07-12 | $11.83 | $12.04 | $11.76 | $12.02 | $11.94 | 4,479,630 |
| 2022-07-11 | $11.87 | $12.03 | $11.66 | $11.84 | $11.76 | 3,728,300 |
| 2022-07-08 | $12.11 | $12.16 | $11.77 | $11.87 | $11.79 | 4,290,200 |
| 2022-07-07 | $11.90 | $12.03 | $11.81 | $12.00 | $11.92 | 4,031,000 |
| 2022-07-06 | $12.06 | $12.20 | $11.69 | $11.90 | $11.82 | 7,602,720 |
| 2022-07-05 | $12.43 | $12.48 | $12.02 | $12.16 | $12.08 | 7,636,270 |
| 2022-07-04 | $12.38 | $12.69 | $12.28 | $12.46 | $12.38 | 8,698,390 |
| 2022-07-01 | $13.18 | $13.18 | $12.51 | $12.53 | $12.45 | 11,996,190 |
| 2022-06-30 | $12.72 | $13.50 | $12.63 | $13.22 | $13.13 | 17,347,150 |
| 2022-06-29 | $12.38 | $13.15 | $12.26 | $12.78 | $12.69 | 15,028,050 |
| 2022-06-28 | $12.36 | $12.56 | $12.25 | $12.41 | $12.33 | 6,864,380 |
| 2022-06-27 | $12.52 | $12.69 | $12.21 | $12.46 | $12.38 | 9,709,250 |
| 2022-06-24 | $12.19 | $12.64 | $11.95 | $12.62 | $12.53 | 12,065,680 |
| 2022-06-23 | $12.50 | $12.54 | $11.84 | $12.18 | $12.10 | 10,935,760 |
| 2022-06-22 | $12.41 | $12.72 | $12.32 | $12.49 | $12.41 | 8,168,920 |
| 2022-06-21 | $13.04 | $13.12 | $12.33 | $12.48 | $12.40 | 16,352,470 |
| 2022-06-20 | $13.22 | $13.26 | $12.65 | $13.26 | $13.17 | 13,353,340 |
| 2022-06-17 | $13.06 | $13.29 | $12.79 | $13.04 | $12.95 | 18,061,530 |
| 2022-06-16 | $12.78 | $13.75 | $12.66 | $13.47 | $13.38 | 26,467,310 |
| 2022-06-15 | $13.29 | $13.35 | $12.65 | $12.84 | $12.75 | 23,137,750 |
| 2022-06-14 | $12.92 | $13.82 | $12.80 | $13.28 | $13.19 | 38,471,010 |
| 2022-06-13 | $11.23 | $12.63 | $11.23 | $12.63 | $12.54 | 20,337,160 |
| 2022-06-10 | $11.04 | $11.59 | $10.90 | $11.48 | $11.40 | 12,348,390 |
| 2022-06-09 | $12.24 | $12.40 | $11.19 | $11.19 | $11.11 | 22,542,900 |
| 2022-06-08 | $13.08 | $13.08 | $12.08 | $12.43 | $12.35 | 24,661,890 |
| 2022-06-07 | $11.96 | $13.05 | $11.79 | $13.05 | $12.96 | 29,336,930 |
| 2022-06-06 | $11.82 | $11.95 | $11.72 | $11.86 | $11.78 | 7,163,600 |
| 2022-06-02 | $12.08 | $12.08 | $11.66 | $11.79 | $11.71 | 8,482,700 |
| 2022-06-01 | $11.89 | $12.30 | $11.71 | $12.08 | $12.00 | 13,079,550 |
| 2022-05-31 | $11.60 | $12.06 | $11.60 | $11.91 | $11.83 | 12,209,690 |
| 2022-05-30 | $11.68 | $12.12 | $11.56 | $11.78 | $11.70 | 14,507,800 |
| 2022-05-27 | $11.65 | $11.80 | $11.43 | $11.58 | $11.50 | 6,776,370 |
| 2022-05-26 | $11.68 | $11.86 | $11.40 | $11.67 | $11.59 | 7,482,300 |
| 2022-05-25 | $11.35 | $11.82 | $11.31 | $11.72 | $11.64 | 11,248,810 |
| 2022-05-24 | $11.85 | $12.14 | $11.24 | $11.27 | $11.19 | 13,693,030 |
| 2022-05-23 | $12.38 | $12.40 | $11.79 | $11.83 | $11.75 | 18,579,800 |
| 2022-05-20 | $11.46 | $12.45 | $11.43 | $12.29 | $12.21 | 21,069,180 |
| 2022-05-19 | $11.33 | $11.85 | $11.30 | $11.62 | $11.54 | 10,779,800 |
| 2022-05-18 | $11.59 | $11.87 | $11.25 | $11.51 | $11.43 | 10,835,500 |
| 2022-05-17 | $11.48 | $11.64 | $11.20 | $11.58 | $11.50 | 8,913,580 |
| 2022-05-16 | $11.90 | $11.95 | $11.39 | $11.55 | $11.47 | 10,570,600 |
| 2022-05-13 | $11.40 | $12.20 | $11.31 | $11.75 | $11.67 | 16,175,490 |
| 2022-05-12 | $11.22 | $11.48 | $11.03 | $11.36 | $11.28 | 12,926,750 |
| 2022-05-11 | $11.80 | $12.08 | $11.18 | $11.19 | $11.11 | 14,209,040 |
| 2022-05-10 | $11.36 | $11.75 | $11.33 | $11.64 | $11.56 | 14,965,310 |
| 2022-05-09 | $10.98 | $11.79 | $10.81 | $11.58 | $11.50 | 20,312,220 |
| 2022-05-06 | $10.30 | $11.11 | $10.20 | $10.86 | $10.79 | 22,166,090 |
| 2022-05-05 | $9.83 | $10.33 | $9.66 | $10.33 | $10.26 | 12,893,760 |
| 2022-05-04 | $9.39 | $9.39 | $9.39 | $9.39 | $9.33 | 0 |
| 2022-05-03 | $9.39 | $9.39 | $9.39 | $9.39 | $9.33 | 0 |
| 2022-04-29 | $8.63 | $9.42 | $8.63 | $9.39 | $9.33 | 8,400,670 |
| 2022-04-28 | $8.64 | $8.89 | $8.34 | $8.59 | $8.53 | 4,701,450 |
| 2022-04-27 | $8.35 | $8.65 | $8.16 | $8.62 | $8.56 | 5,055,540 |
| 2022-04-26 | $8.84 | $8.90 | $8.31 | $8.35 | $8.29 | 6,536,500 |
| 2022-04-25 | $9.55 | $9.64 | $8.84 | $8.84 | $8.78 | 9,114,520 |
| 2022-04-22 | $10.32 | $10.36 | $9.70 | $9.82 | $9.75 | 9,184,490 |
| 2022-04-21 | $10.89 | $11.10 | $10.37 | $10.43 | $10.36 | 9,263,300 |
| 2022-04-20 | $10.94 | $11.21 | $10.86 | $10.89 | $10.82 | 10,875,990 |
| 2022-04-19 | $10.40 | $11.42 | $10.33 | $11.06 | $10.98 | 15,207,800 |
| 2022-04-18 | $10.28 | $10.61 | $10.13 | $10.38 | $10.31 | 6,608,730 |
| 2022-04-15 | $11.10 | $11.16 | $10.44 | $10.54 | $10.47 | 14,961,960 |
| 2022-04-14 | $10.95 | $11.52 | $10.77 | $11.30 | $11.22 | 18,386,120 |
| 2022-04-13 | $10.72 | $11.28 | $10.60 | $10.97 | $10.90 | 18,334,950 |
| 2022-04-12 | $10.40 | $10.77 | $9.98 | $10.71 | $10.64 | 9,180,000 |
| 2022-04-11 | $10.50 | $10.88 | $10.37 | $10.49 | $10.42 | 10,649,700 |
| 2022-04-08 | $10.37 | $10.58 | $10.22 | $10.37 | $10.30 | 4,780,800 |
| 2022-04-07 | $10.55 | $10.66 | $10.30 | $10.30 | $10.23 | 5,603,500 |
| 2022-04-06 | $10.11 | $10.88 | $10.05 | $10.61 | $10.54 | 9,613,110 |
| 2022-04-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.04 | 0 |
| 2022-04-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.04 | 0 |
| 2022-04-01 | $10.12 | $10.27 | $10.03 | $10.11 | $10.04 | 3,412,200 |
| 2022-03-31 | $10.11 | $10.30 | $10.10 | $10.10 | $10.03 | 4,023,700 |
| 2022-03-30 | $10.25 | $10.38 | $10.08 | $10.21 | $10.14 | 5,677,500 |
| 2022-03-29 | $10.59 | $10.77 | $10.15 | $10.39 | $10.32 | 10,076,500 |
| 2022-03-28 | $10.39 | $10.43 | $9.98 | $10.39 | $10.32 | 6,728,140 |
| 2022-03-25 | $10.18 | $10.49 | $10.15 | $10.43 | $10.36 | 7,267,000 |
| 2022-03-24 | $10.02 | $10.55 | $9.97 | $10.21 | $10.14 | 7,158,900 |
| 2022-03-23 | $10.25 | $10.35 | $10.03 | $10.06 | $9.99 | 4,426,100 |
| 2022-03-22 | $10.32 | $10.68 | $10.20 | $10.30 | $10.23 | 7,016,200 |
| 2022-03-21 | $10.37 | $10.37 | $10.09 | $10.31 | $10.24 | 6,634,940 |
| 2022-03-18 | $10.00 | $10.36 | $9.94 | $10.17 | $10.10 | 7,952,480 |
| 2022-03-17 | $10.05 | $10.32 | $9.96 | $10.01 | $9.94 | 6,802,490 |
| 2022-03-16 | $9.45 | $10.17 | $9.45 | $10.12 | $10.05 | 9,889,610 |
| 2022-03-15 | $9.75 | $9.96 | $9.41 | $9.42 | $9.36 | 4,860,410 |
| 2022-03-14 | $9.95 | $10.10 | $9.89 | $9.91 | $9.84 | 3,781,200 |
| 2022-03-11 | $9.80 | $10.17 | $9.57 | $10.11 | $10.04 | 6,676,340 |
| 2022-03-10 | $9.53 | $9.97 | $9.49 | $9.89 | $9.82 | 4,466,200 |
| 2022-03-09 | $9.62 | $9.71 | $9.06 | $9.41 | $9.35 | 2,553,700 |
| 2022-03-08 | $9.83 | $9.89 | $9.53 | $9.63 | $9.56 | 2,573,900 |
| 2022-03-07 | $9.87 | $9.99 | $9.81 | $9.85 | $9.78 | 1,680,900 |
| 2022-03-04 | $10.00 | $10.04 | $9.85 | $9.93 | $9.86 | 2,408,190 |
| 2022-03-03 | $9.95 | $10.05 | $9.91 | $10.00 | $9.93 | 2,434,200 |
| 2022-03-02 | $9.66 | $9.96 | $9.63 | $9.95 | $9.88 | 2,940,130 |
| 2022-03-01 | $9.64 | $9.69 | $9.57 | $9.68 | $9.61 | 1,307,300 |
| 2022-02-28 | $9.70 | $9.70 | $9.49 | $9.59 | $9.52 | 1,396,590 |
| 2022-02-25 | $9.61 | $9.74 | $9.60 | $9.63 | $9.56 | 1,775,800 |
| 2022-02-24 | $9.90 | $9.99 | $9.43 | $9.57 | $9.51 | 3,088,100 |
| 2022-02-23 | $9.77 | $9.99 | $9.77 | $9.89 | $9.82 | 1,484,500 |
| 2022-02-22 | $9.80 | $9.90 | $9.68 | $9.79 | $9.72 | 1,707,350 |
| 2022-02-21 | $9.86 | $9.95 | $9.78 | $9.86 | $9.79 | 1,514,900 |
| 2022-02-18 | $9.77 | $9.88 | $9.69 | $9.85 | $9.78 | 1,678,050 |
| 2022-02-17 | $9.99 | $9.99 | $9.78 | $9.79 | $9.72 | 2,632,690 |
| 2022-02-16 | $9.58 | $10.18 | $9.56 | $9.97 | $9.90 | 6,108,630 |
| 2022-02-15 | $9.60 | $9.65 | $9.45 | $9.51 | $9.45 | 1,574,830 |
| 2022-02-14 | $9.40 | $9.66 | $9.33 | $9.63 | $9.56 | 2,219,100 |
| 2022-02-11 | $9.50 | $9.50 | $9.37 | $9.43 | $9.37 | 1,067,600 |
| 2022-02-10 | $9.45 | $9.55 | $9.38 | $9.52 | $9.46 | 1,062,500 |
| 2022-02-09 | $9.52 | $9.59 | $9.45 | $9.47 | $9.41 | 1,418,900 |
| 2022-02-08 | $9.34 | $9.52 | $9.29 | $9.52 | $9.46 | 1,611,200 |
| 2022-02-07 | $9.31 | $9.43 | $9.21 | $9.32 | $9.26 | 1,516,800 |
| 2022-02-04 | $9.24 | $9.24 | $9.24 | $9.24 | $9.18 | 0 |
| 2022-02-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.18 | 0 |
| 2022-02-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.18 | 0 |
| 2022-02-01 | $9.24 | $9.24 | $9.24 | $9.24 | $9.18 | 0 |
| 2022-01-28 | $8.92 | $9.38 | $8.91 | $9.24 | $9.18 | 2,567,200 |
| 2022-01-27 | $9.08 | $9.16 | $8.87 | $8.87 | $8.81 | 1,607,890 |
| 2022-01-26 | $9.16 | $9.19 | $9.05 | $9.10 | $9.04 | 1,387,050 |
| 2022-01-25 | $9.45 | $9.51 | $9.06 | $9.09 | $9.03 | 2,316,700 |
| 2022-01-24 | $9.53 | $9.64 | $9.42 | $9.45 | $9.39 | 1,555,500 |
| 2022-01-21 | $9.73 | $9.74 | $9.52 | $9.59 | $9.52 | 1,883,600 |
| 2022-01-20 | $9.94 | $10.00 | $9.60 | $9.60 | $9.53 | 3,990,400 |
| 2022-01-19 | $9.74 | $10.25 | $9.71 | $9.97 | $9.90 | 6,012,900 |
| 2022-01-18 | $9.88 | $9.99 | $9.73 | $9.74 | $9.67 | 4,229,300 |
| 2022-01-17 | $10.25 | $10.90 | $9.86 | $9.94 | $9.87 | 8,233,720 |
| 2022-01-14 | $10.42 | $10.53 | $10.17 | $10.24 | $10.17 | 8,261,750 |
| 2022-01-13 | $10.12 | $10.55 | $9.99 | $10.37 | $10.30 | 8,091,430 |
| 2022-01-12 | $9.76 | $10.23 | $9.76 | $10.09 | $10.02 | 5,455,950 |
| 2022-01-11 | $9.85 | $9.93 | $9.72 | $9.73 | $9.66 | 1,736,300 |
| 2022-01-10 | $9.64 | $9.85 | $9.57 | $9.85 | $9.78 | 2,017,180 |
| 2022-01-07 | $9.69 | $9.81 | $9.64 | $9.64 | $9.57 | 2,170,100 |
| 2022-01-06 | $9.51 | $9.74 | $9.50 | $9.68 | $9.61 | 2,750,960 |
| 2022-01-05 | $9.77 | $9.85 | $9.49 | $9.50 | $9.44 | 3,763,390 |
| 2022-01-04 | $9.59 | $9.82 | $9.55 | $9.77 | $9.70 | 2,759,350 |
| 2022-01-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.52 | 0 |
| 2021-12-31 | $9.47 | $9.60 | $9.40 | $9.59 | $9.52 | 1,302,340 |
| 2021-12-30 | $9.37 | $9.50 | $9.32 | $9.49 | $9.43 | 1,113,010 |
| 2021-12-29 | $9.40 | $9.46 | $9.36 | $9.39 | $9.33 | 606,850 |
| 2021-12-28 | $9.49 | $9.52 | $9.34 | $9.40 | $9.34 | 673,440 |
| 2021-12-27 | $9.40 | $9.50 | $9.31 | $9.49 | $9.43 | 1,172,310 |
| 2021-12-24 | $9.51 | $9.53 | $9.36 | $9.42 | $9.36 | 1,302,270 |
| 2021-12-23 | $9.70 | $9.70 | $9.49 | $9.51 | $9.45 | 1,537,010 |
| 2021-12-22 | $9.68 | $9.75 | $9.62 | $9.70 | $9.63 | 1,315,890 |
| 2021-12-21 | $9.58 | $9.72 | $9.51 | $9.68 | $9.61 | 2,026,250 |
| 2021-12-20 | $9.45 | $9.79 | $9.42 | $9.56 | $9.50 | 2,348,440 |
| 2021-12-17 | $9.37 | $9.55 | $9.32 | $9.48 | $9.42 | 2,111,970 |
| 2021-12-16 | $9.34 | $9.40 | $9.25 | $9.39 | $9.33 | 1,006,910 |
| 2021-12-15 | $9.29 | $9.42 | $9.25 | $9.30 | $9.24 | 851,420 |
| 2021-12-14 | $9.28 | $9.30 | $9.20 | $9.29 | $9.23 | 887,780 |
| 2021-12-13 | $9.39 | $9.54 | $9.30 | $9.30 | $9.24 | 1,141,100 |
| 2021-12-10 | $9.18 | $9.39 | $9.11 | $9.34 | $9.28 | 1,434,490 |
| 2021-12-09 | $9.12 | $9.21 | $9.09 | $9.19 | $9.13 | 748,800 |
| 2021-12-08 | $9.08 | $9.15 | $9.07 | $9.12 | $9.06 | 749,080 |
| 2021-12-07 | $9.18 | $9.18 | $9.05 | $9.15 | $9.09 | 425,030 |
| 2021-12-06 | $9.20 | $9.20 | $9.06 | $9.10 | $9.04 | 754,700 |
| 2021-12-03 | $9.22 | $9.22 | $9.22 | $9.22 | $9.16 | 715,400 |
| 2021-12-02 | $9.21 | $9.21 | $9.21 | $9.21 | $9.15 | 1,500,300 |
| 2021-12-01 | $9.08 | $9.27 | $9.04 | $9.25 | $9.19 | 1,544,960 |
| 2021-11-30 | $9.10 | $9.12 | $9.03 | $9.09 | $9.03 | 688,600 |
| 2021-11-29 | $8.91 | $9.12 | $8.88 | $9.09 | $9.03 | 954,500 |
| 2021-11-26 | $9.14 | $9.17 | $9.05 | $9.12 | $9.06 | 1,200,600 |
| 2021-11-25 | $9.10 | $9.47 | $9.10 | $9.17 | $9.11 | 2,637,000 |
| 2021-11-24 | $9.00 | $9.06 | $8.94 | $8.96 | $8.90 | 469,500 |
| 2021-11-23 | $8.99 | $9.02 | $8.93 | $8.99 | $8.93 | 509,270 |
| 2021-11-22 | $8.99 | $9.02 | $8.93 | $8.99 | $8.93 | 747,130 |
| 2021-11-19 | $8.85 | $8.99 | $8.82 | $8.99 | $8.93 | 764,600 |
| 2021-11-18 | $9.07 | $9.12 | $8.70 | $8.88 | $8.82 | 941,200 |
| 2021-11-17 | $8.95 | $9.10 | $8.90 | $9.06 | $9.00 | 1,008,700 |
| 2021-11-16 | $8.92 | $9.02 | $8.91 | $8.95 | $8.89 | 653,600 |
| 2021-11-15 | $8.84 | $8.97 | $8.83 | $8.95 | $8.89 | 847,000 |
| 2021-11-12 | $8.87 | $8.89 | $8.78 | $8.85 | $8.79 | 849,800 |
| 2021-11-11 | $8.84 | $8.90 | $8.79 | $8.86 | $8.80 | 660,000 |
| 2021-11-10 | $8.73 | $8.87 | $8.66 | $8.85 | $8.79 | 780,000 |
| 2021-11-09 | $8.71 | $8.77 | $8.65 | $8.76 | $8.70 | 564,200 |
| 2021-11-08 | $8.61 | $8.72 | $8.55 | $8.72 | $8.66 | 761,940 |
| 2021-11-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.54 | 576,000 |
| 2021-11-04 | $8.56 | $8.63 | $8.48 | $8.60 | $8.54 | 768,380 |
| 2021-11-03 | $8.71 | $8.71 | $8.48 | $8.58 | $8.52 | 1,425,350 |
| 2021-11-02 | $8.77 | $8.78 | $8.57 | $8.72 | $8.66 | 633,570 |
| 2021-11-01 | $8.68 | $8.80 | $8.61 | $8.78 | $8.72 | 1,169,650 |
| 2021-10-29 | $8.58 | $8.69 | $8.52 | $8.67 | $8.61 | 607,800 |
| 2021-10-28 | $8.65 | $8.68 | $8.48 | $8.59 | $8.53 | 780,600 |
| 2021-10-27 | $8.93 | $8.95 | $8.58 | $8.64 | $8.58 | 2,586,100 |
| 2021-10-26 | $9.02 | $9.02 | $8.86 | $8.89 | $8.83 | 879,000 |
| 2021-10-25 | $9.12 | $9.15 | $8.92 | $8.95 | $8.89 | 1,360,740 |
| 2021-10-22 | $9.15 | $9.22 | $9.03 | $9.20 | $9.14 | 974,550 |
| 2021-10-21 | $9.12 | $9.17 | $9.06 | $9.09 | $9.03 | 653,400 |
| 2021-10-20 | $9.18 | $9.20 | $9.11 | $9.13 | $9.07 | 453,500 |
| 2021-10-19 | $9.22 | $9.22 | $9.15 | $9.18 | $9.12 | 481,900 |
| 2021-10-18 | $9.21 | $9.23 | $9.12 | $9.23 | $9.17 | 492,900 |
| 2021-10-15 | $9.29 | $9.30 | $9.16 | $9.21 | $9.15 | 644,500 |
| 2021-10-14 | $9.28 | $9.38 | $9.26 | $9.28 | $9.22 | 650,300 |
| 2021-10-13 | $9.48 | $9.48 | $9.23 | $9.33 | $9.27 | 691,600 |
| 2021-10-12 | $9.59 | $9.59 | $9.30 | $9.48 | $9.42 | 1,069,150 |
| 2021-10-11 | $9.31 | $9.63 | $9.26 | $9.52 | $9.46 | 1,736,750 |
| 2021-10-08 | $9.21 | $9.36 | $9.14 | $9.29 | $9.23 | 1,012,100 |
| 2021-10-07 | $9.14 | $9.14 | $9.14 | $9.14 | $9.08 | 0 |
| 2021-10-06 | $9.14 | $9.14 | $9.14 | $9.14 | $9.08 | 0 |
| 2021-09-30 | $9.08 | $9.18 | $9.02 | $9.14 | $9.08 | 700,400 |
| 2021-09-29 | $9.27 | $9.29 | $9.01 | $9.07 | $9.01 | 922,200 |
| 2021-09-28 | $9.13 | $9.29 | $9.12 | $9.28 | $9.22 | 854,700 |
| 2021-09-27 | $9.54 | $9.54 | $9.15 | $9.17 | $9.11 | 1,390,400 |
| 2021-09-24 | $9.65 | $9.70 | $9.45 | $9.47 | $9.41 | 1,145,570 |
| 2021-09-23 | $9.56 | $9.68 | $9.51 | $9.65 | $9.58 | 1,429,520 |
| 2021-09-22 | $9.26 | $9.53 | $9.22 | $9.50 | $9.44 | 1,117,850 |
| 2021-09-21 | $9.32 | $9.32 | $9.32 | $9.32 | $9.26 | 0 |
| 2021-09-20 | $9.32 | $9.32 | $9.32 | $9.32 | $9.26 | 0 |
| 2021-09-17 | $9.41 | $9.43 | $9.23 | $9.32 | $9.26 | 1,066,700 |
| 2021-09-16 | $9.55 | $9.55 | $9.40 | $9.41 | $9.35 | 1,292,480 |
| 2021-09-15 | $9.45 | $9.55 | $9.45 | $9.50 | $9.44 | 860,870 |
| 2021-09-14 | $9.61 | $9.74 | $9.40 | $9.49 | $9.43 | 1,604,210 |
| 2021-09-13 | $9.58 | $9.75 | $9.48 | $9.61 | $9.54 | 1,620,080 |
| 2021-09-10 | $9.69 | $9.78 | $9.55 | $9.58 | $9.52 | 2,012,920 |
| 2021-09-09 | $9.60 | $9.68 | $9.58 | $9.66 | $9.59 | 1,528,790 |
| 2021-09-08 | $9.41 | $9.62 | $9.38 | $9.57 | $9.51 | 2,017,790 |
| 2021-09-07 | $9.32 | $9.41 | $9.28 | $9.41 | $9.35 | 1,295,480 |
| 2021-09-06 | $9.35 | $9.35 | $9.28 | $9.32 | $9.26 | 1,017,550 |
| 2021-09-03 | $9.15 | $9.32 | $9.15 | $9.29 | $9.23 | 1,513,010 |
| 2021-09-02 | $9.21 | $9.29 | $9.17 | $9.22 | $9.16 | 1,219,680 |
| 2021-09-01 | $9.01 | $9.18 | $8.98 | $9.16 | $9.10 | 1,607,750 |
| 2021-08-31 | $9.04 | $9.06 | $8.94 | $9.02 | $8.96 | 863,860 |
| 2021-08-30 | $9.02 | $9.08 | $8.96 | $9.05 | $8.99 | 758,100 |
| 2021-08-27 | $9.08 | $9.16 | $8.95 | $9.02 | $8.96 | 1,131,250 |
| 2021-08-26 | $9.13 | $9.15 | $9.04 | $9.08 | $9.02 | 1,021,350 |
| 2021-08-25 | $8.95 | $9.14 | $8.90 | $9.13 | $9.07 | 1,743,140 |
| 2021-08-24 | $8.94 | $9.01 | $8.91 | $8.95 | $8.89 | 751,600 |
| 2021-08-23 | $8.90 | $8.95 | $8.86 | $8.94 | $8.88 | 680,710 |
| 2021-08-20 | $8.99 | $9.00 | $8.79 | $8.85 | $8.79 | 878,230 |
| 2021-08-19 | $8.80 | $9.07 | $8.79 | $9.00 | $8.94 | 1,343,730 |
| 2021-08-18 | $8.86 | $8.89 | $8.78 | $8.89 | $8.83 | 663,180 |
| 2021-08-17 | $8.98 | $9.01 | $8.76 | $8.80 | $8.74 | 853,390 |
| 2021-08-16 | $8.88 | $9.02 | $8.85 | $8.97 | $8.91 | 916,450 |
| 2021-08-13 | $9.02 | $9.06 | $8.86 | $8.88 | $8.82 | 837,470 |
| 2021-08-12 | $8.90 | $9.01 | $8.89 | $8.98 | $8.92 | 656,050 |
| 2021-08-11 | $8.97 | $8.97 | $8.88 | $8.92 | $8.86 | 852,410 |
| 2021-08-10 | $8.87 | $8.94 | $8.81 | $8.94 | $8.88 | 969,200 |
| 2021-08-09 | $8.75 | $8.85 | $8.69 | $8.84 | $8.78 | 569,050 |
| 2021-08-06 | $8.75 | $8.79 | $8.70 | $8.74 | $8.68 | 688,500 |
| 2021-08-05 | $8.94 | $9.00 | $8.81 | $8.83 | $8.77 | 1,034,400 |
| 2021-08-04 | $8.91 | $8.98 | $8.89 | $8.97 | $8.91 | 509,120 |
| 2021-08-03 | $8.94 | $8.98 | $8.87 | $8.92 | $8.86 | 986,550 |
| 2021-08-02 | $8.90 | $9.00 | $8.67 | $8.97 | $8.91 | 1,039,740 |
| 2021-07-30 | $9.09 | $9.13 | $8.87 | $8.98 | $8.79 | 1,140,200 |
| 2021-07-29 | $8.96 | $9.16 | $8.96 | $9.09 | $8.90 | 625,810 |
| 2021-07-28 | $9.08 | $9.11 | $8.90 | $8.96 | $8.77 | 939,750 |
| 2021-07-27 | $9.20 | $9.28 | $9.04 | $9.08 | $8.89 | 1,161,000 |
| 2021-07-26 | $9.39 | $9.41 | $9.20 | $9.22 | $9.03 | 1,372,800 |
| 2021-07-23 | $9.41 | $9.49 | $9.28 | $9.34 | $9.14 | 1,058,220 |
| 2021-07-22 | $9.40 | $9.43 | $9.28 | $9.43 | $9.23 | 1,047,100 |
| 2021-07-21 | $9.39 | $9.43 | $9.36 | $9.39 | $9.19 | 732,600 |
| 2021-07-20 | $9.49 | $9.59 | $9.29 | $9.36 | $9.16 | 1,480,060 |
| 2021-07-19 | $9.73 | $9.73 | $9.40 | $9.49 | $9.29 | 2,103,900 |
| 2021-07-16 | $9.92 | $9.92 | $9.70 | $9.74 | $9.54 | 1,746,600 |
| 2021-07-15 | $9.91 | $9.94 | $9.71 | $9.76 | $9.56 | 1,510,600 |
| 2021-07-14 | $9.88 | $9.94 | $9.84 | $9.90 | $9.69 | 871,100 |
| 2021-07-13 | $9.93 | $9.98 | $9.82 | $9.88 | $9.67 | 1,260,800 |
| 2021-07-12 | $9.90 | $9.99 | $9.86 | $9.93 | $9.72 | 888,000 |
| 2021-07-09 | $9.81 | $9.94 | $9.80 | $9.90 | $9.69 | 1,181,700 |
| 2021-07-08 | $9.95 | $9.99 | $9.81 | $9.86 | $9.65 | 1,543,590 |
| 2021-07-07 | $10.08 | $10.11 | $9.97 | $9.98 | $9.77 | 1,137,730 |
| 2021-07-06 | $10.11 | $10.12 | $9.93 | $10.04 | $9.83 | 2,234,290 |
| 2021-07-05 | $10.20 | $10.56 | $10.04 | $10.18 | $9.97 | 4,143,910 |
| 2021-07-02 | $9.97 | $10.02 | $9.85 | $9.87 | $9.66 | 925,300 |
| 2021-07-01 | $10.10 | $10.12 | $9.95 | $9.97 | $9.76 | 1,220,650 |
| 2021-06-30 | $9.84 | $10.10 | $9.84 | $10.07 | $9.86 | 1,916,320 |
| 2021-06-29 | $9.90 | $9.90 | $9.80 | $9.84 | $9.63 | 1,028,680 |
| 2021-06-28 | $10.05 | $10.11 | $9.91 | $9.91 | $9.70 | 1,905,800 |
| 2021-06-25 | $10.30 | $10.30 | $10.05 | $10.10 | $9.89 | 2,138,600 |
| 2021-06-24 | $10.01 | $10.28 | $9.95 | $10.22 | $10.01 | 2,453,700 |
| 2021-06-23 | $10.16 | $10.19 | $10.01 | $10.03 | $9.82 | 1,180,200 |
| 2021-06-22 | $10.08 | $10.25 | $10.05 | $10.16 | $9.95 | 1,300,600 |
| 2021-06-21 | $9.96 | $10.18 | $9.82 | $10.11 | $9.90 | 1,610,820 |
| 2021-06-18 | $9.80 | $10.03 | $9.74 | $9.97 | $9.76 | 1,394,600 |
| 2021-06-17 | $9.80 | $9.84 | $9.72 | $9.78 | $9.57 | 1,143,800 |
| 2021-06-16 | $9.89 | $9.98 | $9.81 | $9.83 | $9.62 | 1,430,840 |
| 2021-06-15 | $10.06 | $10.07 | $9.86 | $9.94 | $9.73 | 1,536,000 |
| 2021-06-14 | $10.07 | $10.07 | $10.07 | $10.07 | $9.86 | 0 |
| 2021-06-11 | $10.08 | $10.19 | $9.98 | $10.07 | $9.86 | 1,654,100 |
| 2021-06-10 | $10.27 | $10.30 | $10.05 | $10.08 | $9.87 | 1,821,920 |
| 2021-06-09 | $10.26 | $10.35 | $10.13 | $10.26 | $10.04 | 2,160,050 |
| 2021-06-08 | $9.98 | $10.38 | $9.98 | $10.28 | $10.06 | 4,680,950 |
| 2021-06-07 | $9.85 | $10.04 | $9.76 | $10.03 | $9.82 | 2,370,400 |
| 2021-06-04 | $10.11 | $10.12 | $9.87 | $9.90 | $9.69 | 3,439,790 |
| 2021-06-03 | $9.61 | $10.27 | $9.61 | $10.17 | $9.96 | 5,561,520 |
| 2021-06-02 | $9.74 | $9.77 | $9.66 | $9.66 | $9.46 | 662,840 |
| 2021-06-01 | $9.66 | $9.79 | $9.65 | $9.74 | $9.54 | 884,590 |
| 2021-05-31 | $9.66 | $9.71 | $9.62 | $9.68 | $9.48 | 814,840 |
| 2021-05-28 | $9.68 | $9.75 | $9.65 | $9.66 | $9.46 | 712,000 |
| 2021-05-27 | $9.66 | $9.71 | $9.61 | $9.71 | $9.51 | 661,800 |
| 2021-05-26 | $9.64 | $9.74 | $9.62 | $9.66 | $9.46 | 800,440 |
| 2021-05-25 | $9.55 | $9.74 | $9.48 | $9.63 | $9.43 | 949,050 |
| 2021-05-24 | $9.45 | $9.59 | $9.35 | $9.54 | $9.34 | 765,900 |
| 2021-05-21 | $9.46 | $9.59 | $9.45 | $9.47 | $9.27 | 696,400 |
| 2021-05-20 | $9.53 | $9.53 | $9.41 | $9.45 | $9.25 | 868,400 |
| 2021-05-19 | $9.64 | $9.68 | $9.50 | $9.52 | $9.32 | 1,076,700 |
| 2021-05-18 | $9.84 | $9.84 | $9.70 | $9.72 | $9.52 | 736,860 |
| 2021-05-17 | $9.83 | $9.95 | $9.79 | $9.86 | $9.65 | 822,960 |
| 2021-05-14 | $9.77 | $9.93 | $9.70 | $9.87 | $9.66 | 1,317,050 |
| 2021-05-13 | $9.92 | $9.93 | $9.70 | $9.74 | $9.54 | 972,270 |
| 2021-05-12 | $9.72 | $9.92 | $9.68 | $9.89 | $9.68 | 1,406,800 |
| 2021-05-11 | $9.43 | $9.95 | $9.35 | $9.76 | $9.56 | 1,555,030 |
| 2021-05-10 | $9.53 | $9.53 | $9.40 | $9.47 | $9.27 | 957,730 |
| 2021-05-07 | $9.57 | $9.61 | $9.51 | $9.55 | $9.35 | 617,800 |
| 2021-05-06 | $9.57 | $9.63 | $9.36 | $9.56 | $9.36 | 1,043,340 |
| 2021-05-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.36 | 0 |
| 2021-05-04 | $9.56 | $9.56 | $9.56 | $9.56 | $9.36 | 0 |
| 2021-04-30 | $9.71 | $9.79 | $9.48 | $9.56 | $9.36 | 1,680,910 |
| 2021-04-29 | $9.77 | $9.77 | $9.69 | $9.75 | $9.55 | 794,100 |
| 2021-04-28 | $9.71 | $9.74 | $9.61 | $9.74 | $9.54 | 1,087,390 |
| 2021-04-27 | $9.84 | $9.85 | $9.65 | $9.68 | $9.48 | 1,345,890 |
| 2021-04-26 | $9.85 | $9.94 | $9.80 | $9.85 | $9.64 | 1,054,360 |
| 2021-04-23 | $10.01 | $10.02 | $9.70 | $9.85 | $9.64 | 2,635,520 |
| 2021-04-22 | $9.99 | $10.15 | $9.97 | $9.98 | $9.77 | 1,019,610 |
| 2021-04-21 | $10.01 | $10.10 | $9.95 | $10.02 | $9.81 | 961,720 |
| 2021-04-20 | $10.16 | $10.17 | $10.01 | $10.03 | $9.82 | 1,636,630 |
| 2021-04-19 | $10.18 | $10.24 | $10.06 | $10.16 | $9.95 | 2,088,120 |
| 2021-04-16 | $10.03 | $10.11 | $9.97 | $10.10 | $9.89 | 1,360,510 |
| 2021-04-15 | $9.99 | $10.13 | $9.93 | $9.98 | $9.77 | 1,174,100 |
| 2021-04-14 | $9.96 | $10.07 | $9.87 | $9.98 | $9.77 | 1,723,130 |
| 2021-04-13 | $10.01 | $10.18 | $10.00 | $10.00 | $9.79 | 1,589,010 |
| 2021-04-12 | $10.06 | $10.15 | $10.00 | $10.03 | $9.82 | 1,700,800 |
| 2021-04-09 | $10.17 | $10.23 | $10.03 | $10.10 | $9.89 | 1,576,400 |
| 2021-04-08 | $10.15 | $10.27 | $10.06 | $10.11 | $9.90 | 1,837,580 |
| 2021-04-07 | $10.45 | $10.45 | $10.14 | $10.15 | $9.94 | 3,236,860 |
| 2021-04-06 | $10.50 | $10.67 | $10.43 | $10.47 | $10.25 | 2,147,780 |
| 2021-04-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.40 | 0 |
| 2021-04-02 | $10.90 | $10.90 | $10.62 | $10.62 | $10.40 | 2,943,310 |
| 2021-04-01 | $10.90 | $10.98 | $10.78 | $10.92 | $10.69 | 2,307,740 |
| 2021-03-31 | $11.05 | $11.09 | $10.82 | $10.90 | $10.67 | 3,172,110 |
| 2021-03-30 | $10.61 | $11.03 | $10.61 | $11.03 | $10.80 | 5,808,660 |
| 2021-03-29 | $10.46 | $10.73 | $10.42 | $10.60 | $10.38 | 2,378,000 |
| 2021-03-26 | $10.52 | $10.55 | $10.33 | $10.46 | $10.24 | 2,427,600 |
| 2021-03-25 | $10.49 | $10.79 | $10.49 | $10.54 | $10.32 | 2,412,100 |
| 2021-03-24 | $10.75 | $10.93 | $10.52 | $10.55 | $10.33 | 4,410,520 |
| 2021-03-23 | $10.28 | $11.17 | $10.28 | $10.73 | $10.50 | 9,676,720 |
| 2021-03-22 | $10.18 | $10.23 | $10.08 | $10.16 | $9.95 | 1,367,050 |
| 2021-03-19 | $10.29 | $10.29 | $10.06 | $10.15 | $9.94 | 2,106,150 |
| 2021-03-18 | $10.40 | $10.42 | $10.25 | $10.30 | $10.08 | 1,970,680 |
| 2021-03-17 | $10.30 | $10.47 | $10.20 | $10.43 | $10.21 | 2,387,320 |
| 2021-03-16 | $10.15 | $10.45 | $10.10 | $10.30 | $10.08 | 2,552,900 |
| 2021-03-15 | $10.20 | $10.35 | $10.10 | $10.15 | $9.94 | 2,094,220 |
| 2021-03-12 | $10.07 | $10.42 | $9.99 | $10.20 | $9.99 | 2,765,110 |
| 2021-03-11 | $10.00 | $10.18 | $9.96 | $10.07 | $9.86 | 1,436,300 |
| 2021-03-10 | $10.08 | $10.20 | $9.98 | $10.00 | $9.79 | 1,599,450 |
| 2021-03-09 | $10.01 | $10.26 | $9.79 | $10.09 | $9.88 | 3,354,520 |
| 2021-03-08 | $10.37 | $10.49 | $10.08 | $10.08 | $9.87 | 3,240,920 |
| 2021-03-05 | $10.48 | $10.48 | $10.20 | $10.35 | $10.13 | 3,086,900 |
| 2021-03-04 | $10.29 | $10.66 | $10.21 | $10.50 | $10.28 | 4,124,240 |
| 2021-03-03 | $10.33 | $10.56 | $10.13 | $10.30 | $10.08 | 3,029,500 |
| 2021-03-02 | $10.22 | $10.66 | $10.10 | $10.40 | $10.18 | 4,320,000 |
| 2021-03-01 | $10.26 | $10.45 | $9.81 | $10.22 | $10.01 | 4,935,150 |
| 2021-02-26 | $10.38 | $10.61 | $10.19 | $10.24 | $10.03 | 4,651,450 |
| 2021-02-25 | $10.78 | $10.97 | $10.08 | $10.50 | $10.28 | 7,922,450 |
| 2021-02-24 | $9.83 | $10.68 | $9.83 | $10.61 | $10.39 | 10,755,750 |
| 2021-02-23 | $9.47 | $10.18 | $9.47 | $9.95 | $9.74 | 5,674,450 |
| 2021-02-22 | $9.28 | $9.68 | $9.28 | $9.47 | $9.27 | 3,829,070 |
| 2021-02-19 | $8.97 | $9.26 | $8.96 | $9.25 | $9.06 | 2,425,070 |
| 2021-02-18 | $8.99 | $9.05 | $8.95 | $9.01 | $8.82 | 1,587,580 |
| 2021-02-17 | $8.87 | $8.87 | $8.87 | $8.87 | $8.68 | 0 |
| 2021-02-16 | $8.87 | $8.87 | $8.87 | $8.87 | $8.68 | 0 |
| 2021-02-15 | $8.87 | $8.87 | $8.87 | $8.87 | $8.68 | 0 |
| 2021-02-12 | $8.87 | $8.87 | $8.87 | $8.87 | $8.68 | 0 |
| 2021-02-11 | $8.87 | $8.87 | $8.87 | $8.87 | $8.68 | 0 |
| 2021-02-10 | $8.81 | $8.89 | $8.76 | $8.87 | $8.68 | 1,278,820 |
| 2021-02-09 | $8.78 | $8.90 | $8.68 | $8.81 | $8.63 | 864,600 |
| 2021-02-08 | $8.55 | $8.82 | $8.54 | $8.78 | $8.60 | 1,220,140 |
| 2021-02-05 | $8.52 | $8.68 | $8.52 | $8.57 | $8.39 | 894,000 |
| 2021-02-04 | $8.50 | $8.61 | $8.40 | $8.52 | $8.34 | 703,000 |
| 2021-02-03 | $8.60 | $8.62 | $8.40 | $8.58 | $8.40 | 1,132,900 |
| 2021-02-02 | $8.82 | $8.85 | $8.59 | $8.62 | $8.44 | 1,273,100 |
| 2021-02-01 | $8.89 | $9.00 | $8.82 | $8.84 | $8.65 | 1,274,570 |
| 2021-01-29 | $8.84 | $8.99 | $8.70 | $8.83 | $8.64 | 1,342,000 |
| 2021-01-28 | $8.55 | $9.00 | $8.55 | $8.82 | $8.64 | 2,412,300 |
| 2021-01-27 | $8.95 | $8.98 | $8.65 | $8.70 | $8.52 | 1,457,300 |
| 2021-01-26 | $8.58 | $8.90 | $8.57 | $8.64 | $8.46 | 1,253,800 |
| 2021-01-25 | $8.58 | $8.87 | $8.58 | $8.74 | $8.56 | 2,139,000 |
| 2021-01-22 | $8.46 | $8.62 | $8.41 | $8.58 | $8.40 | 1,347,400 |
| 2021-01-21 | $8.37 | $8.99 | $8.26 | $8.57 | $8.39 | 2,446,200 |
| 2021-01-20 | $8.36 | $8.45 | $8.31 | $8.35 | $8.17 | 730,590 |
| 2021-01-19 | $8.42 | $8.47 | $8.37 | $8.41 | $8.23 | 746,100 |
| 2021-01-18 | $8.37 | $8.51 | $8.37 | $8.42 | $8.24 | 993,190 |
| 2021-01-15 | $8.28 | $8.39 | $8.12 | $8.37 | $8.19 | 829,010 |
| 2021-01-14 | $8.18 | $8.37 | $8.12 | $8.28 | $8.11 | 1,183,620 |
| 2021-01-13 | $8.52 | $8.52 | $8.14 | $8.18 | $8.01 | 2,333,330 |
| 2021-01-12 | $8.51 | $8.56 | $8.47 | $8.52 | $8.34 | 811,970 |
| 2021-01-11 | $8.71 | $8.71 | $8.49 | $8.51 | $8.33 | 1,521,090 |
| 2021-01-08 | $8.67 | $8.72 | $8.58 | $8.69 | $8.51 | 1,036,330 |
| 2021-01-07 | $8.86 | $8.86 | $8.63 | $8.67 | $8.49 | 1,518,650 |
| 2021-01-06 | $8.83 | $8.87 | $8.78 | $8.87 | $8.68 | 815,700 |
| 2021-01-05 | $8.98 | $8.98 | $8.74 | $8.85 | $8.66 | 1,373,400 |
| 2021-01-04 | $9.06 | $9.06 | $8.94 | $8.98 | $8.79 | 1,030,370 |
| 2021-01-01 | $9.02 | $9.02 | $9.02 | $9.02 | $8.83 | 0 |
| 2020-12-31 | $8.86 | $9.02 | $8.85 | $9.02 | $8.83 | 1,018,900 |
| 2020-12-30 | $9.08 | $9.08 | $8.84 | $8.91 | $8.72 | 1,323,690 |
| 2020-12-29 | $9.03 | $9.10 | $8.98 | $9.03 | $8.84 | 1,044,480 |
| 2020-12-28 | $9.12 | $9.19 | $9.03 | $9.07 | $8.88 | 1,595,300 |
| 2020-12-25 | $9.10 | $9.30 | $9.01 | $9.24 | $9.05 | 3,057,610 |
| 2020-12-24 | $9.10 | $9.15 | $8.90 | $8.90 | $8.71 | 1,452,440 |
| 2020-12-23 | $8.90 | $9.16 | $8.88 | $9.03 | $8.84 | 1,505,500 |
| 2020-12-22 | $8.84 | $9.00 | $8.73 | $8.93 | $8.74 | 2,040,400 |
| 2020-12-21 | $8.85 | $8.89 | $8.75 | $8.86 | $8.67 | 738,960 |
| 2020-12-18 | $8.84 | $8.91 | $8.80 | $8.86 | $8.67 | 592,680 |
| 2020-12-17 | $8.70 | $8.89 | $8.62 | $8.85 | $8.66 | 1,406,100 |
| 2020-12-16 | $8.76 | $8.79 | $8.69 | $8.71 | $8.53 | 797,800 |
| 2020-12-15 | $8.82 | $8.84 | $8.73 | $8.78 | $8.60 | 708,370 |
| 2020-12-14 | $8.83 | $8.89 | $8.77 | $8.85 | $8.66 | 614,470 |
| 2020-12-11 | $8.94 | $8.96 | $8.77 | $8.83 | $8.64 | 951,460 |
| 2020-12-10 | $8.90 | $9.00 | $8.86 | $8.95 | $8.76 | 647,790 |
| 2020-12-09 | $9.02 | $9.02 | $8.88 | $8.90 | $8.71 | 846,400 |
| 2020-12-08 | $9.02 | $9.05 | $8.97 | $8.98 | $8.79 | 637,510 |
| 2020-12-07 | $9.12 | $9.13 | $9.02 | $9.03 | $8.84 | 914,590 |
| 2020-12-04 | $9.21 | $9.21 | $9.11 | $9.15 | $8.96 | 632,600 |
| 2020-12-03 | $9.20 | $9.24 | $9.15 | $9.21 | $9.02 | 1,051,450 |
| 2020-12-02 | $9.15 | $9.26 | $9.11 | $9.22 | $9.03 | 1,572,390 |
| 2020-12-01 | $9.06 | $9.16 | $9.03 | $9.13 | $8.94 | 1,028,300 |
| 2020-11-30 | $9.14 | $9.15 | $9.07 | $9.09 | $8.90 | 1,049,000 |
| 2020-11-27 | $8.98 | $9.15 | $8.95 | $9.13 | $8.94 | 1,190,450 |
| 2020-11-26 | $9.01 | $9.04 | $8.90 | $8.98 | $8.79 | 832,150 |
| 2020-11-25 | $9.08 | $9.10 | $9.00 | $9.03 | $8.84 | 766,420 |
| 2020-11-24 | $9.13 | $9.15 | $9.04 | $9.06 | $8.87 | 1,100,740 |
| 2020-11-23 | $9.13 | $9.17 | $9.09 | $9.13 | $8.94 | 1,030,010 |
| 2020-11-20 | $9.17 | $9.22 | $9.12 | $9.16 | $8.97 | 890,700 |
| 2020-11-19 | $9.10 | $9.20 | $9.07 | $9.17 | $8.98 | 1,077,800 |
| 2020-11-18 | $9.04 | $9.18 | $9.04 | $9.11 | $8.92 | 1,293,500 |
| 2020-11-17 | $9.03 | $9.06 | $8.95 | $9.04 | $8.85 | 760,900 |
| 2020-11-16 | $8.99 | $9.04 | $8.88 | $9.01 | $8.82 | 1,277,100 |
| 2020-11-13 | $8.90 | $8.93 | $8.80 | $8.87 | $8.68 | 960,760 |
| 2020-11-12 | $8.99 | $9.06 | $8.91 | $8.93 | $8.74 | 842,000 |
| 2020-11-11 | $8.99 | $9.08 | $8.83 | $9.02 | $8.83 | 1,348,280 |
| 2020-11-10 | $9.11 | $9.14 | $8.96 | $8.98 | $8.79 | 1,464,910 |
| 2020-11-09 | $9.02 | $9.14 | $8.95 | $9.10 | $8.91 | 1,655,500 |
| 2020-11-06 | $8.94 | $9.05 | $8.87 | $8.97 | $8.78 | 1,205,360 |
| 2020-11-05 | $8.83 | $8.96 | $8.83 | $8.94 | $8.75 | 1,070,090 |
| 2020-11-04 | $8.81 | $8.84 | $8.74 | $8.82 | $8.64 | 937,400 |
| 2020-11-03 | $8.64 | $8.87 | $8.64 | $8.78 | $8.60 | 1,368,800 |
| 2020-11-02 | $8.73 | $8.80 | $8.62 | $8.64 | $8.46 | 1,814,340 |
| 2020-10-30 | $9.01 | $9.07 | $8.70 | $8.77 | $8.59 | 1,787,390 |
| 2020-10-29 | $8.99 | $9.09 | $8.91 | $9.01 | $8.82 | 797,000 |
| 2020-10-28 | $9.08 | $9.14 | $8.88 | $9.09 | $8.90 | 1,190,020 |
| 2020-10-27 | $9.16 | $9.17 | $9.00 | $9.07 | $8.88 | 847,050 |
| 2020-10-26 | $9.19 | $9.20 | $9.01 | $9.17 | $8.98 | 913,700 |
| 2020-10-23 | $9.38 | $9.44 | $9.15 | $9.18 | $8.99 | 1,631,640 |
| 2020-10-22 | $9.34 | $9.39 | $9.27 | $9.39 | $9.19 | 671,760 |
| 2020-10-21 | $9.53 | $9.53 | $9.32 | $9.36 | $9.16 | 993,270 |
| 2020-10-20 | $9.40 | $9.50 | $9.33 | $9.50 | $9.30 | 1,060,670 |
| 2020-10-19 | $9.59 | $9.65 | $9.40 | $9.41 | $9.21 | 1,456,660 |
| 2020-10-16 | $9.64 | $9.64 | $9.47 | $9.55 | $9.35 | 826,500 |
| 2020-10-15 | $9.70 | $9.80 | $9.52 | $9.52 | $9.32 | 1,364,640 |
| 2020-10-14 | $9.91 | $9.91 | $9.62 | $9.70 | $9.50 | 1,849,700 |
| 2020-10-13 | $9.89 | $10.02 | $9.80 | $9.92 | $9.71 | 1,493,760 |
| 2020-10-12 | $9.69 | $9.95 | $9.66 | $9.87 | $9.66 | 1,492,740 |
| 2020-10-09 | $9.53 | $9.70 | $9.46 | $9.69 | $9.49 | 1,336,760 |
| 2020-10-08 | $9.43 | $9.43 | $9.43 | $9.43 | $9.23 | 0 |
| 2020-10-07 | $9.43 | $9.43 | $9.43 | $9.43 | $9.23 | 0 |
| 2020-10-06 | $9.43 | $9.43 | $9.43 | $9.43 | $9.23 | 0 |
| 2020-10-05 | $9.43 | $9.43 | $9.43 | $9.43 | $9.23 | 0 |
| 2020-10-02 | $9.43 | $9.43 | $9.43 | $9.43 | $9.23 | 0 |
| 2020-10-01 | $9.43 | $9.43 | $9.43 | $9.43 | $9.23 | 0 |
| 2020-09-30 | $9.43 | $9.48 | $9.30 | $9.43 | $9.23 | 817,300 |
| 2020-09-29 | $9.46 | $9.59 | $9.40 | $9.42 | $9.22 | 1,014,280 |
| 2020-09-28 | $9.72 | $9.77 | $9.46 | $9.46 | $9.26 | 1,237,180 |
| 2020-09-25 | $9.50 | $9.95 | $9.22 | $9.77 | $9.57 | 2,306,150 |
| 2020-09-24 | $9.71 | $9.71 | $9.42 | $9.43 | $9.23 | 1,636,910 |
| 2020-09-23 | $9.74 | $9.82 | $9.71 | $9.73 | $9.53 | 686,900 |
| 2020-09-22 | $10.05 | $10.05 | $9.72 | $9.75 | $9.55 | 1,160,300 |
| 2020-09-21 | $9.93 | $10.02 | $9.86 | $9.96 | $9.75 | 1,420,130 |
| 2020-09-18 | $9.76 | $9.91 | $9.71 | $9.90 | $9.69 | 1,229,800 |
| 2020-09-17 | $9.72 | $9.84 | $9.66 | $9.76 | $9.56 | 1,043,590 |
| 2020-09-16 | $9.93 | $9.93 | $9.70 | $9.74 | $9.54 | 1,470,730 |
| 2020-09-15 | $10.02 | $10.08 | $9.87 | $9.93 | $9.72 | 1,517,090 |
| 2020-09-14 | $10.00 | $10.10 | $9.84 | $9.95 | $9.74 | 1,531,100 |
| 2020-09-11 | $9.59 | $10.00 | $9.53 | $9.94 | $9.73 | 2,034,800 |
| 2020-09-10 | $9.93 | $10.07 | $9.56 | $9.60 | $9.40 | 2,432,600 |
| 2020-09-09 | $10.18 | $10.18 | $9.90 | $9.90 | $9.69 | 2,343,800 |
| 2020-09-08 | $10.28 | $10.35 | $10.00 | $10.19 | $9.98 | 2,418,420 |
| 2020-09-07 | $10.31 | $10.47 | $10.25 | $10.28 | $10.06 | 1,741,050 |
| 2020-09-04 | $10.31 | $10.38 | $10.15 | $10.37 | $10.15 | 2,021,840 |
| 2020-09-03 | $10.45 | $10.56 | $10.35 | $10.42 | $10.20 | 1,542,970 |
| 2020-09-02 | $10.49 | $10.53 | $10.33 | $10.43 | $10.21 | 1,676,190 |
| 2020-09-01 | $10.50 | $10.57 | $10.40 | $10.45 | $10.23 | 1,341,300 |
| 2020-08-31 | $10.54 | $10.68 | $10.48 | $10.54 | $10.32 | 2,049,100 |
| 2020-08-28 | $10.52 | $10.59 | $10.36 | $10.59 | $10.37 | 2,746,700 |
| 2020-08-27 | $10.53 | $10.65 | $10.38 | $10.58 | $10.36 | 1,817,060 |
| 2020-08-26 | $10.70 | $10.80 | $10.50 | $10.55 | $10.33 | 2,397,100 |
| 2020-08-25 | $10.86 | $11.06 | $10.71 | $10.73 | $10.50 | 2,369,200 |
| 2020-08-24 | $10.88 | $11.10 | $10.68 | $10.91 | $10.68 | 2,572,200 |
| 2020-08-21 | $10.74 | $10.85 | $10.66 | $10.84 | $10.61 | 2,162,880 |
| 2020-08-20 | $10.83 | $10.92 | $10.66 | $10.66 | $10.44 | 2,650,550 |
| 2020-08-19 | $10.95 | $11.28 | $10.85 | $10.85 | $10.62 | 3,658,050 |
| 2020-08-18 | $11.16 | $11.16 | $10.88 | $10.97 | $10.74 | 4,574,430 |
| 2020-08-17 | $10.46 | $11.41 | $10.45 | $11.17 | $10.94 | 6,179,000 |
| 2020-08-14 | $10.44 | $10.50 | $10.30 | $10.48 | $10.26 | 1,902,680 |
| 2020-08-13 | $10.43 | $10.57 | $10.43 | $10.48 | $10.26 | 2,315,400 |
| 2020-08-12 | $10.48 | $10.51 | $10.22 | $10.48 | $10.26 | 3,564,180 |
| 2020-08-11 | $10.94 | $10.97 | $10.47 | $10.48 | $10.26 | 5,347,280 |
| 2020-08-10 | $10.87 | $11.03 | $10.76 | $10.89 | $10.66 | 4,113,500 |
| 2020-08-07 | $11.33 | $11.35 | $10.92 | $10.96 | $10.73 | 7,430,620 |
| 2020-08-06 | $10.79 | $11.48 | $10.76 | $11.39 | $11.15 | 11,271,140 |
| 2020-08-05 | $10.83 | $10.92 | $10.70 | $10.79 | $10.56 | 3,878,700 |
| 2020-08-04 | $10.70 | $11.06 | $10.55 | $10.93 | $10.70 | 7,139,130 |
| 2020-08-03 | $10.31 | $10.85 | $10.31 | $10.66 | $10.44 | 5,470,670 |
| 2020-07-31 | $10.36 | $10.48 | $10.10 | $10.26 | $10.04 | 4,651,600 |
| 2020-07-30 | $10.36 | $10.57 | $10.34 | $10.37 | $10.15 | 3,378,020 |
| 2020-07-29 | $10.28 | $10.35 | $10.10 | $10.34 | $10.12 | 3,420,110 |
| 2020-07-28 | $10.57 | $10.71 | $10.40 | $10.51 | $10.05 | 3,647,300 |
| 2020-07-27 | $10.63 | $10.73 | $10.31 | $10.57 | $10.10 | 3,205,950 |
| 2020-07-24 | $10.85 | $11.05 | $10.56 | $10.64 | $10.17 | 5,570,970 |
| 2020-07-23 | $11.02 | $11.18 | $10.72 | $10.91 | $10.43 | 5,749,640 |
| 2020-07-22 | $10.53 | $11.30 | $10.45 | $11.06 | $10.57 | 10,885,930 |
| 2020-07-21 | $10.48 | $10.61 | $10.36 | $10.46 | $10.00 | 3,955,710 |
| 2020-07-20 | $10.29 | $10.65 | $10.29 | $10.57 | $10.10 | 5,815,770 |
| 2020-07-17 | $10.35 | $10.44 | $10.11 | $10.25 | $9.80 | 3,733,100 |
| 2020-07-16 | $10.85 | $10.94 | $10.32 | $10.32 | $9.87 | 6,082,300 |
| 2020-07-15 | $11.20 | $11.28 | $10.62 | $10.74 | $10.27 | 7,071,770 |
| 2020-07-14 | $10.95 | $11.33 | $10.82 | $11.04 | $10.55 | 7,352,140 |
| 2020-07-13 | $10.70 | $11.08 | $10.69 | $11.00 | $10.52 | 6,107,520 |
| 2020-07-10 | $10.71 | $10.98 | $10.60 | $10.76 | $10.29 | 7,203,590 |
| 2020-07-09 | $10.72 | $10.83 | $10.56 | $10.79 | $10.31 | 7,526,490 |
| 2020-07-08 | $10.10 | $10.97 | $10.10 | $10.71 | $10.24 | 9,984,340 |
| 2020-07-07 | $10.16 | $10.36 | $10.03 | $10.17 | $9.72 | 7,165,410 |
| 2020-07-06 | $9.88 | $10.38 | $9.80 | $10.15 | $9.70 | 7,576,470 |
| 2020-07-03 | $9.57 | $9.71 | $9.56 | $9.69 | $9.26 | 3,342,730 |
| 2020-07-02 | $9.33 | $9.63 | $9.32 | $9.57 | $9.15 | 3,243,310 |
| 2020-07-01 | $9.26 | $9.38 | $9.17 | $9.34 | $8.93 | 1,492,840 |
| 2020-06-30 | $9.18 | $9.32 | $9.18 | $9.26 | $8.85 | 1,135,300 |
| 2020-06-29 | $9.34 | $9.34 | $9.17 | $9.18 | $8.78 | 1,173,500 |
| 2020-06-26 | $9.34 | $9.34 | $9.34 | $9.34 | $8.93 | 0 |
| 2020-06-25 | $9.34 | $9.34 | $9.34 | $9.34 | $8.93 | 0 |
| 2020-06-24 | $9.31 | $9.37 | $9.26 | $9.34 | $8.93 | 1,072,010 |
| 2020-06-23 | $9.38 | $9.40 | $9.28 | $9.31 | $8.90 | 1,157,800 |
| 2020-06-22 | $9.59 | $9.60 | $9.36 | $9.39 | $8.98 | 1,871,660 |
| 2020-06-19 | $9.42 | $9.54 | $9.39 | $9.50 | $9.08 | 1,638,180 |
| 2020-06-18 | $9.39 | $9.45 | $9.34 | $9.41 | $9.00 | 1,437,620 |
| 2020-06-17 | $9.39 | $9.55 | $9.34 | $9.44 | $9.02 | 1,673,200 |
| 2020-06-16 | $9.24 | $9.41 | $9.20 | $9.39 | $8.98 | 1,613,150 |
| 2020-06-15 | $9.23 | $9.35 | $9.15 | $9.17 | $8.77 | 1,600,590 |
| 2020-06-12 | $9.05 | $9.34 | $9.05 | $9.27 | $8.86 | 1,620,860 |
| 2020-06-11 | $9.44 | $9.51 | $9.24 | $9.26 | $8.85 | 2,274,600 |
| 2020-06-10 | $9.51 | $9.51 | $9.39 | $9.45 | $9.03 | 1,831,400 |
| 2020-06-09 | $9.49 | $9.61 | $9.38 | $9.51 | $9.09 | 2,213,460 |
| 2020-06-08 | $9.63 | $9.71 | $9.45 | $9.45 | $9.03 | 2,307,100 |
| 2020-06-05 | $9.74 | $9.75 | $9.48 | $9.59 | $9.17 | 2,484,670 |
| 2020-06-04 | $9.70 | $9.78 | $9.55 | $9.70 | $9.27 | 3,063,020 |
| 2020-06-03 | $9.80 | $9.97 | $9.67 | $9.68 | $9.25 | 4,957,100 |
| 2020-06-02 | $9.68 | $9.96 | $9.58 | $9.79 | $9.36 | 6,031,560 |
| 2020-06-01 | $9.50 | $9.60 | $9.41 | $9.60 | $9.18 | 4,833,200 |
| 2020-05-29 | $9.25 | $9.63 | $9.13 | $9.49 | $9.07 | 4,765,970 |
| 2020-05-28 | $9.39 | $9.48 | $9.10 | $9.26 | $8.85 | 3,286,100 |
| 2020-05-27 | $9.51 | $9.67 | $9.34 | $9.39 | $8.98 | 4,789,560 |
| 2020-05-26 | $9.25 | $9.83 | $9.12 | $9.51 | $9.09 | 6,220,850 |
| 2020-05-25 | $9.12 | $9.45 | $9.10 | $9.17 | $8.77 | 3,635,550 |
| 2020-05-22 | $9.36 | $9.48 | $9.06 | $9.19 | $8.78 | 4,099,540 |
| 2020-05-21 | $9.19 | $9.49 | $9.19 | $9.46 | $9.04 | 6,412,410 |
| 2020-05-20 | $9.16 | $9.55 | $9.15 | $9.19 | $8.78 | 4,389,650 |
| 2020-05-19 | $8.93 | $9.42 | $8.93 | $9.28 | $8.87 | 4,836,140 |
| 2020-05-18 | $8.71 | $9.10 | $8.71 | $8.93 | $8.54 | 3,269,770 |
| 2020-05-15 | $8.77 | $8.84 | $8.66 | $8.70 | $8.32 | 1,546,210 |
| 2020-05-14 | $8.69 | $8.93 | $8.66 | $8.77 | $8.38 | 2,357,600 |
| 2020-05-13 | $8.63 | $8.68 | $8.60 | $8.68 | $8.30 | 558,340 |
| 2020-05-12 | $8.77 | $8.77 | $8.58 | $8.66 | $8.28 | 1,152,100 |
| 2020-05-11 | $8.82 | $8.86 | $8.71 | $8.76 | $8.37 | 993,440 |
| 2020-05-08 | $8.71 | $8.83 | $8.70 | $8.82 | $8.43 | 1,104,900 |
| 2020-05-07 | $8.77 | $8.80 | $8.70 | $8.71 | $8.33 | 1,131,600 |
| 2020-05-06 | $8.73 | $8.88 | $8.64 | $8.81 | $8.42 | 1,242,000 |
| 2020-05-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.38 | 0 |
| 2020-05-04 | $8.77 | $8.77 | $8.77 | $8.77 | $8.38 | 0 |
| 2020-05-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.38 | 0 |
| 2020-04-30 | $8.60 | $8.81 | $8.51 | $8.77 | $8.38 | 1,733,000 |
| 2020-04-29 | $8.40 | $8.62 | $8.40 | $8.47 | $8.10 | 727,110 |
| 2020-04-28 | $8.69 | $8.69 | $8.31 | $8.45 | $8.08 | 1,306,720 |
| 2020-04-27 | $8.66 | $8.70 | $8.62 | $8.67 | $8.29 | 922,590 |
| 2020-04-24 | $8.86 | $8.86 | $8.64 | $8.66 | $8.28 | 1,146,610 |
| 2020-04-23 | $8.82 | $8.90 | $8.80 | $8.84 | $8.45 | 1,231,290 |
| 2020-04-22 | $8.76 | $8.83 | $8.71 | $8.81 | $8.42 | 1,034,630 |
| 2020-04-21 | $8.88 | $8.93 | $8.73 | $8.81 | $8.42 | 1,827,790 |
| 2020-04-20 | $8.69 | $9.29 | $8.63 | $9.00 | $8.60 | 3,061,350 |
| 2020-04-17 | $8.65 | $8.77 | $8.63 | $8.70 | $8.32 | 1,132,030 |
| 2020-04-16 | $8.60 | $8.66 | $8.60 | $8.65 | $8.27 | 762,910 |
| 2020-04-15 | $8.75 | $8.76 | $8.61 | $8.64 | $8.26 | 958,800 |
| 2020-04-14 | $8.68 | $8.76 | $8.68 | $8.76 | $8.37 | 904,650 |
| 2020-04-13 | $8.65 | $8.73 | $8.59 | $8.68 | $8.30 | 617,250 |
| 2020-04-10 | $8.79 | $8.85 | $8.70 | $8.71 | $8.33 | 1,204,880 |
| 2020-04-09 | $8.85 | $8.88 | $8.79 | $8.82 | $8.43 | 1,261,860 |
| 2020-04-08 | $8.74 | $8.86 | $8.70 | $8.86 | $8.47 | 1,455,680 |
| 2020-04-07 | $8.70 | $8.79 | $8.65 | $8.76 | $8.37 | 1,382,120 |
| 2020-04-06 | $8.58 | $8.58 | $8.58 | $8.58 | $8.20 | 0 |
| 2020-04-03 | $8.63 | $8.67 | $8.53 | $8.58 | $8.20 | 930,530 |
| 2020-04-02 | $8.51 | $8.65 | $8.50 | $8.64 | $8.26 | 1,023,910 |
| 2020-04-01 | $8.53 | $8.69 | $8.53 | $8.56 | $8.18 | 755,700 |
| 2020-03-31 | $8.65 | $8.70 | $8.59 | $8.60 | $8.22 | 946,990 |
| 2020-03-30 | $8.68 | $8.70 | $8.50 | $8.60 | $8.22 | 1,460,910 |
| 2020-03-27 | $8.93 | $8.98 | $8.76 | $8.78 | $8.39 | 1,580,200 |
| 2020-03-26 | $8.84 | $8.90 | $8.78 | $8.85 | $8.46 | 1,167,740 |
| 2020-03-25 | $8.98 | $8.99 | $8.85 | $8.92 | $8.53 | 1,453,580 |
| 2020-03-24 | $8.74 | $8.94 | $8.63 | $8.80 | $8.41 | 1,603,650 |
| 2020-03-23 | $8.70 | $8.84 | $8.62 | $8.62 | $8.24 | 1,438,400 |
| 2020-03-20 | $8.85 | $8.92 | $8.69 | $8.88 | $8.49 | 1,782,570 |
| 2020-03-19 | $8.78 | $8.95 | $8.63 | $8.81 | $8.42 | 2,837,290 |
| 2020-03-18 | $9.28 | $9.38 | $8.84 | $8.86 | $8.47 | 3,304,820 |
| 2020-03-17 | $9.44 | $9.63 | $9.00 | $9.20 | $8.79 | 3,491,560 |
| 2020-03-16 | $9.48 | $9.80 | $9.29 | $9.34 | $8.93 | 4,069,100 |
| 2020-03-13 | $9.11 | $9.50 | $9.11 | $9.48 | $9.06 | 3,587,700 |
| 2020-03-12 | $9.33 | $9.85 | $9.30 | $9.63 | $9.21 | 4,368,500 |
| 2020-03-11 | $9.36 | $9.90 | $9.29 | $9.52 | $9.10 | 6,018,260 |
| 2020-03-10 | $9.16 | $9.39 | $9.05 | $9.36 | $8.95 | 3,271,650 |
| 2020-03-09 | $9.38 | $9.58 | $9.23 | $9.31 | $8.90 | 3,321,360 |
| 2020-03-06 | $9.43 | $9.80 | $9.35 | $9.53 | $9.11 | 5,390,310 |
| 2020-03-05 | $9.39 | $9.45 | $9.30 | $9.43 | $9.01 | 3,135,040 |
| 2020-03-04 | $9.09 | $9.44 | $9.04 | $9.35 | $8.94 | 2,625,580 |
| 2020-03-03 | $9.14 | $9.21 | $9.05 | $9.11 | $8.71 | 2,451,080 |
| 2020-03-02 | $8.85 | $9.10 | $8.80 | $9.05 | $8.65 | 1,810,760 |
| 2020-02-28 | $9.03 | $9.03 | $8.75 | $8.75 | $8.36 | 3,209,310 |
| 2020-02-27 | $9.15 | $9.35 | $9.15 | $9.22 | $8.81 | 1,713,800 |
| 2020-02-26 | $9.12 | $9.36 | $9.06 | $9.16 | $8.76 | 2,437,630 |
| 2020-02-25 | $9.21 | $9.30 | $9.05 | $9.19 | $8.78 | 3,120,210 |
| 2020-02-24 | $9.40 | $9.44 | $9.28 | $9.40 | $8.99 | 2,727,090 |
| 2020-02-21 | $9.43 | $9.48 | $9.30 | $9.40 | $8.99 | 3,375,540 |
| 2020-02-20 | $9.15 | $9.59 | $9.12 | $9.46 | $9.04 | 4,725,150 |
| 2020-02-19 | $9.10 | $9.17 | $9.05 | $9.07 | $8.67 | 2,203,850 |
| 2020-02-18 | $8.98 | $9.17 | $8.93 | $9.13 | $8.73 | 2,914,400 |
| 2020-02-17 | $8.75 | $9.03 | $8.71 | $9.02 | $8.62 | 3,059,450 |
| 2020-02-14 | $8.67 | $8.72 | $8.62 | $8.68 | $8.30 | 1,420,500 |
| 2020-02-13 | $8.87 | $8.87 | $8.64 | $8.67 | $8.29 | 2,359,570 |
| 2020-02-12 | $8.81 | $8.90 | $8.79 | $8.87 | $8.48 | 1,794,800 |
| 2020-02-11 | $8.87 | $8.97 | $8.75 | $8.81 | $8.42 | 1,920,550 |
| 2020-02-10 | $8.62 | $8.84 | $8.61 | $8.83 | $8.44 | 2,176,040 |
| 2020-02-07 | $8.65 | $8.74 | $8.56 | $8.69 | $8.31 | 2,044,170 |
| 2020-02-06 | $8.56 | $8.74 | $8.41 | $8.69 | $8.31 | 2,265,890 |
| 2020-02-05 | $8.51 | $8.70 | $8.40 | $8.55 | $8.17 | 2,305,910 |
| 2020-02-04 | $8.02 | $8.65 | $8.02 | $8.46 | $8.09 | 4,420,800 |
| 2020-02-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.52 | 565,400 |
| 2020-01-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.46 | 0 |
| 2020-01-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.46 | 0 |
| 2020-01-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.46 | 0 |
| 2020-01-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.46 | 0 |
| 2020-01-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.46 | 0 |
| 2020-01-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.46 | 0 |
| 2020-01-23 | $10.06 | $10.16 | $9.81 | $9.90 | $9.46 | 2,047,200 |
| 2020-01-22 | $10.20 | $10.21 | $10.07 | $10.16 | $9.71 | 1,545,900 |
| 2020-01-21 | $10.35 | $10.36 | $10.21 | $10.21 | $9.76 | 1,772,600 |
| 2020-01-20 | $10.20 | $10.35 | $10.18 | $10.35 | $9.89 | 1,827,380 |
| 2020-01-17 | $10.16 | $10.23 | $10.14 | $10.17 | $9.72 | 1,026,190 |
| 2020-01-16 | $10.21 | $10.22 | $10.15 | $10.16 | $9.71 | 1,099,200 |
| 2020-01-15 | $10.30 | $10.30 | $10.16 | $10.20 | $9.75 | 1,800,650 |
| 2020-01-14 | $10.29 | $10.47 | $10.26 | $10.32 | $9.87 | 2,917,690 |
| 2020-01-13 | $10.27 | $10.29 | $10.15 | $10.29 | $9.84 | 1,658,050 |
| 2020-01-10 | $10.28 | $10.30 | $10.20 | $10.27 | $9.82 | 1,094,910 |
| 2020-01-09 | $10.15 | $10.28 | $10.15 | $10.28 | $9.83 | 1,693,280 |
| 2020-01-08 | $10.24 | $10.28 | $10.06 | $10.10 | $9.65 | 2,074,930 |
| 2020-01-07 | $10.15 | $10.30 | $10.15 | $10.30 | $9.85 | 1,712,960 |
| 2020-01-06 | $10.15 | $10.29 | $10.12 | $10.18 | $9.73 | 1,780,580 |
| 2020-01-03 | $10.32 | $10.33 | $10.16 | $10.24 | $9.79 | 1,727,490 |
| 2020-01-02 | $10.20 | $10.35 | $10.16 | $10.30 | $9.85 | 1,878,250 |
| 2020-01-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.70 | 0 |
| 2019-12-31 | $10.15 | $10.23 | $10.09 | $10.15 | $9.70 | 1,307,560 |
| 2019-12-30 | $10.00 | $10.16 | $9.93 | $10.16 | $9.71 | 1,502,610 |
| 2019-12-27 | $10.13 | $10.14 | $10.02 | $10.04 | $9.60 | 1,140,200 |
| 2019-12-26 | $9.91 | $10.12 | $9.91 | $10.11 | $9.66 | 1,431,440 |
| 2019-12-25 | $9.94 | $9.95 | $9.88 | $9.91 | $9.47 | 634,100 |
| 2019-12-24 | $9.86 | $9.93 | $9.81 | $9.90 | $9.46 | 705,250 |
| 2019-12-23 | $10.02 | $10.03 | $9.83 | $9.84 | $9.41 | 1,065,400 |
| 2019-12-20 | $10.13 | $10.13 | $10.01 | $10.01 | $9.57 | 947,680 |
| 2019-12-19 | $10.03 | $10.10 | $10.02 | $10.09 | $9.65 | 987,200 |
| 2019-12-18 | $10.08 | $10.13 | $10.01 | $10.03 | $9.59 | 1,381,100 |
| 2019-12-17 | $9.95 | $10.15 | $9.95 | $10.09 | $9.65 | 2,069,780 |
| 2019-12-16 | $9.94 | $10.00 | $9.87 | $9.99 | $9.55 | 1,400,280 |
| 2019-12-13 | $9.76 | $9.95 | $9.76 | $9.91 | $9.47 | 1,483,150 |
| 2019-12-12 | $9.80 | $9.81 | $9.71 | $9.73 | $9.30 | 718,600 |
| 2019-12-11 | $9.80 | $9.83 | $9.75 | $9.80 | $9.37 | 798,100 |
| 2019-12-10 | $9.83 | $9.83 | $9.75 | $9.81 | $9.38 | 946,460 |
| 2019-12-09 | $9.85 | $9.92 | $9.81 | $9.85 | $9.42 | 751,200 |
| 2019-12-06 | $9.78 | $9.90 | $9.75 | $9.89 | $9.45 | 796,330 |
| 2019-12-05 | $9.70 | $9.78 | $9.67 | $9.78 | $9.35 | 678,400 |
| 2019-12-04 | $9.68 | $9.69 | $9.62 | $9.67 | $9.24 | 377,880 |
| 2019-12-03 | $9.65 | $9.70 | $9.50 | $9.70 | $9.27 | 584,490 |
| 2019-12-02 | $9.70 | $9.74 | $9.67 | $9.69 | $9.26 | 423,700 |
| 2019-11-29 | $9.69 | $9.74 | $9.63 | $9.68 | $9.25 | 502,860 |
| 2019-11-28 | $9.80 | $9.80 | $9.70 | $9.72 | $9.29 | 508,660 |
| 2019-11-27 | $9.79 | $9.85 | $9.75 | $9.80 | $9.37 | 555,610 |
| 2019-11-26 | $9.73 | $9.83 | $9.70 | $9.80 | $9.37 | 536,000 |
| 2019-11-25 | $9.69 | $9.78 | $9.65 | $9.78 | $9.35 | 706,870 |
| 2019-11-22 | $9.76 | $9.88 | $9.68 | $9.69 | $9.26 | 704,300 |
| 2019-11-21 | $9.81 | $9.81 | $9.71 | $9.76 | $9.33 | 441,600 |
| 2019-11-20 | $9.95 | $9.95 | $9.79 | $9.81 | $9.38 | 680,600 |
| 2019-11-19 | $9.83 | $9.94 | $9.80 | $9.93 | $9.49 | 834,800 |
| 2019-11-18 | $9.78 | $9.87 | $9.70 | $9.84 | $9.41 | 802,400 |
| 2019-11-15 | $9.81 | $9.85 | $9.70 | $9.81 | $9.38 | 769,600 |
| 2019-11-14 | $9.77 | $9.86 | $9.70 | $9.81 | $9.38 | 630,310 |
| 2019-11-13 | $9.90 | $9.90 | $9.67 | $9.72 | $9.29 | 916,000 |
| 2019-11-12 | $9.80 | $9.87 | $9.72 | $9.85 | $9.42 | 860,570 |
| 2019-11-11 | $9.98 | $10.02 | $9.80 | $9.81 | $9.38 | 1,662,260 |
| 2019-11-08 | $10.17 | $10.21 | $10.06 | $10.09 | $9.65 | 985,690 |
| 2019-11-07 | $10.27 | $10.27 | $10.12 | $10.15 | $9.70 | 917,080 |
| 2019-11-06 | $10.34 | $10.43 | $10.11 | $10.16 | $9.71 | 1,349,900 |
| 2019-11-05 | $10.41 | $10.43 | $10.25 | $10.35 | $9.89 | 1,137,240 |
| 2019-11-04 | $10.41 | $10.50 | $10.37 | $10.41 | $9.95 | 1,200,100 |
| 2019-11-01 | $10.23 | $10.37 | $10.16 | $10.36 | $9.90 | 959,840 |
| 2019-10-31 | $10.35 | $10.37 | $10.21 | $10.28 | $9.83 | 882,510 |
| 2019-10-30 | $10.44 | $10.47 | $10.29 | $10.29 | $9.84 | 1,120,400 |
| 2019-10-29 | $10.53 | $10.55 | $10.44 | $10.48 | $10.02 | 1,286,010 |
| 2019-10-28 | $10.36 | $10.54 | $10.36 | $10.53 | $10.07 | 1,512,440 |
| 2019-10-25 | $10.38 | $10.40 | $10.28 | $10.36 | $9.90 | 920,600 |
| 2019-10-24 | $10.30 | $10.38 | $10.25 | $10.38 | $9.92 | 658,850 |
| 2019-10-23 | $10.43 | $10.43 | $10.28 | $10.32 | $9.87 | 693,200 |
| 2019-10-22 | $10.30 | $10.53 | $10.28 | $10.44 | $9.98 | 974,300 |
| 2019-10-21 | $10.30 | $10.38 | $10.10 | $10.29 | $9.84 | 973,800 |
| 2019-10-18 | $10.40 | $10.47 | $10.29 | $10.30 | $9.85 | 998,250 |
| 2019-10-17 | $10.50 | $10.55 | $10.37 | $10.39 | $9.93 | 836,200 |
| 2019-10-16 | $10.53 | $10.70 | $10.53 | $10.53 | $10.07 | 1,336,110 |
| 2019-10-15 | $10.59 | $10.59 | $10.42 | $10.52 | $10.06 | 923,800 |
| 2019-10-14 | $10.58 | $10.67 | $10.53 | $10.62 | $10.15 | 1,485,470 |
| 2019-10-11 | $10.48 | $10.54 | $10.34 | $10.50 | $10.04 | 1,011,960 |
| 2019-10-10 | $10.37 | $10.50 | $10.33 | $10.47 | $10.01 | 799,400 |
| 2019-10-09 | $10.27 | $10.38 | $10.23 | $10.37 | $9.91 | 682,420 |
| 2019-10-08 | $10.44 | $10.49 | $10.28 | $10.29 | $9.84 | 1,113,200 |
| 2019-10-07 | $10.42 | $10.42 | $10.42 | $10.42 | $9.96 | 0 |
| 2019-10-04 | $10.42 | $10.42 | $10.42 | $10.42 | $9.96 | 0 |
| 2019-10-03 | $10.42 | $10.42 | $10.42 | $10.42 | $9.96 | 0 |
| 2019-10-02 | $10.42 | $10.42 | $10.42 | $10.42 | $9.96 | 0 |
| 2019-10-01 | $10.42 | $10.42 | $10.42 | $10.42 | $9.96 | 0 |
| 2019-09-30 | $10.44 | $10.55 | $10.37 | $10.42 | $9.96 | 856,800 |
| 2019-09-27 | $10.44 | $10.54 | $10.43 | $10.50 | $10.04 | 987,160 |
| 2019-09-26 | $10.80 | $10.91 | $10.41 | $10.46 | $10.00 | 1,913,100 |
| 2019-09-25 | $10.79 | $10.92 | $10.71 | $10.83 | $10.35 | 1,557,210 |
| 2019-09-24 | $10.82 | $10.91 | $10.78 | $10.85 | $10.37 | 1,347,310 |
| 2019-09-23 | $10.96 | $10.99 | $10.71 | $10.78 | $10.30 | 2,119,090 |
| 2019-09-20 | $11.01 | $11.18 | $11.01 | $11.05 | $10.56 | 2,582,610 |
| 2019-09-19 | $11.00 | $11.11 | $10.88 | $11.06 | $10.57 | 3,778,410 |
| 2019-09-18 | $10.70 | $11.24 | $10.70 | $11.10 | $10.61 | 6,275,350 |
| 2019-09-17 | $10.85 | $10.85 | $10.66 | $10.69 | $10.22 | 2,226,600 |
| 2019-09-16 | $10.89 | $10.95 | $10.83 | $10.86 | $10.38 | 1,710,230 |
| 2019-09-13 | $10.89 | $10.89 | $10.89 | $10.89 | $10.41 | 0 |
| 2019-09-12 | $10.87 | $10.90 | $10.78 | $10.89 | $10.41 | 1,426,440 |
| 2019-09-11 | $10.98 | $11.03 | $10.81 | $10.85 | $10.37 | 1,666,150 |
| 2019-09-10 | $10.93 | $11.00 | $10.80 | $10.98 | $10.50 | 2,469,470 |
| 2019-09-09 | $10.86 | $10.92 | $10.60 | $10.91 | $10.43 | 2,941,520 |
| 2019-09-06 | $10.75 | $10.84 | $10.66 | $10.77 | $10.30 | 1,781,870 |
| 2019-09-05 | $10.75 | $10.90 | $10.73 | $10.74 | $10.27 | 3,225,730 |
| 2019-09-04 | $10.57 | $10.69 | $10.51 | $10.69 | $10.22 | 2,466,220 |
| 2019-09-03 | $10.51 | $10.62 | $10.50 | $10.54 | $10.08 | 1,567,500 |
| 2019-09-02 | $10.36 | $10.54 | $10.29 | $10.50 | $10.04 | 1,138,190 |
| 2019-08-30 | $10.53 | $10.63 | $10.31 | $10.35 | $9.89 | 1,562,440 |
| 2019-08-29 | $10.53 | $10.58 | $10.45 | $10.50 | $10.04 | 1,210,460 |
| 2019-08-28 | $10.61 | $10.64 | $10.48 | $10.53 | $10.07 | 1,525,800 |
| 2019-08-27 | $10.46 | $10.66 | $10.46 | $10.60 | $10.13 | 2,069,710 |
| 2019-08-26 | $10.28 | $10.58 | $10.28 | $10.46 | $10.00 | 1,675,810 |
| 2019-08-23 | $10.54 | $10.62 | $10.46 | $10.50 | $10.04 | 1,504,690 |
| 2019-08-22 | $10.70 | $10.72 | $10.46 | $10.54 | $10.08 | 2,178,250 |
| 2019-08-21 | $10.45 | $10.85 | $10.39 | $10.67 | $10.20 | 4,060,630 |
| 2019-08-20 | $10.45 | $10.69 | $10.40 | $10.46 | $10.00 | 2,246,080 |
| 2019-08-19 | $10.23 | $10.45 | $10.20 | $10.45 | $9.99 | 2,065,000 |
| 2019-08-16 | $10.15 | $10.25 | $10.10 | $10.17 | $9.72 | 1,259,800 |
| 2019-08-15 | $9.99 | $10.17 | $9.90 | $10.15 | $9.70 | 1,094,950 |
| 2019-08-14 | $10.18 | $10.27 | $10.11 | $10.14 | $9.69 | 1,152,600 |
| 2019-08-13 | $10.03 | $10.10 | $9.97 | $10.08 | $9.64 | 790,300 |
| 2019-08-12 | $9.96 | $10.11 | $9.93 | $10.11 | $9.66 | 898,500 |
| 2019-08-09 | $10.24 | $10.24 | $9.97 | $9.99 | $9.55 | 1,470,300 |
| 2019-08-08 | $10.13 | $10.23 | $10.09 | $10.16 | $9.71 | 1,316,000 |
| 2019-08-07 | $10.40 | $10.48 | $10.07 | $10.12 | $9.67 | 2,387,650 |
| 2019-08-06 | $10.82 | $10.82 | $10.03 | $10.32 | $9.87 | 4,256,170 |
| 2019-08-05 | $10.91 | $11.17 | $10.83 | $10.85 | $10.37 | 2,161,000 |
| 2019-08-02 | $11.05 | $11.12 | $10.92 | $10.96 | $10.48 | 2,593,240 |
| 2019-08-01 | $11.20 | $11.33 | $11.15 | $11.29 | $10.79 | 2,152,630 |
| 2019-07-31 | $11.55 | $11.60 | $11.34 | $11.35 | $10.85 | 2,668,410 |
| 2019-07-30 | $11.39 | $11.48 | $11.33 | $11.40 | $10.90 | 1,712,190 |
| 2019-07-29 | $11.44 | $11.55 | $11.35 | $11.40 | $10.90 | 2,743,700 |
| 2019-07-26 | $11.14 | $11.68 | $11.05 | $11.61 | $11.10 | 5,328,110 |
| 2019-07-25 | $10.90 | $11.30 | $10.90 | $11.16 | $10.67 | 2,193,710 |
| 2019-07-24 | $10.94 | $11.05 | $10.90 | $10.95 | $10.47 | 991,300 |
| 2019-07-23 | $10.83 | $10.89 | $10.74 | $10.87 | $10.39 | 1,055,500 |
| 2019-07-22 | $11.07 | $11.18 | $10.65 | $10.73 | $10.26 | 2,508,900 |
| 2019-07-19 | $11.13 | $11.26 | $11.08 | $11.15 | $10.66 | 1,278,700 |
| 2019-07-18 | $11.20 | $11.27 | $11.05 | $11.05 | $10.56 | 1,489,400 |
| 2019-07-17 | $11.40 | $11.45 | $11.28 | $11.28 | $10.78 | 1,442,750 |
| 2019-07-16 | $11.32 | $11.44 | $11.28 | $11.40 | $10.90 | 1,553,300 |
| 2019-07-15 | $11.25 | $11.35 | $11.12 | $11.30 | $10.80 | 1,476,500 |
| 2019-07-12 | $11.15 | $11.33 | $11.06 | $11.25 | $10.75 | 1,481,050 |
| 2019-07-11 | $11.20 | $11.26 | $11.02 | $11.15 | $10.66 | 1,539,500 |
| 2019-07-10 | $11.25 | $11.33 | $11.03 | $11.06 | $10.57 | 1,735,120 |
| 2019-07-09 | $11.28 | $11.35 | $11.04 | $11.22 | $10.73 | 1,552,590 |
| 2019-07-08 | $11.69 | $11.73 | $11.18 | $11.20 | $10.71 | 3,149,200 |
| 2019-07-05 | $11.69 | $11.79 | $11.61 | $11.76 | $11.24 | 1,778,140 |
| 2019-07-04 | $11.70 | $11.91 | $11.62 | $11.72 | $11.20 | 2,489,190 |
| 2019-07-03 | $12.03 | $12.03 | $11.70 | $11.72 | $11.20 | 3,545,460 |
| 2019-07-02 | $12.28 | $12.33 | $12.16 | $12.22 | $11.45 | 4,403,900 |
| 2019-07-01 | $11.92 | $12.65 | $11.92 | $12.42 | $11.63 | 9,440,050 |
| 2019-06-28 | $11.37 | $12.52 | $11.25 | $12.05 | $11.29 | 9,187,190 |
| 2019-06-27 | $11.48 | $11.53 | $11.36 | $11.38 | $10.66 | 1,952,100 |
| 2019-06-26 | $11.38 | $11.49 | $11.30 | $11.38 | $10.66 | 1,734,110 |
| 2019-06-25 | $11.38 | $11.70 | $11.16 | $11.56 | $10.83 | 4,388,600 |
| 2019-06-24 | $11.33 | $11.72 | $11.25 | $11.48 | $10.75 | 3,902,310 |
| 2019-06-21 | $11.28 | $11.45 | $11.24 | $11.33 | $10.61 | 2,818,260 |
| 2019-06-20 | $11.08 | $11.30 | $11.03 | $11.24 | $10.53 | 2,591,910 |
| 2019-06-19 | $11.26 | $11.26 | $11.03 | $11.08 | $10.38 | 2,220,040 |
| 2019-06-18 | $10.87 | $11.05 | $10.87 | $10.96 | $10.27 | 876,950 |
| 2019-06-17 | $10.86 | $10.95 | $10.82 | $10.91 | $10.22 | 1,094,910 |
| 2019-06-14 | $11.12 | $11.13 | $10.84 | $10.84 | $10.15 | 1,741,300 |
| 2019-06-13 | $11.11 | $11.14 | $11.01 | $11.09 | $10.39 | 1,694,690 |
| 2019-06-12 | $11.18 | $11.21 | $11.04 | $11.06 | $10.36 | 1,990,800 |
| 2019-06-11 | $10.87 | $11.21 | $10.82 | $11.20 | $10.49 | 2,234,900 |
| 2019-06-10 | $10.78 | $10.88 | $10.74 | $10.87 | $10.18 | 824,900 |
| 2019-06-07 | $10.76 | $10.76 | $10.76 | $10.76 | $10.08 | 0 |
| 2019-06-06 | $11.05 | $11.05 | $10.71 | $10.76 | $10.08 | 1,998,000 |
| 2019-06-05 | $11.15 | $11.20 | $11.00 | $11.07 | $10.37 | 1,231,870 |
| 2019-06-04 | $11.21 | $11.21 | $10.92 | $11.04 | $10.34 | 1,478,390 |
| 2019-06-03 | $11.44 | $11.51 | $11.06 | $11.21 | $10.50 | 1,811,900 |
| 2019-05-31 | $11.38 | $11.55 | $11.28 | $11.38 | $10.66 | 2,193,200 |
| 2019-05-30 | $11.26 | $11.72 | $11.15 | $11.48 | $10.75 | 3,475,460 |
| 2019-05-29 | $11.28 | $11.38 | $11.05 | $11.29 | $10.58 | 1,828,800 |
| 2019-05-28 | $11.16 | $11.47 | $11.16 | $11.28 | $10.57 | 2,590,110 |
| 2019-05-27 | $10.95 | $11.20 | $10.88 | $11.16 | $10.45 | 1,922,500 |
| 2019-05-24 | $10.88 | $10.98 | $10.82 | $10.96 | $10.27 | 1,413,950 |
| 2019-05-23 | $10.95 | $11.13 | $10.87 | $10.90 | $10.21 | 1,602,670 |
| 2019-05-22 | $11.15 | $11.23 | $10.95 | $11.02 | $10.32 | 1,371,700 |
| 2019-05-21 | $11.00 | $11.26 | $10.91 | $11.17 | $10.46 | 2,012,530 |
| 2019-05-20 | $11.12 | $11.17 | $10.75 | $11.00 | $10.30 | 1,912,500 |
| 2019-05-17 | $11.69 | $11.69 | $11.00 | $11.09 | $10.39 | 3,568,970 |
| 2019-05-16 | $11.71 | $11.80 | $11.56 | $11.62 | $10.88 | 3,457,370 |
| 2019-05-15 | $11.29 | $11.83 | $11.29 | $11.64 | $10.90 | 4,295,800 |
| 2019-05-14 | $11.30 | $11.50 | $11.22 | $11.24 | $10.53 | 2,486,900 |
| 2019-05-13 | $11.15 | $11.78 | $10.98 | $11.53 | $10.80 | 5,091,050 |
| 2019-05-10 | $10.96 | $11.25 | $10.68 | $11.20 | $10.49 | 3,359,610 |
| 2019-05-09 | $10.80 | $10.97 | $10.67 | $10.85 | $10.16 | 1,342,100 |
| 2019-05-08 | $10.79 | $11.06 | $10.50 | $10.87 | $10.18 | 2,158,000 |
| 2019-05-07 | $10.88 | $11.08 | $10.81 | $10.94 | $10.25 | 2,407,130 |
| 2019-05-06 | $11.30 | $11.56 | $10.77 | $10.87 | $10.18 | 4,155,100 |
| 2019-05-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.15 | 0 |
| 2019-05-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.15 | 0 |
| 2019-05-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.15 | 0 |
| 2019-04-30 | $11.50 | $12.05 | $11.49 | $11.90 | $11.15 | 2,807,300 |
| 2019-04-29 | $11.91 | $12.02 | $11.50 | $11.57 | $10.84 | 3,796,700 |
| 2019-04-26 | $12.15 | $12.30 | $11.88 | $11.90 | $11.15 | 3,091,160 |
| 2019-04-25 | $12.85 | $12.99 | $12.00 | $12.10 | $11.33 | 4,818,800 |
| 2019-04-24 | $12.88 | $12.91 | $12.66 | $12.83 | $12.02 | 3,749,910 |
| 2019-04-23 | $12.70 | $13.14 | $12.60 | $12.99 | $12.17 | 6,599,040 |
| 2019-04-22 | $12.91 | $12.95 | $12.70 | $12.70 | $11.90 | 3,243,100 |
| 2019-04-19 | $12.77 | $12.94 | $12.71 | $12.91 | $12.09 | 3,138,950 |
| 2019-04-18 | $13.00 | $13.05 | $12.76 | $12.84 | $12.03 | 4,016,960 |
| 2019-04-17 | $13.02 | $13.25 | $12.88 | $12.98 | $12.16 | 5,731,890 |
| 2019-04-16 | $12.91 | $13.02 | $12.50 | $13.02 | $12.20 | 7,067,480 |
| 2019-04-15 | $13.33 | $13.69 | $12.95 | $12.99 | $12.17 | 7,957,800 |
| 2019-04-12 | $13.02 | $13.25 | $12.92 | $13.05 | $12.22 | 5,237,720 |
| 2019-04-11 | $13.39 | $13.47 | $13.00 | $13.02 | $12.20 | 6,873,250 |
| 2019-04-10 | $13.00 | $13.45 | $12.78 | $13.38 | $12.53 | 10,968,800 |
| 2019-04-09 | $13.13 | $13.20 | $13.00 | $13.10 | $12.27 | 8,097,290 |
| 2019-04-08 | $13.52 | $13.55 | $13.05 | $13.28 | $12.44 | 17,808,240 |
| 2019-04-05 | $13.60 | $13.60 | $13.60 | $13.60 | $12.74 | 0 |
| 2019-04-04 | $14.30 | $14.45 | $13.57 | $13.60 | $12.74 | 28,391,200 |
| 2019-04-03 | $12.30 | $13.55 | $12.21 | $13.55 | $12.69 | 27,268,370 |
| 2019-04-02 | $12.42 | $12.63 | $12.27 | $12.32 | $11.54 | 6,413,770 |
| 2019-04-01 | $12.12 | $12.48 | $12.12 | $12.41 | $11.62 | 6,603,150 |
| 2019-03-29 | $11.66 | $12.04 | $11.56 | $12.02 | $11.26 | 4,763,770 |
| 2019-03-28 | $11.74 | $11.88 | $11.57 | $11.59 | $10.86 | 3,278,000 |
| 2019-03-27 | $11.89 | $11.98 | $11.56 | $11.78 | $11.03 | 4,152,260 |
| 2019-03-26 | $12.44 | $12.54 | $11.73 | $11.79 | $11.04 | 8,673,720 |
| 2019-03-25 | $12.60 | $12.84 | $12.38 | $12.42 | $11.63 | 8,486,300 |
| 2019-03-22 | $12.47 | $13.08 | $12.47 | $12.86 | $12.05 | 13,440,690 |
| 2019-03-21 | $12.46 | $12.62 | $12.24 | $12.47 | $11.68 | 8,435,320 |
| 2019-03-20 | $12.63 | $12.68 | $12.13 | $12.49 | $11.70 | 8,649,270 |
| 2019-03-19 | $12.57 | $12.90 | $12.43 | $12.63 | $11.83 | 9,445,980 |
| 2019-03-18 | $12.78 | $12.78 | $12.22 | $12.63 | $11.83 | 17,064,440 |
| 2019-03-15 | $11.82 | $12.85 | $11.80 | $12.85 | $12.04 | 24,881,810 |
| 2019-03-14 | $12.01 | $12.06 | $11.44 | $11.68 | $10.94 | 8,327,900 |
| 2019-03-13 | $11.88 | $12.81 | $11.60 | $12.19 | $11.42 | 15,067,990 |
| 2019-03-12 | $11.90 | $12.21 | $11.60 | $11.79 | $11.04 | 9,267,150 |
| 2019-03-11 | $11.07 | $11.94 | $11.07 | $11.87 | $11.12 | 8,421,760 |
| 2019-03-08 | $11.90 | $11.93 | $11.15 | $11.19 | $10.48 | 8,850,450 |
| 2019-03-07 | $11.58 | $12.35 | $11.50 | $12.06 | $11.30 | 10,175,690 |
| 2019-03-06 | $11.45 | $11.74 | $11.30 | $11.61 | $10.88 | 8,781,890 |
| 2019-03-05 | $11.04 | $11.80 | $11.04 | $11.54 | $10.81 | 9,755,410 |
| 2019-03-04 | $11.06 | $11.50 | $10.98 | $11.17 | $10.46 | 7,818,030 |
| 2019-03-01 | $10.96 | $11.06 | $10.86 | $10.97 | $10.28 | 3,832,920 |
| 2019-02-28 | $10.87 | $11.00 | $10.81 | $10.87 | $10.18 | 3,637,600 |
| 2019-02-27 | $10.81 | $11.00 | $10.72 | $10.84 | $10.15 | 5,216,350 |
| 2019-02-26 | $10.98 | $11.14 | $10.70 | $10.84 | $10.15 | 7,677,090 |
| 2019-02-25 | $10.51 | $10.99 | $10.46 | $10.96 | $10.27 | 7,892,640 |
| 2019-02-22 | $10.15 | $10.44 | $10.07 | $10.40 | $9.74 | 4,565,560 |
| 2019-02-21 | $10.24 | $10.35 | $10.10 | $10.14 | $9.50 | 3,602,510 |
| 2019-02-20 | $10.29 | $10.31 | $10.06 | $10.23 | $9.58 | 2,897,930 |
| 2019-02-19 | $10.26 | $10.45 | $10.18 | $10.28 | $9.63 | 3,686,150 |
| 2019-02-18 | $9.92 | $10.29 | $9.92 | $10.24 | $9.59 | 3,752,100 |
| 2019-02-15 | $10.02 | $10.08 | $9.80 | $9.90 | $9.27 | 2,313,500 |
| 2019-02-14 | $9.96 | $10.16 | $9.88 | $10.01 | $9.38 | 2,335,230 |
| 2019-02-13 | $9.80 | $10.01 | $9.79 | $9.95 | $9.32 | 1,843,360 |
| 2019-02-12 | $9.67 | $9.90 | $9.65 | $9.80 | $9.18 | 1,284,670 |
| 2019-02-11 | $9.49 | $9.67 | $9.48 | $9.67 | $9.06 | 1,012,350 |
| 2019-02-08 | $9.48 | $9.48 | $9.48 | $9.48 | $8.88 | 0 |
| 2019-02-07 | $9.48 | $9.48 | $9.48 | $9.48 | $8.88 | 0 |
| 2019-02-06 | $9.48 | $9.48 | $9.48 | $9.48 | $8.88 | 0 |
| 2019-02-05 | $9.48 | $9.48 | $9.48 | $9.48 | $8.88 | 0 |
| 2019-02-04 | $9.48 | $9.48 | $9.48 | $9.48 | $8.88 | 0 |
| 2019-02-01 | $9.39 | $9.51 | $9.32 | $9.48 | $8.88 | 893,900 |
| 2019-01-31 | $9.48 | $9.62 | $9.22 | $9.29 | $8.70 | 1,499,300 |
| 2019-01-30 | $9.67 | $9.68 | $9.47 | $9.48 | $8.88 | 944,000 |
| 2019-01-29 | $9.92 | $9.98 | $9.45 | $9.69 | $9.08 | 1,251,490 |
| 2019-01-28 | $9.95 | $10.07 | $9.90 | $9.91 | $9.28 | 1,010,890 |
| 2019-01-25 | $9.97 | $10.04 | $9.92 | $9.93 | $9.30 | 1,367,000 |
| 2019-01-24 | $9.92 | $10.00 | $9.85 | $9.98 | $9.35 | 1,029,750 |
| 2019-01-23 | $9.94 | $10.01 | $9.80 | $9.94 | $9.31 | 910,200 |
| 2019-01-22 | $10.11 | $10.14 | $9.91 | $9.96 | $9.33 | 1,188,000 |
| 2019-01-21 | $9.99 | $10.12 | $9.93 | $10.09 | $9.45 | 1,283,320 |
| 2019-01-18 | $9.90 | $10.02 | $9.87 | $9.96 | $9.33 | 1,117,330 |
| 2019-01-17 | $10.07 | $10.08 | $9.88 | $9.90 | $9.27 | 1,226,700 |
| 2019-01-16 | $10.05 | $10.18 | $9.96 | $10.04 | $9.40 | 1,634,500 |
| 2019-01-15 | $9.89 | $10.09 | $9.80 | $10.03 | $9.40 | 1,659,730 |
| 2019-01-14 | $9.77 | $9.98 | $9.77 | $9.90 | $9.27 | 1,050,520 |
| 2019-01-11 | $9.85 | $9.87 | $9.70 | $9.84 | $9.22 | 947,220 |
| 2019-01-10 | $9.87 | $9.98 | $9.76 | $9.79 | $9.17 | 908,800 |
| 2019-01-09 | $9.81 | $10.02 | $9.81 | $9.87 | $9.25 | 1,440,930 |
| 2019-01-08 | $9.86 | $9.98 | $9.75 | $9.83 | $9.21 | 1,312,990 |
| 2019-01-07 | $9.79 | $9.90 | $9.71 | $9.83 | $9.21 | 1,427,610 |
| 2019-01-04 | $9.38 | $9.73 | $9.30 | $9.73 | $9.11 | 1,575,230 |
| 2019-01-03 | $9.47 | $9.58 | $9.39 | $9.48 | $8.88 | 660,850 |
| 2019-01-02 | $9.45 | $9.51 | $9.35 | $9.44 | $8.84 | 727,040 |
| 2019-01-01 | $9.45 | $9.45 | $9.45 | $9.45 | $8.85 | 0 |
| 2018-12-31 | $9.45 | $9.45 | $9.45 | $9.45 | $8.85 | 0 |
| 2018-12-28 | $9.56 | $9.56 | $9.42 | $9.45 | $8.85 | 719,820 |
| 2018-12-27 | $9.80 | $9.88 | $9.43 | $9.44 | $8.84 | 1,098,240 |
| 2018-12-26 | $9.61 | $9.76 | $9.60 | $9.72 | $9.11 | 918,500 |
| 2018-12-25 | $9.83 | $9.83 | $9.48 | $9.69 | $9.08 | 1,364,100 |
| 2018-12-24 | $9.89 | $9.94 | $9.86 | $9.91 | $9.28 | 631,250 |
| 2018-12-21 | $9.99 | $9.99 | $9.86 | $9.89 | $9.26 | 1,071,850 |
| 2018-12-20 | $10.08 | $10.20 | $9.83 | $10.08 | $9.44 | 1,918,350 |
| 2018-12-19 | $10.10 | $10.11 | $10.02 | $10.03 | $9.40 | 968,290 |
| 2018-12-18 | $10.17 | $10.24 | $10.02 | $10.08 | $9.44 | 974,180 |
| 2018-12-17 | $10.12 | $10.23 | $10.05 | $10.19 | $9.55 | 1,222,700 |
| 2018-12-14 | $10.43 | $10.53 | $10.16 | $10.20 | $9.55 | 1,597,800 |
| 2018-12-13 | $10.40 | $10.50 | $10.30 | $10.48 | $9.82 | 1,642,170 |
| 2018-12-12 | $10.33 | $10.42 | $10.33 | $10.38 | $9.72 | 902,500 |
| 2018-12-11 | $10.32 | $10.35 | $10.25 | $10.34 | $9.69 | 649,900 |
| 2018-12-10 | $10.25 | $10.32 | $10.18 | $10.24 | $9.59 | 1,026,600 |
| 2018-12-07 | $10.27 | $10.39 | $10.20 | $10.28 | $9.63 | 808,400 |
| 2018-12-06 | $10.35 | $10.44 | $10.18 | $10.26 | $9.61 | 1,499,370 |
| 2018-12-05 | $10.45 | $10.47 | $10.34 | $10.39 | $9.73 | 1,879,810 |
| 2018-12-04 | $10.48 | $10.74 | $10.41 | $10.65 | $9.98 | 3,037,690 |
| 2018-12-03 | $10.43 | $10.53 | $10.32 | $10.46 | $9.80 | 2,551,200 |
| 2018-11-30 | $10.16 | $10.24 | $10.08 | $10.20 | $9.55 | 1,506,450 |
| 2018-11-29 | $10.65 | $10.65 | $10.18 | $10.18 | $9.54 | 2,457,370 |
| 2018-11-28 | $10.40 | $10.63 | $10.20 | $10.59 | $9.92 | 2,629,660 |
| 2018-11-27 | $10.48 | $10.55 | $10.27 | $10.44 | $9.78 | 1,641,930 |
| 2018-11-26 | $10.38 | $10.59 | $10.28 | $10.38 | $9.72 | 2,121,300 |
| 2018-11-23 | $10.80 | $10.88 | $10.30 | $10.38 | $9.72 | 3,735,240 |
| 2018-11-22 | $11.08 | $11.08 | $10.80 | $10.83 | $10.14 | 3,930,920 |
| 2018-11-21 | $10.66 | $11.05 | $10.63 | $11.03 | $10.33 | 5,466,780 |
| 2018-11-20 | $11.10 | $11.32 | $10.78 | $10.79 | $10.11 | 7,166,040 |
| 2018-11-19 | $11.17 | $11.89 | $10.98 | $11.37 | $10.65 | 11,274,270 |
| 2018-11-16 | $10.66 | $11.38 | $10.61 | $11.18 | $10.47 | 12,861,020 |
| 2018-11-15 | $10.30 | $10.80 | $10.28 | $10.72 | $10.04 | 7,121,800 |
| 2018-11-14 | $10.28 | $10.67 | $10.20 | $10.43 | $9.77 | 5,765,830 |
| 2018-11-13 | $10.11 | $10.33 | $10.02 | $10.27 | $9.62 | 3,646,510 |
| 2018-11-12 | $9.99 | $10.20 | $9.94 | $10.19 | $9.55 | 2,322,110 |
| 2018-11-09 | $10.14 | $10.29 | $10.02 | $10.02 | $9.39 | 2,709,500 |
| 2018-11-08 | $10.35 | $10.46 | $10.17 | $10.18 | $9.54 | 4,131,650 |
| 2018-11-07 | $10.73 | $10.84 | $10.28 | $10.29 | $9.64 | 9,230,450 |
| 2018-11-06 | $10.20 | $11.00 | $10.00 | $10.89 | $10.20 | 13,469,890 |
| 2018-11-05 | $9.98 | $10.48 | $9.92 | $10.09 | $9.45 | 5,722,640 |
| 2018-11-02 | $9.96 | $9.99 | $9.77 | $9.96 | $9.33 | 3,695,630 |
| 2018-11-01 | $9.72 | $9.97 | $9.61 | $9.79 | $9.17 | 3,500,710 |
| 2018-10-31 | $9.54 | $9.75 | $9.54 | $9.67 | $9.06 | 2,120,100 |
| 2018-10-30 | $9.40 | $9.65 | $9.26 | $9.56 | $8.96 | 1,515,040 |
| 2018-10-29 | $9.61 | $9.81 | $9.38 | $9.47 | $8.87 | 1,706,570 |
| 2018-10-26 | $9.39 | $9.62 | $9.39 | $9.61 | $9.00 | 2,006,740 |
| 2018-10-25 | $9.27 | $9.39 | $9.15 | $9.36 | $8.77 | 1,628,800 |
| 2018-10-24 | $9.50 | $9.75 | $9.46 | $9.56 | $8.96 | 1,627,800 |
| 2018-10-23 | $9.52 | $10.08 | $9.38 | $9.60 | $8.99 | 3,796,240 |
| 2018-10-22 | $9.13 | $9.65 | $9.10 | $9.52 | $8.92 | 2,402,420 |
| 2018-10-19 | $8.80 | $9.10 | $8.72 | $9.08 | $8.51 | 1,168,880 |
| 2018-10-18 | $8.90 | $9.05 | $8.86 | $8.91 | $8.35 | 962,580 |
| 2018-10-17 | $9.12 | $9.23 | $8.80 | $9.02 | $8.45 | 1,401,800 |
| 2018-10-16 | $9.40 | $9.40 | $8.95 | $9.04 | $8.47 | 1,459,800 |
| 2018-10-15 | $9.50 | $9.66 | $9.20 | $9.26 | $8.67 | 1,643,210 |
| 2018-10-12 | $9.60 | $9.65 | $9.08 | $9.50 | $8.90 | 2,445,510 |
| 2018-10-11 | $10.11 | $10.17 | $9.50 | $9.65 | $9.04 | 3,401,010 |
| 2018-10-10 | $10.61 | $10.71 | $10.39 | $10.41 | $9.75 | 3,209,800 |
| 2018-10-09 | $10.44 | $10.95 | $10.27 | $10.70 | $10.02 | 5,810,790 |
| 2018-10-08 | $10.12 | $11.20 | $10.10 | $10.45 | $9.79 | 5,534,980 |
| 2018-10-05 | $10.26 | $10.26 | $10.26 | $10.26 | $9.61 | 0 |
| 2018-10-04 | $10.26 | $10.26 | $10.26 | $10.26 | $9.61 | 0 |
| 2018-10-03 | $10.26 | $10.26 | $10.26 | $10.26 | $9.61 | 0 |
| 2018-10-02 | $10.26 | $10.26 | $10.26 | $10.26 | $9.61 | 0 |
| 2018-10-01 | $10.26 | $10.26 | $10.26 | $10.26 | $9.61 | 0 |
| 2018-09-28 | $10.05 | $10.26 | $10.05 | $10.26 | $9.61 | 1,485,070 |
| 2018-09-27 | $10.14 | $10.23 | $10.00 | $10.02 | $9.39 | 1,773,760 |
| 2018-09-26 | $10.24 | $10.28 | $10.15 | $10.19 | $9.55 | 1,378,170 |
| 2018-09-25 | $10.16 | $10.32 | $10.04 | $10.26 | $9.61 | 1,922,870 |
| 2018-09-24 | $10.16 | $10.16 | $10.16 | $10.16 | $9.52 | 0 |
| 2018-09-21 | $10.05 | $10.19 | $9.98 | $10.16 | $9.52 | 1,803,600 |
| 2018-09-20 | $9.90 | $10.29 | $9.89 | $10.07 | $9.43 | 2,111,200 |
| 2018-09-19 | $9.84 | $10.05 | $9.81 | $9.91 | $9.28 | 1,335,000 |
| 2018-09-18 | $9.60 | $9.89 | $9.60 | $9.87 | $9.25 | 1,174,300 |
| 2018-09-17 | $9.78 | $9.86 | $9.64 | $9.67 | $9.06 | 742,700 |
| 2018-09-14 | $9.84 | $9.91 | $9.76 | $9.79 | $9.17 | 700,310 |
| 2018-09-13 | $9.80 | $9.89 | $9.73 | $9.85 | $9.23 | 760,650 |
| 2018-09-12 | $9.60 | $9.75 | $9.56 | $9.74 | $9.12 | 883,710 |
| 2018-09-11 | $9.59 | $9.70 | $9.52 | $9.60 | $8.99 | 573,800 |
| 2018-09-10 | $9.91 | $9.92 | $9.60 | $9.62 | $9.01 | 1,039,200 |
| 2018-09-07 | $9.81 | $9.99 | $9.80 | $9.86 | $9.24 | 656,880 |
| 2018-09-06 | $9.99 | $9.99 | $9.80 | $9.85 | $9.23 | 885,760 |
| 2018-09-05 | $10.07 | $10.07 | $9.92 | $9.93 | $9.30 | 600,100 |
| 2018-09-04 | $9.88 | $10.15 | $9.88 | $10.08 | $9.44 | 1,359,200 |
| 2018-09-03 | $10.05 | $10.06 | $9.68 | $9.96 | $9.33 | 1,209,800 |
| 2018-08-31 | $10.07 | $10.14 | $10.02 | $10.05 | $9.41 | 645,840 |
| 2018-08-30 | $10.27 | $10.27 | $10.04 | $10.05 | $9.41 | 679,200 |
| 2018-08-29 | $10.25 | $10.29 | $10.16 | $10.18 | $9.54 | 759,000 |
| 2018-08-28 | $10.29 | $10.37 | $10.22 | $10.25 | $9.60 | 1,227,100 |
| 2018-08-27 | $10.17 | $10.29 | $10.16 | $10.29 | $9.64 | 1,400,000 |
| 2018-08-24 | $10.07 | $10.17 | $10.06 | $10.13 | $9.49 | 790,500 |
| 2018-08-23 | $10.01 | $10.24 | $10.01 | $10.12 | $9.48 | 1,034,400 |
| 2018-08-22 | $10.30 | $10.31 | $10.03 | $10.05 | $9.41 | 1,036,710 |
| 2018-08-21 | $10.13 | $10.25 | $10.13 | $10.20 | $9.55 | 1,005,700 |
| 2018-08-20 | $10.03 | $10.18 | $9.98 | $10.12 | $9.48 | 1,075,300 |
| 2018-08-17 | $10.48 | $10.50 | $10.02 | $10.03 | $9.40 | 2,002,170 |
| 2018-08-16 | $10.64 | $10.64 | $10.31 | $10.37 | $9.71 | 1,682,200 |
| 2018-08-15 | $10.99 | $11.05 | $10.70 | $10.71 | $10.03 | 1,989,920 |
| 2018-08-14 | $10.92 | $11.12 | $10.91 | $10.99 | $10.29 | 1,760,300 |
| 2018-08-13 | $10.95 | $11.08 | $10.90 | $10.96 | $10.27 | 2,280,400 |
| 2018-08-10 | $10.90 | $11.16 | $10.85 | $11.15 | $10.44 | 3,279,080 |
| 2018-08-09 | $10.70 | $10.92 | $10.62 | $10.83 | $10.14 | 2,420,450 |
| 2018-08-08 | $10.75 | $10.93 | $10.61 | $10.66 | $9.99 | 2,016,110 |
| 2018-08-07 | $10.65 | $10.92 | $10.63 | $10.83 | $10.14 | 2,041,600 |
| 2018-08-06 | $11.00 | $11.08 | $10.52 | $10.60 | $9.93 | 3,121,330 |
| 2018-08-03 | $10.70 | $11.44 | $10.70 | $11.11 | $10.41 | 4,260,100 |
| 2018-08-02 | $10.93 | $11.14 | $10.58 | $10.88 | $10.19 | 3,260,770 |
| 2018-08-01 | $11.58 | $11.92 | $11.13 | $11.18 | $10.47 | 5,114,690 |
| 2018-07-31 | $11.25 | $11.41 | $11.11 | $11.19 | $10.48 | 3,044,750 |
| 2018-07-30 | $11.17 | $11.53 | $10.93 | $11.45 | $10.73 | 6,420,850 |
| 2018-07-27 | $10.77 | $11.35 | $10.76 | $11.14 | $10.44 | 5,606,780 |
| 2018-07-26 | $10.61 | $10.90 | $10.61 | $10.76 | $10.08 | 1,670,980 |
| 2018-07-25 | $10.58 | $11.17 | $10.57 | $10.76 | $10.08 | 3,482,570 |
| 2018-07-24 | $10.40 | $10.77 | $10.40 | $10.68 | $10.00 | 2,887,300 |
| 2018-07-23 | $10.38 | $10.48 | $10.31 | $10.46 | $9.80 | 1,448,780 |
| 2018-07-20 | $10.20 | $10.36 | $10.12 | $10.34 | $9.69 | 1,235,920 |
| 2018-07-19 | $10.30 | $10.40 | $10.14 | $10.22 | $9.57 | 1,074,700 |
| 2018-07-18 | $10.31 | $10.45 | $10.29 | $10.33 | $9.68 | 1,270,610 |
| 2018-07-17 | $10.45 | $10.45 | $10.23 | $10.28 | $9.63 | 928,980 |
| 2018-07-16 | $10.32 | $10.48 | $10.28 | $10.35 | $9.70 | 777,700 |
| 2018-07-13 | $10.34 | $10.36 | $10.23 | $10.32 | $9.67 | 1,078,510 |
| 2018-07-12 | $10.08 | $10.37 | $10.06 | $10.31 | $9.66 | 1,897,850 |
| 2018-07-11 | $10.23 | $10.23 | $9.88 | $10.08 | $9.44 | 1,541,200 |
| 2018-07-10 | $10.16 | $10.30 | $10.16 | $10.28 | $9.63 | 1,447,340 |
| 2018-07-09 | $10.00 | $10.22 | $10.00 | $10.15 | $9.51 | 939,230 |
| 2018-07-06 | $10.00 | $10.28 | $9.78 | $10.00 | $9.37 | 1,466,480 |
| 2018-07-05 | $10.50 | $10.65 | $10.36 | $10.40 | $9.50 | 1,798,900 |
| 2018-07-04 | $10.39 | $10.85 | $10.39 | $10.63 | $9.71 | 2,750,900 |
| 2018-07-03 | $10.40 | $10.51 | $10.19 | $10.46 | $9.56 | 1,410,910 |
| 2018-07-02 | $10.54 | $10.64 | $10.26 | $10.33 | $9.44 | 1,677,710 |
| 2018-06-29 | $10.34 | $10.51 | $10.21 | $10.48 | $9.58 | 1,362,220 |
| 2018-06-28 | $10.31 | $10.40 | $10.18 | $10.20 | $9.32 | 1,061,780 |
| 2018-06-27 | $10.44 | $10.57 | $10.29 | $10.34 | $9.45 | 1,219,880 |
| 2018-06-26 | $10.23 | $10.58 | $10.12 | $10.44 | $9.54 | 1,434,300 |
| 2018-06-25 | $10.32 | $10.70 | $10.32 | $10.48 | $9.58 | 1,973,190 |
| 2018-06-22 | $10.21 | $10.35 | $9.89 | $10.32 | $9.43 | 1,542,980 |
| 2018-06-21 | $10.56 | $10.73 | $10.22 | $10.23 | $9.35 | 1,761,900 |
| 2018-06-20 | $10.57 | $10.69 | $10.48 | $10.61 | $9.70 | 1,386,150 |
| 2018-06-19 | $11.64 | $11.64 | $10.49 | $10.57 | $9.66 | 2,695,800 |
| 2018-06-18 | $11.66 | $11.66 | $11.66 | $11.66 | $10.66 | 0 |
| 2018-06-15 | $11.93 | $12.00 | $11.58 | $11.66 | $10.66 | 1,298,650 |
| 2018-06-14 | $11.88 | $12.02 | $11.87 | $11.91 | $10.88 | 1,182,640 |
| 2018-06-13 | $11.98 | $12.15 | $11.87 | $11.88 | $10.86 | 1,018,700 |
| 2018-06-12 | $12.12 | $12.12 | $11.93 | $12.04 | $11.00 | 936,000 |
| 2018-06-11 | $12.00 | $12.05 | $11.87 | $12.00 | $10.97 | 900,580 |
| 2018-06-08 | $12.33 | $12.35 | $11.86 | $11.98 | $10.95 | 1,833,690 |
| 2018-06-07 | $12.43 | $12.50 | $12.26 | $12.28 | $11.22 | 1,177,900 |
| 2018-06-06 | $12.37 | $12.55 | $12.36 | $12.45 | $11.38 | 926,650 |
| 2018-06-05 | $12.32 | $12.43 | $12.27 | $12.43 | $11.36 | 876,520 |
| 2018-06-04 | $12.27 | $12.41 | $12.23 | $12.29 | $11.23 | 941,420 |
| 2018-06-01 | $12.30 | $12.40 | $12.16 | $12.22 | $11.17 | 1,031,380 |
| 2018-05-31 | $12.20 | $12.42 | $12.20 | $12.32 | $11.26 | 1,285,100 |
| 2018-05-30 | $12.72 | $12.72 | $12.13 | $12.15 | $11.10 | 2,073,000 |
| 2018-05-29 | $12.70 | $12.90 | $12.68 | $12.81 | $11.71 | 1,220,850 |
| 2018-05-28 | $12.96 | $13.06 | $12.76 | $12.76 | $11.66 | 2,001,490 |
| 2018-05-25 | $13.19 | $13.21 | $12.95 | $13.10 | $11.97 | 2,128,840 |
| 2018-05-24 | $13.15 | $13.29 | $13.11 | $13.21 | $12.07 | 2,309,500 |
| 2018-05-23 | $13.11 | $13.48 | $13.11 | $13.15 | $12.02 | 3,701,320 |
| 2018-05-22 | $13.15 | $13.16 | $13.00 | $13.08 | $11.95 | 1,254,060 |
| 2018-05-21 | $12.95 | $13.17 | $12.95 | $13.15 | $12.02 | 2,221,640 |
| 2018-05-18 | $12.84 | $12.92 | $12.80 | $12.87 | $11.76 | 820,230 |
| 2018-05-17 | $12.96 | $12.96 | $12.81 | $12.84 | $11.73 | 716,380 |
| 2018-05-16 | $12.85 | $13.04 | $12.85 | $12.86 | $11.75 | 994,450 |
| 2018-05-15 | $12.88 | $12.98 | $12.83 | $12.95 | $11.83 | 942,550 |
| 2018-05-14 | $12.85 | $13.03 | $12.82 | $12.87 | $11.76 | 975,180 |
| 2018-05-11 | $13.12 | $13.18 | $12.91 | $12.91 | $11.80 | 1,578,120 |
| 2018-05-10 | $12.95 | $13.24 | $12.95 | $13.15 | $12.02 | 2,271,160 |
| 2018-05-09 | $12.95 | $13.15 | $12.90 | $12.95 | $11.83 | 1,111,040 |
| 2018-05-08 | $12.92 | $13.09 | $12.92 | $13.06 | $11.94 | 1,391,000 |
| 2018-05-07 | $12.79 | $13.01 | $12.79 | $12.98 | $11.86 | 1,137,070 |
| 2018-05-04 | $12.87 | $12.97 | $12.83 | $12.84 | $11.73 | 825,390 |
| 2018-05-03 | $12.79 | $12.97 | $12.68 | $12.93 | $11.82 | 1,166,340 |
| 2018-05-02 | $12.65 | $12.95 | $12.65 | $12.83 | $11.73 | 1,294,140 |
| 2018-05-01 | $12.65 | $12.65 | $12.65 | $12.65 | $11.56 | 0 |
| 2018-04-30 | $12.65 | $12.65 | $12.65 | $12.65 | $11.56 | 0 |
| 2018-04-27 | $12.62 | $12.70 | $12.50 | $12.65 | $11.56 | 880,070 |
| 2018-04-26 | $12.94 | $12.96 | $12.45 | $12.53 | $11.45 | 1,414,100 |
| 2018-04-25 | $12.95 | $13.08 | $12.89 | $12.97 | $11.85 | 1,157,200 |
| 2018-04-24 | $12.70 | $13.08 | $12.70 | $12.99 | $11.87 | 1,263,730 |
| 2018-04-23 | $12.83 | $12.94 | $12.61 | $12.70 | $11.61 | 1,145,880 |
| 2018-04-20 | $13.18 | $13.18 | $12.79 | $12.82 | $11.72 | 1,628,420 |
| 2018-04-19 | $13.11 | $13.24 | $12.98 | $13.17 | $12.04 | 1,491,900 |
| 2018-04-18 | $13.15 | $13.26 | $12.86 | $13.11 | $11.98 | 1,469,000 |
| 2018-04-17 | $13.43 | $13.47 | $13.04 | $13.07 | $11.94 | 2,270,100 |
| 2018-04-16 | $13.69 | $13.79 | $13.33 | $13.42 | $12.26 | 2,253,620 |
| 2018-04-13 | $13.66 | $13.87 | $13.61 | $13.71 | $12.53 | 1,827,910 |
| 2018-04-12 | $13.85 | $13.85 | $13.64 | $13.65 | $12.47 | 2,938,520 |
| 2018-04-11 | $13.62 | $13.97 | $13.62 | $13.94 | $12.74 | 6,048,200 |
| 2018-04-10 | $13.32 | $13.55 | $13.21 | $13.45 | $12.29 | 2,439,740 |
| 2018-04-09 | $13.22 | $13.42 | $13.15 | $13.33 | $12.18 | 1,843,400 |
| 2018-04-06 | $13.26 | $13.26 | $13.26 | $13.26 | $12.12 | 0 |
| 2018-04-05 | $13.26 | $13.26 | $13.26 | $13.26 | $12.12 | 0 |
| 2018-04-04 | $13.49 | $13.50 | $13.23 | $13.26 | $12.12 | 2,005,100 |
| 2018-04-03 | $13.19 | $13.80 | $13.14 | $13.42 | $12.26 | 3,145,760 |
| 2018-04-02 | $13.40 | $13.54 | $13.32 | $13.41 | $12.26 | 2,250,110 |
| 2018-03-30 | $13.40 | $13.58 | $13.34 | $13.46 | $12.30 | 2,371,720 |
| 2018-03-29 | $13.46 | $13.67 | $13.28 | $13.43 | $12.27 | 2,648,080 |
| 2018-03-28 | $13.44 | $13.60 | $13.21 | $13.32 | $12.17 | 2,763,190 |
| 2018-03-27 | $13.47 | $14.08 | $13.47 | $13.61 | $12.44 | 3,464,350 |
| 2018-03-26 | $13.14 | $13.37 | $12.61 | $13.35 | $12.20 | 4,300,850 |
| 2018-03-23 | $14.25 | $14.65 | $13.61 | $13.73 | $12.55 | 7,589,600 |
| 2018-03-22 | $13.88 | $14.87 | $13.82 | $14.69 | $13.42 | 9,785,190 |
| 2018-03-21 | $13.66 | $14.65 | $13.66 | $14.07 | $12.86 | 7,636,190 |
| 2018-03-20 | $13.60 | $13.77 | $13.43 | $13.62 | $12.45 | 1,429,920 |
| 2018-03-19 | $13.70 | $13.85 | $13.65 | $13.70 | $12.52 | 1,842,180 |
| 2018-03-16 | $14.03 | $14.17 | $13.60 | $13.63 | $12.46 | 2,638,600 |
| 2018-03-15 | $13.60 | $14.25 | $13.55 | $13.83 | $12.64 | 3,552,190 |
| 2018-03-14 | $14.11 | $14.11 | $13.58 | $13.65 | $12.47 | 2,513,320 |
| 2018-03-13 | $14.01 | $14.20 | $13.93 | $14.07 | $12.86 | 2,792,360 |
| 2018-03-12 | $14.16 | $14.23 | $13.91 | $14.09 | $12.88 | 2,727,900 |
| 2018-03-09 | $13.86 | $14.09 | $13.80 | $14.02 | $12.81 | 2,686,270 |
| 2018-03-08 | $13.66 | $14.00 | $13.60 | $13.90 | $12.70 | 2,529,940 |
| 2018-03-07 | $13.59 | $14.31 | $13.50 | $13.76 | $12.58 | 4,757,900 |
| 2018-03-06 | $13.40 | $13.90 | $13.30 | $13.71 | $12.53 | 3,644,910 |
| 2018-03-05 | $13.29 | $13.69 | $13.28 | $13.48 | $12.32 | 2,168,250 |
| 2018-03-02 | $13.28 | $13.47 | $13.13 | $13.35 | $12.20 | 2,039,610 |
| 2018-03-01 | $13.20 | $13.38 | $13.04 | $13.32 | $12.17 | 1,591,550 |
| 2018-02-28 | $13.18 | $13.27 | $13.00 | $13.24 | $12.10 | 1,307,680 |
| 2018-02-27 | $13.31 | $13.46 | $13.20 | $13.24 | $12.10 | 1,459,170 |
| 2018-02-26 | $13.16 | $13.44 | $13.16 | $13.34 | $12.19 | 1,760,370 |
| 2018-02-23 | $13.14 | $13.45 | $13.10 | $13.16 | $12.03 | 1,763,600 |
| 2018-02-22 | $12.80 | $13.20 | $12.78 | $13.02 | $11.90 | 1,374,690 |
| 2018-02-21 | $12.71 | $12.71 | $12.71 | $12.71 | $11.62 | 0 |
| 2018-02-20 | $12.71 | $12.71 | $12.71 | $12.71 | $11.62 | 0 |
| 2018-02-19 | $12.71 | $12.71 | $12.71 | $12.71 | $11.62 | 0 |
| 2018-02-16 | $12.71 | $12.71 | $12.71 | $12.71 | $11.62 | 0 |
| 2018-02-15 | $12.71 | $12.71 | $12.71 | $12.71 | $11.62 | 0 |
| 2018-02-14 | $12.50 | $12.80 | $12.50 | $12.71 | $11.62 | 690,910 |
| 2018-02-13 | $12.64 | $12.88 | $12.63 | $12.66 | $11.57 | 922,410 |
| 2018-02-12 | $12.39 | $12.65 | $12.38 | $12.62 | $11.53 | 1,144,610 |
| 2018-02-09 | $12.30 | $12.81 | $12.28 | $12.39 | $11.32 | 1,524,980 |
| 2018-02-08 | $12.60 | $12.90 | $12.50 | $12.84 | $11.73 | 1,136,310 |
| 2018-02-07 | $12.96 | $13.09 | $12.40 | $12.68 | $11.59 | 1,868,210 |
| 2018-02-06 | $13.52 | $13.52 | $12.62 | $12.66 | $11.57 | 2,676,550 |
| 2018-02-05 | $13.70 | $13.75 | $13.51 | $13.69 | $12.51 | 1,031,420 |
| 2018-02-02 | $13.79 | $13.98 | $13.58 | $13.80 | $12.61 | 1,213,600 |
| 2018-02-01 | $14.41 | $14.65 | $13.78 | $13.80 | $12.61 | 2,561,000 |
| 2018-01-31 | $14.84 | $14.88 | $14.45 | $14.47 | $13.22 | 1,986,000 |
| 2018-01-30 | $14.81 | $15.08 | $14.80 | $14.85 | $13.57 | 1,320,400 |
| 2018-01-29 | $15.04 | $15.12 | $14.73 | $14.75 | $13.48 | 1,930,270 |
| 2018-01-26 | $14.97 | $15.15 | $14.94 | $15.02 | $13.73 | 2,129,600 |
| 2018-01-25 | $15.05 | $15.18 | $14.96 | $14.97 | $13.68 | 2,231,880 |
| 2018-01-24 | $15.12 | $15.35 | $15.04 | $15.10 | $13.80 | 2,820,400 |
| 2018-01-23 | $14.97 | $15.17 | $14.96 | $15.04 | $13.74 | 2,532,210 |
| 2018-01-22 | $14.84 | $15.04 | $14.71 | $14.99 | $13.70 | 1,910,050 |
| 2018-01-19 | $14.75 | $15.10 | $14.75 | $14.84 | $13.56 | 2,351,690 |
| 2018-01-18 | $14.69 | $14.89 | $14.67 | $14.75 | $13.48 | 1,088,300 |
| 2018-01-17 | $14.82 | $14.95 | $14.60 | $14.79 | $13.52 | 2,113,200 |
| 2018-01-16 | $14.62 | $14.95 | $14.60 | $14.79 | $13.52 | 1,499,520 |
| 2018-01-15 | $15.22 | $15.22 | $14.50 | $14.68 | $13.42 | 2,365,900 |
| 2018-01-12 | $15.15 | $15.43 | $15.02 | $15.15 | $13.85 | 2,452,630 |
| 2018-01-11 | $15.00 | $15.15 | $14.82 | $15.14 | $13.84 | 1,747,610 |
| 2018-01-10 | $15.34 | $15.49 | $14.95 | $15.04 | $13.74 | 2,762,140 |
| 2018-01-09 | $15.40 | $15.40 | $15.18 | $15.24 | $13.93 | 2,240,540 |
| 2018-01-08 | $15.34 | $15.56 | $15.02 | $15.46 | $14.13 | 3,644,310 |
| 2018-01-05 | $15.61 | $15.99 | $15.30 | $15.33 | $14.01 | 6,419,000 |
| 2018-01-04 | $14.88 | $16.28 | $14.75 | $16.20 | $14.80 | 4,921,950 |
| 2018-01-03 | $14.62 | $14.95 | $14.50 | $14.88 | $13.60 | 2,985,480 |
| 2018-01-02 | $14.56 | $14.66 | $14.46 | $14.63 | $13.37 | 1,282,980 |
| 2018-01-01 | $14.53 | $14.53 | $14.53 | $14.53 | $13.28 | 0 |
| 2017-12-29 | $14.40 | $14.59 | $14.32 | $14.53 | $13.28 | 1,446,700 |
| 2017-12-28 | $14.52 | $14.87 | $14.26 | $14.46 | $13.21 | 2,575,760 |
| 2017-12-27 | $14.64 | $14.75 | $14.40 | $14.52 | $13.27 | 2,933,180 |
| 2017-12-26 | $14.30 | $15.43 | $14.30 | $14.84 | $13.56 | 5,639,650 |
| 2017-12-25 | $14.45 | $14.59 | $14.06 | $14.14 | $12.92 | 1,377,110 |
| 2017-12-22 | $14.70 | $14.80 | $13.99 | $14.56 | $13.31 | 1,493,520 |
| 2017-12-21 | $14.62 | $14.90 | $14.40 | $14.86 | $13.58 | 2,808,370 |
| 2017-12-20 | $14.89 | $14.89 | $14.59 | $14.66 | $13.40 | 1,323,900 |
| 2017-12-19 | $14.82 | $14.91 | $14.76 | $14.90 | $13.62 | 1,015,500 |
| 2017-12-18 | $14.80 | $14.96 | $14.75 | $14.82 | $13.54 | 1,166,800 |
| 2017-12-15 | $14.80 | $14.87 | $14.68 | $14.81 | $13.53 | 1,023,550 |
| 2017-12-14 | $14.80 | $14.94 | $14.72 | $14.80 | $13.53 | 1,445,610 |
| 2017-12-13 | $14.78 | $15.06 | $14.77 | $14.93 | $13.64 | 1,490,700 |
| 2017-12-12 | $14.98 | $15.06 | $14.76 | $14.78 | $13.51 | 1,198,800 |
| 2017-12-11 | $14.87 | $15.00 | $14.81 | $14.99 | $13.70 | 1,175,200 |
| 2017-12-08 | $14.70 | $15.10 | $14.70 | $14.87 | $13.59 | 1,226,360 |
| 2017-12-07 | $14.80 | $14.90 | $14.74 | $14.78 | $13.51 | 1,165,670 |
| 2017-12-06 | $14.74 | $14.80 | $14.55 | $14.78 | $13.51 | 1,363,420 |
| 2017-12-05 | $15.10 | $15.23 | $14.55 | $14.61 | $13.35 | 2,645,100 |
| 2017-12-04 | $15.36 | $15.36 | $15.06 | $15.08 | $13.78 | 2,024,840 |
| 2017-12-01 | $15.28 | $15.40 | $15.21 | $15.38 | $14.06 | 1,307,330 |
| 2017-11-30 | $15.34 | $15.57 | $15.30 | $15.37 | $14.05 | 1,937,360 |
| 2017-11-29 | $15.33 | $15.36 | $15.14 | $15.31 | $13.99 | 1,601,040 |
| 2017-11-28 | $15.20 | $15.32 | $15.11 | $15.29 | $13.97 | 1,133,270 |
| 2017-11-27 | $15.25 | $15.45 | $15.08 | $15.17 | $13.86 | 1,336,970 |
| 2017-11-24 | $15.19 | $15.38 | $15.10 | $15.23 | $13.92 | 1,617,510 |
| 2017-11-23 | $15.67 | $15.76 | $15.00 | $15.20 | $13.89 | 2,573,700 |
| 2017-11-22 | $15.85 | $15.99 | $15.58 | $15.67 | $14.32 | 2,225,720 |
| 2017-11-21 | $15.74 | $15.96 | $15.73 | $15.83 | $14.47 | 1,643,920 |
| 2017-11-20 | $15.98 | $16.06 | $15.43 | $15.84 | $14.48 | 2,317,800 |
| 2017-11-17 | $16.53 | $16.65 | $15.86 | $15.96 | $14.59 | 5,573,140 |
| 2017-11-16 | $16.75 | $16.89 | $16.56 | $16.58 | $15.15 | 2,765,400 |
| 2017-11-15 | $16.82 | $17.00 | $16.71 | $16.75 | $15.31 | 3,699,040 |
| 2017-11-14 | $16.75 | $17.22 | $16.66 | $17.08 | $15.61 | 6,442,260 |
| 2017-11-13 | $16.85 | $17.24 | $16.85 | $16.93 | $15.47 | 5,468,860 |
| 2017-11-10 | $16.74 | $16.88 | $16.59 | $16.70 | $15.26 | 2,795,810 |
| 2017-11-09 | $16.75 | $16.78 | $16.62 | $16.75 | $15.31 | 3,400,360 |
| 2017-11-08 | $16.71 | $17.13 | $16.63 | $16.80 | $15.35 | 4,626,500 |
| 2017-11-07 | $17.08 | $17.33 | $16.80 | $16.89 | $15.44 | 4,474,400 |
| 2017-11-06 | $16.73 | $16.90 | $16.61 | $16.87 | $15.42 | 3,383,050 |
| 2017-11-03 | $17.20 | $17.24 | $16.66 | $16.81 | $15.36 | 5,496,380 |
| 2017-11-02 | $17.36 | $17.48 | $17.11 | $17.13 | $15.65 | 5,742,700 |
| 2017-11-01 | $17.60 | $17.79 | $17.28 | $17.50 | $15.99 | 9,608,940 |
| 2017-10-31 | $16.70 | $18.17 | $16.61 | $17.82 | $16.29 | 17,560,760 |
| 2017-10-30 | $17.19 | $17.42 | $16.50 | $16.59 | $15.16 | 7,315,650 |
| 2017-10-27 | $17.47 | $17.83 | $17.20 | $17.37 | $15.87 | 7,783,900 |
| 2017-10-26 | $17.08 | $18.17 | $17.08 | $17.66 | $16.14 | 14,407,530 |
| 2017-10-25 | $17.10 | $17.94 | $16.78 | $17.44 | $15.94 | 16,602,930 |
| 2017-10-24 | $17.88 | $18.09 | $17.20 | $17.31 | $15.82 | 19,648,540 |
| 2017-10-23 | $19.44 | $19.44 | $18.21 | $18.52 | $16.93 | 31,296,800 |
| 2017-10-20 | $17.67 | $17.67 | $17.67 | $17.67 | $16.15 | 6,419,590 |
| 2017-10-19 | $16.44 | $16.45 | $16.02 | $16.06 | $14.68 | 2,372,920 |
| 2017-10-18 | $16.61 | $16.73 | $16.31 | $16.36 | $14.95 | 1,542,900 |
| 2017-10-17 | $16.60 | $16.70 | $16.57 | $16.61 | $15.18 | 1,130,600 |
| 2017-10-16 | $17.03 | $17.07 | $16.58 | $16.59 | $15.16 | 2,188,700 |
| 2017-10-13 | $17.07 | $17.15 | $17.01 | $17.05 | $15.58 | 1,304,100 |
| 2017-10-12 | $17.02 | $17.29 | $16.97 | $17.07 | $15.60 | 2,039,900 |
| 2017-10-11 | $17.05 | $17.18 | $16.97 | $17.05 | $15.58 | 1,788,410 |
| 2017-10-10 | $16.90 | $17.09 | $16.82 | $17.09 | $15.62 | 1,621,010 |
| 2017-10-09 | $16.88 | $16.97 | $16.75 | $16.89 | $15.44 | 1,701,070 |
| 2017-10-06 | $16.70 | $16.70 | $16.70 | $16.70 | $15.26 | 0 |
| 2017-10-05 | $16.70 | $16.70 | $16.70 | $16.70 | $15.26 | 0 |
| 2017-10-04 | $16.70 | $16.70 | $16.70 | $16.70 | $15.26 | 0 |
| 2017-10-03 | $16.70 | $16.70 | $16.70 | $16.70 | $15.26 | 0 |
| 2017-10-02 | $16.70 | $16.70 | $16.70 | $16.70 | $15.26 | 0 |
| 2017-09-29 | $16.70 | $16.80 | $16.66 | $16.70 | $15.26 | 1,566,160 |
| 2017-09-28 | $16.71 | $17.05 | $16.68 | $16.72 | $15.28 | 2,220,200 |
| 2017-09-27 | $16.67 | $16.75 | $16.63 | $16.69 | $15.25 | 1,182,180 |
| 2017-09-26 | $16.52 | $16.76 | $16.52 | $16.66 | $15.23 | 1,242,770 |
| 2017-09-25 | $17.10 | $17.13 | $16.52 | $16.54 | $15.12 | 3,107,190 |
| 2017-09-22 | $17.33 | $17.36 | $17.02 | $17.03 | $15.56 | 2,615,420 |
| 2017-09-21 | $17.53 | $17.66 | $17.36 | $17.38 | $15.88 | 2,982,400 |
| 2017-09-20 | $17.52 | $17.60 | $17.35 | $17.49 | $15.98 | 2,431,140 |
| 2017-09-19 | $17.38 | $17.73 | $17.25 | $17.63 | $16.11 | 4,497,570 |
| 2017-09-18 | $17.21 | $17.36 | $17.20 | $17.34 | $15.85 | 1,727,710 |
| 2017-09-15 | $17.42 | $17.49 | $17.21 | $17.24 | $15.76 | 2,365,790 |
| 2017-09-14 | $17.63 | $17.63 | $17.40 | $17.42 | $15.92 | 2,652,490 |
| 2017-09-13 | $17.61 | $17.61 | $17.41 | $17.58 | $16.07 | 1,860,080 |
| 2017-09-12 | $17.83 | $17.89 | $17.50 | $17.53 | $16.02 | 4,108,500 |
| 2017-09-11 | $17.80 | $17.95 | $17.77 | $17.83 | $16.29 | 3,154,610 |
| 2017-09-08 | $17.72 | $17.85 | $17.63 | $17.80 | $16.27 | 3,552,310 |
| 2017-09-07 | $17.62 | $17.82 | $17.53 | $17.66 | $16.14 | 3,550,350 |
| 2017-09-06 | $17.68 | $17.74 | $17.48 | $17.58 | $16.07 | 2,931,550 |
| 2017-09-05 | $17.70 | $17.90 | $17.64 | $17.65 | $16.13 | 2,880,090 |
| 2017-09-04 | $17.70 | $17.82 | $17.59 | $17.76 | $16.23 | 3,902,290 |
| 2017-09-01 | $17.90 | $17.95 | $17.63 | $17.77 | $16.24 | 5,081,640 |
| 2017-08-31 | $17.95 | $18.10 | $17.71 | $17.83 | $16.29 | 7,246,540 |
| 2017-08-30 | $18.44 | $19.10 | $18.07 | $18.15 | $16.59 | 12,912,030 |
| 2017-08-29 | $17.95 | $18.03 | $17.72 | $17.88 | $16.34 | 4,045,650 |
| 2017-08-28 | $17.66 | $17.96 | $17.62 | $17.90 | $16.36 | 3,919,100 |
| 2017-08-25 | $17.45 | $17.79 | $17.38 | $17.77 | $16.24 | 4,351,180 |
| 2017-08-24 | $17.48 | $18.28 | $17.25 | $17.70 | $16.18 | 7,032,250 |
| 2017-08-23 | $17.60 | $17.70 | $17.36 | $17.42 | $15.92 | 3,417,130 |
| 2017-08-22 | $18.00 | $18.05 | $17.51 | $17.62 | $16.10 | 5,554,600 |
| 2017-08-21 | $18.20 | $18.68 | $17.78 | $17.93 | $16.39 | 8,881,810 |
| 2017-08-18 | $17.28 | $18.28 | $17.17 | $18.12 | $16.56 | 13,150,150 |
| 2017-08-17 | $16.88 | $17.38 | $16.84 | $17.37 | $15.87 | 5,856,110 |
| 2017-08-16 | $16.77 | $16.88 | $16.62 | $16.82 | $15.37 | 2,008,500 |
| 2017-08-15 | $16.63 | $16.86 | $16.63 | $16.74 | $15.30 | 1,582,250 |
| 2017-08-14 | $16.40 | $16.72 | $16.40 | $16.67 | $15.23 | 1,793,950 |
| 2017-08-11 | $16.89 | $17.01 | $16.47 | $16.48 | $15.06 | 3,924,160 |
| 2017-08-10 | $17.10 | $17.40 | $17.00 | $17.09 | $15.62 | 3,180,000 |
| 2017-08-09 | $17.23 | $17.31 | $16.83 | $17.07 | $15.60 | 3,947,260 |
| 2017-08-08 | $17.40 | $17.59 | $17.25 | $17.31 | $15.82 | 3,090,030 |
| 2017-08-07 | $17.31 | $17.45 | $17.12 | $17.40 | $15.90 | 2,699,960 |
| 2017-08-04 | $17.39 | $17.75 | $17.20 | $17.30 | $15.81 | 3,922,070 |
| 2017-08-03 | $17.34 | $17.50 | $17.14 | $17.28 | $15.79 | 3,905,520 |
| 2017-08-02 | $17.40 | $17.55 | $17.05 | $17.34 | $15.85 | 6,545,980 |
| 2017-08-01 | $16.75 | $17.81 | $16.75 | $17.49 | $15.98 | 9,331,810 |
| 2017-07-31 | $16.60 | $16.94 | $16.55 | $16.74 | $15.30 | 3,349,890 |
| 2017-07-28 | $16.79 | $16.95 | $16.56 | $16.60 | $15.17 | 3,883,000 |
| 2017-07-27 | $16.21 | $17.34 | $16.11 | $16.93 | $15.47 | 6,341,870 |
| 2017-07-26 | $16.50 | $16.59 | $16.06 | $16.21 | $14.81 | 2,433,980 |
| 2017-07-25 | $16.66 | $16.78 | $16.35 | $16.49 | $15.07 | 2,676,380 |
| 2017-07-24 | $16.43 | $16.75 | $16.35 | $16.71 | $15.27 | 2,774,670 |
| 2017-07-21 | $16.38 | $16.65 | $16.27 | $16.44 | $15.02 | 2,762,730 |
| 2017-07-20 | $16.24 | $16.96 | $16.21 | $16.50 | $15.08 | 3,948,650 |
| 2017-07-19 | $15.96 | $16.27 | $15.80 | $16.23 | $14.83 | 2,666,830 |
| 2017-07-18 | $15.67 | $16.02 | $15.67 | $15.98 | $14.60 | 2,934,600 |
| 2017-07-17 | $16.83 | $16.89 | $15.50 | $15.66 | $14.31 | 5,258,430 |
| 2017-07-14 | $17.25 | $17.35 | $17.00 | $17.01 | $15.55 | 3,070,820 |
| 2017-07-13 | $17.31 | $17.43 | $17.17 | $17.26 | $15.77 | 2,665,680 |
| 2017-07-12 | $17.47 | $17.73 | $17.02 | $17.28 | $15.79 | 4,464,670 |
| 2017-07-11 | $17.87 | $18.15 | $17.40 | $17.45 | $15.95 | 4,847,530 |
| 2017-07-10 | $18.37 | $18.37 | $17.91 | $18.00 | $16.45 | 5,312,140 |
| 2017-07-07 | $18.68 | $18.72 | $18.31 | $18.42 | $16.83 | 5,919,820 |
| 2017-07-06 | $18.70 | $18.79 | $18.35 | $18.77 | $16.92 | 5,156,350 |
| 2017-07-05 | $18.55 | $18.85 | $18.32 | $18.70 | $16.86 | 5,775,050 |
| 2017-07-04 | $18.70 | $18.70 | $18.30 | $18.47 | $16.65 | 5,296,480 |
| 2017-07-03 | $18.04 | $18.88 | $17.90 | $18.70 | $16.86 | 9,286,530 |
| 2017-06-30 | $17.85 | $18.09 | $17.70 | $17.94 | $16.18 | 3,978,440 |
| 2017-06-29 | $17.60 | $17.92 | $17.60 | $17.75 | $16.00 | 3,100,440 |
| 2017-06-28 | $17.85 | $17.98 | $17.60 | $17.64 | $15.91 | 4,123,850 |
| 2017-06-27 | $17.83 | $18.29 | $17.80 | $17.98 | $16.21 | 4,995,610 |
| 2017-06-26 | $17.68 | $17.97 | $17.56 | $17.90 | $16.14 | 5,247,660 |
| 2017-06-23 | $17.86 | $17.93 | $17.50 | $17.80 | $16.05 | 7,529,230 |
| 2017-06-22 | $18.80 | $19.18 | $18.10 | $18.12 | $16.34 | 10,221,480 |
| 2017-06-21 | $18.44 | $19.57 | $18.36 | $18.81 | $16.96 | 13,396,700 |
| 2017-06-20 | $18.50 | $18.67 | $18.21 | $18.51 | $16.69 | 6,577,720 |
| 2017-06-19 | $18.22 | $18.68 | $18.10 | $18.47 | $16.65 | 6,991,020 |
| 2017-06-16 | $18.51 | $18.85 | $18.24 | $18.28 | $16.48 | 9,415,020 |
| 2017-06-15 | $17.90 | $19.26 | $17.90 | $18.68 | $16.84 | 14,140,200 |
| 2017-06-14 | $17.88 | $18.75 | $17.85 | $18.10 | $16.32 | 12,745,930 |
| 2017-06-13 | $17.85 | $18.59 | $17.35 | $18.15 | $16.36 | 15,516,010 |
| 2017-06-12 | $18.40 | $19.08 | $17.80 | $18.12 | $16.34 | 23,038,580 |
| 2017-06-09 | $16.00 | $17.53 | $15.94 | $17.53 | $15.81 | 6,344,730 |
| 2017-06-08 | $15.92 | $16.17 | $15.91 | $15.94 | $14.37 | 2,370,670 |
| 2017-06-07 | $15.70 | $16.06 | $15.66 | $16.03 | $14.45 | 3,063,200 |
| 2017-06-06 | $15.66 | $15.74 | $15.55 | $15.72 | $14.17 | 2,149,740 |
| 2017-06-05 | $15.30 | $15.63 | $15.21 | $15.59 | $14.06 | 2,695,480 |
| 2017-06-02 | $15.25 | $15.38 | $14.80 | $15.29 | $13.79 | 2,842,520 |
| 2017-06-01 | $15.91 | $15.92 | $15.15 | $15.22 | $13.72 | 2,579,260 |
| 2017-05-31 | $16.13 | $16.17 | $15.90 | $15.93 | $14.36 | 1,723,070 |
| 2017-05-30 | $15.89 | $15.89 | $15.89 | $15.89 | $14.33 | 0 |
| 2017-05-29 | $15.89 | $15.89 | $15.89 | $15.89 | $14.33 | 0 |
| 2017-05-26 | $16.02 | $16.09 | $15.84 | $15.89 | $14.33 | 1,897,310 |
| 2017-05-25 | $15.81 | $16.09 | $15.63 | $15.98 | $14.41 | 2,259,150 |
| 2017-05-24 | $15.77 | $15.86 | $15.31 | $15.82 | $14.26 | 2,474,710 |
| 2017-05-23 | $16.69 | $16.80 | $15.71 | $15.78 | $14.23 | 3,872,170 |
| 2017-05-22 | $17.29 | $17.33 | $16.75 | $16.78 | $15.13 | 2,204,900 |
| 2017-05-19 | $17.36 | $17.55 | $17.21 | $17.30 | $15.60 | 2,432,630 |
| 2017-05-18 | $17.20 | $17.46 | $17.10 | $17.27 | $15.57 | 1,960,520 |
| 2017-05-17 | $17.36 | $17.70 | $17.32 | $17.45 | $15.73 | 3,559,140 |
| 2017-05-16 | $17.26 | $17.38 | $16.93 | $17.35 | $15.64 | 3,286,670 |
| 2017-05-15 | $17.35 | $17.49 | $17.25 | $17.26 | $15.56 | 1,577,220 |
| 2017-05-12 | $17.22 | $17.62 | $17.11 | $17.34 | $15.63 | 2,464,820 |
| 2017-05-11 | $17.70 | $17.73 | $16.86 | $17.21 | $15.52 | 3,649,740 |
| 2017-05-10 | $18.52 | $18.68 | $17.75 | $17.77 | $16.02 | 2,445,350 |
| 2017-05-09 | $18.12 | $18.59 | $18.12 | $18.51 | $16.69 | 1,418,360 |
| 2017-05-08 | $18.58 | $18.94 | $18.51 | $18.63 | $16.80 | 1,688,970 |
| 2017-05-05 | $19.31 | $19.44 | $18.00 | $18.82 | $16.97 | 2,311,110 |
| 2017-05-04 | $19.60 | $19.66 | $19.28 | $19.35 | $17.45 | 2,153,510 |
| 2017-05-03 | $19.56 | $19.97 | $19.21 | $19.75 | $17.81 | 3,222,720 |
| 2017-05-02 | $19.58 | $19.79 | $19.40 | $19.57 | $17.65 | 1,602,000 |
| 2017-05-01 | $19.58 | $19.58 | $19.58 | $19.58 | $17.65 | 0 |
| 2017-04-28 | $19.30 | $19.75 | $19.12 | $19.58 | $17.65 | 2,232,030 |
| 2017-04-27 | $19.33 | $19.60 | $18.51 | $19.25 | $17.36 | 3,543,520 |
| 2017-04-26 | $19.51 | $19.82 | $19.50 | $19.62 | $17.69 | 1,559,810 |
| 2017-04-25 | $19.86 | $19.86 | $19.51 | $19.56 | $17.64 | 1,645,530 |
| 2017-04-24 | $20.20 | $20.38 | $19.52 | $19.65 | $17.72 | 3,961,720 |
| 2017-04-21 | $20.79 | $20.79 | $20.42 | $20.64 | $18.61 | 2,805,650 |
| 2017-04-20 | $20.40 | $20.56 | $20.38 | $20.40 | $18.39 | 1,920,750 |
| 2017-04-19 | $21.03 | $21.03 | $19.91 | $20.38 | $18.38 | 4,222,040 |
| 2017-04-18 | $21.30 | $21.34 | $21.01 | $21.06 | $18.99 | 1,904,480 |
| 2017-04-17 | $21.18 | $21.46 | $21.05 | $21.24 | $19.15 | 1,784,780 |
| 2017-04-14 | $21.60 | $21.65 | $21.22 | $21.25 | $19.16 | 2,695,030 |
| 2017-04-13 | $21.77 | $21.88 | $21.59 | $21.66 | $19.53 | 2,574,640 |
| 2017-04-12 | $21.58 | $22.14 | $21.38 | $21.89 | $19.74 | 4,867,210 |
| 2017-04-11 | $21.36 | $21.65 | $21.20 | $21.61 | $19.48 | 4,063,340 |
| 2017-04-10 | $22.10 | $22.10 | $21.60 | $21.68 | $19.55 | 3,068,930 |
| 2017-04-07 | $21.90 | $22.47 | $21.72 | $22.11 | $19.94 | 4,301,190 |
| 2017-04-06 | $22.05 | $22.14 | $21.91 | $21.93 | $19.77 | 2,442,220 |
| 2017-04-05 | $22.00 | $22.23 | $21.81 | $22.15 | $19.97 | 2,712,550 |
| 2017-04-04 | $21.75 | $21.75 | $21.75 | $21.75 | $19.61 | 0 |
| 2017-04-03 | $21.75 | $21.75 | $21.75 | $21.75 | $19.61 | 0 |
| 2017-03-31 | $21.76 | $22.06 | $21.57 | $21.75 | $19.61 | 2,532,080 |
| 2017-03-30 | $22.71 | $22.75 | $21.75 | $21.76 | $19.62 | 5,639,600 |
| 2017-03-29 | $22.76 | $23.08 | $22.72 | $22.76 | $20.52 | 3,920,670 |
| 2017-03-28 | $22.70 | $22.99 | $22.60 | $22.74 | $20.50 | 3,402,950 |
| 2017-03-27 | $22.48 | $23.38 | $22.48 | $22.91 | $20.66 | 7,120,630 |
| 2017-03-24 | $22.21 | $22.41 | $22.09 | $22.37 | $20.17 | 2,754,380 |
| 2017-03-23 | $22.56 | $22.69 | $22.05 | $22.26 | $20.07 | 3,078,720 |
| 2017-03-22 | $22.65 | $22.70 | $22.35 | $22.57 | $20.35 | 3,107,280 |
| 2017-03-21 | $22.65 | $22.83 | $22.56 | $22.81 | $20.57 | 2,696,220 |
| 2017-03-20 | $22.60 | $22.79 | $22.39 | $22.65 | $20.42 | 2,498,700 |
| 2017-03-17 | $22.92 | $23.12 | $22.51 | $22.55 | $20.33 | 3,840,570 |
| 2017-03-16 | $22.67 | $23.08 | $22.67 | $22.91 | $20.66 | 3,412,960 |
| 2017-03-15 | $23.05 | $23.05 | $22.68 | $22.70 | $20.47 | 3,582,960 |
| 2017-03-14 | $23.09 | $23.44 | $22.91 | $23.00 | $20.74 | 3,706,820 |
| 2017-03-13 | $23.10 | $23.19 | $22.76 | $23.18 | $20.90 | 3,821,980 |
| 2017-03-10 | $23.19 | $23.40 | $23.13 | $23.13 | $20.86 | 3,016,070 |
| 2017-03-09 | $23.75 | $23.97 | $23.21 | $23.24 | $20.95 | 5,444,880 |
| 2017-03-08 | $24.20 | $24.23 | $23.83 | $23.94 | $21.59 | 5,440,630 |
| 2017-03-07 | $23.49 | $24.30 | $23.45 | $24.28 | $21.89 | 11,175,060 |
| 2017-03-06 | $23.37 | $23.56 | $23.35 | $23.49 | $21.18 | 3,127,310 |
| 2017-03-03 | $23.40 | $23.58 | $23.18 | $23.36 | $21.06 | 3,804,670 |
| 2017-03-02 | $23.64 | $23.90 | $23.60 | $23.62 | $21.30 | 3,765,440 |
| 2017-03-01 | $23.66 | $23.96 | $23.55 | $23.74 | $21.41 | 4,578,930 |
| 2017-02-28 | $23.60 | $23.88 | $23.46 | $23.66 | $21.33 | 4,271,070 |
| 2017-02-27 | $24.06 | $24.06 | $23.45 | $23.47 | $21.16 | 5,719,980 |
| 2017-02-24 | $24.01 | $24.16 | $23.83 | $24.06 | $21.69 | 5,968,980 |
| 2017-02-23 | $23.75 | $24.44 | $23.73 | $24.19 | $21.81 | 9,823,500 |
| 2017-02-22 | $23.86 | $24.20 | $23.64 | $23.75 | $21.41 | 7,039,270 |
| 2017-02-21 | $24.12 | $24.29 | $23.75 | $24.02 | $21.66 | 8,042,150 |
| 2017-02-20 | $23.97 | $24.29 | $23.70 | $24.19 | $21.81 | 9,281,520 |
| 2017-02-17 | $24.71 | $24.85 | $24.00 | $24.03 | $21.67 | 15,325,290 |
| 2017-02-16 | $24.80 | $25.98 | $24.61 | $25.05 | $22.59 | 32,534,560 |
| 2017-02-15 | $22.39 | $24.52 | $22.39 | $24.52 | $22.11 | 20,736,680 |
| 2017-02-14 | $21.86 | $22.76 | $21.82 | $22.29 | $20.10 | 5,369,850 |
| 2017-02-13 | $21.85 | $22.12 | $21.77 | $21.98 | $19.82 | 2,421,530 |
| 2017-02-10 | $22.04 | $22.36 | $21.84 | $21.85 | $19.70 | 2,945,200 |
| 2017-02-09 | $21.85 | $22.04 | $21.75 | $22.02 | $19.85 | 2,802,740 |
| 2017-02-08 | $21.85 | $21.86 | $21.48 | $21.84 | $19.69 | 2,370,990 |
| 2017-02-07 | $21.90 | $21.97 | $21.61 | $21.86 | $19.71 | 2,363,090 |
| 2017-02-06 | $21.40 | $21.88 | $21.40 | $21.85 | $19.70 | 2,908,230 |
| 2017-02-03 | $21.54 | $21.65 | $21.33 | $21.40 | $19.30 | 1,025,050 |
| 2017-02-02 | $21.53 | $21.53 | $21.53 | $21.53 | $19.41 | 0 |
| 2017-02-01 | $21.53 | $21.53 | $21.53 | $21.53 | $19.41 | 0 |
| 2017-01-31 | $21.53 | $21.53 | $21.53 | $21.53 | $19.41 | 0 |
| 2017-01-30 | $21.53 | $21.53 | $21.53 | $21.53 | $19.41 | 0 |
| 2017-01-27 | $21.53 | $21.53 | $21.53 | $21.53 | $19.41 | 0 |
| 2017-01-26 | $21.46 | $21.68 | $21.46 | $21.53 | $19.41 | 1,293,170 |
| 2017-01-25 | $21.30 | $21.54 | $21.30 | $21.44 | $19.33 | 1,150,290 |
| 2017-01-24 | $21.65 | $21.72 | $21.37 | $21.41 | $19.30 | 1,313,850 |
| 2017-01-23 | $21.47 | $21.84 | $21.47 | $21.62 | $19.49 | 1,654,090 |
| 2017-01-20 | $21.20 | $21.55 | $21.18 | $21.50 | $19.39 | 1,820,500 |
| 2017-01-19 | $21.27 | $21.63 | $21.21 | $21.32 | $19.22 | 1,795,650 |
| 2017-01-18 | $21.37 | $21.69 | $21.18 | $21.34 | $19.24 | 1,704,300 |
| 2017-01-17 | $21.02 | $21.64 | $20.55 | $21.44 | $19.33 | 2,635,600 |
| 2017-01-16 | $22.46 | $22.50 | $20.35 | $21.35 | $19.25 | 4,276,280 |
| 2017-01-13 | $23.10 | $23.20 | $22.30 | $22.50 | $20.29 | 3,343,480 |
| 2017-01-12 | $23.17 | $23.70 | $23.10 | $23.13 | $20.86 | 2,894,170 |
| 2017-01-11 | $23.65 | $23.77 | $23.13 | $23.19 | $20.91 | 3,332,490 |
| 2017-01-10 | $23.99 | $24.09 | $23.64 | $23.69 | $21.36 | 3,218,310 |
| 2017-01-09 | $23.90 | $24.22 | $23.63 | $24.06 | $21.69 | 4,315,960 |
| 2017-01-06 | $23.97 | $24.40 | $23.70 | $23.87 | $21.52 | 6,484,380 |
| 2017-01-05 | $23.68 | $25.20 | $23.32 | $24.24 | $21.86 | 10,196,020 |
| 2017-01-04 | $23.36 | $23.65 | $23.20 | $23.60 | $21.28 | 4,551,100 |
| 2017-01-03 | $23.12 | $23.31 | $23.08 | $23.25 | $20.96 | 2,425,420 |
| 2017-01-02 | $23.12 | $23.12 | $23.12 | $23.12 | $20.85 | 0 |
| 2016-12-30 | $23.18 | $23.51 | $23.01 | $23.12 | $20.85 | 2,431,130 |
| 2016-12-29 | $23.44 | $23.49 | $23.10 | $23.14 | $20.86 | 2,575,740 |
| 2016-12-28 | $23.45 | $23.88 | $23.36 | $23.45 | $21.14 | 3,303,500 |
| 2016-12-27 | $23.41 | $23.99 | $23.35 | $23.61 | $21.29 | 3,801,050 |
| 2016-12-26 | $23.33 | $23.63 | $22.90 | $23.46 | $21.15 | 4,087,320 |
| 2016-12-23 | $24.26 | $24.67 | $23.58 | $23.63 | $21.31 | 8,320,390 |
| 2016-12-22 | $23.26 | $25.18 | $22.92 | $24.56 | $22.14 | 14,702,690 |
| 2016-12-21 | $22.83 | $23.36 | $22.83 | $22.97 | $20.71 | 2,525,420 |
| 2016-12-20 | $23.28 | $23.28 | $22.80 | $22.91 | $20.66 | 3,066,190 |
| 2016-12-19 | $23.20 | $23.49 | $22.91 | $23.38 | $21.08 | 3,583,010 |
| 2016-12-16 | $22.89 | $23.77 | $22.80 | $23.41 | $21.11 | 5,561,210 |
| 2016-12-15 | $22.58 | $23.40 | $22.38 | $22.99 | $20.73 | 4,576,780 |
| 2016-12-14 | $22.50 | $23.43 | $22.05 | $22.69 | $20.46 | 4,893,030 |
| 2016-12-13 | $22.77 | $22.77 | $22.04 | $22.43 | $20.22 | 3,798,410 |
| 2016-12-12 | $24.72 | $24.72 | $22.56 | $22.77 | $20.53 | 7,048,200 |
| 2016-12-09 | $24.80 | $24.94 | $24.65 | $24.73 | $22.30 | 2,493,080 |
| 2016-12-08 | $24.88 | $25.48 | $24.86 | $24.94 | $22.49 | 5,327,120 |
| 2016-12-07 | $24.69 | $24.75 | $24.51 | $24.72 | $22.29 | 2,002,660 |
| 2016-12-06 | $24.67 | $24.81 | $24.49 | $24.61 | $22.19 | 1,479,110 |
| 2016-12-05 | $24.50 | $24.90 | $24.22 | $24.59 | $22.17 | 2,174,280 |
| 2016-12-02 | $25.50 | $25.53 | $24.61 | $24.64 | $22.22 | 4,522,130 |
| 2016-12-01 | $25.33 | $25.45 | $25.22 | $25.43 | $22.93 | 2,414,730 |
| 2016-11-30 | $25.16 | $25.45 | $25.10 | $25.31 | $22.82 | 2,381,350 |
| 2016-11-29 | $25.40 | $25.59 | $25.21 | $25.22 | $22.74 | 4,052,990 |
| 2016-11-28 | $25.61 | $25.79 | $25.41 | $25.57 | $23.06 | 3,193,660 |
| 2016-11-25 | $25.75 | $25.85 | $25.05 | $25.69 | $23.16 | 4,918,860 |
| 2016-11-24 | $26.09 | $26.23 | $25.73 | $25.84 | $23.30 | 4,861,410 |
| 2016-11-23 | $26.40 | $26.53 | $25.97 | $26.01 | $23.45 | 6,047,230 |
| 2016-11-22 | $26.32 | $26.75 | $26.22 | $26.54 | $23.93 | 6,993,500 |
| 2016-11-21 | $26.33 | $26.51 | $26.16 | $26.22 | $23.64 | 5,498,310 |
| 2016-11-18 | $26.28 | $26.61 | $26.15 | $26.40 | $23.80 | 5,408,610 |
| 2016-11-17 | $26.76 | $26.83 | $26.17 | $26.36 | $23.77 | 6,760,190 |
| 2016-11-16 | $26.86 | $27.38 | $26.67 | $26.84 | $24.20 | 9,722,870 |
| 2016-11-15 | $26.34 | $27.09 | $26.10 | $26.99 | $24.34 | 14,651,570 |
| 2016-11-14 | $25.68 | $26.49 | $25.68 | $26.22 | $23.64 | 8,180,940 |
| 2016-11-11 | $25.44 | $26.97 | $25.37 | $25.89 | $23.34 | 13,420,710 |
| 2016-11-10 | $25.30 | $25.50 | $25.19 | $25.37 | $22.87 | 5,830,130 |
| 2016-11-09 | $25.19 | $25.32 | $24.91 | $25.17 | $22.69 | 4,728,200 |
| 2016-11-08 | $25.29 | $25.39 | $25.08 | $25.25 | $22.77 | 3,654,520 |
| 2016-11-07 | $25.42 | $25.48 | $25.06 | $25.21 | $22.73 | 4,254,510 |
| 2016-11-04 | $25.46 | $25.93 | $25.40 | $25.51 | $23.00 | 4,723,960 |
| 2016-11-03 | $25.50 | $25.76 | $25.38 | $25.57 | $23.06 | 4,640,980 |
| 2016-11-02 | $25.90 | $25.98 | $25.55 | $25.58 | $23.06 | 5,273,700 |
| 2016-11-01 | $25.85 | $25.94 | $25.62 | $25.88 | $23.33 | 4,055,380 |
| 2016-10-31 | $25.66 | $26.00 | $25.52 | $25.88 | $23.33 | 0 |
| 2016-10-28 | $25.92 | $26.10 | $25.50 | $25.81 | $23.27 | 6,972,190 |
| 2016-10-27 | $25.90 | $26.07 | $25.66 | $25.87 | $23.33 | 5,626,180 |
| 2016-10-26 | $26.10 | $26.46 | $25.80 | $25.98 | $23.42 | 11,677,450 |
| 2016-10-25 | $24.95 | $27.40 | $24.95 | $26.73 | $24.10 | 21,114,080 |
| 2016-10-24 | $24.86 | $25.05 | $24.70 | $24.95 | $22.50 | 3,274,930 |
| 2016-10-21 | $25.06 | $25.18 | $24.71 | $24.86 | $22.42 | 2,832,480 |
| 2016-10-20 | $25.01 | $25.18 | $24.85 | $25.07 | $22.60 | 3,385,570 |
| 2016-10-19 | $25.10 | $25.23 | $24.89 | $25.05 | $22.59 | 2,771,000 |
| 2016-10-18 | $24.81 | $25.10 | $24.65 | $25.10 | $22.63 | 3,403,330 |
| 2016-10-17 | $25.19 | $25.25 | $24.75 | $24.80 | $22.36 | 3,400,500 |
| 2016-10-14 | $25.11 | $25.32 | $24.81 | $25.19 | $22.71 | 3,502,930 |
| 2016-10-13 | $25.27 | $25.40 | $25.10 | $25.14 | $22.67 | 2,716,080 |
| 2016-10-12 | $25.17 | $25.55 | $25.02 | $25.36 | $22.87 | 4,161,550 |
| 2016-10-11 | $25.10 | $25.53 | $24.95 | $25.35 | $22.86 | 4,186,100 |
| 2016-10-10 | $25.00 | $25.48 | $24.75 | $25.16 | $22.69 | 3,790,630 |
| 2016-10-07 | $24.99 | $24.99 | $24.99 | $24.99 | $22.53 | 0 |
| 2016-10-06 | $24.99 | $24.99 | $24.99 | $24.99 | $22.53 | 0 |
| 2016-10-05 | $24.99 | $24.99 | $24.99 | $24.99 | $22.53 | 0 |
| 2016-10-04 | $24.99 | $24.99 | $24.99 | $24.99 | $22.53 | 0 |
| 2016-10-03 | $24.99 | $24.99 | $24.99 | $24.99 | $22.53 | 0 |
| 2016-09-30 | $24.25 | $25.20 | $24.23 | $24.99 | $22.53 | 5,157,520 |
| 2016-09-29 | $24.20 | $24.50 | $24.10 | $24.33 | $21.94 | 2,786,930 |
| 2016-09-28 | $24.46 | $24.47 | $24.12 | $24.16 | $21.78 | 2,111,410 |
| 2016-09-27 | $24.20 | $24.49 | $24.04 | $24.42 | $22.02 | 3,067,950 |
| 2016-09-26 | $25.23 | $25.34 | $24.20 | $24.29 | $21.90 | 4,884,090 |
| 2016-09-23 | $25.61 | $25.66 | $25.22 | $25.24 | $22.76 | 2,433,890 |
| 2016-09-22 | $25.60 | $25.72 | $25.52 | $25.57 | $23.06 | 2,319,800 |
| 2016-09-21 | $25.44 | $25.60 | $25.43 | $25.46 | $22.96 | 1,945,670 |
| 2016-09-20 | $25.72 | $25.85 | $25.41 | $25.44 | $22.94 | 2,027,130 |
| 2016-09-19 | $25.45 | $25.88 | $25.45 | $25.72 | $23.19 | 3,094,600 |
| 2016-09-16 | $25.34 | $25.34 | $25.34 | $25.34 | $22.85 | 0 |
| 2016-09-15 | $25.34 | $25.34 | $25.34 | $25.34 | $22.85 | 0 |
| 2016-09-14 | $25.60 | $25.80 | $25.23 | $25.34 | $22.85 | 3,629,520 |
| 2016-09-13 | $26.16 | $26.24 | $25.71 | $25.84 | $23.30 | 3,486,220 |
| 2016-09-12 | $26.70 | $26.71 | $25.91 | $25.95 | $23.40 | 5,670,290 |
| 2016-09-09 | $27.22 | $27.28 | $27.08 | $27.08 | $24.42 | 3,690,800 |
| 2016-09-08 | $27.15 | $27.44 | $27.04 | $27.29 | $24.61 | 4,915,580 |
| 2016-09-07 | $27.40 | $27.45 | $27.12 | $27.15 | $24.48 | 4,377,360 |
| 2016-09-06 | $27.02 | $27.40 | $27.00 | $27.38 | $24.69 | 4,704,420 |
| 2016-09-05 | $27.21 | $27.35 | $27.11 | $27.20 | $24.52 | 2,986,660 |
| 2016-09-02 | $27.18 | $27.35 | $27.03 | $27.13 | $24.46 | 3,190,050 |
| 2016-09-01 | $27.32 | $27.48 | $27.20 | $27.25 | $24.57 | 3,625,380 |
| 2016-08-31 | $27.44 | $27.48 | $27.16 | $27.34 | $24.65 | 4,804,820 |
| 2016-08-30 | $27.52 | $27.55 | $27.38 | $27.43 | $24.73 | 3,455,040 |
| 2016-08-29 | $27.69 | $27.81 | $27.38 | $27.41 | $24.71 | 5,044,390 |
| 2016-08-26 | $28.00 | $28.02 | $27.60 | $27.65 | $24.93 | 4,529,090 |
| 2016-08-25 | $28.17 | $28.17 | $27.74 | $27.82 | $25.08 | 5,481,110 |
| 2016-08-24 | $28.28 | $28.32 | $28.01 | $28.27 | $25.49 | 6,025,150 |
| 2016-08-23 | $27.97 | $28.87 | $27.86 | $28.39 | $25.60 | 9,863,420 |
| 2016-08-22 | $28.04 | $28.68 | $27.88 | $27.89 | $25.15 | 5,365,980 |
| 2016-08-19 | $28.40 | $28.40 | $27.98 | $28.02 | $25.26 | 6,582,610 |
| 2016-08-18 | $27.90 | $28.96 | $27.81 | $28.54 | $25.73 | 12,252,040 |
| 2016-08-17 | $28.16 | $28.25 | $27.89 | $27.94 | $25.19 | 5,543,980 |
| 2016-08-16 | $27.95 | $28.28 | $27.79 | $28.07 | $25.31 | 8,157,190 |
| 2016-08-15 | $27.27 | $27.96 | $27.21 | $27.85 | $25.11 | 8,888,080 |
| 2016-08-12 | $27.19 | $27.35 | $26.98 | $27.28 | $24.60 | 4,538,350 |
| 2016-08-11 | $27.65 | $27.97 | $27.01 | $27.16 | $24.49 | 5,684,460 |
| 2016-08-10 | $28.05 | $28.26 | $27.74 | $27.77 | $25.04 | 5,589,100 |
| 2016-08-09 | $28.00 | $28.33 | $27.86 | $28.19 | $25.42 | 6,494,400 |
| 2016-08-08 | $27.60 | $28.10 | $27.45 | $27.86 | $25.12 | 4,627,670 |
| 2016-08-05 | $27.82 | $28.45 | $27.61 | $27.72 | $24.99 | 6,210,180 |
| 2016-08-04 | $28.04 | $28.04 | $27.45 | $27.80 | $25.07 | 6,779,890 |
| 2016-08-03 | $27.82 | $28.58 | $27.65 | $28.07 | $25.31 | 9,460,080 |
| 2016-08-02 | $26.94 | $28.75 | $26.91 | $28.12 | $25.35 | 11,237,790 |
| 2016-08-01 | $28.14 | $28.38 | $26.70 | $26.79 | $24.16 | 7,031,360 |
| 2016-07-29 | $29.25 | $29.45 | $28.35 | $28.38 | $25.59 | 6,410,810 |
| 2016-07-28 | $30.00 | $30.02 | $28.61 | $29.23 | $26.36 | 9,099,600 |
| 2016-07-27 | $29.95 | $30.55 | $28.00 | $30.11 | $27.15 | 15,520,720 |
| 2016-07-26 | $30.16 | $30.23 | $29.84 | $30.14 | $26.95 | 4,965,120 |
| 2016-07-25 | $29.80 | $30.30 | $29.80 | $29.97 | $26.80 | 5,578,580 |
| 2016-07-22 | $30.70 | $30.95 | $30.12 | $30.18 | $26.99 | 10,627,380 |
| 2016-07-21 | $29.60 | $31.98 | $29.60 | $31.00 | $27.72 | 20,286,150 |
| 2016-07-20 | $29.59 | $29.73 | $29.37 | $29.40 | $26.29 | 4,832,430 |
| 2016-07-19 | $29.47 | $29.63 | $29.28 | $29.61 | $26.48 | 4,046,580 |
| 2016-07-18 | $30.08 | $30.08 | $29.39 | $29.44 | $26.33 | 5,443,300 |
| 2016-07-15 | $30.06 | $30.30 | $29.89 | $30.08 | $26.90 | 5,586,870 |
| 2016-07-14 | $30.00 | $30.49 | $29.86 | $30.06 | $26.88 | 6,675,770 |
| 2016-07-13 | $29.72 | $30.44 | $29.51 | $30.23 | $27.03 | 11,312,700 |
| 2016-07-12 | $29.50 | $29.68 | $28.85 | $29.58 | $26.45 | 6,106,320 |
| 2016-07-11 | $29.52 | $29.96 | $29.42 | $29.49 | $26.37 | 6,053,010 |
| 2016-07-08 | $29.53 | $29.58 | $29.11 | $29.52 | $26.40 | 5,121,190 |
| 2016-07-07 | $29.85 | $30.10 | $29.21 | $29.43 | $26.32 | 6,290,900 |
| 2016-07-06 | $30.20 | $30.25 | $29.72 | $29.91 | $26.75 | 6,045,170 |
| 2016-07-05 | $30.40 | $30.44 | $30.12 | $30.19 | $27.00 | 5,785,250 |
| 2016-07-04 | $29.81 | $30.28 | $29.68 | $30.20 | $27.01 | 5,852,940 |
| 2016-07-01 | $30.43 | $30.43 | $30.01 | $30.07 | $26.89 | 3,951,580 |
| 2016-06-30 | $30.31 | $30.59 | $30.20 | $30.25 | $27.05 | 4,880,520 |
| 2016-06-29 | $30.53 | $30.90 | $30.18 | $30.54 | $27.31 | 8,675,980 |
| 2016-06-28 | $29.69 | $30.75 | $29.50 | $30.42 | $27.20 | 9,061,030 |
| 2016-06-27 | $29.20 | $29.82 | $29.01 | $29.69 | $26.55 | 5,642,970 |
| 2016-06-24 | $30.53 | $30.65 | $28.08 | $29.49 | $26.37 | 9,156,000 |
| 2016-06-23 | $30.70 | $30.94 | $30.20 | $30.40 | $27.18 | 4,945,710 |
| 2016-06-22 | $30.82 | $30.82 | $30.10 | $30.69 | $27.44 | 6,080,340 |
| 2016-06-21 | $30.98 | $31.10 | $30.53 | $30.66 | $27.42 | 7,582,070 |
| 2016-06-20 | $31.43 | $31.55 | $30.37 | $30.58 | $27.35 | 10,737,890 |
| 2016-06-17 | $32.01 | $32.55 | $31.07 | $31.66 | $28.31 | 13,960,960 |
| 2016-06-16 | $33.70 | $34.12 | $32.18 | $32.36 | $28.94 | 14,192,220 |
| 2016-06-15 | $32.55 | $34.43 | $32.21 | $34.07 | $30.47 | 10,864,790 |
| 2016-06-14 | $32.40 | $32.99 | $31.42 | $32.96 | $29.47 | 8,017,730 |
| 2016-06-13 | $34.00 | $35.50 | $32.75 | $32.82 | $29.35 | 14,207,950 |
| 2016-06-10 | $34.33 | $34.33 | $34.33 | $34.33 | $30.70 | 0 |
| 2016-06-09 | $34.33 | $34.33 | $34.33 | $34.33 | $30.70 | 0 |
| 2016-06-08 | $33.15 | $34.50 | $33.15 | $34.33 | $30.70 | 13,338,410 |
| 2016-06-07 | $33.69 | $33.87 | $33.07 | $33.28 | $29.76 | 6,800,900 |
| 2016-06-06 | $33.15 | $35.00 | $32.98 | $33.92 | $30.33 | 12,985,990 |
| 2016-06-03 | $32.81 | $33.14 | $32.50 | $32.79 | $29.32 | 7,095,020 |
| 2016-06-02 | $32.76 | $32.93 | $32.51 | $32.82 | $29.35 | 6,547,250 |
| 2016-06-01 | $32.55 | $32.55 | $32.55 | $32.55 | $29.11 | 0 |
| 2016-05-31 | $31.20 | $32.65 | $31.20 | $32.55 | $29.11 | 9,688,710 |
| 2016-05-30 | $31.30 | $31.89 | $30.80 | $31.15 | $27.86 | 4,530,870 |
| 2016-05-27 | $31.21 | $32.11 | $31.02 | $31.50 | $28.17 | 6,320,770 |
| 2016-05-26 | $31.89 | $32.20 | $30.51 | $31.33 | $28.02 | 7,282,340 |
| 2016-05-25 | $32.52 | $32.71 | $32.00 | $32.04 | $28.65 | 4,823,520 |
| 2016-05-24 | $32.99 | $33.10 | $32.21 | $32.26 | $28.85 | 4,687,640 |
| 2016-05-23 | $32.75 | $33.17 | $32.70 | $33.11 | $29.61 | 6,054,470 |
| 2016-05-20 | $32.30 | $32.83 | $32.01 | $32.71 | $29.25 | 5,935,460 |
| 2016-05-19 | $32.82 | $33.68 | $32.69 | $32.72 | $29.26 | 6,673,330 |
| 2016-05-18 | $33.05 | $34.28 | $32.36 | $32.94 | $29.46 | 8,568,580 |
| 2016-05-17 | $34.00 | $34.16 | $33.42 | $33.53 | $29.98 | 4,718,880 |
| 2016-05-16 | $33.57 | $33.97 | $33.18 | $33.96 | $30.37 | 4,775,510 |
| 2016-05-13 | $33.58 | $34.44 | $33.30 | $33.65 | $30.09 | 6,403,650 |
| 2016-05-12 | $33.00 | $33.58 | $32.32 | $33.52 | $29.97 | 6,830,630 |
| 2016-05-11 | $34.25 | $34.50 | $33.40 | $33.48 | $29.94 | 6,384,340 |
| 2016-05-10 | $35.20 | $35.58 | $33.70 | $34.07 | $30.47 | 8,193,150 |
| 2016-05-09 | $35.55 | $36.39 | $34.18 | $35.04 | $31.33 | 11,073,830 |
| 2016-05-06 | $37.40 | $37.60 | $35.50 | $36.08 | $32.26 | 14,338,480 |
| 2016-05-05 | $36.88 | $37.38 | $36.13 | $37.13 | $33.20 | 12,173,850 |
| 2016-05-04 | $35.96 | $37.59 | $35.96 | $36.96 | $33.05 | 16,594,300 |
| 2016-05-03 | $35.04 | $35.95 | $34.75 | $35.71 | $31.93 | 8,052,990 |
| 2016-05-02 | $35.04 | $35.04 | $35.04 | $35.04 | $31.33 | 0 |
| 2016-04-29 | $34.98 | $35.61 | $34.71 | $35.04 | $31.33 | 6,396,550 |
| 2016-04-28 | $35.00 | $35.96 | $35.00 | $35.27 | $31.54 | 12,158,100 |
| 2016-04-27 | $34.97 | $35.60 | $34.85 | $34.92 | $31.23 | 8,015,590 |
| 2016-04-26 | $34.50 | $35.36 | $34.30 | $34.87 | $31.18 | 6,761,570 |
| 2016-04-25 | $33.39 | $36.52 | $32.50 | $35.01 | $31.31 | 11,848,290 |
| 2016-04-22 | $33.08 | $33.48 | $32.78 | $33.38 | $29.85 | 5,008,880 |
| 2016-04-21 | $33.99 | $34.16 | $33.01 | $33.10 | $29.60 | 7,819,950 |
| 2016-04-20 | $36.96 | $36.98 | $33.30 | $33.99 | $30.39 | 13,507,320 |
| 2016-04-19 | $37.00 | $37.25 | $36.50 | $36.88 | $32.98 | 7,086,540 |
| 2016-04-18 | $37.65 | $37.65 | $36.81 | $36.83 | $32.93 | 8,745,600 |
| 2016-04-15 | $37.30 | $38.47 | $36.77 | $38.01 | $33.99 | 15,786,170 |
| 2016-04-14 | $37.25 | $37.48 | $37.00 | $37.26 | $33.32 | 8,198,430 |
| 2016-04-13 | $37.10 | $37.44 | $36.89 | $37.06 | $33.14 | 11,261,420 |
| 2016-04-12 | $36.80 | $37.35 | $36.39 | $36.73 | $32.84 | 7,812,670 |
| 2016-04-11 | $37.16 | $37.48 | $36.89 | $36.96 | $33.05 | 9,478,010 |
| 2016-04-08 | $36.58 | $37.49 | $36.50 | $36.89 | $32.99 | 8,260,930 |
| 2016-04-07 | $38.46 | $38.59 | $37.05 | $37.17 | $33.24 | 11,373,610 |
| 2016-04-06 | $38.40 | $38.98 | $38.10 | $38.38 | $34.32 | 10,236,790 |
| 2016-04-05 | $37.92 | $38.72 | $37.56 | $38.60 | $34.52 | 13,451,030 |
| 2016-04-04 | $38.18 | $38.18 | $38.18 | $38.18 | $34.14 | 0 |
| 2016-04-01 | $37.90 | $38.55 | $37.61 | $38.18 | $34.14 | 10,067,240 |
| 2016-03-31 | $38.60 | $38.98 | $37.80 | $38.18 | $34.14 | 14,349,380 |
| 2016-03-30 | $38.00 | $38.87 | $37.30 | $38.83 | $34.72 | 16,839,980 |
| 2016-03-29 | $39.84 | $40.19 | $36.98 | $37.71 | $33.72 | 21,957,970 |
| 2016-03-28 | $44.58 | $44.98 | $40.35 | $40.76 | $36.45 | 33,623,720 |
| 2016-03-25 | $39.26 | $42.46 | $38.95 | $42.46 | $37.97 | 24,825,770 |
| 2016-03-24 | $39.26 | $40.40 | $38.58 | $38.60 | $34.52 | 15,933,430 |
| 2016-03-23 | $38.82 | $40.25 | $38.70 | $39.86 | $35.64 | 17,176,490 |
| 2016-03-22 | $38.99 | $40.40 | $38.40 | $39.28 | $35.13 | 19,391,690 |
| 2016-03-21 | $38.39 | $41.40 | $38.39 | $39.50 | $35.32 | 24,195,920 |
| 2016-03-18 | $36.81 | $38.50 | $36.33 | $37.91 | $33.90 | 22,732,180 |
| 2016-03-17 | $35.45 | $36.50 | $35.18 | $36.44 | $32.59 | 18,511,000 |
| 2016-03-16 | $36.20 | $36.50 | $34.80 | $35.02 | $31.32 | 12,560,020 |
| 2016-03-15 | $35.28 | $36.20 | $35.00 | $35.42 | $31.67 | 14,543,990 |
| 2016-03-14 | $34.35 | $35.72 | $34.35 | $35.29 | $31.56 | 14,141,910 |
| 2016-03-11 | $34.08 | $34.49 | $33.42 | $33.92 | $30.33 | 9,341,190 |
| 2016-03-10 | $34.52 | $35.50 | $34.30 | $34.66 | $30.99 | 14,287,530 |
| 2016-03-09 | $33.50 | $35.91 | $33.11 | $34.38 | $30.74 | 13,518,510 |
| 2016-03-08 | $34.01 | $34.93 | $32.00 | $34.76 | $31.08 | 14,364,510 |
| 2016-03-07 | $33.59 | $35.23 | $33.59 | $34.00 | $30.40 | 10,062,250 |
| 2016-03-04 | $35.73 | $36.50 | $33.00 | $33.47 | $29.93 | 16,158,900 |
| 2016-03-03 | $35.58 | $37.88 | $35.26 | $36.07 | $32.25 | 22,316,460 |
| 2016-03-02 | $33.81 | $36.74 | $33.50 | $35.90 | $32.10 | 21,376,630 |
| 2016-03-01 | $33.95 | $35.59 | $31.90 | $34.31 | $30.68 | 21,594,160 |
| 2016-02-29 | $38.10 | $38.59 | $35.42 | $35.42 | $31.67 | 17,240,540 |
| 2016-02-26 | $39.00 | $40.69 | $37.57 | $39.35 | $35.19 | 31,037,390 |
| 2016-02-25 | $38.00 | $41.38 | $37.00 | $37.95 | $33.94 | 40,265,940 |
| 2016-02-24 | $35.00 | $38.93 | $33.90 | $38.93 | $34.81 | 24,579,820 |
| 2016-02-23 | $34.13 | $35.78 | $34.13 | $35.39 | $31.65 | 18,259,000 |
| 2016-02-22 | $34.01 | $34.95 | $33.62 | $34.28 | $30.65 | 12,788,470 |
| 2016-02-19 | $33.32 | $34.06 | $33.24 | $33.59 | $30.04 | 9,575,820 |
| 2016-02-18 | $34.50 | $34.79 | $33.51 | $33.75 | $30.18 | 14,686,900 |
| 2016-02-17 | $33.68 | $35.72 | $33.48 | $34.42 | $30.78 | 20,499,360 |
| 2016-02-16 | $33.35 | $34.49 | $32.64 | $34.13 | $30.52 | 21,366,670 |
| 2016-02-15 | $30.85 | $34.20 | $30.39 | $33.33 | $29.80 | 20,922,870 |
| 2016-02-12 | $31.98 | $31.98 | $31.98 | $31.98 | $28.60 | 0 |
| 2016-02-11 | $31.98 | $31.98 | $31.98 | $31.98 | $28.60 | 0 |
| 2016-02-10 | $31.98 | $31.98 | $31.98 | $31.98 | $28.60 | 0 |
| 2016-02-09 | $31.98 | $31.98 | $31.98 | $31.98 | $28.60 | 0 |
| 2016-02-08 | $31.98 | $31.98 | $31.98 | $31.98 | $28.60 | 0 |
| 2016-02-05 | $29.01 | $32.57 | $29.01 | $31.98 | $28.60 | 21,454,590 |
| 2016-02-04 | $30.38 | $31.20 | $29.48 | $29.61 | $26.48 | 15,447,480 |
| 2016-02-03 | $28.70 | $28.95 | $27.75 | $28.92 | $25.86 | 10,350,750 |
| 2016-02-02 | $27.50 | $28.87 | $27.50 | $28.71 | $25.67 | 11,253,970 |
| 2016-02-01 | $28.05 | $29.00 | $26.90 | $27.54 | $24.63 | 9,690,210 |
| 2016-01-29 | $27.35 | $28.53 | $26.69 | $28.05 | $25.08 | 13,092,480 |
| 2016-01-28 | $26.78 | $28.94 | $26.60 | $27.38 | $24.48 | 13,935,690 |
| 2016-01-27 | $28.46 | $28.90 | $25.57 | $27.46 | $24.56 | 11,208,820 |
| 2016-01-26 | $30.88 | $31.05 | $28.31 | $28.31 | $25.32 | 11,750,980 |
| 2016-01-25 | $31.20 | $32.18 | $30.90 | $31.45 | $28.12 | 10,316,640 |
| 2016-01-22 | $30.80 | $31.25 | $29.46 | $30.60 | $27.36 | 9,016,500 |
| 2016-01-21 | $31.80 | $32.48 | $30.11 | $30.24 | $27.04 | 11,629,080 |
| 2016-01-20 | $32.69 | $33.50 | $32.35 | $32.52 | $29.08 | 13,388,630 |
| 2016-01-19 | $31.59 | $33.50 | $31.30 | $33.28 | $29.76 | 19,912,720 |
| 2016-01-18 | $30.10 | $32.20 | $30.00 | $31.37 | $28.05 | 11,596,090 |
| 2016-01-15 | $32.60 | $33.96 | $30.91 | $31.36 | $28.04 | 17,552,230 |
| 2016-01-14 | $30.60 | $33.44 | $29.61 | $33.40 | $29.87 | 21,845,110 |
| 2016-01-13 | $35.00 | $36.31 | $32.60 | $32.89 | $29.41 | 26,543,320 |
| 2016-01-12 | $32.06 | $34.05 | $31.32 | $33.01 | $29.52 | 12,347,430 |
| 2016-01-11 | $35.35 | $36.50 | $33.24 | $33.24 | $29.72 | 14,273,940 |
| 2016-01-08 | $38.90 | $39.38 | $34.44 | $36.93 | $33.02 | 16,954,250 |
| 2016-01-07 | $41.47 | $41.50 | $38.27 | $38.27 | $34.22 | 4,516,900 |
| 2016-01-06 | $42.90 | $43.18 | $41.51 | $42.52 | $38.02 | 16,585,610 |
| 2016-01-05 | $38.00 | $44.89 | $38.00 | $42.98 | $38.43 | 26,072,390 |
| 2016-01-04 | $44.80 | $46.66 | $41.21 | $41.71 | $37.30 | 16,996,740 |
| 2016-01-01 | $45.74 | $45.74 | $45.74 | $45.74 | $40.90 | 0 |
| 2015-12-31 | $45.63 | $46.80 | $44.82 | $45.74 | $40.90 | 17,019,250 |
| 2015-12-30 | $46.59 | $48.02 | $45.34 | $46.05 | $41.18 | 22,456,780 |
| 2015-12-29 | $45.80 | $46.97 | $44.25 | $46.34 | $41.44 | 25,496,480 |
| 2015-12-28 | $43.25 | $47.23 | $43.01 | $45.85 | $41.00 | 39,045,600 |
| 2015-12-25 | $42.69 | $43.28 | $41.85 | $42.94 | $38.40 | 14,273,030 |
| 2015-12-24 | $41.60 | $43.83 | $41.31 | $42.72 | $38.20 | 20,068,310 |
| 2015-12-23 | $42.52 | $42.98 | $41.21 | $41.80 | $37.38 | 15,286,330 |
| 2015-12-22 | $41.89 | $42.80 | $41.85 | $42.06 | $37.61 | 11,050,790 |
| 2015-12-21 | $42.50 | $42.79 | $41.75 | $42.12 | $37.66 | 15,034,830 |
| 2015-12-18 | $42.31 | $44.86 | $42.30 | $43.14 | $38.58 | 22,990,820 |
| 2015-12-17 | $41.95 | $44.06 | $41.58 | $42.75 | $38.23 | 23,650,290 |
| 2015-12-16 | $42.52 | $42.70 | $41.50 | $41.56 | $37.16 | 16,142,050 |
| 2015-12-15 | $42.01 | $43.69 | $41.36 | $42.71 | $38.19 | 23,315,810 |
| 2015-12-14 | $40.99 | $44.37 | $40.78 | $42.59 | $38.09 | 26,035,980 |
| 2015-12-11 | $40.38 | $43.80 | $39.98 | $42.10 | $37.65 | 42,063,560 |
| 2015-12-10 | $37.45 | $41.09 | $37.05 | $41.09 | $36.74 | 37,485,650 |
| 2015-12-09 | $37.95 | $38.69 | $36.89 | $37.35 | $33.40 | 10,301,150 |
| 2015-12-08 | $39.20 | $39.40 | $37.60 | $37.90 | $33.89 | 11,599,650 |
| 2015-12-07 | $39.78 | $39.87 | $38.80 | $39.60 | $35.41 | 10,392,240 |
| 2015-12-04 | $40.00 | $40.90 | $39.36 | $39.46 | $35.29 | 12,635,310 |
| 2015-12-03 | $40.00 | $40.40 | $39.10 | $40.36 | $36.09 | 15,094,300 |
| 2015-12-02 | $38.47 | $40.97 | $38.10 | $40.03 | $35.80 | 19,644,790 |
| 2015-12-01 | $38.00 | $39.93 | $37.53 | $38.97 | $34.85 | 16,237,870 |
| 2015-11-30 | $39.15 | $40.10 | $35.98 | $38.53 | $34.45 | 20,322,670 |
| 2015-11-27 | $43.30 | $43.55 | $39.49 | $39.85 | $35.63 | 22,580,180 |
| 2015-11-26 | $44.75 | $45.42 | $43.59 | $43.88 | $39.24 | 18,962,980 |
| 2015-11-25 | $44.00 | $44.68 | $43.21 | $44.23 | $39.55 | 17,113,450 |
| 2015-11-24 | $43.66 | $44.50 | $43.01 | $44.17 | $39.50 | 13,521,780 |
| 2015-11-23 | $46.00 | $46.00 | $43.50 | $44.11 | $39.44 | 23,601,680 |
| 2015-11-20 | $47.80 | $49.85 | $46.12 | $46.46 | $41.55 | 28,337,950 |
| 2015-11-19 | $47.60 | $49.00 | $45.62 | $47.80 | $42.74 | 27,531,810 |
| 2015-11-18 | $46.70 | $50.83 | $46.01 | $48.04 | $42.96 | 36,179,250 |
| 2015-11-17 | $46.80 | $49.95 | $45.23 | $47.21 | $42.22 | 40,442,610 |
| 2015-11-16 | $47.00 | $47.87 | $44.41 | $46.30 | $41.40 | 33,078,000 |
| 2015-11-13 | $42.15 | $46.81 | $42.00 | $46.81 | $41.86 | 50,260,310 |
| 2015-11-12 | $43.70 | $44.00 | $42.22 | $42.55 | $38.05 | 24,160,580 |
| 2015-11-11 | $44.00 | $45.29 | $43.31 | $44.06 | $39.40 | 23,070,540 |
| 2015-11-10 | $43.61 | $45.35 | $43.56 | $44.45 | $39.75 | 25,201,030 |
| 2015-11-09 | $42.92 | $45.39 | $42.55 | $44.50 | $39.79 | 29,425,080 |
| 2015-11-06 | $42.95 | $43.68 | $42.15 | $43.27 | $38.69 | 23,431,100 |
| 2015-11-05 | $43.01 | $45.50 | $43.00 | $43.31 | $38.73 | 28,691,520 |
| 2015-11-04 | $42.01 | $44.88 | $40.80 | $43.87 | $39.23 | 34,315,580 |
| 2015-11-03 | $43.00 | $44.00 | $40.60 | $41.86 | $37.43 | 27,538,840 |
| 2015-11-02 | $43.98 | $46.91 | $42.90 | $43.18 | $38.61 | 23,770,950 |
| 2015-10-30 | $46.50 | $48.05 | $44.50 | $45.63 | $40.80 | 27,811,650 |
| 2015-10-29 | $46.90 | $48.50 | $46.01 | $47.41 | $42.40 | 32,960,840 |
| 2015-10-28 | $45.48 | $47.55 | $44.30 | $45.86 | $41.01 | 26,313,610 |
| 2015-10-27 | $45.20 | $49.29 | $43.03 | $46.93 | $41.97 | 36,863,160 |
| 2015-10-26 | $47.00 | $50.00 | $45.48 | $46.90 | $41.94 | 46,331,570 |
| 2015-10-23 | $50.20 | $53.70 | $49.38 | $50.53 | $45.19 | 53,129,830 |
| 2015-10-22 | $45.45 | $48.83 | $44.80 | $48.83 | $43.66 | 49,118,450 |
| 2015-10-21 | $46.00 | $47.77 | $42.71 | $44.39 | $39.69 | 43,788,390 |
| 2015-10-20 | $45.48 | $49.00 | $44.08 | $46.66 | $41.72 | 46,895,750 |
| 2015-10-19 | $49.00 | $50.50 | $45.21 | $46.32 | $41.42 | 54,622,600 |
| 2015-10-16 | $43.96 | $46.97 | $43.00 | $46.97 | $42.00 | 38,241,440 |
| 2015-10-15 | $37.95 | $42.70 | $37.88 | $42.70 | $38.18 | 38,369,850 |
| 2015-10-14 | $38.00 | $40.90 | $37.79 | $38.82 | $34.71 | 51,752,460 |
| 2015-10-13 | $33.00 | $37.79 | $32.82 | $37.79 | $33.79 | 48,990,540 |
| 2015-10-12 | $31.90 | $34.63 | $31.60 | $34.35 | $30.72 | 54,241,720 |
| 2015-10-09 | $31.10 | $32.30 | $31.02 | $31.48 | $28.15 | 27,464,120 |
| 2015-10-08 | $31.23 | $32.97 | $30.90 | $31.75 | $28.39 | 34,572,790 |
| 2015-10-07 | $30.60 | $30.60 | $30.60 | $30.60 | $27.36 | 0 |
| 2015-10-06 | $30.60 | $30.60 | $30.60 | $30.60 | $27.36 | 0 |
| 2015-10-05 | $30.60 | $30.60 | $30.60 | $30.60 | $27.36 | 0 |
| 2015-10-02 | $30.60 | $30.60 | $30.60 | $30.60 | $27.36 | 0 |
| 2015-10-01 | $30.60 | $30.60 | $30.60 | $30.60 | $27.36 | 0 |
| 2015-09-30 | $31.84 | $32.50 | $30.11 | $30.60 | $27.36 | 32,240,980 |
| 2015-09-29 | $31.81 | $34.38 | $31.58 | $32.03 | $28.64 | 38,431,600 |
| 2015-09-28 | $33.90 | $34.39 | $30.51 | $33.28 | $29.76 | 52,577,320 |
| 2015-09-25 | $31.48 | $34.54 | $31.47 | $33.90 | $30.31 | 64,353,220 |
| 2015-09-24 | $31.26 | $32.77 | $30.19 | $31.40 | $28.08 | 35,150,020 |
| 2015-09-23 | $32.00 | $33.08 | $31.13 | $31.45 | $28.12 | 53,442,300 |
| 2015-09-22 | $30.00 | $33.32 | $29.60 | $33.32 | $29.80 | 62,648,680 |
| 2015-09-21 | $28.70 | $31.00 | $28.08 | $30.29 | $27.09 | 43,826,640 |
| 2015-09-18 | $29.84 | $30.40 | $27.60 | $28.86 | $25.81 | 53,270,620 |
| 2015-09-17 | $32.30 | $33.80 | $30.12 | $30.50 | $27.27 | 67,906,510 |
| 2015-09-16 | $28.51 | $31.12 | $27.85 | $31.12 | $27.83 | 56,876,470 |
| 2015-09-15 | $29.51 | $31.67 | $28.03 | $28.29 | $25.30 | 60,252,790 |
| 2015-09-14 | $34.12 | $35.14 | $29.51 | $30.12 | $26.93 | 76,023,930 |
| 2015-09-11 | $28.76 | $32.15 | $28.28 | $32.15 | $28.75 | 62,110,170 |
| 2015-09-10 | $27.60 | $31.00 | $27.51 | $29.23 | $26.14 | 69,718,490 |
| 2015-09-09 | $28.26 | $28.26 | $27.01 | $28.26 | $25.27 | 54,323,080 |
| 2015-09-08 | $24.25 | $25.69 | $22.70 | $25.69 | $22.97 | 44,749,460 |
| 2015-09-07 | $22.00 | $23.35 | $21.33 | $23.35 | $20.88 | 35,891,560 |
| 2015-09-04 | $21.23 | $21.23 | $21.23 | $21.23 | $18.98 | 0 |
| 2015-09-03 | $21.23 | $21.23 | $21.23 | $21.23 | $18.98 | 0 |
| 2015-09-02 | $17.81 | $21.27 | $17.81 | $21.23 | $18.98 | 45,499,470 |
| 2015-09-01 | $20.18 | $21.30 | $19.06 | $19.34 | $17.29 | 32,728,420 |
| 2015-08-31 | $21.00 | $22.41 | $20.68 | $21.18 | $18.94 | 35,997,050 |
| 2015-08-28 | $19.59 | $20.41 | $19.25 | $20.41 | $18.25 | 12,792,040 |
| 2015-08-27 | $17.45 | $18.55 | $17.45 | $18.55 | $16.59 | 25,799,510 |
| 2015-08-26 | $16.68 | $17.79 | $16.01 | $16.86 | $15.08 | 27,776,100 |
| 2015-08-25 | $16.45 | $18.56 | $16.44 | $16.44 | $14.70 | 20,907,640 |
| 2015-08-24 | $19.01 | $19.50 | $18.27 | $18.27 | $16.34 | 11,367,010 |
Shanghai Jin Jiang Intl Indu Inv Company Ltd (600650) News Headlines
Recent Shanghai Jin Jiang Intl Indu Inv Company Ltd (600650) News
Similar Companies to Shanghai Jin Jiang Intl Indu Inv Company Ltd (600650) 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 | -- | -- | -- |