Hangzhou TianMuShan Pharm Enterp Company (600671) Exchange: SHG
Data as of July 10, 2025
$13.46 ($-0.10) -0.74%
Hangzhou TianMuShan Pharm Enterp Company - Daily Information
Click for more stock information on Hangzhou TianMuShan Pharm Enterp Company.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $13.63 |
| Previous Close | $13.46 |
| High | $13.69 |
| Low | $13.34 |
| Adjusted Open | $13.63 |
| Previous Adjusted Close | $13.46 |
| Adjusted High | $13.69 |
| Adjusted Low | $13.34 |
About Hangzhou TianMuShan Pharm Enterp Company (600671)
Hangzhou TianMuShan Pharmaceutical Enterprise Co.,Ltd is principally engaged in manufacture and distribution of pharmaceuticals, healthcare products and medical equipment. The Company's pharmaceuticals are primarily Chinese patent medicines, including granules, eye drops, soft capsules, oral liquid, tablets, pills and capsules, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in Hangzhou TianMuShan Pharm Enterp Company (600671)
Historical Stock Data for Hangzhou TianMuShan Pharm Enterp Company (600671)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $13.63 | $13.69 | $13.34 | $13.46 | $13.46 | 2,378,000 |
| 2025-06-27 | $13.31 | $13.84 | $13.31 | $13.56 | $13.56 | 2,525,600 |
| 2025-06-26 | $13.25 | $13.36 | $13.10 | $13.33 | $13.33 | 1,676,840 |
| 2025-06-25 | $13.38 | $13.49 | $13.15 | $13.29 | $13.29 | 1,857,000 |
| 2025-06-24 | $13.13 | $13.44 | $13.13 | $13.38 | $13.38 | 1,804,700 |
| 2025-06-23 | $12.81 | $13.12 | $12.50 | $13.07 | $13.07 | 2,634,800 |
| 2025-06-20 | $13.00 | $13.22 | $12.75 | $12.80 | $12.80 | 2,362,710 |
| 2025-06-19 | $13.05 | $13.32 | $12.87 | $13.03 | $13.03 | 3,260,100 |
| 2025-06-18 | $13.00 | $13.15 | $12.88 | $13.00 | $13.00 | 1,579,600 |
| 2025-06-17 | $13.23 | $13.52 | $12.86 | $13.06 | $13.06 | 2,543,440 |
| 2025-06-13 | $13.61 | $13.61 | $12.90 | $13.09 | $13.09 | 2,423,700 |
| 2025-06-12 | $13.50 | $13.61 | $13.28 | $13.42 | $13.42 | 1,971,600 |
| 2025-06-11 | $13.55 | $13.97 | $13.46 | $13.52 | $13.52 | 2,707,700 |
| 2025-06-10 | $13.55 | $13.69 | $13.21 | $13.41 | $13.41 | 3,056,700 |
| 2025-06-09 | $13.74 | $13.99 | $13.52 | $13.55 | $13.55 | 3,110,200 |
| 2025-06-06 | $13.62 | $13.95 | $13.53 | $13.65 | $13.65 | 2,491,900 |
| 2025-06-05 | $13.75 | $13.83 | $13.45 | $13.61 | $13.61 | 3,624,400 |
| 2025-06-04 | $13.34 | $14.16 | $13.21 | $13.88 | $13.88 | 5,649,740 |
| 2025-06-03 | $12.62 | $13.50 | $12.62 | $13.34 | $13.34 | 4,453,470 |
| 2025-05-30 | $12.58 | $12.96 | $12.50 | $12.88 | $12.88 | 3,985,400 |
| 2025-05-29 | $12.25 | $12.71 | $12.14 | $12.56 | $12.56 | 3,575,900 |
| 2025-05-28 | $12.44 | $12.56 | $12.14 | $12.26 | $12.26 | 3,095,100 |
| 2025-05-27 | $12.70 | $12.70 | $12.35 | $12.45 | $12.45 | 2,996,500 |
| 2025-05-26 | $12.41 | $12.55 | $12.20 | $12.51 | $12.51 | 4,049,910 |
| 2025-05-23 | $12.48 | $13.10 | $12.30 | $12.35 | $12.35 | 5,114,710 |
| 2025-05-22 | $13.20 | $13.28 | $12.36 | $12.43 | $12.43 | 6,263,600 |
| 2025-05-21 | $13.20 | $13.80 | $12.92 | $13.16 | $13.16 | 7,019,720 |
| 2025-05-20 | $13.79 | $14.85 | $13.00 | $13.26 | $13.26 | 10,816,310 |
| 2025-05-16 | $13.39 | $13.59 | $13.25 | $13.52 | $13.52 | 1,879,400 |
| 2025-05-15 | $13.01 | $13.38 | $12.96 | $13.20 | $13.20 | 1,188,220 |
| 2025-05-14 | $13.28 | $13.28 | $12.95 | $13.12 | $13.12 | 1,567,310 |
| 2025-05-13 | $13.22 | $13.49 | $12.65 | $13.48 | $13.48 | 3,869,120 |
| 2025-05-12 | $13.45 | $13.61 | $13.01 | $13.22 | $13.22 | 2,707,900 |
| 2025-05-09 | $13.43 | $13.73 | $13.43 | $13.47 | $13.47 | 1,209,400 |
| 2025-05-08 | $13.51 | $13.68 | $13.24 | $13.59 | $13.59 | 1,665,500 |
| 2025-05-07 | $14.09 | $14.20 | $13.27 | $13.52 | $13.52 | 3,409,320 |
| 2025-05-06 | $12.94 | $14.07 | $12.94 | $13.97 | $13.97 | 3,477,270 |
| 2025-04-30 | $13.13 | $13.79 | $13.13 | $13.41 | $13.41 | 5,717,550 |
| 2025-04-29 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 457,300 |
| 2025-04-28 | $14.35 | $14.40 | $13.82 | $13.82 | $13.82 | 1,659,900 |
| 2025-04-25 | $14.79 | $14.99 | $14.11 | $14.55 | $14.55 | 4,932,200 |
| 2025-04-24 | $13.70 | $14.62 | $13.70 | $14.62 | $14.62 | 4,790,440 |
| 2025-04-23 | $12.83 | $13.92 | $12.80 | $13.92 | $13.92 | 4,504,610 |
| 2025-04-22 | $13.32 | $13.99 | $13.13 | $13.27 | $13.27 | 4,678,300 |
| 2025-04-21 | $12.80 | $13.34 | $12.65 | $13.32 | $13.32 | 2,693,300 |
| 2025-04-18 | $12.64 | $13.06 | $12.28 | $12.90 | $12.90 | 3,794,610 |
| 2025-04-17 | $12.09 | $12.65 | $12.03 | $12.65 | $12.65 | 4,255,120 |
| 2025-04-16 | $11.96 | $12.09 | $11.73 | $12.05 | $12.05 | 3,114,710 |
| 2025-04-15 | $11.46 | $11.97 | $11.38 | $11.93 | $11.93 | 2,808,770 |
| 2025-04-14 | $11.42 | $11.55 | $11.32 | $11.40 | $11.40 | 1,869,670 |
| 2025-04-11 | $10.88 | $11.53 | $10.88 | $11.40 | $11.40 | 3,206,620 |
| 2025-04-10 | $10.57 | $10.99 | $10.57 | $10.99 | $10.99 | 2,213,100 |
| 2025-04-09 | $10.40 | $10.55 | $10.10 | $10.47 | $10.47 | 2,775,100 |
| 2025-04-08 | $10.66 | $10.98 | $10.62 | $10.63 | $10.63 | 2,620,100 |
| 2025-04-07 | $11.22 | $11.58 | $11.18 | $11.18 | $11.18 | 3,148,700 |
| 2025-04-03 | $11.11 | $11.77 | $11.11 | $11.77 | $11.77 | 4,360,380 |
| 2025-04-02 | $11.30 | $11.37 | $11.11 | $11.21 | $11.21 | 1,834,500 |
| 2025-04-01 | $11.62 | $11.80 | $10.94 | $11.30 | $11.30 | 3,090,600 |
| 2025-03-31 | $11.20 | $11.69 | $11.17 | $11.51 | $11.51 | 1,686,400 |
| 2025-03-28 | $11.54 | $11.65 | $11.26 | $11.33 | $11.33 | 2,460,400 |
| 2025-03-27 | $11.16 | $11.73 | $11.16 | $11.61 | $11.61 | 2,207,500 |
| 2025-03-26 | $11.01 | $11.49 | $10.98 | $11.29 | $11.29 | 2,617,300 |
| 2025-03-25 | $11.13 | $11.65 | $10.90 | $11.07 | $11.07 | 2,636,120 |
| 2025-03-24 | $10.89 | $11.34 | $10.80 | $11.19 | $11.19 | 3,541,960 |
| 2025-03-21 | $11.02 | $11.02 | $10.60 | $10.80 | $10.80 | 1,194,500 |
| 2025-03-20 | $10.91 | $11.00 | $10.75 | $10.78 | $10.78 | 1,786,100 |
| 2025-03-19 | $10.95 | $11.35 | $10.78 | $10.85 | $10.85 | 3,379,780 |
| 2025-03-18 | $10.46 | $10.95 | $10.43 | $10.95 | $10.95 | 2,503,270 |
| 2025-03-17 | $10.24 | $10.48 | $10.13 | $10.43 | $10.43 | 1,469,200 |
| 2025-03-14 | $10.09 | $10.36 | $10.03 | $10.24 | $10.24 | 1,316,880 |
| 2025-03-13 | $10.04 | $10.15 | $9.93 | $10.06 | $10.06 | 1,013,670 |
| 2025-03-12 | $10.01 | $10.06 | $9.96 | $9.99 | $9.99 | 409,100 |
| 2025-03-11 | $9.84 | $10.15 | $9.82 | $10.01 | $10.01 | 938,300 |
| 2025-03-10 | $9.80 | $9.87 | $9.76 | $9.85 | $9.85 | 629,500 |
| 2025-03-07 | $9.97 | $10.02 | $9.81 | $9.82 | $9.82 | 1,090,400 |
| 2025-03-06 | $10.02 | $10.16 | $10.00 | $10.00 | $10.00 | 967,100 |
| 2025-03-05 | $10.17 | $10.38 | $9.96 | $10.11 | $10.11 | 1,254,600 |
| 2025-03-04 | $10.39 | $10.43 | $10.11 | $10.30 | $10.30 | 2,005,000 |
| 2025-03-03 | $9.96 | $10.46 | $9.85 | $10.41 | $10.41 | 2,428,900 |
| 2025-02-28 | $10.00 | $10.14 | $9.90 | $9.96 | $9.96 | 1,070,100 |
| 2025-02-27 | $9.78 | $10.10 | $9.60 | $10.02 | $10.02 | 1,249,210 |
| 2025-02-26 | $9.86 | $9.88 | $9.71 | $9.74 | $9.74 | 776,700 |
| 2025-02-25 | $9.81 | $9.93 | $9.78 | $9.84 | $9.84 | 456,400 |
| 2025-02-24 | $9.82 | $9.92 | $9.80 | $9.88 | $9.88 | 1,108,900 |
| 2025-02-20 | $9.88 | $10.07 | $9.81 | $9.98 | $9.98 | 694,200 |
| 2025-02-19 | $9.85 | $10.25 | $9.77 | $9.92 | $9.92 | 1,888,770 |
| 2025-02-18 | $9.93 | $10.22 | $9.83 | $9.86 | $9.86 | 1,434,700 |
| 2025-02-17 | $9.70 | $9.94 | $9.70 | $9.91 | $9.91 | 578,630 |
| 2025-02-14 | $9.71 | $9.81 | $9.65 | $9.79 | $9.79 | 1,162,500 |
| 2025-02-13 | $9.80 | $9.91 | $9.73 | $9.73 | $9.73 | 701,600 |
| 2025-02-12 | $9.85 | $9.91 | $9.73 | $9.79 | $9.79 | 629,900 |
| 2025-02-11 | $9.89 | $10.10 | $9.78 | $9.86 | $9.86 | 1,189,060 |
| 2025-02-10 | $9.83 | $10.00 | $9.72 | $10.00 | $10.00 | 1,554,670 |
| 2025-02-07 | $9.68 | $10.00 | $9.68 | $9.81 | $9.81 | 1,639,500 |
| 2025-02-06 | $9.63 | $9.80 | $9.63 | $9.74 | $9.74 | 1,620,370 |
| 2025-02-05 | $10.00 | $10.00 | $9.52 | $9.65 | $9.65 | 3,188,760 |
| 2025-01-27 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 461,100 |
| 2025-01-24 | $8.80 | $9.18 | $8.80 | $9.07 | $9.07 | 765,700 |
| 2025-01-23 | $8.78 | $8.88 | $8.69 | $8.87 | $8.87 | 528,000 |
| 2025-01-22 | $8.88 | $8.89 | $8.67 | $8.74 | $8.74 | 279,400 |
| 2025-01-21 | $8.77 | $9.06 | $8.75 | $8.86 | $8.86 | 561,440 |
| 2025-01-20 | $8.67 | $8.79 | $8.63 | $8.77 | $8.77 | 279,600 |
| 2025-01-17 | $8.67 | $8.77 | $8.55 | $8.67 | $8.67 | 226,210 |
| 2025-01-16 | $8.53 | $8.73 | $8.53 | $8.66 | $8.66 | 424,600 |
| 2025-01-15 | $8.52 | $8.59 | $8.45 | $8.56 | $8.56 | 409,900 |
| 2025-01-14 | $8.26 | $8.62 | $8.26 | $8.52 | $8.52 | 378,590 |
| 2025-01-13 | $8.22 | $8.40 | $8.20 | $8.27 | $8.27 | 243,600 |
| 2025-01-09 | $8.42 | $8.60 | $8.35 | $8.48 | $8.48 | 534,210 |
| 2025-01-08 | $8.42 | $8.66 | $8.38 | $8.52 | $8.52 | 397,000 |
| 2025-01-07 | $8.31 | $8.49 | $8.23 | $8.48 | $8.48 | 451,700 |
| 2025-01-06 | $8.42 | $8.54 | $8.23 | $8.31 | $8.31 | 546,790 |
| 2025-01-03 | $8.72 | $8.80 | $8.36 | $8.45 | $8.45 | 904,000 |
| 2025-01-02 | $8.82 | $8.98 | $8.67 | $8.73 | $8.73 | 552,300 |
| 2024-12-31 | $8.79 | $8.87 | $8.66 | $8.78 | $8.78 | 562,400 |
| 2024-12-30 | $8.82 | $8.95 | $8.68 | $8.75 | $8.75 | 468,700 |
| 2024-12-27 | $8.80 | $9.00 | $8.70 | $8.86 | $8.86 | 400,740 |
| 2024-12-26 | $8.63 | $8.87 | $8.54 | $8.80 | $8.80 | 665,300 |
| 2024-12-25 | $8.95 | $9.10 | $8.50 | $8.66 | $8.66 | 1,041,420 |
| 2024-12-24 | $8.97 | $9.16 | $8.70 | $8.90 | $8.90 | 510,200 |
| 2024-12-23 | $9.40 | $9.40 | $9.00 | $9.00 | $9.00 | 919,830 |
| 2024-12-20 | $9.32 | $9.49 | $9.23 | $9.46 | $9.46 | 521,400 |
| 2024-12-19 | $9.30 | $9.42 | $9.23 | $9.32 | $9.32 | 434,500 |
| 2024-12-18 | $9.30 | $9.46 | $9.15 | $9.33 | $9.33 | 530,500 |
| 2024-12-17 | $9.63 | $9.77 | $9.23 | $9.30 | $9.30 | 2,045,300 |
| 2024-12-16 | $9.40 | $9.83 | $9.27 | $9.72 | $9.72 | 2,470,670 |
| 2024-12-13 | $9.74 | $9.78 | $9.26 | $9.36 | $9.36 | 1,007,900 |
| 2024-12-12 | $9.40 | $9.85 | $9.33 | $9.74 | $9.74 | 1,068,700 |
| 2024-12-11 | $9.22 | $9.46 | $9.21 | $9.43 | $9.43 | 904,460 |
| 2024-12-10 | $9.41 | $9.51 | $9.25 | $9.30 | $9.30 | 958,700 |
| 2024-12-09 | $9.30 | $9.51 | $9.19 | $9.29 | $9.29 | 806,200 |
| 2024-12-06 | $9.20 | $9.30 | $9.15 | $9.30 | $9.30 | 616,800 |
| 2024-12-05 | $9.22 | $9.31 | $9.15 | $9.20 | $9.20 | 327,700 |
| 2024-12-04 | $9.20 | $9.34 | $9.16 | $9.18 | $9.18 | 374,000 |
| 2024-12-03 | $9.37 | $9.37 | $9.22 | $9.23 | $9.23 | 397,500 |
| 2024-12-02 | $9.31 | $9.40 | $9.16 | $9.33 | $9.33 | 887,600 |
| 2024-11-29 | $8.97 | $9.37 | $8.97 | $9.32 | $9.32 | 586,600 |
| 2024-11-28 | $8.83 | $9.22 | $8.83 | $9.05 | $9.05 | 322,800 |
| 2024-11-27 | $8.79 | $9.06 | $8.69 | $9.05 | $9.05 | 554,800 |
| 2024-11-26 | $9.09 | $9.25 | $8.91 | $9.04 | $9.04 | 375,900 |
| 2024-11-25 | $8.74 | $9.00 | $8.74 | $8.99 | $8.99 | 364,600 |
| 2024-11-22 | $9.11 | $9.20 | $8.86 | $8.91 | $8.91 | 579,300 |
| 2024-11-21 | $9.00 | $9.24 | $9.00 | $9.07 | $9.07 | 380,400 |
| 2024-11-20 | $8.98 | $9.17 | $8.90 | $9.11 | $9.11 | 672,900 |
| 2024-11-19 | $8.85 | $9.09 | $8.77 | $8.98 | $8.98 | 729,000 |
| 2024-11-18 | $9.28 | $9.29 | $8.75 | $8.92 | $8.92 | 1,288,480 |
| 2024-11-15 | $9.36 | $9.47 | $9.02 | $9.21 | $9.21 | 1,508,100 |
| 2024-11-14 | $9.51 | $9.64 | $9.31 | $9.40 | $9.40 | 1,002,670 |
| 2024-11-13 | $9.78 | $10.14 | $9.50 | $9.59 | $9.59 | 1,418,500 |
| 2024-11-12 | $9.62 | $10.04 | $9.59 | $9.98 | $9.98 | 1,500,120 |
| 2024-11-11 | $9.51 | $9.79 | $9.21 | $9.68 | $9.68 | 1,905,860 |
| 2024-11-08 | $9.85 | $9.90 | $9.56 | $9.58 | $9.58 | 1,210,800 |
| 2024-11-07 | $9.69 | $9.87 | $9.58 | $9.82 | $9.82 | 787,920 |
| 2024-11-06 | $10.00 | $10.00 | $9.62 | $9.68 | $9.68 | 977,050 |
| 2024-11-05 | $9.76 | $10.13 | $9.53 | $9.90 | $9.90 | 1,880,610 |
| 2024-11-04 | $9.74 | $9.97 | $9.51 | $9.78 | $9.78 | 1,139,200 |
| 2024-11-01 | $9.99 | $10.15 | $9.64 | $9.80 | $9.80 | 2,039,690 |
| 2024-10-31 | $9.88 | $10.28 | $9.70 | $10.15 | $10.15 | 3,307,010 |
| 2024-10-30 | $9.79 | $9.79 | $9.40 | $9.79 | $9.79 | 2,267,500 |
| 2024-10-29 | $8.95 | $9.37 | $8.66 | $9.32 | $9.32 | 2,648,110 |
| 2024-10-28 | $8.55 | $8.93 | $8.51 | $8.92 | $8.92 | 1,598,110 |
| 2024-10-25 | $8.48 | $8.59 | $8.42 | $8.50 | $8.50 | 858,900 |
| 2024-10-24 | $8.38 | $8.55 | $8.32 | $8.50 | $8.50 | 601,130 |
| 2024-10-23 | $8.38 | $8.68 | $8.21 | $8.41 | $8.41 | 1,268,500 |
| 2024-10-22 | $8.23 | $8.51 | $8.03 | $8.45 | $8.45 | 1,905,030 |
| 2024-10-21 | $7.62 | $8.10 | $7.62 | $8.10 | $8.10 | 2,078,600 |
| 2024-10-18 | $7.78 | $7.79 | $7.54 | $7.71 | $7.71 | 1,151,500 |
| 2024-10-17 | $7.87 | $7.88 | $7.72 | $7.75 | $7.75 | 626,000 |
| 2024-10-16 | $7.86 | $7.92 | $7.71 | $7.81 | $7.81 | 976,520 |
| 2024-10-15 | $8.02 | $8.05 | $7.81 | $7.86 | $7.86 | 974,020 |
| 2024-10-14 | $7.62 | $8.00 | $7.59 | $7.94 | $7.94 | 1,970,430 |
| 2024-10-11 | $7.36 | $7.78 | $7.36 | $7.62 | $7.62 | 1,678,530 |
| 2024-10-10 | $7.59 | $7.60 | $7.26 | $7.46 | $7.46 | 1,736,900 |
| 2024-10-09 | $7.51 | $7.84 | $7.50 | $7.57 | $7.57 | 3,072,590 |
| 2024-10-08 | $7.58 | $7.58 | $7.35 | $7.58 | $7.58 | 4,507,660 |
| 2024-09-30 | $7.00 | $7.22 | $6.90 | $7.22 | $7.22 | 2,895,890 |
| 2024-09-27 | $6.81 | $6.92 | $6.75 | $6.88 | $6.88 | 1,102,100 |
| 2024-09-26 | $6.70 | $6.87 | $6.63 | $6.82 | $6.82 | 993,200 |
| 2024-09-25 | $6.86 | $6.93 | $6.65 | $6.70 | $6.70 | 1,127,500 |
| 2024-09-24 | $6.50 | $6.75 | $6.48 | $6.75 | $6.75 | 1,010,230 |
| 2024-09-23 | $6.46 | $6.66 | $6.43 | $6.48 | $6.48 | 565,300 |
| 2024-09-20 | $6.60 | $6.60 | $6.43 | $6.46 | $6.46 | 440,190 |
| 2024-09-19 | $6.18 | $6.51 | $6.18 | $6.44 | $6.44 | 714,900 |
| 2024-09-18 | $6.34 | $6.39 | $6.09 | $6.28 | $6.28 | 804,800 |
| 2024-09-13 | $6.66 | $6.69 | $6.36 | $6.41 | $6.41 | 1,303,490 |
| 2024-09-12 | $6.40 | $6.65 | $6.37 | $6.60 | $6.60 | 1,453,300 |
| 2024-09-11 | $6.26 | $6.53 | $6.26 | $6.39 | $6.39 | 1,725,600 |
| 2024-09-10 | $6.16 | $6.45 | $6.16 | $6.38 | $6.38 | 2,123,900 |
| 2024-09-09 | $6.02 | $6.17 | $6.01 | $6.14 | $6.14 | 588,890 |
| 2024-09-06 | $6.21 | $6.37 | $6.07 | $6.14 | $6.14 | 1,098,300 |
| 2024-09-05 | $6.17 | $6.34 | $6.16 | $6.25 | $6.25 | 977,100 |
| 2024-09-04 | $6.52 | $6.55 | $6.24 | $6.24 | $6.24 | 1,480,400 |
| 2024-09-03 | $6.52 | $6.71 | $6.50 | $6.57 | $6.57 | 1,327,300 |
| 2024-09-02 | $6.71 | $6.83 | $6.55 | $6.55 | $6.55 | 1,567,800 |
| 2024-08-30 | $6.89 | $6.98 | $6.71 | $6.86 | $6.86 | 2,062,890 |
| 2024-08-29 | $7.10 | $7.11 | $6.80 | $6.90 | $6.90 | 3,106,600 |
| 2024-08-28 | $6.77 | $6.77 | $6.75 | $6.77 | $6.77 | 1,895,140 |
| 2024-08-27 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 80,800 |
| 2024-08-26 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 104,500 |
| 2024-08-23 | $6.02 | $6.07 | $5.85 | $5.85 | $5.85 | 298,300 |
| 2024-08-22 | $6.11 | $6.11 | $6.04 | $6.04 | $6.04 | 225,100 |
| 2024-08-21 | $6.08 | $6.13 | $6.02 | $6.08 | $6.08 | 160,600 |
| 2024-08-20 | $6.17 | $6.17 | $6.03 | $6.08 | $6.08 | 290,200 |
| 2024-08-19 | $6.21 | $6.29 | $6.10 | $6.14 | $6.14 | 527,000 |
| 2024-08-16 | $6.49 | $6.49 | $6.27 | $6.28 | $6.28 | 651,700 |
| 2024-08-15 | $6.40 | $6.54 | $6.40 | $6.50 | $6.50 | 415,200 |
| 2024-08-14 | $6.67 | $6.67 | $6.48 | $6.51 | $6.51 | 226,200 |
| 2024-08-13 | $6.64 | $6.71 | $6.56 | $6.64 | $6.64 | 315,200 |
| 2024-08-12 | $6.62 | $6.83 | $6.50 | $6.74 | $6.74 | 374,200 |
| 2024-08-09 | $6.69 | $6.85 | $6.64 | $6.68 | $6.68 | 501,000 |
| 2024-08-08 | $6.60 | $6.90 | $6.45 | $6.81 | $6.81 | 957,400 |
| 2024-08-07 | $6.52 | $6.65 | $6.41 | $6.58 | $6.58 | 340,500 |
| 2024-08-06 | $6.45 | $6.58 | $6.29 | $6.56 | $6.56 | 395,700 |
| 2024-08-05 | $6.61 | $6.64 | $6.35 | $6.44 | $6.44 | 326,400 |
| 2024-08-02 | $6.48 | $6.65 | $6.46 | $6.61 | $6.61 | 373,600 |
| 2024-08-01 | $6.49 | $6.58 | $6.42 | $6.52 | $6.52 | 348,800 |
| 2024-07-31 | $6.39 | $6.55 | $6.38 | $6.50 | $6.50 | 305,800 |
| 2024-07-30 | $6.40 | $6.49 | $6.29 | $6.40 | $6.40 | 363,200 |
| 2024-07-29 | $6.33 | $6.43 | $6.29 | $6.37 | $6.37 | 159,700 |
| 2024-07-26 | $6.34 | $6.49 | $6.26 | $6.41 | $6.41 | 197,800 |
| 2024-07-25 | $6.31 | $6.42 | $6.20 | $6.35 | $6.35 | 285,900 |
| 2024-07-24 | $6.41 | $6.59 | $6.23 | $6.35 | $6.35 | 418,300 |
| 2024-07-23 | $6.36 | $6.77 | $6.36 | $6.55 | $6.55 | 628,500 |
| 2024-07-22 | $6.29 | $6.60 | $6.25 | $6.48 | $6.48 | 582,100 |
| 2024-07-19 | $6.30 | $6.64 | $6.21 | $6.55 | $6.55 | 1,089,600 |
| 2024-07-18 | $6.80 | $6.80 | $6.54 | $6.54 | $6.54 | 611,650 |
| 2024-07-17 | $7.15 | $7.17 | $6.87 | $6.88 | $6.88 | 436,010 |
| 2024-07-16 | $7.29 | $7.29 | $7.13 | $7.14 | $7.14 | 521,500 |
| 2024-07-15 | $7.46 | $7.46 | $7.26 | $7.29 | $7.29 | 213,700 |
| 2024-07-12 | $7.43 | $7.55 | $7.43 | $7.46 | $7.46 | 177,600 |
| 2024-07-11 | $7.60 | $7.62 | $7.50 | $7.55 | $7.55 | 229,900 |
| 2024-07-10 | $7.45 | $7.58 | $7.37 | $7.53 | $7.53 | 125,300 |
| 2024-07-09 | $7.41 | $7.53 | $7.24 | $7.53 | $7.53 | 379,100 |
| 2024-07-08 | $7.65 | $7.71 | $7.41 | $7.41 | $7.41 | 213,000 |
| 2024-07-05 | $7.43 | $7.66 | $7.43 | $7.65 | $7.65 | 435,200 |
| 2024-07-04 | $7.42 | $7.58 | $7.40 | $7.51 | $7.51 | 251,400 |
| 2024-07-03 | $7.45 | $7.65 | $7.45 | $7.56 | $7.56 | 206,700 |
| 2024-07-02 | $7.47 | $7.64 | $7.47 | $7.62 | $7.62 | 90,900 |
| 2024-07-01 | $7.37 | $7.59 | $7.28 | $7.57 | $7.57 | 266,800 |
| 2024-06-28 | $7.38 | $7.52 | $7.28 | $7.41 | $7.41 | 313,400 |
| 2024-06-27 | $7.69 | $7.70 | $7.45 | $7.50 | $7.50 | 302,900 |
| 2024-06-26 | $7.69 | $7.76 | $7.55 | $7.71 | $7.71 | 264,920 |
| 2024-06-25 | $7.71 | $7.80 | $7.51 | $7.60 | $7.60 | 345,700 |
| 2024-06-24 | $7.88 | $7.89 | $7.69 | $7.71 | $7.71 | 147,400 |
| 2024-06-21 | $7.95 | $7.95 | $7.72 | $7.91 | $7.91 | 149,300 |
| 2024-06-20 | $7.94 | $8.07 | $7.67 | $7.72 | $7.72 | 219,200 |
| 2024-06-19 | $8.00 | $8.03 | $7.96 | $7.97 | $7.97 | 198,500 |
| 2024-06-18 | $8.03 | $8.08 | $7.96 | $8.01 | $8.01 | 254,800 |
| 2024-06-17 | $7.99 | $8.17 | $7.95 | $8.04 | $8.04 | 471,990 |
| 2024-06-14 | $8.21 | $8.23 | $7.69 | $8.04 | $8.04 | 1,100,530 |
| 2024-06-12 | $7.85 | $8.22 | $7.85 | $8.08 | $8.08 | 388,330 |
| 2024-06-11 | $7.70 | $8.04 | $7.62 | $8.00 | $8.00 | 130,900 |
| 2024-06-07 | $7.69 | $7.85 | $7.35 | $7.85 | $7.85 | 230,300 |
| 2024-06-06 | $7.99 | $8.00 | $7.64 | $7.65 | $7.65 | 1,030,130 |
| 2024-06-05 | $8.18 | $8.21 | $7.96 | $8.04 | $8.04 | 736,050 |
| 2024-06-04 | $8.22 | $8.42 | $8.00 | $8.38 | $8.38 | 533,500 |
| 2024-06-03 | $8.45 | $8.45 | $8.06 | $8.15 | $8.15 | 263,200 |
| 2024-05-31 | $8.11 | $8.16 | $7.96 | $8.12 | $8.12 | 249,900 |
| 2024-05-30 | $8.18 | $8.18 | $7.99 | $8.00 | $8.00 | 500,500 |
| 2024-05-29 | $8.12 | $8.22 | $8.03 | $8.07 | $8.07 | 292,400 |
| 2024-05-28 | $8.40 | $8.48 | $8.08 | $8.12 | $8.12 | 782,600 |
| 2024-05-27 | $8.29 | $8.50 | $8.22 | $8.50 | $8.50 | 396,900 |
| 2024-05-24 | $8.43 | $8.43 | $8.15 | $8.30 | $8.30 | 781,810 |
| 2024-05-23 | $8.39 | $8.39 | $8.22 | $8.28 | $8.28 | 294,200 |
| 2024-05-22 | $8.53 | $8.53 | $8.21 | $8.38 | $8.38 | 636,750 |
| 2024-05-21 | $8.48 | $8.67 | $8.35 | $8.53 | $8.53 | 969,900 |
| 2024-05-20 | $8.17 | $8.52 | $8.17 | $8.51 | $8.51 | 1,089,850 |
| 2024-05-17 | $8.20 | $8.20 | $8.06 | $8.17 | $8.17 | 164,200 |
| 2024-05-16 | $8.30 | $8.30 | $8.04 | $8.16 | $8.16 | 305,800 |
| 2024-05-15 | $8.33 | $8.33 | $8.14 | $8.22 | $8.22 | 198,100 |
| 2024-05-14 | $8.03 | $8.40 | $8.03 | $8.26 | $8.26 | 245,600 |
| 2024-05-13 | $8.31 | $8.56 | $8.31 | $8.36 | $8.36 | 298,200 |
| 2024-05-10 | $8.54 | $8.54 | $8.37 | $8.40 | $8.40 | 276,900 |
| 2024-05-09 | $8.55 | $8.60 | $8.42 | $8.48 | $8.48 | 322,750 |
| 2024-05-08 | $8.75 | $8.75 | $8.41 | $8.42 | $8.42 | 384,600 |
| 2024-05-07 | $8.59 | $8.63 | $8.45 | $8.49 | $8.49 | 269,460 |
| 2024-05-06 | $8.36 | $8.79 | $8.36 | $8.51 | $8.51 | 479,470 |
| 2024-04-30 | $8.78 | $8.87 | $8.71 | $8.78 | $8.78 | 326,000 |
| 2024-04-29 | $8.76 | $9.00 | $8.49 | $8.79 | $8.79 | 753,450 |
| 2024-04-26 | $8.50 | $8.93 | $8.50 | $8.89 | $8.89 | 1,173,350 |
| 2024-04-25 | $8.41 | $8.60 | $8.34 | $8.50 | $8.50 | 455,150 |
| 2024-04-24 | $8.12 | $8.42 | $8.12 | $8.41 | $8.41 | 784,700 |
| 2024-04-23 | $8.00 | $8.15 | $7.88 | $8.02 | $8.02 | 415,200 |
| 2024-04-22 | $7.70 | $8.20 | $7.55 | $8.19 | $8.19 | 1,302,020 |
| 2024-04-19 | $8.05 | $8.17 | $7.94 | $7.95 | $7.95 | 1,175,300 |
| 2024-04-18 | $8.30 | $8.48 | $8.28 | $8.36 | $8.36 | 429,400 |
| 2024-04-17 | $8.00 | $8.70 | $8.00 | $8.41 | $8.41 | 744,400 |
| 2024-04-16 | $8.62 | $8.66 | $8.36 | $8.36 | $8.36 | 640,200 |
| 2024-04-15 | $8.80 | $9.02 | $8.80 | $8.80 | $8.80 | 1,451,500 |
| 2024-04-12 | $9.26 | $9.26 | $9.15 | $9.26 | $9.26 | 185,600 |
| 2024-04-11 | $9.18 | $9.45 | $9.06 | $9.22 | $9.22 | 561,700 |
| 2024-04-10 | $9.63 | $9.63 | $9.15 | $9.19 | $9.19 | 743,100 |
| 2024-04-09 | $9.51 | $9.69 | $9.37 | $9.63 | $9.63 | 853,100 |
| 2024-04-08 | $9.60 | $10.10 | $9.47 | $9.60 | $9.60 | 881,500 |
| 2024-04-03 | $9.30 | $9.69 | $9.25 | $9.62 | $9.62 | 1,188,000 |
| 2024-04-02 | $9.10 | $9.30 | $9.10 | $9.30 | $9.30 | 717,520 |
| 2024-04-01 | $9.08 | $9.18 | $9.08 | $9.13 | $9.13 | 659,100 |
| 2024-03-29 | $8.96 | $9.18 | $8.91 | $9.14 | $9.14 | 576,000 |
| 2024-03-28 | $9.03 | $9.06 | $8.82 | $8.96 | $8.96 | 531,100 |
| 2024-03-27 | $8.70 | $9.14 | $8.65 | $9.05 | $9.05 | 1,310,500 |
| 2024-03-26 | $8.60 | $8.79 | $8.60 | $8.70 | $8.70 | 285,100 |
| 2024-03-25 | $8.67 | $8.74 | $8.61 | $8.62 | $8.62 | 430,800 |
| 2024-03-22 | $8.76 | $8.76 | $8.55 | $8.67 | $8.67 | 727,800 |
| 2024-03-21 | $8.85 | $8.87 | $8.72 | $8.75 | $8.75 | 415,110 |
| 2024-03-20 | $8.69 | $8.88 | $8.69 | $8.85 | $8.85 | 378,150 |
| 2024-03-19 | $9.01 | $9.01 | $8.75 | $8.80 | $8.80 | 1,108,610 |
| 2024-03-18 | $9.00 | $9.04 | $8.91 | $8.95 | $8.95 | 859,100 |
| 2024-03-15 | $9.00 | $9.08 | $8.91 | $9.04 | $9.04 | 422,000 |
| 2024-03-14 | $9.01 | $9.07 | $8.95 | $9.00 | $9.00 | 442,900 |
| 2024-03-13 | $9.00 | $9.11 | $8.93 | $8.99 | $8.99 | 346,700 |
| 2024-03-12 | $8.98 | $9.17 | $8.87 | $9.12 | $9.12 | 761,100 |
| 2024-03-11 | $8.78 | $8.95 | $8.65 | $8.93 | $8.93 | 526,120 |
| 2024-03-08 | $8.54 | $8.72 | $8.45 | $8.66 | $8.66 | 446,800 |
| 2024-03-07 | $8.77 | $8.82 | $8.49 | $8.50 | $8.50 | 1,003,300 |
| 2024-03-06 | $8.74 | $8.85 | $8.66 | $8.77 | $8.77 | 498,790 |
| 2024-03-05 | $8.86 | $8.86 | $8.70 | $8.79 | $8.79 | 499,000 |
| 2024-03-04 | $8.93 | $8.94 | $8.74 | $8.80 | $8.80 | 824,500 |
| 2024-03-01 | $9.16 | $9.16 | $8.80 | $8.95 | $8.95 | 1,087,100 |
| 2024-02-29 | $8.98 | $9.16 | $8.80 | $9.06 | $9.06 | 961,720 |
| 2024-02-28 | $9.43 | $9.60 | $9.01 | $9.01 | $9.01 | 1,304,500 |
| 2024-02-27 | $9.33 | $9.45 | $9.33 | $9.43 | $9.43 | 512,100 |
| 2024-02-26 | $9.45 | $9.61 | $9.22 | $9.45 | $9.45 | 827,800 |
| 2024-02-23 | $9.11 | $9.65 | $9.06 | $9.50 | $9.50 | 1,516,100 |
| 2024-02-22 | $9.10 | $9.21 | $9.00 | $9.20 | $9.20 | 744,510 |
| 2024-02-21 | $9.07 | $9.28 | $9.00 | $9.12 | $9.12 | 763,350 |
| 2024-02-20 | $9.11 | $9.25 | $9.00 | $9.06 | $9.06 | 922,120 |
| 2024-02-19 | $9.00 | $9.40 | $8.90 | $9.20 | $9.20 | 1,270,900 |
| 2024-02-08 | $8.50 | $9.19 | $8.31 | $9.19 | $9.19 | 1,665,690 |
| 2024-02-07 | $8.72 | $9.14 | $8.72 | $8.75 | $8.75 | 2,528,230 |
| 2024-02-06 | $9.18 | $9.18 | $9.18 | $9.18 | $9.18 | 346,700 |
| 2024-02-05 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 88,700 |
| 2024-02-02 | $10.53 | $10.69 | $10.17 | $10.17 | $10.17 | 652,300 |
| 2024-02-01 | $10.87 | $10.90 | $10.51 | $10.70 | $10.70 | 898,000 |
| 2024-01-31 | $11.12 | $11.12 | $10.60 | $10.98 | $10.98 | 1,000,740 |
| 2024-01-30 | $11.06 | $11.14 | $10.66 | $11.14 | $11.14 | 919,550 |
| 2024-01-29 | $11.31 | $11.39 | $10.97 | $11.14 | $11.14 | 601,500 |
| 2024-01-26 | $11.11 | $11.43 | $11.11 | $11.34 | $11.34 | 904,400 |
| 2024-01-25 | $11.03 | $11.24 | $11.01 | $11.24 | $11.24 | 713,300 |
| 2024-01-24 | $10.82 | $11.15 | $10.73 | $11.15 | $11.15 | 1,122,580 |
| 2024-01-23 | $10.35 | $10.99 | $10.35 | $10.98 | $10.98 | 739,200 |
| 2024-01-22 | $10.80 | $11.18 | $10.69 | $10.88 | $10.88 | 762,380 |
| 2024-01-19 | $10.25 | $10.75 | $10.25 | $10.75 | $10.75 | 849,900 |
| 2024-01-18 | $10.49 | $10.49 | $10.22 | $10.24 | $10.24 | 816,630 |
| 2024-01-17 | $10.82 | $10.82 | $10.48 | $10.49 | $10.49 | 851,900 |
| 2024-01-16 | $11.29 | $11.29 | $10.87 | $10.87 | $10.87 | 1,275,400 |
| 2024-01-15 | $11.26 | $11.33 | $10.96 | $11.29 | $11.29 | 1,069,900 |
| 2024-01-12 | $11.11 | $11.29 | $11.11 | $11.26 | $11.26 | 478,500 |
| 2024-01-11 | $11.15 | $11.29 | $11.08 | $11.21 | $11.21 | 502,000 |
| 2024-01-10 | $10.88 | $11.25 | $10.88 | $11.17 | $11.17 | 650,200 |
| 2024-01-09 | $10.82 | $11.09 | $10.82 | $10.99 | $10.99 | 443,300 |
| 2024-01-08 | $10.99 | $11.05 | $10.72 | $10.82 | $10.82 | 1,120,350 |
| 2024-01-05 | $11.13 | $11.27 | $10.85 | $11.09 | $11.09 | 1,225,800 |
| 2024-01-04 | $11.24 | $11.24 | $11.00 | $11.19 | $11.19 | 1,189,500 |
| 2024-01-03 | $11.60 | $11.71 | $11.16 | $11.31 | $11.31 | 1,001,400 |
| 2024-01-02 | $11.61 | $11.81 | $11.53 | $11.62 | $11.62 | 511,000 |
| 2024-01-01 | $11.66 | $11.66 | $11.66 | $11.66 | $11.66 | 0 |
| 2023-12-29 | $12.03 | $12.12 | $11.60 | $11.66 | $11.66 | 1,253,200 |
| 2023-12-28 | $12.15 | $12.41 | $12.01 | $12.11 | $12.11 | 1,308,300 |
| 2023-12-27 | $11.63 | $12.22 | $11.52 | $12.13 | $12.13 | 1,303,600 |
| 2023-12-26 | $11.40 | $11.71 | $11.33 | $11.64 | $11.64 | 743,100 |
| 2023-12-25 | $11.44 | $11.53 | $11.30 | $11.50 | $11.50 | 454,500 |
| 2023-12-22 | $11.41 | $11.53 | $11.24 | $11.45 | $11.45 | 456,000 |
| 2023-12-21 | $11.07 | $11.45 | $11.05 | $11.45 | $11.45 | 675,700 |
| 2023-12-20 | $10.98 | $11.17 | $10.98 | $11.11 | $11.11 | 141,000 |
| 2023-12-19 | $10.97 | $11.09 | $10.91 | $11.06 | $11.06 | 583,500 |
| 2023-12-18 | $11.43 | $11.43 | $10.98 | $11.00 | $11.00 | 1,062,900 |
| 2023-12-14 | $11.15 | $11.28 | $11.10 | $11.18 | $11.18 | 380,000 |
| 2023-12-13 | $11.24 | $11.28 | $11.13 | $11.15 | $11.15 | 339,900 |
| 2023-12-12 | $11.23 | $11.31 | $11.06 | $11.26 | $11.26 | 482,600 |
| 2023-12-11 | $11.10 | $11.47 | $11.00 | $11.32 | $11.32 | 517,600 |
| 2023-12-08 | $11.28 | $11.28 | $11.02 | $11.10 | $11.10 | 829,800 |
| 2023-12-07 | $11.55 | $11.58 | $11.23 | $11.25 | $11.25 | 814,700 |
| 2023-12-06 | $11.57 | $11.71 | $11.41 | $11.46 | $11.46 | 566,500 |
| 2023-12-05 | $11.65 | $11.76 | $11.51 | $11.57 | $11.57 | 940,900 |
| 2023-12-04 | $11.41 | $11.70 | $11.41 | $11.66 | $11.66 | 725,000 |
| 2023-12-01 | $11.69 | $11.71 | $11.39 | $11.49 | $11.49 | 1,414,600 |
| 2023-11-30 | $11.30 | $11.74 | $11.18 | $11.70 | $11.70 | 1,135,200 |
| 2023-11-29 | $11.31 | $11.41 | $11.16 | $11.21 | $11.21 | 843,600 |
| 2023-11-28 | $11.48 | $11.48 | $11.15 | $11.18 | $11.18 | 1,101,720 |
| 2023-11-27 | $11.32 | $11.73 | $11.01 | $11.17 | $11.17 | 2,420,700 |
| 2023-11-24 | $11.62 | $12.05 | $11.59 | $11.59 | $11.59 | 2,249,700 |
| 2023-11-23 | $11.72 | $12.10 | $11.55 | $11.73 | $11.73 | 1,843,100 |
| 2023-11-22 | $11.71 | $12.19 | $11.30 | $11.78 | $11.78 | 3,121,900 |
| 2023-11-21 | $11.46 | $11.96 | $11.46 | $11.70 | $11.70 | 4,204,570 |
| 2023-11-20 | $10.80 | $11.39 | $10.71 | $11.39 | $11.39 | 4,002,410 |
| 2023-11-17 | $10.32 | $10.85 | $10.32 | $10.85 | $10.85 | 3,844,520 |
| 2023-11-16 | $10.16 | $10.38 | $10.16 | $10.33 | $10.33 | 589,400 |
| 2023-11-15 | $10.15 | $10.34 | $10.10 | $10.28 | $10.28 | 1,015,600 |
| 2023-11-14 | $10.24 | $10.27 | $10.02 | $10.15 | $10.15 | 1,289,000 |
| 2023-11-13 | $10.57 | $10.60 | $10.21 | $10.23 | $10.23 | 1,627,900 |
| 2023-11-10 | $10.70 | $10.70 | $10.55 | $10.59 | $10.59 | 1,235,200 |
| 2023-11-09 | $10.59 | $10.72 | $10.42 | $10.71 | $10.71 | 1,732,900 |
| 2023-11-08 | $10.63 | $10.72 | $10.54 | $10.69 | $10.69 | 1,310,600 |
| 2023-11-07 | $10.52 | $10.83 | $10.44 | $10.65 | $10.65 | 1,785,600 |
| 2023-11-06 | $10.50 | $10.58 | $10.34 | $10.50 | $10.50 | 1,591,600 |
| 2023-11-03 | $10.33 | $10.64 | $10.24 | $10.55 | $10.55 | 1,486,200 |
| 2023-11-02 | $10.24 | $10.40 | $10.20 | $10.33 | $10.33 | 1,787,950 |
| 2023-11-01 | $10.15 | $10.24 | $10.08 | $10.19 | $10.19 | 647,900 |
| 2023-10-31 | $10.10 | $10.28 | $10.08 | $10.15 | $10.15 | 945,000 |
| 2023-10-30 | $10.41 | $10.55 | $10.17 | $10.19 | $10.19 | 2,020,230 |
| 2023-10-27 | $10.45 | $10.69 | $10.25 | $10.41 | $10.41 | 1,187,280 |
| 2023-10-26 | $10.76 | $10.98 | $10.25 | $10.46 | $10.46 | 3,350,900 |
| 2023-10-25 | $10.39 | $10.77 | $10.22 | $10.76 | $10.76 | 2,561,430 |
| 2023-10-24 | $10.68 | $10.68 | $10.35 | $10.40 | $10.40 | 1,470,410 |
| 2023-10-23 | $10.26 | $10.54 | $10.09 | $10.50 | $10.50 | 2,002,060 |
| 2023-10-20 | $10.08 | $10.32 | $9.89 | $10.29 | $10.29 | 2,042,430 |
| 2023-10-19 | $10.51 | $10.62 | $10.17 | $10.17 | $10.17 | 2,720,790 |
| 2023-10-18 | $10.33 | $10.85 | $10.11 | $10.70 | $10.70 | 3,772,990 |
| 2023-10-17 | $9.90 | $10.40 | $9.89 | $10.36 | $10.36 | 3,739,900 |
| 2023-10-16 | $10.16 | $10.16 | $9.86 | $9.90 | $9.90 | 2,533,700 |
| 2023-10-13 | $9.66 | $9.95 | $9.54 | $9.93 | $9.93 | 1,378,820 |
| 2023-10-12 | $9.78 | $9.80 | $9.62 | $9.65 | $9.65 | 828,300 |
| 2023-10-11 | $9.89 | $9.94 | $9.66 | $9.73 | $9.73 | 1,262,210 |
| 2023-10-10 | $9.69 | $9.98 | $9.56 | $9.89 | $9.89 | 1,409,500 |
| 2023-10-09 | $9.68 | $9.70 | $9.49 | $9.63 | $9.63 | 936,810 |
| 2023-09-28 | $9.95 | $9.95 | $9.58 | $9.68 | $9.68 | 2,631,600 |
| 2023-09-27 | $9.50 | $9.89 | $9.50 | $9.83 | $9.83 | 2,103,500 |
| 2023-09-26 | $9.56 | $9.77 | $9.42 | $9.49 | $9.49 | 1,543,900 |
| 2023-09-25 | $9.34 | $9.49 | $9.23 | $9.30 | $9.30 | 1,489,700 |
| 2023-09-22 | $9.40 | $9.59 | $9.22 | $9.43 | $9.43 | 3,270,700 |
| 2023-09-21 | $10.34 | $10.38 | $9.61 | $9.64 | $9.64 | 4,654,800 |
| 2023-09-20 | $9.71 | $9.94 | $9.64 | $9.94 | $9.94 | 2,292,810 |
| 2023-09-19 | $9.47 | $9.47 | $9.40 | $9.47 | $9.47 | 2,652,530 |
| 2023-09-18 | $9.01 | $9.10 | $8.96 | $9.02 | $9.02 | 293,700 |
| 2023-09-15 | $8.98 | $9.12 | $8.96 | $9.01 | $9.01 | 344,400 |
| 2023-09-14 | $9.20 | $9.20 | $8.90 | $9.00 | $9.00 | 1,194,300 |
| 2023-09-13 | $9.28 | $9.28 | $9.15 | $9.22 | $9.22 | 283,000 |
| 2023-09-12 | $9.32 | $9.35 | $9.17 | $9.25 | $9.25 | 815,400 |
| 2023-09-11 | $9.50 | $9.50 | $9.30 | $9.32 | $9.32 | 509,000 |
| 2023-09-08 | $9.39 | $9.52 | $9.30 | $9.50 | $9.50 | 502,600 |
| 2023-09-07 | $9.65 | $9.65 | $9.38 | $9.44 | $9.44 | 283,770 |
| 2023-09-06 | $9.60 | $9.65 | $9.36 | $9.65 | $9.65 | 1,058,300 |
| 2023-09-05 | $9.73 | $9.90 | $9.49 | $9.68 | $9.68 | 1,054,800 |
| 2023-09-04 | $9.79 | $10.12 | $9.64 | $9.87 | $9.87 | 769,300 |
| 2023-09-01 | $9.42 | $9.89 | $9.38 | $9.81 | $9.81 | 1,241,500 |
| 2023-08-31 | $9.20 | $9.45 | $8.98 | $9.42 | $9.42 | 1,282,070 |
| 2023-08-30 | $9.11 | $9.45 | $9.11 | $9.33 | $9.33 | 536,100 |
| 2023-08-29 | $9.02 | $9.37 | $9.02 | $9.31 | $9.31 | 944,750 |
| 2023-08-28 | $9.58 | $9.58 | $8.89 | $9.20 | $9.20 | 1,627,750 |
| 2023-08-25 | $9.04 | $9.35 | $8.90 | $9.20 | $9.20 | 1,399,560 |
| 2023-08-24 | $9.36 | $9.55 | $9.23 | $9.27 | $9.27 | 1,973,570 |
| 2023-08-23 | $9.64 | $9.95 | $9.46 | $9.46 | $9.46 | 2,638,930 |
| 2023-08-22 | $11.00 | $11.00 | $9.96 | $9.96 | $9.96 | 5,138,240 |
| 2023-08-21 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 448,510 |
| 2023-08-18 | $9.60 | $10.07 | $9.55 | $9.98 | $9.98 | 1,337,500 |
| 2023-08-17 | $8.88 | $9.72 | $8.88 | $9.70 | $9.70 | 2,138,090 |
| 2023-08-16 | $9.71 | $9.74 | $9.26 | $9.26 | $9.26 | 1,199,300 |
| 2023-08-15 | $9.45 | $9.88 | $9.42 | $9.75 | $9.75 | 1,161,270 |
| 2023-08-14 | $9.94 | $10.20 | $9.80 | $9.80 | $9.80 | 1,718,200 |
| 2023-08-11 | $10.09 | $10.58 | $10.02 | $10.32 | $10.32 | 2,258,530 |
| 2023-08-10 | $9.72 | $10.09 | $9.72 | $10.08 | $10.08 | 1,120,810 |
| 2023-08-09 | $9.88 | $9.93 | $9.71 | $9.74 | $9.74 | 879,700 |
| 2023-08-08 | $9.49 | $9.95 | $9.49 | $9.89 | $9.89 | 1,859,300 |
| 2023-08-07 | $9.70 | $9.70 | $9.34 | $9.49 | $9.49 | 1,644,850 |
| 2023-08-04 | $9.29 | $9.70 | $9.21 | $9.53 | $9.53 | 1,983,650 |
| 2023-08-03 | $9.13 | $9.31 | $9.05 | $9.29 | $9.29 | 784,200 |
| 2023-08-02 | $9.02 | $9.15 | $9.00 | $9.15 | $9.15 | 777,400 |
| 2023-08-01 | $9.02 | $9.13 | $9.02 | $9.08 | $9.08 | 648,230 |
| 2023-07-31 | $9.17 | $9.17 | $9.00 | $9.03 | $9.03 | 658,490 |
| 2023-07-28 | $9.01 | $9.12 | $8.95 | $9.11 | $9.11 | 715,500 |
| 2023-07-27 | $9.14 | $9.15 | $9.02 | $9.10 | $9.10 | 412,000 |
| 2023-07-26 | $9.05 | $9.20 | $8.97 | $9.12 | $9.12 | 1,037,690 |
| 2023-07-25 | $8.99 | $9.20 | $8.85 | $9.05 | $9.05 | 1,926,190 |
| 2023-07-24 | $8.66 | $8.98 | $8.61 | $8.94 | $8.94 | 1,952,890 |
| 2023-07-21 | $8.41 | $8.72 | $8.35 | $8.66 | $8.66 | 1,381,200 |
| 2023-07-20 | $8.30 | $8.64 | $8.26 | $8.43 | $8.43 | 1,115,700 |
| 2023-07-19 | $8.32 | $8.34 | $8.21 | $8.32 | $8.32 | 472,020 |
| 2023-07-18 | $8.29 | $8.33 | $8.24 | $8.27 | $8.27 | 305,800 |
| 2023-07-17 | $8.12 | $8.30 | $8.10 | $8.29 | $8.29 | 364,320 |
| 2023-07-14 | $8.33 | $8.33 | $8.18 | $8.31 | $8.31 | 402,120 |
| 2023-07-13 | $8.15 | $8.39 | $8.10 | $8.33 | $8.33 | 877,970 |
| 2023-07-12 | $8.09 | $8.24 | $8.08 | $8.23 | $8.23 | 405,100 |
| 2023-07-11 | $8.20 | $8.30 | $8.10 | $8.21 | $8.21 | 437,700 |
| 2023-07-10 | $8.00 | $8.30 | $7.93 | $8.21 | $8.21 | 1,073,620 |
| 2023-07-07 | $7.89 | $8.22 | $7.89 | $8.20 | $8.20 | 892,900 |
| 2023-07-06 | $7.91 | $8.04 | $7.86 | $8.01 | $8.01 | 1,179,000 |
| 2023-07-05 | $7.97 | $8.01 | $7.81 | $7.93 | $7.93 | 825,230 |
| 2023-07-04 | $7.90 | $7.98 | $7.75 | $7.96 | $7.96 | 1,106,130 |
| 2023-07-03 | $7.52 | $7.90 | $7.52 | $7.90 | $7.90 | 1,766,410 |
| 2023-06-30 | $7.60 | $7.60 | $7.48 | $7.52 | $7.52 | 291,800 |
| 2023-06-29 | $7.53 | $7.59 | $7.46 | $7.53 | $7.53 | 286,110 |
| 2023-06-28 | $7.43 | $7.52 | $7.37 | $7.50 | $7.50 | 483,680 |
| 2023-06-27 | $7.34 | $7.47 | $7.30 | $7.46 | $7.46 | 417,000 |
| 2023-06-26 | $7.40 | $7.40 | $7.27 | $7.31 | $7.31 | 186,400 |
| 2023-06-21 | $7.30 | $7.45 | $7.30 | $7.34 | $7.34 | 230,000 |
| 2023-06-20 | $7.44 | $7.45 | $7.34 | $7.39 | $7.39 | 461,300 |
| 2023-06-19 | $7.48 | $7.51 | $7.38 | $7.48 | $7.48 | 454,160 |
| 2023-06-16 | $7.55 | $7.63 | $7.52 | $7.54 | $7.54 | 466,900 |
| 2023-06-15 | $7.62 | $7.62 | $7.54 | $7.56 | $7.56 | 204,200 |
| 2023-06-14 | $7.95 | $7.95 | $7.61 | $7.66 | $7.66 | 406,600 |
| 2023-06-13 | $7.43 | $7.72 | $7.43 | $7.60 | $7.60 | 993,450 |
| 2023-06-12 | $7.34 | $7.55 | $7.21 | $7.49 | $7.49 | 983,400 |
| 2023-06-09 | $7.39 | $7.40 | $7.30 | $7.38 | $7.38 | 406,600 |
| 2023-06-08 | $7.43 | $7.53 | $7.38 | $7.41 | $7.41 | 440,900 |
| 2023-06-07 | $7.36 | $7.58 | $7.36 | $7.49 | $7.49 | 563,100 |
| 2023-06-06 | $7.62 | $7.65 | $7.48 | $7.50 | $7.50 | 248,100 |
| 2023-06-05 | $7.57 | $7.64 | $7.51 | $7.60 | $7.60 | 616,700 |
| 2023-06-02 | $7.35 | $7.56 | $7.34 | $7.54 | $7.54 | 569,010 |
| 2023-06-01 | $7.47 | $7.49 | $7.25 | $7.44 | $7.44 | 761,910 |
| 2023-05-31 | $7.28 | $7.48 | $7.27 | $7.36 | $7.36 | 1,309,810 |
| 2023-05-30 | $7.22 | $7.48 | $7.22 | $7.32 | $7.32 | 1,387,400 |
| 2023-05-29 | $7.86 | $7.90 | $7.55 | $7.55 | $7.55 | 928,200 |
| 2023-05-26 | $7.95 | $8.01 | $7.82 | $7.95 | $7.95 | 468,300 |
| 2023-05-25 | $7.95 | $8.04 | $7.70 | $7.94 | $7.94 | 937,800 |
| 2023-05-24 | $7.78 | $8.07 | $7.78 | $8.00 | $8.00 | 665,600 |
| 2023-05-23 | $7.77 | $7.98 | $7.62 | $7.85 | $7.85 | 1,114,600 |
| 2023-05-22 | $7.68 | $7.75 | $7.61 | $7.71 | $7.71 | 531,400 |
| 2023-05-19 | $7.86 | $7.86 | $7.54 | $7.67 | $7.67 | 286,300 |
| 2023-05-18 | $7.66 | $7.68 | $7.60 | $7.68 | $7.68 | 432,600 |
| 2023-05-17 | $7.66 | $7.74 | $7.60 | $7.63 | $7.63 | 326,300 |
| 2023-05-16 | $7.70 | $7.74 | $7.61 | $7.67 | $7.67 | 341,100 |
| 2023-05-15 | $7.88 | $7.88 | $7.61 | $7.74 | $7.74 | 312,800 |
| 2023-05-12 | $7.85 | $7.92 | $7.74 | $7.80 | $7.80 | 415,500 |
| 2023-05-11 | $7.75 | $7.85 | $7.74 | $7.81 | $7.81 | 841,550 |
| 2023-05-10 | $7.56 | $7.81 | $7.44 | $7.75 | $7.75 | 706,460 |
| 2023-05-09 | $7.52 | $7.67 | $7.41 | $7.60 | $7.60 | 1,445,490 |
| 2023-05-08 | $7.81 | $7.85 | $7.49 | $7.58 | $7.58 | 767,200 |
| 2023-05-05 | $7.88 | $7.88 | $7.70 | $7.81 | $7.81 | 760,930 |
| 2023-05-04 | $7.63 | $7.84 | $7.52 | $7.77 | $7.77 | 1,181,860 |
| 2023-05-03 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-05-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2023-04-28 | $7.45 | $7.74 | $7.41 | $7.60 | $7.60 | 1,474,310 |
| 2023-04-27 | $7.59 | $7.59 | $7.45 | $7.59 | $7.59 | 2,552,260 |
| 2023-04-26 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2023-04-25 | $7.35 | $7.47 | $7.17 | $7.23 | $7.23 | 1,711,070 |
| 2023-04-24 | $7.35 | $7.60 | $7.35 | $7.35 | $7.35 | 3,646,340 |
| 2023-04-21 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 88,400 |
| 2023-04-20 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 99,900 |
| 2023-04-19 | $8.51 | $8.60 | $8.44 | $8.58 | $8.58 | 556,000 |
| 2023-04-18 | $8.41 | $8.69 | $8.34 | $8.59 | $8.59 | 1,154,500 |
| 2023-04-17 | $8.17 | $8.35 | $8.17 | $8.35 | $8.35 | 766,200 |
| 2023-04-14 | $8.12 | $8.22 | $8.12 | $8.18 | $8.18 | 353,550 |
| 2023-04-13 | $8.18 | $8.22 | $8.08 | $8.12 | $8.12 | 494,700 |
| 2023-04-12 | $8.02 | $8.15 | $8.02 | $8.14 | $8.14 | 353,000 |
| 2023-04-11 | $8.09 | $8.13 | $7.90 | $8.04 | $8.04 | 597,400 |
| 2023-04-10 | $8.34 | $8.39 | $8.06 | $8.14 | $8.14 | 775,200 |
| 2023-04-07 | $8.34 | $8.34 | $8.24 | $8.33 | $8.33 | 198,800 |
| 2023-04-06 | $8.21 | $8.36 | $8.21 | $8.28 | $8.28 | 306,250 |
| 2023-04-05 | $8.28 | $8.28 | $8.28 | $8.28 | $8.28 | 0 |
| 2023-04-04 | $8.43 | $8.43 | $8.04 | $8.28 | $8.28 | 691,000 |
| 2023-04-03 | $8.42 | $8.56 | $8.42 | $8.46 | $8.46 | 497,200 |
| 2023-03-31 | $8.28 | $8.45 | $8.25 | $8.44 | $8.44 | 471,300 |
| 2023-03-30 | $8.23 | $8.28 | $8.21 | $8.28 | $8.28 | 502,830 |
| 2023-03-29 | $8.43 | $8.48 | $8.23 | $8.26 | $8.26 | 1,272,220 |
| 2023-03-28 | $8.49 | $8.56 | $8.43 | $8.47 | $8.47 | 1,072,810 |
| 2023-03-27 | $8.65 | $8.78 | $8.48 | $8.50 | $8.50 | 1,547,800 |
| 2023-03-24 | $8.79 | $8.86 | $8.67 | $8.72 | $8.72 | 1,397,000 |
| 2023-03-23 | $8.90 | $8.97 | $8.76 | $8.76 | $8.76 | 3,370,100 |
| 2023-03-22 | $9.42 | $9.43 | $9.18 | $9.22 | $9.22 | 1,049,700 |
| 2023-03-21 | $9.26 | $9.42 | $9.17 | $9.38 | $9.38 | 859,760 |
| 2023-03-20 | $9.51 | $9.54 | $9.21 | $9.26 | $9.26 | 1,960,700 |
| 2023-03-17 | $9.60 | $9.75 | $9.40 | $9.49 | $9.49 | 1,554,040 |
| 2023-03-16 | $9.32 | $9.80 | $9.32 | $9.56 | $9.56 | 2,649,200 |
| 2023-03-15 | $9.19 | $9.44 | $9.19 | $9.43 | $9.43 | 1,109,100 |
| 2023-03-14 | $9.40 | $9.49 | $9.10 | $9.19 | $9.19 | 1,309,600 |
| 2023-03-13 | $9.28 | $9.65 | $9.25 | $9.40 | $9.40 | 1,455,900 |
| 2023-03-10 | $9.34 | $9.36 | $9.23 | $9.34 | $9.34 | 584,500 |
| 2023-03-09 | $9.25 | $9.34 | $9.21 | $9.34 | $9.34 | 545,300 |
| 2023-03-08 | $9.23 | $9.34 | $9.16 | $9.30 | $9.30 | 526,800 |
| 2023-03-07 | $9.20 | $9.30 | $9.18 | $9.24 | $9.24 | 1,212,840 |
| 2023-03-06 | $9.54 | $9.58 | $9.29 | $9.34 | $9.34 | 736,300 |
| 2023-03-03 | $9.38 | $9.55 | $9.36 | $9.49 | $9.49 | 597,200 |
| 2023-03-02 | $9.49 | $9.50 | $9.36 | $9.44 | $9.44 | 650,500 |
| 2023-03-01 | $9.57 | $9.75 | $9.41 | $9.45 | $9.45 | 1,017,610 |
| 2023-02-28 | $9.29 | $9.47 | $9.28 | $9.40 | $9.40 | 820,600 |
| 2023-02-27 | $9.26 | $9.55 | $9.23 | $9.29 | $9.29 | 825,300 |
| 2023-02-24 | $9.32 | $9.37 | $9.21 | $9.28 | $9.28 | 462,800 |
| 2023-02-23 | $9.35 | $9.38 | $9.16 | $9.32 | $9.32 | 813,550 |
| 2023-02-22 | $9.45 | $9.45 | $9.30 | $9.31 | $9.31 | 723,800 |
| 2023-02-21 | $9.41 | $9.47 | $9.26 | $9.37 | $9.37 | 1,294,600 |
| 2023-02-20 | $9.28 | $9.67 | $9.21 | $9.41 | $9.41 | 2,376,230 |
| 2023-02-17 | $9.39 | $9.39 | $9.30 | $9.39 | $9.39 | 3,222,230 |
| 2023-02-16 | $8.99 | $9.09 | $8.86 | $8.94 | $8.94 | 836,600 |
| 2023-02-15 | $8.88 | $8.97 | $8.86 | $8.92 | $8.92 | 464,400 |
| 2023-02-14 | $9.01 | $9.05 | $8.87 | $8.88 | $8.88 | 678,370 |
| 2023-02-13 | $8.83 | $9.11 | $8.80 | $9.00 | $9.00 | 1,183,660 |
| 2023-02-10 | $8.80 | $8.98 | $8.74 | $8.85 | $8.85 | 1,270,700 |
| 2023-02-09 | $8.53 | $8.63 | $8.53 | $8.60 | $8.60 | 439,300 |
| 2023-02-08 | $8.62 | $8.64 | $8.50 | $8.58 | $8.58 | 612,450 |
| 2023-02-07 | $8.68 | $8.72 | $8.56 | $8.65 | $8.65 | 433,100 |
| 2023-02-06 | $8.70 | $8.73 | $8.61 | $8.65 | $8.65 | 268,700 |
| 2023-02-03 | $8.79 | $8.79 | $8.60 | $8.70 | $8.70 | 615,500 |
| 2023-02-02 | $8.85 | $8.88 | $8.76 | $8.79 | $8.79 | 727,600 |
| 2023-02-01 | $8.83 | $8.93 | $8.79 | $8.93 | $8.93 | 599,600 |
| 2023-01-31 | $8.80 | $8.97 | $8.72 | $8.83 | $8.83 | 725,000 |
| 2023-01-30 | $8.85 | $8.92 | $8.42 | $8.82 | $8.82 | 1,049,730 |
| 2023-01-20 | $9.19 | $9.19 | $8.83 | $8.85 | $8.85 | 1,869,200 |
| 2023-01-19 | $8.85 | $8.94 | $8.78 | $8.85 | $8.85 | 377,500 |
| 2023-01-18 | $8.75 | $8.91 | $8.75 | $8.85 | $8.85 | 382,200 |
| 2023-01-17 | $8.98 | $9.01 | $8.75 | $8.80 | $8.80 | 416,700 |
| 2023-01-16 | $8.90 | $9.05 | $8.86 | $8.98 | $8.98 | 445,300 |
| 2023-01-13 | $8.78 | $8.92 | $8.78 | $8.92 | $8.92 | 143,700 |
| 2023-01-12 | $8.85 | $8.93 | $8.74 | $8.86 | $8.86 | 326,100 |
| 2023-01-11 | $8.83 | $8.95 | $8.82 | $8.85 | $8.85 | 354,100 |
| 2023-01-10 | $9.18 | $9.18 | $8.90 | $8.90 | $8.90 | 618,600 |
| 2023-01-09 | $9.03 | $9.19 | $8.91 | $9.14 | $9.14 | 781,000 |
| 2023-01-06 | $9.04 | $9.17 | $8.95 | $8.95 | $8.95 | 794,600 |
| 2023-01-05 | $9.24 | $9.24 | $9.04 | $9.09 | $9.09 | 1,226,210 |
| 2023-01-04 | $9.21 | $9.34 | $9.11 | $9.23 | $9.23 | 1,134,100 |
| 2023-01-03 | $9.66 | $9.66 | $9.15 | $9.20 | $9.20 | 1,874,900 |
| 2023-01-02 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-12-30 | $9.68 | $9.85 | $9.42 | $9.51 | $9.51 | 1,995,410 |
| 2022-12-29 | $9.23 | $9.65 | $9.15 | $9.51 | $9.51 | 2,208,400 |
| 2022-12-28 | $9.12 | $9.24 | $9.03 | $9.24 | $9.24 | 1,240,200 |
| 2022-12-27 | $8.92 | $9.14 | $8.76 | $9.11 | $9.11 | 947,400 |
| 2022-12-26 | $8.70 | $8.85 | $8.68 | $8.82 | $8.82 | 643,100 |
| 2022-12-23 | $8.84 | $8.93 | $8.67 | $8.70 | $8.70 | 670,200 |
| 2022-12-22 | $9.00 | $9.11 | $8.71 | $8.79 | $8.79 | 1,333,610 |
| 2022-12-21 | $8.96 | $9.33 | $8.96 | $9.05 | $9.05 | 1,572,210 |
| 2022-12-20 | $8.71 | $9.09 | $8.55 | $8.89 | $8.89 | 1,875,310 |
| 2022-12-19 | $9.28 | $9.39 | $8.70 | $8.80 | $8.80 | 2,609,510 |
| 2022-12-16 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 808,900 |
| 2022-12-15 | $8.64 | $8.75 | $8.60 | $8.64 | $8.64 | 701,600 |
| 2022-12-14 | $8.65 | $8.85 | $8.56 | $8.67 | $8.67 | 1,429,600 |
| 2022-12-13 | $8.91 | $8.91 | $8.58 | $8.58 | $8.58 | 1,800,900 |
| 2022-12-12 | $8.87 | $9.13 | $8.77 | $8.84 | $8.84 | 2,396,300 |
| 2022-12-09 | $9.01 | $9.03 | $8.67 | $8.82 | $8.82 | 3,317,400 |
| 2022-12-08 | $8.80 | $8.99 | $8.70 | $8.99 | $8.99 | 3,022,100 |
| 2022-12-07 | $8.11 | $8.56 | $8.09 | $8.56 | $8.56 | 1,886,800 |
| 2022-12-06 | $8.20 | $8.26 | $8.07 | $8.15 | $8.15 | 1,516,600 |
| 2022-12-05 | $8.01 | $8.16 | $7.97 | $8.13 | $8.13 | 1,063,800 |
| 2022-12-01 | $8.12 | $8.12 | $7.93 | $8.01 | $8.01 | 655,000 |
| 2022-11-30 | $8.01 | $8.11 | $7.93 | $8.07 | $8.07 | 575,450 |
| 2022-11-29 | $7.80 | $8.05 | $7.77 | $7.93 | $7.93 | 701,000 |
| 2022-11-28 | $7.76 | $7.80 | $7.71 | $7.80 | $7.80 | 716,740 |
| 2022-11-25 | $7.74 | $7.85 | $7.66 | $7.80 | $7.80 | 641,040 |
| 2022-11-24 | $7.80 | $7.92 | $7.63 | $7.74 | $7.74 | 916,400 |
| 2022-11-23 | $7.94 | $7.94 | $7.72 | $7.80 | $7.80 | 686,300 |
| 2022-11-22 | $8.06 | $8.15 | $7.93 | $7.96 | $7.96 | 692,100 |
| 2022-11-21 | $8.21 | $8.21 | $8.03 | $8.09 | $8.09 | 544,500 |
| 2022-11-18 | $8.22 | $8.28 | $8.16 | $8.18 | $8.18 | 840,800 |
| 2022-11-17 | $8.08 | $8.38 | $8.03 | $8.27 | $8.27 | 1,213,800 |
| 2022-11-16 | $7.96 | $8.09 | $7.92 | $8.06 | $8.06 | 839,010 |
| 2022-11-15 | $7.85 | $8.00 | $7.84 | $7.96 | $7.96 | 513,300 |
| 2022-11-14 | $7.92 | $8.12 | $7.80 | $7.83 | $7.83 | 1,218,600 |
| 2022-11-11 | $8.02 | $8.10 | $7.96 | $7.98 | $7.98 | 704,300 |
| 2022-11-10 | $8.00 | $8.15 | $7.91 | $7.98 | $7.98 | 743,400 |
| 2022-11-09 | $8.01 | $8.14 | $7.90 | $8.03 | $8.03 | 909,800 |
| 2022-11-08 | $7.78 | $8.10 | $7.78 | $8.00 | $8.00 | 760,080 |
| 2022-11-07 | $7.71 | $7.82 | $7.71 | $7.81 | $7.81 | 570,080 |
| 2022-11-04 | $7.62 | $7.87 | $7.60 | $7.72 | $7.72 | 748,600 |
| 2022-11-03 | $7.68 | $7.70 | $7.56 | $7.62 | $7.62 | 420,600 |
| 2022-11-02 | $7.59 | $7.74 | $7.59 | $7.71 | $7.71 | 493,900 |
| 2022-11-01 | $7.50 | $7.64 | $7.50 | $7.61 | $7.61 | 459,600 |
| 2022-10-31 | $7.50 | $7.69 | $7.41 | $7.50 | $7.50 | 625,600 |
| 2022-10-28 | $7.99 | $7.99 | $7.60 | $7.62 | $7.62 | 1,542,410 |
| 2022-10-27 | $8.07 | $8.10 | $7.97 | $8.00 | $8.00 | 822,140 |
| 2022-10-26 | $7.90 | $8.15 | $7.89 | $8.07 | $8.07 | 591,700 |
| 2022-10-25 | $7.88 | $7.98 | $7.78 | $7.89 | $7.89 | 443,800 |
| 2022-10-24 | $8.00 | $8.15 | $7.82 | $7.95 | $7.95 | 1,010,300 |
| 2022-10-21 | $7.97 | $8.04 | $7.91 | $7.99 | $7.99 | 369,600 |
| 2022-10-20 | $7.99 | $8.08 | $7.93 | $7.97 | $7.97 | 561,900 |
| 2022-10-19 | $8.14 | $8.14 | $7.96 | $7.99 | $7.99 | 558,400 |
| 2022-10-18 | $8.08 | $8.17 | $7.94 | $8.14 | $8.14 | 934,600 |
| 2022-10-17 | $8.02 | $8.14 | $7.94 | $8.03 | $8.03 | 1,116,400 |
| 2022-10-14 | $7.81 | $8.05 | $7.80 | $8.03 | $8.03 | 520,400 |
| 2022-10-13 | $7.72 | $7.88 | $7.62 | $7.81 | $7.81 | 670,300 |
| 2022-10-12 | $7.54 | $7.76 | $7.53 | $7.75 | $7.75 | 406,000 |
| 2022-10-11 | $7.76 | $7.91 | $7.46 | $7.62 | $7.62 | 691,600 |
| 2022-10-10 | $7.90 | $8.18 | $7.78 | $7.85 | $7.85 | 447,000 |
| 2022-09-30 | $7.90 | $7.99 | $7.82 | $7.90 | $7.90 | 430,800 |
| 2022-09-29 | $8.01 | $8.11 | $7.80 | $7.90 | $7.90 | 506,000 |
| 2022-09-28 | $8.17 | $8.22 | $7.92 | $7.94 | $7.94 | 450,600 |
| 2022-09-27 | $8.01 | $8.24 | $8.01 | $8.17 | $8.17 | 495,500 |
| 2022-09-26 | $8.25 | $8.38 | $8.04 | $8.08 | $8.08 | 519,800 |
| 2022-09-23 | $8.45 | $8.55 | $8.34 | $8.38 | $8.38 | 841,300 |
| 2022-09-22 | $8.37 | $8.81 | $8.30 | $8.59 | $8.59 | 1,225,900 |
| 2022-09-21 | $8.36 | $8.42 | $8.17 | $8.39 | $8.39 | 541,100 |
| 2022-09-20 | $8.26 | $8.46 | $8.26 | $8.36 | $8.36 | 300,800 |
| 2022-09-19 | $8.55 | $8.69 | $8.20 | $8.26 | $8.26 | 717,400 |
| 2022-09-16 | $8.92 | $9.08 | $8.56 | $8.58 | $8.58 | 1,306,400 |
| 2022-09-15 | $8.87 | $9.15 | $8.83 | $9.01 | $9.01 | 1,353,000 |
| 2022-09-14 | $8.98 | $8.98 | $8.70 | $8.85 | $8.85 | 918,780 |
| 2022-09-13 | $8.78 | $9.17 | $8.78 | $9.05 | $9.05 | 1,581,700 |
| 2022-09-12 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2022-09-09 | $8.47 | $8.88 | $8.47 | $8.77 | $8.77 | 1,241,410 |
| 2022-09-08 | $8.47 | $8.50 | $8.40 | $8.47 | $8.47 | 427,900 |
| 2022-09-07 | $8.48 | $8.51 | $8.40 | $8.47 | $8.47 | 370,800 |
| 2022-09-06 | $8.41 | $8.54 | $8.41 | $8.46 | $8.46 | 434,900 |
| 2022-09-05 | $8.61 | $8.67 | $8.41 | $8.44 | $8.44 | 775,100 |
| 2022-09-02 | $8.57 | $8.78 | $8.49 | $8.61 | $8.61 | 478,790 |
| 2022-09-01 | $8.69 | $8.79 | $8.57 | $8.61 | $8.61 | 728,490 |
| 2022-08-31 | $8.73 | $8.88 | $8.60 | $8.72 | $8.72 | 1,289,010 |
| 2022-08-30 | $8.57 | $8.73 | $8.56 | $8.62 | $8.62 | 729,710 |
| 2022-08-29 | $8.51 | $8.70 | $8.33 | $8.65 | $8.65 | 919,990 |
| 2022-08-26 | $8.86 | $8.91 | $8.56 | $8.57 | $8.57 | 1,928,610 |
| 2022-08-25 | $9.01 | $9.27 | $8.70 | $8.90 | $8.90 | 1,986,410 |
| 2022-08-24 | $8.94 | $9.30 | $8.88 | $9.01 | $9.01 | 2,259,110 |
| 2022-08-23 | $8.76 | $9.10 | $8.69 | $8.95 | $8.95 | 3,911,860 |
| 2022-08-22 | $9.30 | $9.35 | $9.15 | $9.15 | $9.15 | 1,017,800 |
| 2022-08-19 | $9.26 | $9.63 | $9.13 | $9.63 | $9.63 | 3,891,060 |
| 2022-08-18 | $9.34 | $9.43 | $8.98 | $9.17 | $9.17 | 4,529,520 |
| 2022-08-17 | $8.77 | $8.98 | $8.75 | $8.98 | $8.98 | 1,565,810 |
| 2022-08-16 | $8.16 | $8.55 | $8.12 | $8.55 | $8.55 | 1,562,110 |
| 2022-08-15 | $8.09 | $8.17 | $7.89 | $8.14 | $8.14 | 924,500 |
| 2022-08-12 | $8.10 | $8.10 | $8.04 | $8.07 | $8.07 | 326,810 |
| 2022-08-11 | $8.02 | $8.13 | $8.02 | $8.10 | $8.10 | 463,700 |
| 2022-08-10 | $8.00 | $8.12 | $8.00 | $8.06 | $8.06 | 312,310 |
| 2022-08-09 | $8.02 | $8.16 | $7.98 | $8.07 | $8.07 | 335,400 |
| 2022-08-08 | $8.21 | $8.21 | $8.01 | $8.04 | $8.04 | 593,900 |
| 2022-08-05 | $8.29 | $8.29 | $8.07 | $8.20 | $8.20 | 589,180 |
| 2022-08-04 | $8.10 | $8.33 | $8.10 | $8.24 | $8.24 | 1,014,580 |
| 2022-08-03 | $7.87 | $8.18 | $7.66 | $8.08 | $8.08 | 1,133,370 |
| 2022-08-02 | $8.03 | $8.03 | $7.71 | $7.79 | $7.79 | 676,000 |
| 2022-08-01 | $8.01 | $8.15 | $7.93 | $8.12 | $8.12 | 470,300 |
| 2022-07-29 | $8.17 | $8.33 | $7.95 | $8.01 | $8.01 | 742,490 |
| 2022-07-28 | $8.10 | $8.32 | $7.92 | $8.16 | $8.16 | 988,490 |
| 2022-07-27 | $8.40 | $8.40 | $8.03 | $8.12 | $8.12 | 1,552,950 |
| 2022-07-26 | $8.41 | $8.68 | $8.20 | $8.45 | $8.45 | 1,757,290 |
| 2022-07-25 | $7.93 | $8.31 | $7.82 | $8.31 | $8.31 | 1,952,890 |
| 2022-07-22 | $7.60 | $7.91 | $7.59 | $7.91 | $7.91 | 1,986,220 |
| 2022-07-21 | $7.56 | $7.57 | $7.48 | $7.53 | $7.53 | 314,300 |
| 2022-07-20 | $7.46 | $7.60 | $7.40 | $7.54 | $7.54 | 490,550 |
| 2022-07-19 | $7.40 | $7.47 | $7.38 | $7.44 | $7.44 | 282,500 |
| 2022-07-18 | $7.22 | $7.46 | $7.20 | $7.42 | $7.42 | 264,000 |
| 2022-07-15 | $7.45 | $7.53 | $7.22 | $7.30 | $7.30 | 331,400 |
| 2022-07-14 | $7.48 | $7.57 | $7.46 | $7.52 | $7.52 | 278,000 |
| 2022-07-13 | $7.41 | $7.68 | $7.41 | $7.54 | $7.54 | 350,100 |
| 2022-07-12 | $7.42 | $7.70 | $7.36 | $7.54 | $7.54 | 756,140 |
| 2022-07-11 | $7.31 | $7.40 | $7.26 | $7.38 | $7.38 | 334,670 |
| 2022-07-08 | $7.29 | $7.39 | $7.29 | $7.36 | $7.36 | 223,600 |
| 2022-07-07 | $7.25 | $7.33 | $7.25 | $7.28 | $7.28 | 162,900 |
| 2022-07-06 | $7.34 | $7.34 | $7.23 | $7.29 | $7.29 | 198,570 |
| 2022-07-05 | $7.35 | $7.41 | $7.23 | $7.28 | $7.28 | 414,850 |
| 2022-07-04 | $7.47 | $7.52 | $7.30 | $7.45 | $7.45 | 458,810 |
| 2022-07-01 | $7.49 | $7.58 | $7.49 | $7.54 | $7.54 | 173,000 |
| 2022-06-30 | $7.43 | $7.62 | $7.41 | $7.55 | $7.55 | 523,230 |
| 2022-06-29 | $7.45 | $7.48 | $7.42 | $7.44 | $7.44 | 396,000 |
| 2022-06-28 | $7.51 | $7.52 | $7.39 | $7.49 | $7.49 | 601,950 |
| 2022-06-27 | $7.55 | $7.57 | $7.44 | $7.46 | $7.46 | 290,100 |
| 2022-06-24 | $7.42 | $7.53 | $7.41 | $7.45 | $7.45 | 306,340 |
| 2022-06-23 | $7.43 | $7.49 | $7.39 | $7.43 | $7.43 | 325,030 |
| 2022-06-22 | $7.55 | $7.55 | $7.44 | $7.45 | $7.45 | 375,860 |
| 2022-06-21 | $7.48 | $7.58 | $7.45 | $7.56 | $7.56 | 547,950 |
| 2022-06-20 | $7.31 | $7.56 | $7.25 | $7.46 | $7.46 | 547,700 |
| 2022-06-17 | $7.41 | $7.46 | $7.33 | $7.33 | $7.33 | 265,800 |
| 2022-06-16 | $7.50 | $7.50 | $7.40 | $7.41 | $7.41 | 397,200 |
| 2022-06-15 | $7.38 | $7.58 | $7.33 | $7.50 | $7.50 | 534,900 |
| 2022-06-14 | $7.26 | $7.40 | $7.25 | $7.39 | $7.39 | 725,600 |
| 2022-06-13 | $7.25 | $7.40 | $7.22 | $7.32 | $7.32 | 605,800 |
| 2022-06-10 | $7.27 | $7.46 | $7.27 | $7.41 | $7.41 | 490,400 |
| 2022-06-09 | $7.55 | $7.59 | $7.36 | $7.39 | $7.39 | 546,100 |
| 2022-06-08 | $7.59 | $7.68 | $7.50 | $7.59 | $7.59 | 695,370 |
| 2022-06-07 | $7.75 | $7.80 | $7.52 | $7.57 | $7.57 | 775,900 |
| 2022-06-06 | $7.87 | $7.88 | $7.74 | $7.81 | $7.81 | 451,500 |
| 2022-06-02 | $7.85 | $7.87 | $7.80 | $7.85 | $7.85 | 167,600 |
| 2022-06-01 | $7.82 | $7.87 | $7.77 | $7.86 | $7.86 | 275,800 |
| 2022-05-31 | $7.80 | $7.90 | $7.74 | $7.82 | $7.82 | 503,900 |
| 2022-05-30 | $7.93 | $7.95 | $7.78 | $7.83 | $7.83 | 377,310 |
| 2022-05-27 | $7.90 | $7.97 | $7.80 | $7.83 | $7.83 | 271,900 |
| 2022-05-26 | $7.85 | $7.93 | $7.70 | $7.88 | $7.88 | 242,550 |
| 2022-05-25 | $7.75 | $7.87 | $7.75 | $7.82 | $7.82 | 289,120 |
| 2022-05-24 | $8.18 | $8.18 | $7.77 | $7.77 | $7.77 | 971,850 |
| 2022-05-23 | $8.01 | $8.26 | $7.90 | $8.18 | $8.18 | 896,360 |
| 2022-05-20 | $7.75 | $8.05 | $7.71 | $7.97 | $7.97 | 1,067,900 |
| 2022-05-19 | $7.54 | $7.81 | $7.54 | $7.73 | $7.73 | 505,800 |
| 2022-05-18 | $7.65 | $7.80 | $7.62 | $7.67 | $7.67 | 596,000 |
| 2022-05-17 | $7.81 | $7.82 | $7.62 | $7.71 | $7.71 | 386,200 |
| 2022-05-16 | $7.88 | $7.97 | $7.73 | $7.80 | $7.80 | 701,900 |
| 2022-05-13 | $7.85 | $7.87 | $7.76 | $7.79 | $7.79 | 379,900 |
| 2022-05-12 | $7.75 | $7.87 | $7.70 | $7.80 | $7.80 | 344,900 |
| 2022-05-11 | $7.73 | $7.87 | $7.73 | $7.74 | $7.74 | 491,200 |
| 2022-05-10 | $7.66 | $7.89 | $7.59 | $7.79 | $7.79 | 363,500 |
| 2022-05-09 | $7.55 | $7.79 | $7.50 | $7.69 | $7.69 | 494,600 |
| 2022-05-06 | $7.41 | $7.60 | $7.36 | $7.49 | $7.49 | 686,300 |
| 2022-05-05 | $7.70 | $8.04 | $7.68 | $7.75 | $7.75 | 507,400 |
| 2022-05-04 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2022-05-03 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2022-04-29 | $7.61 | $8.13 | $7.61 | $8.08 | $8.08 | 332,220 |
| 2022-04-28 | $7.46 | $7.87 | $7.46 | $7.81 | $7.81 | 589,100 |
| 2022-04-27 | $7.70 | $7.85 | $7.40 | $7.51 | $7.51 | 599,900 |
| 2022-04-26 | $8.10 | $8.35 | $7.79 | $7.79 | $7.79 | 601,900 |
| 2022-04-25 | $8.40 | $8.58 | $8.20 | $8.20 | $8.20 | 682,100 |
| 2022-04-22 | $8.55 | $8.75 | $8.47 | $8.63 | $8.63 | 354,500 |
| 2022-04-21 | $8.99 | $8.99 | $8.48 | $8.60 | $8.60 | 672,700 |
| 2022-04-20 | $9.19 | $9.25 | $8.93 | $8.93 | $8.93 | 731,700 |
| 2022-04-19 | $9.20 | $9.20 | $9.00 | $9.19 | $9.19 | 540,100 |
| 2022-04-18 | $9.29 | $9.40 | $9.01 | $9.18 | $9.18 | 492,700 |
| 2022-04-15 | $9.49 | $9.53 | $9.25 | $9.30 | $9.30 | 515,400 |
| 2022-04-14 | $9.55 | $9.69 | $9.45 | $9.55 | $9.55 | 681,700 |
| 2022-04-13 | $9.55 | $9.56 | $9.44 | $9.48 | $9.48 | 341,500 |
| 2022-04-12 | $9.41 | $9.53 | $9.30 | $9.53 | $9.53 | 610,600 |
| 2022-04-11 | $9.34 | $9.45 | $9.23 | $9.41 | $9.41 | 456,800 |
| 2022-04-08 | $9.42 | $9.48 | $9.23 | $9.44 | $9.44 | 325,300 |
| 2022-04-07 | $9.51 | $9.53 | $9.35 | $9.42 | $9.42 | 560,950 |
| 2022-04-06 | $9.51 | $9.60 | $9.40 | $9.51 | $9.51 | 508,500 |
| 2022-04-05 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-04-04 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 0 |
| 2022-04-01 | $9.44 | $9.53 | $9.40 | $9.51 | $9.51 | 393,100 |
| 2022-03-31 | $9.52 | $9.62 | $9.43 | $9.44 | $9.44 | 614,400 |
| 2022-03-30 | $9.83 | $9.89 | $9.54 | $9.60 | $9.60 | 654,800 |
| 2022-03-29 | $9.48 | $9.95 | $9.41 | $9.80 | $9.80 | 1,285,440 |
| 2022-03-28 | $9.56 | $9.73 | $9.35 | $9.48 | $9.48 | 1,076,550 |
| 2022-03-25 | $9.95 | $9.95 | $9.55 | $9.64 | $9.64 | 1,208,030 |
| 2022-03-24 | $9.56 | $10.08 | $9.47 | $9.87 | $9.87 | 1,660,930 |
| 2022-03-23 | $9.26 | $9.65 | $9.23 | $9.60 | $9.60 | 1,419,480 |
| 2022-03-22 | $9.20 | $9.35 | $9.20 | $9.28 | $9.28 | 485,800 |
| 2022-03-21 | $9.25 | $9.33 | $9.16 | $9.25 | $9.25 | 472,800 |
| 2022-03-18 | $9.18 | $9.29 | $9.09 | $9.24 | $9.24 | 578,000 |
| 2022-03-17 | $9.19 | $9.33 | $9.11 | $9.18 | $9.18 | 704,190 |
| 2022-03-16 | $9.10 | $9.22 | $8.99 | $9.18 | $9.18 | 509,500 |
| 2022-03-15 | $9.45 | $9.45 | $8.93 | $9.00 | $9.00 | 934,300 |
| 2022-03-14 | $9.21 | $9.70 | $9.21 | $9.40 | $9.40 | 1,045,300 |
| 2022-03-10 | $9.01 | $9.13 | $8.96 | $9.08 | $9.08 | 499,560 |
| 2022-03-09 | $9.10 | $9.17 | $8.77 | $8.93 | $8.93 | 976,090 |
| 2022-03-08 | $9.22 | $9.28 | $9.05 | $9.10 | $9.10 | 762,000 |
| 2022-03-07 | $9.30 | $9.37 | $9.12 | $9.22 | $9.22 | 561,710 |
| 2022-03-04 | $9.22 | $9.40 | $9.20 | $9.30 | $9.30 | 439,200 |
| 2022-03-03 | $9.29 | $9.48 | $9.18 | $9.29 | $9.29 | 736,400 |
| 2022-03-02 | $9.10 | $9.36 | $9.03 | $9.30 | $9.30 | 764,600 |
| 2022-03-01 | $8.97 | $9.01 | $8.89 | $9.00 | $9.00 | 515,440 |
| 2022-02-28 | $9.05 | $9.10 | $8.86 | $8.93 | $8.93 | 728,670 |
| 2022-02-25 | $9.10 | $9.28 | $9.03 | $9.15 | $9.15 | 1,106,470 |
| 2022-02-24 | $8.86 | $9.35 | $8.80 | $9.19 | $9.19 | 1,853,250 |
| 2022-02-23 | $8.79 | $9.00 | $8.79 | $8.90 | $8.90 | 435,840 |
| 2022-02-22 | $8.75 | $8.78 | $8.73 | $8.77 | $8.77 | 333,000 |
| 2022-02-21 | $8.81 | $8.81 | $8.75 | $8.80 | $8.80 | 393,900 |
| 2022-02-18 | $8.75 | $8.83 | $8.65 | $8.80 | $8.80 | 386,520 |
| 2022-02-17 | $8.75 | $8.80 | $8.65 | $8.77 | $8.77 | 542,950 |
| 2022-02-16 | $8.75 | $8.79 | $8.71 | $8.78 | $8.78 | 381,720 |
| 2022-02-15 | $8.72 | $8.78 | $8.66 | $8.74 | $8.74 | 286,300 |
| 2022-02-14 | $8.73 | $8.95 | $8.69 | $8.78 | $8.78 | 378,900 |
| 2022-02-11 | $8.96 | $9.03 | $8.75 | $8.82 | $8.82 | 328,000 |
| 2022-02-10 | $9.07 | $9.11 | $8.91 | $8.95 | $8.95 | 303,600 |
| 2022-02-09 | $9.08 | $9.17 | $9.07 | $9.10 | $9.10 | 385,500 |
| 2022-02-08 | $9.01 | $9.26 | $8.93 | $9.09 | $9.09 | 533,300 |
| 2022-02-07 | $9.00 | $9.09 | $8.61 | $9.00 | $9.00 | 377,900 |
| 2022-02-04 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-02-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-02-02 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-02-01 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2022-01-28 | $8.78 | $9.07 | $8.51 | $8.98 | $8.98 | 588,600 |
| 2022-01-27 | $9.01 | $9.05 | $8.62 | $8.64 | $8.64 | 535,500 |
| 2022-01-26 | $9.16 | $9.17 | $8.99 | $9.05 | $9.05 | 272,330 |
| 2022-01-25 | $9.13 | $9.28 | $8.97 | $9.05 | $9.05 | 531,390 |
| 2022-01-24 | $9.22 | $9.39 | $9.08 | $9.30 | $9.30 | 460,660 |
| 2022-01-21 | $9.19 | $9.22 | $8.89 | $9.21 | $9.21 | 512,410 |
| 2022-01-20 | $9.36 | $9.46 | $9.10 | $9.16 | $9.16 | 642,300 |
| 2022-01-19 | $9.48 | $9.58 | $9.29 | $9.45 | $9.45 | 1,008,900 |
| 2022-01-18 | $9.93 | $9.97 | $9.48 | $9.48 | $9.48 | 1,634,950 |
| 2022-01-17 | $10.06 | $10.48 | $9.88 | $9.98 | $9.98 | 1,156,600 |
| 2022-01-14 | $10.42 | $10.70 | $10.16 | $10.35 | $10.35 | 1,557,000 |
| 2022-01-13 | $10.17 | $10.69 | $10.08 | $10.55 | $10.55 | 2,060,150 |
| 2022-01-12 | $10.58 | $10.91 | $10.22 | $10.35 | $10.35 | 3,101,620 |
| 2022-01-11 | $10.20 | $10.59 | $10.20 | $10.59 | $10.59 | 2,384,200 |
| 2022-01-10 | $9.53 | $10.09 | $9.29 | $10.09 | $10.09 | 1,294,250 |
| 2022-01-07 | $9.99 | $10.00 | $9.41 | $9.61 | $9.61 | 2,356,200 |
| 2022-01-06 | $10.00 | $10.16 | $9.56 | $9.90 | $9.90 | 3,287,350 |
| 2022-01-05 | $9.90 | $9.90 | $9.87 | $9.90 | $9.90 | 1,564,800 |
| 2022-01-04 | $8.93 | $9.43 | $8.93 | $9.43 | $9.43 | 2,323,300 |
| 2022-01-03 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2021-12-31 | $9.00 | $9.07 | $8.69 | $8.98 | $8.98 | 1,389,030 |
| 2021-12-30 | $8.61 | $8.68 | $8.55 | $8.68 | $8.68 | 492,200 |
| 2021-12-29 | $8.65 | $8.65 | $8.50 | $8.60 | $8.60 | 584,100 |
| 2021-12-28 | $8.59 | $8.59 | $8.49 | $8.55 | $8.55 | 474,900 |
| 2021-12-27 | $8.54 | $8.61 | $8.50 | $8.55 | $8.55 | 675,300 |
| 2021-12-24 | $8.62 | $8.62 | $8.43 | $8.48 | $8.48 | 554,680 |
| 2021-12-23 | $8.80 | $8.80 | $8.60 | $8.62 | $8.62 | 590,200 |
| 2021-12-22 | $8.89 | $8.90 | $8.79 | $8.79 | $8.79 | 318,600 |
| 2021-12-21 | $8.76 | $8.78 | $8.69 | $8.78 | $8.78 | 201,350 |
| 2021-12-20 | $8.78 | $8.79 | $8.65 | $8.73 | $8.73 | 373,900 |
| 2021-12-17 | $8.76 | $8.80 | $8.72 | $8.75 | $8.75 | 483,300 |
| 2021-12-16 | $8.73 | $8.79 | $8.72 | $8.76 | $8.76 | 440,340 |
| 2021-12-15 | $8.80 | $8.81 | $8.74 | $8.80 | $8.80 | 306,240 |
| 2021-12-14 | $8.82 | $8.84 | $8.76 | $8.80 | $8.80 | 254,800 |
| 2021-12-13 | $8.76 | $8.83 | $8.75 | $8.81 | $8.81 | 367,130 |
| 2021-12-07 | $8.95 | $8.96 | $8.75 | $8.86 | $8.86 | 492,520 |
| 2021-12-06 | $8.73 | $8.90 | $8.70 | $8.85 | $8.85 | 473,400 |
| 2021-12-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 299,000 |
| 2021-12-02 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 320,710 |
| 2021-12-01 | $8.58 | $8.68 | $8.58 | $8.63 | $8.63 | 196,610 |
| 2021-11-30 | $8.63 | $8.63 | $8.51 | $8.58 | $8.58 | 357,120 |
| 2021-11-29 | $8.65 | $8.65 | $8.51 | $8.53 | $8.53 | 123,970 |
| 2021-11-26 | $8.62 | $8.72 | $8.51 | $8.64 | $8.64 | 306,910 |
| 2021-11-25 | $8.67 | $8.75 | $8.62 | $8.69 | $8.69 | 214,700 |
| 2021-11-24 | $8.79 | $8.79 | $8.64 | $8.67 | $8.67 | 249,300 |
| 2021-11-23 | $9.00 | $9.00 | $8.72 | $8.79 | $8.79 | 227,100 |
| 2021-11-22 | $8.69 | $8.79 | $8.66 | $8.72 | $8.72 | 344,190 |
| 2021-11-19 | $9.00 | $9.00 | $8.70 | $8.79 | $8.79 | 262,900 |
| 2021-11-18 | $8.49 | $8.93 | $8.49 | $8.82 | $8.82 | 606,600 |
| 2021-11-17 | $8.43 | $8.80 | $8.43 | $8.61 | $8.61 | 522,070 |
| 2021-11-16 | $8.38 | $8.47 | $8.38 | $8.39 | $8.39 | 322,170 |
| 2021-11-15 | $8.40 | $8.49 | $8.39 | $8.42 | $8.42 | 272,610 |
| 2021-11-12 | $8.52 | $8.52 | $8.40 | $8.48 | $8.48 | 157,900 |
| 2021-11-11 | $8.42 | $8.55 | $8.42 | $8.50 | $8.50 | 161,100 |
| 2021-11-10 | $8.29 | $8.55 | $8.28 | $8.52 | $8.52 | 459,510 |
| 2021-11-09 | $8.21 | $8.33 | $8.21 | $8.28 | $8.28 | 259,160 |
| 2021-11-08 | $8.46 | $8.46 | $8.20 | $8.25 | $8.25 | 242,820 |
| 2021-11-05 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 124,400 |
| 2021-11-04 | $8.23 | $8.53 | $8.23 | $8.38 | $8.38 | 371,240 |
| 2021-11-03 | $8.05 | $8.18 | $8.04 | $8.14 | $8.14 | 261,740 |
| 2021-11-02 | $8.29 | $8.29 | $8.09 | $8.14 | $8.14 | 376,500 |
| 2021-11-01 | $8.37 | $8.45 | $8.17 | $8.29 | $8.29 | 316,220 |
| 2021-10-29 | $8.36 | $8.42 | $8.21 | $8.37 | $8.37 | 159,900 |
| 2021-10-28 | $8.57 | $8.57 | $8.01 | $8.21 | $8.21 | 428,300 |
| 2021-10-27 | $8.63 | $8.63 | $8.26 | $8.37 | $8.37 | 506,270 |
| 2021-10-26 | $8.75 | $8.82 | $8.55 | $8.63 | $8.63 | 250,200 |
| 2021-10-25 | $8.85 | $8.90 | $8.71 | $8.76 | $8.76 | 159,440 |
| 2021-10-22 | $8.84 | $8.94 | $8.80 | $8.84 | $8.84 | 139,100 |
| 2021-10-21 | $8.83 | $8.92 | $8.83 | $8.88 | $8.88 | 130,600 |
| 2021-10-20 | $8.90 | $8.96 | $8.85 | $8.90 | $8.90 | 218,710 |
| 2021-10-19 | $8.90 | $8.97 | $8.90 | $8.93 | $8.93 | 152,200 |
| 2021-10-18 | $8.98 | $8.98 | $8.88 | $8.96 | $8.96 | 224,010 |
| 2021-10-15 | $9.06 | $9.06 | $8.93 | $8.96 | $8.96 | 139,900 |
| 2021-10-14 | $9.10 | $9.10 | $8.90 | $8.98 | $8.98 | 95,900 |
| 2021-10-13 | $9.15 | $9.15 | $8.99 | $9.00 | $9.00 | 245,290 |
| 2021-10-12 | $9.26 | $9.26 | $9.04 | $9.07 | $9.07 | 103,000 |
| 2021-10-11 | $9.13 | $9.16 | $9.08 | $9.12 | $9.12 | 243,590 |
| 2021-09-30 | $8.89 | $9.12 | $8.88 | $9.12 | $9.12 | 262,190 |
| 2021-09-29 | $8.96 | $9.08 | $8.86 | $8.89 | $8.89 | 268,800 |
| 2021-09-28 | $9.09 | $9.09 | $8.99 | $9.08 | $9.08 | 259,300 |
| 2021-09-27 | $9.15 | $9.15 | $9.01 | $9.08 | $9.08 | 411,200 |
| 2021-09-24 | $8.90 | $9.19 | $8.85 | $9.03 | $9.03 | 228,500 |
| 2021-09-23 | $8.85 | $8.97 | $8.83 | $8.87 | $8.87 | 200,800 |
| 2021-09-22 | $8.87 | $8.90 | $8.81 | $8.90 | $8.90 | 247,100 |
| 2021-09-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2021-09-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 0 |
| 2021-09-17 | $8.94 | $8.99 | $8.82 | $8.85 | $8.85 | 346,370 |
| 2021-09-16 | $9.10 | $9.10 | $8.94 | $8.98 | $8.98 | 205,610 |
| 2021-09-15 | $8.93 | $9.08 | $8.92 | $8.98 | $8.98 | 159,330 |
| 2021-09-14 | $9.02 | $9.03 | $8.93 | $8.95 | $8.95 | 346,900 |
| 2021-09-13 | $9.01 | $9.07 | $8.95 | $9.05 | $9.05 | 312,760 |
| 2021-09-09 | $9.20 | $9.37 | $9.14 | $9.20 | $9.20 | 355,300 |
| 2021-09-08 | $9.28 | $9.34 | $9.23 | $9.25 | $9.25 | 258,900 |
| 2021-09-07 | $9.43 | $9.43 | $9.28 | $9.35 | $9.35 | 320,410 |
| 2021-09-06 | $9.28 | $9.48 | $9.28 | $9.36 | $9.36 | 412,160 |
| 2021-09-03 | $9.37 | $9.49 | $9.20 | $9.27 | $9.27 | 375,200 |
| 2021-09-02 | $9.00 | $9.37 | $9.00 | $9.31 | $9.31 | 1,012,810 |
| 2021-09-01 | $9.05 | $9.09 | $8.92 | $9.00 | $9.00 | 381,800 |
| 2021-08-31 | $8.93 | $9.01 | $8.88 | $9.00 | $9.00 | 221,610 |
| 2021-08-30 | $9.04 | $9.04 | $8.90 | $9.01 | $9.01 | 263,800 |
| 2021-08-27 | $8.91 | $9.00 | $8.86 | $8.93 | $8.93 | 136,800 |
| 2021-08-26 | $8.96 | $9.14 | $8.93 | $8.93 | $8.93 | 237,300 |
| 2021-08-25 | $9.02 | $9.05 | $8.93 | $9.04 | $9.04 | 431,410 |
| 2021-08-24 | $9.00 | $9.07 | $8.94 | $8.99 | $8.99 | 291,690 |
| 2021-08-23 | $9.00 | $9.09 | $8.92 | $9.00 | $9.00 | 435,900 |
| 2021-08-20 | $9.11 | $9.11 | $8.92 | $9.00 | $9.00 | 252,800 |
| 2021-08-19 | $9.05 | $9.07 | $8.92 | $8.99 | $8.99 | 342,000 |
| 2021-08-18 | $9.02 | $9.02 | $8.85 | $9.00 | $9.00 | 325,300 |
| 2021-08-17 | $9.12 | $9.13 | $8.89 | $8.92 | $8.92 | 320,700 |
| 2021-08-16 | $9.01 | $9.14 | $9.01 | $9.07 | $9.07 | 298,300 |
| 2021-08-13 | $9.17 | $9.17 | $8.94 | $9.02 | $9.02 | 388,610 |
| 2021-08-12 | $8.88 | $9.18 | $8.88 | $9.18 | $9.18 | 284,850 |
| 2021-08-11 | $9.10 | $9.12 | $8.82 | $8.96 | $8.96 | 940,750 |
| 2021-08-10 | $9.15 | $9.26 | $9.07 | $9.12 | $9.12 | 582,400 |
| 2021-08-09 | $9.19 | $9.32 | $9.17 | $9.21 | $9.21 | 398,000 |
| 2021-08-06 | $9.28 | $9.30 | $9.10 | $9.20 | $9.20 | 343,800 |
| 2021-08-05 | $9.55 | $9.55 | $9.17 | $9.22 | $9.22 | 618,000 |
| 2021-08-04 | $9.42 | $9.58 | $9.40 | $9.49 | $9.49 | 345,100 |
| 2021-08-03 | $9.68 | $9.68 | $9.44 | $9.49 | $9.49 | 356,460 |
| 2021-08-02 | $9.33 | $9.72 | $9.26 | $9.55 | $9.55 | 575,500 |
| 2021-07-30 | $9.11 | $9.35 | $9.08 | $9.35 | $9.35 | 490,550 |
| 2021-07-29 | $9.15 | $9.28 | $9.08 | $9.18 | $9.18 | 286,850 |
| 2021-07-28 | $9.25 | $9.28 | $9.05 | $9.15 | $9.15 | 345,750 |
| 2021-07-27 | $8.96 | $9.34 | $8.96 | $9.29 | $9.29 | 475,600 |
| 2021-07-26 | $9.38 | $9.47 | $8.99 | $9.16 | $9.16 | 842,200 |
| 2021-07-23 | $9.42 | $9.50 | $9.35 | $9.38 | $9.38 | 723,700 |
| 2021-07-22 | $9.66 | $9.66 | $9.33 | $9.39 | $9.39 | 512,460 |
| 2021-07-21 | $9.53 | $9.76 | $9.53 | $9.57 | $9.57 | 562,600 |
| 2021-07-20 | $9.48 | $9.72 | $9.39 | $9.58 | $9.58 | 627,750 |
| 2021-07-19 | $9.73 | $9.89 | $9.43 | $9.47 | $9.47 | 1,007,330 |
| 2021-07-16 | $9.39 | $9.79 | $9.22 | $9.66 | $9.66 | 1,373,710 |
| 2021-07-15 | $9.21 | $9.66 | $9.20 | $9.55 | $9.55 | 1,639,590 |
| 2021-07-14 | $8.81 | $9.21 | $8.80 | $9.20 | $9.20 | 881,000 |
| 2021-07-13 | $9.10 | $9.14 | $8.65 | $8.80 | $8.80 | 1,256,810 |
| 2021-07-12 | $9.32 | $9.32 | $9.02 | $9.10 | $9.10 | 805,410 |
| 2021-07-09 | $9.00 | $9.40 | $8.95 | $9.33 | $9.33 | 1,140,460 |
| 2021-07-08 | $8.71 | $9.20 | $8.71 | $9.03 | $9.03 | 1,414,780 |
| 2021-07-07 | $8.70 | $8.85 | $8.57 | $8.76 | $8.76 | 571,130 |
| 2021-07-06 | $8.55 | $8.96 | $8.52 | $8.82 | $8.82 | 1,349,830 |
| 2021-07-05 | $8.38 | $8.65 | $8.38 | $8.55 | $8.55 | 616,600 |
| 2021-07-01 | $8.30 | $8.71 | $8.30 | $8.56 | $8.56 | 878,000 |
| 2021-06-30 | $8.58 | $8.59 | $8.30 | $8.35 | $8.35 | 599,700 |
| 2021-06-29 | $8.81 | $8.89 | $8.46 | $8.54 | $8.54 | 712,340 |
| 2021-06-28 | $8.45 | $8.91 | $8.39 | $8.78 | $8.78 | 1,237,620 |
| 2021-06-25 | $8.20 | $8.55 | $8.20 | $8.50 | $8.50 | 975,400 |
| 2021-06-24 | $8.17 | $8.24 | $8.11 | $8.22 | $8.22 | 487,670 |
| 2021-06-23 | $8.16 | $8.22 | $8.11 | $8.18 | $8.18 | 402,770 |
| 2021-06-22 | $8.12 | $8.25 | $8.03 | $8.18 | $8.18 | 332,770 |
| 2021-06-21 | $8.22 | $8.22 | $8.10 | $8.13 | $8.13 | 389,970 |
| 2021-06-18 | $8.17 | $8.17 | $8.06 | $8.16 | $8.16 | 211,010 |
| 2021-06-17 | $8.20 | $8.20 | $8.11 | $8.11 | $8.11 | 259,700 |
| 2021-06-16 | $8.07 | $8.18 | $8.02 | $8.15 | $8.15 | 262,200 |
| 2021-06-15 | $8.24 | $8.25 | $8.02 | $8.13 | $8.13 | 365,600 |
| 2021-06-14 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 0 |
| 2021-06-11 | $8.16 | $8.31 | $8.11 | $8.23 | $8.23 | 544,100 |
| 2021-06-10 | $8.25 | $8.29 | $8.18 | $8.18 | $8.18 | 434,200 |
| 2021-06-09 | $8.23 | $8.35 | $8.22 | $8.30 | $8.30 | 366,200 |
| 2021-06-08 | $8.34 | $8.34 | $8.20 | $8.27 | $8.27 | 499,000 |
| 2021-06-07 | $8.35 | $8.42 | $8.22 | $8.36 | $8.36 | 360,550 |
| 2021-06-04 | $8.43 | $8.44 | $8.20 | $8.40 | $8.40 | 392,700 |
| 2021-06-03 | $8.35 | $8.48 | $8.35 | $8.41 | $8.41 | 270,500 |
| 2021-06-02 | $8.49 | $8.49 | $8.31 | $8.36 | $8.36 | 324,510 |
| 2021-06-01 | $8.50 | $8.51 | $8.45 | $8.46 | $8.46 | 421,040 |
| 2021-05-31 | $8.49 | $8.49 | $8.41 | $8.48 | $8.48 | 258,870 |
| 2021-05-28 | $8.52 | $8.52 | $8.38 | $8.45 | $8.45 | 347,000 |
| 2021-05-27 | $8.55 | $8.64 | $8.42 | $8.47 | $8.47 | 433,300 |
| 2021-05-26 | $8.63 | $8.63 | $8.52 | $8.61 | $8.61 | 276,750 |
| 2021-05-25 | $8.60 | $8.67 | $8.47 | $8.58 | $8.58 | 555,900 |
| 2021-05-24 | $8.83 | $8.83 | $8.55 | $8.63 | $8.63 | 420,810 |
| 2021-05-21 | $8.95 | $8.95 | $8.53 | $8.79 | $8.79 | 453,180 |
| 2021-05-20 | $8.88 | $9.01 | $8.63 | $8.98 | $8.98 | 1,055,230 |
| 2021-05-19 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 0 |
| 2021-05-18 | $8.49 | $8.62 | $8.49 | $8.58 | $8.58 | 186,450 |
| 2021-05-17 | $8.72 | $8.72 | $8.44 | $8.49 | $8.49 | 430,650 |
| 2021-05-14 | $8.78 | $8.85 | $8.69 | $8.75 | $8.75 | 244,300 |
| 2021-05-13 | $8.73 | $8.81 | $8.55 | $8.79 | $8.79 | 696,100 |
| 2021-05-12 | $8.70 | $8.78 | $8.55 | $8.69 | $8.69 | 294,100 |
| 2021-05-11 | $8.78 | $8.78 | $8.54 | $8.68 | $8.68 | 243,900 |
| 2021-05-10 | $8.51 | $8.80 | $8.42 | $8.64 | $8.64 | 462,550 |
| 2021-05-07 | $8.29 | $8.69 | $8.18 | $8.60 | $8.60 | 351,540 |
| 2021-05-06 | $8.05 | $8.56 | $8.05 | $8.28 | $8.28 | 187,500 |
| 2021-05-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2021-05-04 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2021-04-30 | $8.58 | $8.67 | $8.24 | $8.45 | $8.45 | 267,000 |
| 2021-04-29 | $8.84 | $8.84 | $8.51 | $8.57 | $8.57 | 349,800 |
| 2021-04-28 | $8.84 | $8.84 | $8.65 | $8.73 | $8.73 | 260,400 |
| 2021-04-27 | $8.77 | $8.78 | $8.62 | $8.74 | $8.74 | 222,000 |
| 2021-04-26 | $8.87 | $8.87 | $8.63 | $8.72 | $8.72 | 236,500 |
| 2021-04-23 | $8.85 | $8.85 | $8.70 | $8.75 | $8.75 | 286,010 |
| 2021-04-22 | $8.49 | $8.93 | $8.44 | $8.78 | $8.78 | 839,620 |
| 2021-04-21 | $8.53 | $8.53 | $8.36 | $8.51 | $8.51 | 258,830 |
| 2021-04-20 | $8.40 | $8.49 | $8.31 | $8.43 | $8.43 | 162,600 |
| 2021-04-19 | $8.29 | $8.49 | $8.27 | $8.48 | $8.48 | 373,970 |
| 2021-04-16 | $8.36 | $8.36 | $8.20 | $8.29 | $8.29 | 243,100 |
| 2021-04-15 | $8.36 | $8.39 | $8.22 | $8.31 | $8.31 | 55,100 |
| 2021-04-14 | $8.32 | $8.38 | $8.25 | $8.33 | $8.33 | 179,000 |
| 2021-04-13 | $8.45 | $8.45 | $8.22 | $8.33 | $8.33 | 142,400 |
| 2021-04-12 | $8.55 | $8.55 | $8.30 | $8.39 | $8.39 | 244,700 |
| 2021-04-09 | $8.28 | $8.30 | $8.19 | $8.22 | $8.22 | 180,100 |
| 2021-04-08 | $8.38 | $8.40 | $8.24 | $8.30 | $8.30 | 214,300 |
| 2021-04-07 | $8.29 | $8.38 | $8.24 | $8.38 | $8.38 | 188,600 |
| 2021-04-06 | $8.41 | $8.51 | $8.24 | $8.29 | $8.29 | 301,400 |
| 2021-04-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 0 |
| 2021-04-02 | $8.42 | $8.45 | $8.35 | $8.45 | $8.45 | 210,510 |
| 2021-04-01 | $8.43 | $8.48 | $8.30 | $8.38 | $8.38 | 163,300 |
| 2021-03-31 | $8.75 | $8.75 | $8.31 | $8.43 | $8.43 | 513,400 |
| 2021-03-30 | $8.90 | $9.03 | $8.61 | $8.75 | $8.75 | 617,500 |
| 2021-03-29 | $8.26 | $8.60 | $8.26 | $8.60 | $8.60 | 190,110 |
| 2021-03-26 | $8.35 | $8.35 | $8.17 | $8.19 | $8.19 | 261,900 |
| 2021-03-25 | $8.43 | $8.44 | $8.20 | $8.35 | $8.35 | 188,000 |
| 2021-03-24 | $8.50 | $8.65 | $8.42 | $8.45 | $8.45 | 129,400 |
| 2021-03-23 | $8.73 | $8.73 | $8.53 | $8.54 | $8.54 | 127,400 |
| 2021-03-22 | $8.60 | $8.68 | $8.50 | $8.63 | $8.63 | 149,400 |
| 2021-03-19 | $8.65 | $8.74 | $8.56 | $8.67 | $8.67 | 99,100 |
| 2021-03-18 | $8.68 | $8.76 | $8.53 | $8.60 | $8.60 | 115,540 |
| 2021-03-17 | $8.51 | $8.68 | $8.51 | $8.62 | $8.62 | 32,980 |
| 2021-03-16 | $8.54 | $8.66 | $8.50 | $8.66 | $8.66 | 131,030 |
| 2021-03-15 | $8.48 | $8.64 | $8.35 | $8.54 | $8.54 | 162,400 |
| 2021-03-12 | $8.56 | $8.56 | $8.25 | $8.55 | $8.55 | 375,300 |
| 2021-03-11 | $8.67 | $8.76 | $8.25 | $8.56 | $8.56 | 351,800 |
| 2021-03-10 | $8.88 | $8.88 | $8.62 | $8.67 | $8.67 | 117,400 |
| 2021-03-09 | $9.05 | $9.10 | $8.82 | $8.84 | $8.84 | 243,980 |
| 2021-03-08 | $8.94 | $9.10 | $8.93 | $9.05 | $9.05 | 303,710 |
| 2021-03-05 | $9.08 | $9.14 | $8.68 | $9.04 | $9.04 | 715,000 |
| 2021-03-04 | $8.94 | $9.18 | $8.94 | $9.08 | $9.08 | 345,800 |
| 2021-03-03 | $8.92 | $9.13 | $8.63 | $9.02 | $9.02 | 685,900 |
| 2021-03-02 | $8.94 | $9.05 | $8.91 | $9.02 | $9.02 | 324,000 |
| 2021-03-01 | $9.01 | $9.10 | $8.85 | $8.99 | $8.99 | 454,600 |
| 2021-02-26 | $9.05 | $9.14 | $8.90 | $9.02 | $9.02 | 388,000 |
| 2021-02-25 | $9.20 | $9.20 | $8.83 | $9.05 | $9.05 | 334,300 |
| 2021-02-24 | $8.97 | $9.16 | $8.90 | $9.00 | $9.00 | 686,550 |
| 2021-02-23 | $8.76 | $9.00 | $8.55 | $8.94 | $8.94 | 686,650 |
| 2021-02-22 | $8.80 | $8.97 | $8.75 | $8.76 | $8.76 | 522,800 |
| 2021-02-19 | $8.58 | $8.89 | $8.51 | $8.80 | $8.80 | 436,320 |
| 2021-02-18 | $8.34 | $8.61 | $8.34 | $8.58 | $8.58 | 423,900 |
| 2021-02-17 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-02-16 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-02-15 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-02-12 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-02-11 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-02-10 | $8.42 | $8.64 | $8.28 | $8.48 | $8.48 | 797,550 |
| 2021-02-09 | $8.29 | $8.40 | $8.12 | $8.33 | $8.33 | 386,180 |
| 2021-02-08 | $8.26 | $8.40 | $8.20 | $8.30 | $8.30 | 584,680 |
| 2021-02-05 | $7.77 | $8.31 | $7.77 | $8.28 | $8.28 | 745,700 |
| 2021-02-04 | $7.50 | $7.91 | $7.50 | $7.91 | $7.91 | 529,490 |
| 2021-02-03 | $7.42 | $7.62 | $7.42 | $7.53 | $7.53 | 264,750 |
| 2021-02-02 | $7.51 | $7.69 | $7.24 | $7.44 | $7.44 | 554,070 |
| 2021-02-01 | $7.85 | $7.85 | $7.48 | $7.48 | $7.48 | 382,200 |
| 2021-01-29 | $8.16 | $8.20 | $7.87 | $7.87 | $7.87 | 270,100 |
| 2021-01-28 | $8.00 | $8.24 | $7.90 | $8.07 | $8.07 | 404,600 |
| 2021-01-27 | $8.29 | $8.38 | $8.06 | $8.08 | $8.08 | 388,800 |
| 2021-01-26 | $8.48 | $8.58 | $8.29 | $8.40 | $8.40 | 536,000 |
| 2021-01-25 | $7.90 | $8.53 | $7.90 | $8.25 | $8.25 | 992,540 |
| 2021-01-22 | $8.18 | $8.34 | $7.83 | $8.12 | $8.12 | 1,711,020 |
| 2021-01-21 | $7.66 | $7.94 | $7.58 | $7.94 | $7.94 | 1,314,130 |
| 2021-01-20 | $7.19 | $7.56 | $7.19 | $7.56 | $7.56 | 749,390 |
| 2021-01-19 | $7.00 | $7.32 | $6.88 | $7.20 | $7.20 | 683,830 |
| 2021-01-18 | $6.90 | $7.21 | $6.90 | $7.17 | $7.17 | 1,406,230 |
| 2021-01-15 | $6.85 | $6.97 | $6.74 | $6.87 | $6.87 | 513,030 |
| 2021-01-14 | $6.80 | $6.91 | $6.67 | $6.81 | $6.81 | 720,100 |
| 2021-01-13 | $6.70 | $6.96 | $6.42 | $6.95 | $6.95 | 1,289,550 |
| 2021-01-12 | $6.83 | $6.89 | $6.61 | $6.63 | $6.63 | 733,770 |
| 2021-01-11 | $7.39 | $7.39 | $6.96 | $6.96 | $6.96 | 736,930 |
| 2021-01-08 | $7.61 | $7.61 | $7.33 | $7.33 | $7.33 | 841,490 |
| 2021-01-07 | $7.91 | $8.05 | $7.71 | $7.72 | $7.72 | 331,700 |
| 2021-01-06 | $7.79 | $8.13 | $7.54 | $7.95 | $7.95 | 554,830 |
| 2021-01-05 | $8.26 | $8.29 | $7.85 | $7.86 | $7.86 | 714,300 |
| 2021-01-04 | $8.61 | $8.62 | $8.18 | $8.26 | $8.26 | 854,600 |
| 2021-01-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| 2020-12-31 | $8.60 | $8.70 | $8.49 | $8.61 | $8.61 | 403,300 |
| 2020-12-30 | $8.58 | $8.63 | $8.53 | $8.56 | $8.56 | 173,800 |
| 2020-12-29 | $8.76 | $8.77 | $8.56 | $8.64 | $8.64 | 250,740 |
| 2020-12-28 | $8.86 | $8.96 | $8.65 | $8.66 | $8.66 | 291,500 |
| 2020-12-25 | $8.82 | $8.95 | $8.81 | $8.88 | $8.88 | 120,630 |
| 2020-12-24 | $9.00 | $9.11 | $8.81 | $8.81 | $8.81 | 220,000 |
| 2020-12-23 | $9.13 | $9.16 | $8.99 | $9.07 | $9.07 | 174,900 |
| 2020-12-22 | $9.18 | $9.58 | $9.09 | $9.10 | $9.10 | 332,210 |
| 2020-12-21 | $9.05 | $9.20 | $8.83 | $9.15 | $9.15 | 420,300 |
| 2020-12-18 | $8.93 | $9.01 | $8.85 | $9.01 | $9.01 | 201,200 |
| 2020-12-17 | $8.98 | $9.07 | $8.95 | $9.00 | $9.00 | 239,770 |
| 2020-12-16 | $8.64 | $9.12 | $8.58 | $9.06 | $9.06 | 470,830 |
| 2020-12-15 | $8.86 | $8.86 | $8.60 | $8.69 | $8.69 | 207,990 |
| 2020-12-14 | $8.72 | $8.86 | $8.72 | $8.86 | $8.86 | 104,500 |
| 2020-12-11 | $9.11 | $9.17 | $8.83 | $8.90 | $8.90 | 283,800 |
| 2020-12-10 | $9.15 | $9.29 | $8.96 | $9.12 | $9.12 | 281,180 |
| 2020-12-09 | $9.06 | $9.61 | $9.06 | $9.19 | $9.19 | 925,600 |
| 2020-12-08 | $8.78 | $9.17 | $8.74 | $9.15 | $9.15 | 1,009,980 |
| 2020-12-07 | $8.73 | $8.82 | $8.69 | $8.73 | $8.73 | 269,010 |
| 2020-12-04 | $8.70 | $8.84 | $8.66 | $8.74 | $8.74 | 339,610 |
| 2020-12-03 | $8.52 | $8.79 | $8.50 | $8.60 | $8.60 | 514,900 |
| 2020-12-02 | $8.81 | $8.82 | $8.59 | $8.60 | $8.60 | 562,100 |
| 2020-12-01 | $9.05 | $9.05 | $8.73 | $8.81 | $8.81 | 838,910 |
| 2020-11-30 | $9.15 | $9.23 | $8.99 | $9.04 | $9.04 | 371,200 |
| 2020-11-27 | $9.39 | $9.39 | $9.05 | $9.16 | $9.16 | 426,300 |
| 2020-11-26 | $9.47 | $9.58 | $9.35 | $9.39 | $9.39 | 205,500 |
| 2020-11-25 | $9.41 | $9.67 | $9.36 | $9.47 | $9.47 | 307,900 |
| 2020-11-24 | $9.63 | $9.73 | $9.28 | $9.43 | $9.43 | 472,900 |
| 2020-11-23 | $9.71 | $9.78 | $9.60 | $9.72 | $9.72 | 392,100 |
| 2020-11-20 | $9.85 | $9.85 | $9.70 | $9.72 | $9.72 | 188,000 |
| 2020-11-19 | $10.18 | $10.18 | $9.78 | $9.82 | $9.82 | 265,800 |
| 2020-11-18 | $9.80 | $9.91 | $9.64 | $9.85 | $9.85 | 415,670 |
| 2020-11-17 | $9.82 | $9.98 | $9.65 | $9.84 | $9.84 | 423,200 |
| 2020-11-16 | $9.60 | $9.98 | $9.60 | $9.87 | $9.87 | 1,345,440 |
| 2020-11-13 | $9.38 | $9.58 | $9.30 | $9.51 | $9.51 | 387,020 |
| 2020-11-12 | $9.10 | $9.50 | $9.07 | $9.40 | $9.40 | 713,720 |
| 2020-11-11 | $9.55 | $9.55 | $9.00 | $9.12 | $9.12 | 364,890 |
| 2020-11-10 | $9.17 | $9.23 | $9.07 | $9.13 | $9.13 | 212,900 |
| 2020-11-09 | $9.16 | $9.28 | $9.13 | $9.21 | $9.21 | 251,500 |
| 2020-11-06 | $9.32 | $9.60 | $9.04 | $9.16 | $9.16 | 312,290 |
| 2020-11-05 | $9.24 | $9.38 | $9.21 | $9.31 | $9.31 | 182,960 |
| 2020-11-04 | $9.28 | $9.36 | $9.11 | $9.24 | $9.24 | 172,300 |
| 2020-11-03 | $9.12 | $9.35 | $9.00 | $9.28 | $9.28 | 253,510 |
| 2020-11-02 | $9.12 | $9.41 | $8.99 | $9.01 | $9.01 | 430,510 |
| 2020-10-30 | $9.42 | $9.52 | $9.34 | $9.39 | $9.39 | 364,300 |
| 2020-10-29 | $9.10 | $9.70 | $9.10 | $9.42 | $9.42 | 1,248,970 |
| 2020-10-28 | $8.73 | $9.24 | $8.73 | $9.24 | $9.24 | 692,300 |
| 2020-10-27 | $8.63 | $8.83 | $8.45 | $8.80 | $8.80 | 352,280 |
| 2020-10-26 | $8.72 | $8.85 | $8.60 | $8.70 | $8.70 | 360,780 |
| 2020-10-23 | $8.56 | $8.74 | $8.47 | $8.63 | $8.63 | 273,860 |
| 2020-10-22 | $8.71 | $8.74 | $8.59 | $8.61 | $8.61 | 348,500 |
| 2020-10-21 | $8.95 | $8.95 | $8.70 | $8.77 | $8.77 | 365,950 |
| 2020-10-20 | $8.93 | $8.96 | $8.78 | $8.94 | $8.94 | 267,200 |
| 2020-10-19 | $9.08 | $9.08 | $8.88 | $8.93 | $8.93 | 331,800 |
| 2020-10-16 | $9.15 | $9.25 | $8.90 | $9.00 | $9.00 | 568,300 |
| 2020-10-15 | $9.25 | $9.34 | $9.03 | $9.11 | $9.11 | 697,740 |
| 2020-10-14 | $8.95 | $9.38 | $8.95 | $9.36 | $9.36 | 1,295,690 |
| 2020-10-13 | $8.93 | $9.04 | $8.88 | $8.93 | $8.93 | 346,710 |
| 2020-10-12 | $9.05 | $9.07 | $8.79 | $9.01 | $9.01 | 734,520 |
| 2020-10-09 | $8.82 | $9.23 | $8.69 | $9.02 | $9.02 | 599,070 |
| 2020-10-08 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2020-10-07 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2020-10-06 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2020-10-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2020-10-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2020-10-01 | $8.82 | $8.82 | $8.82 | $8.82 | $8.82 | 0 |
| 2020-09-30 | $8.39 | $8.82 | $8.03 | $8.82 | $8.82 | 978,250 |
| 2020-09-29 | $8.85 | $8.85 | $8.40 | $8.40 | $8.40 | 603,100 |
| 2020-09-28 | $9.28 | $9.32 | $8.84 | $8.84 | $8.84 | 1,027,010 |
| 2020-09-25 | $9.45 | $9.54 | $9.17 | $9.30 | $9.30 | 403,270 |
| 2020-09-24 | $9.42 | $9.55 | $9.35 | $9.45 | $9.45 | 466,700 |
| 2020-09-23 | $9.73 | $9.77 | $9.26 | $9.42 | $9.42 | 1,021,860 |
| 2020-09-22 | $9.82 | $10.19 | $9.64 | $9.74 | $9.74 | 1,293,940 |
| 2020-09-21 | $10.50 | $10.65 | $10.11 | $10.15 | $10.15 | 1,581,300 |
| 2020-09-18 | $10.26 | $10.26 | $10.09 | $10.26 | $10.26 | 1,949,800 |
| 2020-09-17 | $10.20 | $10.21 | $9.77 | $9.77 | $9.77 | 1,323,500 |
| 2020-09-16 | $10.61 | $10.70 | $10.07 | $10.28 | $10.28 | 1,053,790 |
| 2020-09-15 | $10.43 | $10.74 | $10.28 | $10.60 | $10.60 | 1,241,170 |
| 2020-09-14 | $9.70 | $10.23 | $9.70 | $10.23 | $10.23 | 822,570 |
| 2020-09-11 | $9.50 | $10.10 | $9.50 | $9.74 | $9.74 | 452,510 |
| 2020-09-10 | $10.04 | $10.14 | $9.72 | $9.78 | $9.78 | 607,000 |
| 2020-09-09 | $10.45 | $10.52 | $10.00 | $10.05 | $10.05 | 629,700 |
| 2020-09-08 | $10.58 | $10.59 | $10.40 | $10.40 | $10.40 | 957,300 |
| 2020-09-07 | $10.20 | $10.72 | $10.20 | $10.40 | $10.40 | 747,710 |
| 2020-09-04 | $10.45 | $10.45 | $10.12 | $10.30 | $10.30 | 387,500 |
| 2020-09-03 | $10.55 | $10.58 | $10.41 | $10.46 | $10.46 | 270,400 |
| 2020-09-02 | $10.60 | $10.79 | $10.31 | $10.50 | $10.50 | 601,000 |
| 2020-09-01 | $10.52 | $10.74 | $10.52 | $10.72 | $10.72 | 644,970 |
| 2020-08-31 | $10.47 | $10.67 | $10.18 | $10.64 | $10.64 | 1,141,240 |
| 2020-08-28 | $10.44 | $10.64 | $10.28 | $10.49 | $10.49 | 1,090,140 |
| 2020-08-27 | $9.75 | $10.23 | $9.75 | $10.23 | $10.23 | 942,340 |
| 2020-08-26 | $9.42 | $9.98 | $9.42 | $9.74 | $9.74 | 882,120 |
| 2020-08-25 | $9.40 | $9.62 | $9.33 | $9.50 | $9.50 | 471,470 |
| 2020-08-24 | $9.77 | $9.81 | $9.28 | $9.36 | $9.36 | 1,349,700 |
| 2020-08-21 | $10.09 | $10.12 | $9.67 | $9.77 | $9.77 | 795,100 |
| 2020-08-20 | $10.46 | $10.46 | $9.95 | $10.00 | $10.00 | 486,700 |
| 2020-08-19 | $10.50 | $10.50 | $10.30 | $10.39 | $10.39 | 443,240 |
| 2020-08-18 | $10.70 | $10.98 | $10.36 | $10.54 | $10.54 | 924,480 |
| 2020-08-17 | $9.99 | $10.56 | $9.95 | $10.56 | $10.56 | 795,000 |
| 2020-08-14 | $9.87 | $10.10 | $9.81 | $10.06 | $10.06 | 503,420 |
| 2020-08-13 | $9.70 | $10.26 | $9.70 | $9.85 | $9.85 | 995,220 |
| 2020-08-12 | $10.60 | $10.98 | $9.94 | $10.06 | $10.06 | 4,000,680 |
| 2020-08-11 | $10.10 | $10.46 | $10.10 | $10.46 | $10.46 | 727,350 |
| 2020-08-10 | $9.32 | $9.96 | $9.32 | $9.96 | $9.96 | 1,064,810 |
| 2020-08-07 | $9.28 | $9.54 | $9.28 | $9.49 | $9.49 | 2,323,990 |
| 2020-08-06 | $9.35 | $9.39 | $9.21 | $9.27 | $9.27 | 1,219,600 |
| 2020-08-05 | $9.23 | $9.53 | $9.10 | $9.32 | $9.32 | 1,852,600 |
| 2020-08-04 | $9.15 | $9.35 | $8.98 | $9.22 | $9.22 | 1,298,660 |
| 2020-08-03 | $8.85 | $9.18 | $8.71 | $9.18 | $9.18 | 1,365,720 |
| 2020-07-31 | $8.78 | $8.97 | $8.67 | $8.82 | $8.82 | 1,071,200 |
| 2020-07-30 | $8.66 | $8.86 | $8.62 | $8.79 | $8.79 | 1,237,810 |
| 2020-07-29 | $8.81 | $8.88 | $8.55 | $8.65 | $8.65 | 2,713,860 |
| 2020-07-28 | $9.23 | $9.66 | $8.99 | $8.99 | $8.99 | 4,044,330 |
| 2020-07-27 | $9.09 | $9.46 | $8.75 | $9.46 | $9.46 | 4,420,230 |
| 2020-07-24 | $8.57 | $9.01 | $8.51 | $9.01 | $9.01 | 3,184,920 |
| 2020-07-23 | $8.15 | $8.58 | $8.06 | $8.58 | $8.58 | 3,332,460 |
| 2020-07-22 | $7.83 | $8.17 | $7.72 | $8.17 | $8.17 | 2,789,960 |
| 2020-07-21 | $7.80 | $7.82 | $7.61 | $7.78 | $7.78 | 1,351,440 |
| 2020-07-20 | $7.45 | $7.87 | $7.38 | $7.81 | $7.81 | 2,202,250 |
| 2020-07-17 | $7.03 | $7.58 | $7.03 | $7.50 | $7.50 | 1,821,060 |
| 2020-07-16 | $7.42 | $7.51 | $7.22 | $7.23 | $7.23 | 2,972,860 |
| 2020-07-15 | $7.57 | $7.93 | $7.48 | $7.60 | $7.60 | 3,114,410 |
| 2020-07-14 | $7.13 | $7.56 | $7.13 | $7.56 | $7.56 | 3,203,700 |
| 2020-07-13 | $7.25 | $7.26 | $7.08 | $7.20 | $7.20 | 3,594,830 |
| 2020-07-10 | $7.54 | $7.54 | $7.10 | $7.29 | $7.29 | 5,578,010 |
| 2020-07-09 | $6.85 | $7.19 | $6.81 | $7.19 | $7.19 | 1,932,930 |
| 2020-07-08 | $6.47 | $6.85 | $6.37 | $6.85 | $6.85 | 4,332,920 |
| 2020-07-07 | $6.31 | $6.57 | $6.29 | $6.52 | $6.52 | 4,807,980 |
| 2020-07-06 | $6.22 | $6.34 | $6.12 | $6.31 | $6.31 | 5,003,270 |
| 2020-07-03 | $6.39 | $6.46 | $6.28 | $6.30 | $6.30 | 3,112,000 |
| 2020-07-02 | $6.42 | $6.60 | $6.30 | $6.42 | $6.42 | 7,341,580 |
| 2020-07-01 | $5.97 | $6.59 | $5.97 | $6.59 | $6.59 | 9,618,810 |
| 2020-06-30 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 211,100 |
| 2020-06-29 | $6.61 | $6.61 | $6.61 | $6.61 | $6.61 | 180,700 |
| 2020-06-26 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2020-06-25 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 0 |
| 2020-06-24 | $6.96 | $6.96 | $6.96 | $6.96 | $6.96 | 508,000 |
| 2020-06-23 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 172,600 |
| 2020-06-22 | $7.72 | $7.72 | $7.72 | $7.72 | $7.72 | 59,100 |
| 2020-06-19 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 78,600 |
| 2020-06-18 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 77,300 |
| 2020-06-17 | $9.01 | $9.01 | $9.01 | $9.01 | $9.01 | 73,700 |
| 2020-06-16 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 46,900 |
| 2020-06-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 35,700 |
| 2020-06-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 0 |
| 2020-06-11 | $10.57 | $10.60 | $10.46 | $10.50 | $10.50 | 1,175,300 |
| 2020-06-10 | $10.65 | $10.65 | $10.54 | $10.61 | $10.61 | 885,020 |
| 2020-06-09 | $10.50 | $10.63 | $10.45 | $10.59 | $10.59 | 1,353,320 |
| 2020-06-08 | $10.67 | $10.71 | $10.45 | $10.48 | $10.48 | 2,243,720 |
| 2020-06-05 | $10.68 | $10.85 | $10.58 | $10.65 | $10.65 | 2,869,720 |
| 2020-06-04 | $10.96 | $10.96 | $10.64 | $10.73 | $10.73 | 3,336,270 |
| 2020-06-03 | $11.18 | $11.45 | $11.01 | $11.02 | $11.02 | 3,758,570 |
| 2020-06-02 | $11.16 | $11.16 | $10.78 | $10.82 | $10.82 | 1,508,400 |
| 2020-06-01 | $10.64 | $10.89 | $10.61 | $10.78 | $10.78 | 1,247,950 |
| 2020-05-29 | $10.68 | $10.68 | $10.51 | $10.57 | $10.57 | 801,700 |
| 2020-05-28 | $10.77 | $10.77 | $10.44 | $10.53 | $10.53 | 776,000 |
| 2020-05-27 | $10.57 | $10.70 | $10.53 | $10.70 | $10.70 | 1,063,110 |
| 2020-05-26 | $10.54 | $10.66 | $10.43 | $10.57 | $10.57 | 1,007,800 |
| 2020-05-25 | $10.80 | $10.81 | $10.52 | $10.53 | $10.53 | 1,184,200 |
| 2020-05-22 | $10.66 | $10.98 | $10.43 | $10.79 | $10.79 | 2,127,400 |
| 2020-05-21 | $10.82 | $10.83 | $10.64 | $10.64 | $10.64 | 889,800 |
| 2020-05-20 | $10.86 | $10.86 | $10.69 | $10.75 | $10.75 | 1,187,200 |
| 2020-05-19 | $10.95 | $11.02 | $10.82 | $10.86 | $10.86 | 835,530 |
| 2020-05-18 | $11.07 | $11.07 | $10.82 | $10.88 | $10.88 | 774,100 |
| 2020-05-15 | $11.20 | $11.20 | $11.04 | $11.07 | $11.07 | 515,600 |
| 2020-05-14 | $11.17 | $11.20 | $11.08 | $11.11 | $11.11 | 643,270 |
| 2020-05-13 | $11.39 | $11.39 | $11.20 | $11.25 | $11.25 | 933,500 |
| 2020-05-12 | $11.61 | $11.61 | $11.32 | $11.39 | $11.39 | 837,300 |
| 2020-05-11 | $11.55 | $11.73 | $11.50 | $11.58 | $11.58 | 1,196,270 |
| 2020-05-08 | $11.44 | $11.53 | $11.39 | $11.45 | $11.45 | 756,910 |
| 2020-05-07 | $11.49 | $11.65 | $11.33 | $11.44 | $11.44 | 1,126,950 |
| 2020-05-06 | $11.20 | $11.50 | $11.15 | $11.50 | $11.50 | 1,044,350 |
| 2020-05-05 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-05-04 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-05-01 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 0 |
| 2020-04-30 | $11.01 | $11.38 | $10.84 | $11.26 | $11.26 | 1,789,050 |
| 2020-04-29 | $11.12 | $11.22 | $10.79 | $11.05 | $11.05 | 1,908,360 |
| 2020-04-28 | $11.50 | $11.88 | $11.06 | $11.10 | $11.10 | 2,370,400 |
| 2020-04-27 | $11.45 | $11.98 | $11.34 | $11.64 | $11.64 | 2,251,940 |
| 2020-04-24 | $11.78 | $12.08 | $11.63 | $11.63 | $11.63 | 3,177,980 |
| 2020-04-23 | $10.77 | $12.00 | $10.77 | $11.87 | $11.87 | 8,427,440 |
| 2020-04-22 | $12.39 | $12.82 | $11.88 | $11.88 | $11.88 | 10,721,000 |
| 2020-04-21 | $12.39 | $12.50 | $12.04 | $12.45 | $12.45 | 3,294,720 |
| 2020-04-20 | $11.71 | $12.46 | $11.65 | $12.29 | $12.29 | 3,443,480 |
| 2020-04-17 | $11.83 | $12.00 | $11.71 | $11.75 | $11.75 | 1,982,450 |
| 2020-04-16 | $11.87 | $12.10 | $11.82 | $11.84 | $11.84 | 2,123,610 |
| 2020-04-15 | $12.08 | $12.38 | $12.00 | $12.00 | $12.00 | 2,183,510 |
| 2020-04-14 | $12.06 | $12.17 | $11.91 | $12.08 | $12.08 | 1,971,880 |
| 2020-04-13 | $12.16 | $12.35 | $11.92 | $12.06 | $12.06 | 1,681,480 |
| 2020-04-10 | $12.49 | $12.58 | $12.03 | $12.19 | $12.19 | 3,443,810 |
| 2020-04-09 | $12.50 | $12.50 | $12.23 | $12.38 | $12.38 | 4,397,970 |
| 2020-04-08 | $11.60 | $12.56 | $11.53 | $12.21 | $12.21 | 6,515,010 |
| 2020-04-07 | $11.54 | $11.84 | $11.40 | $11.70 | $11.70 | 3,982,240 |
| 2020-04-06 | $11.32 | $11.32 | $11.32 | $11.32 | $11.32 | 0 |
| 2020-04-03 | $10.77 | $11.87 | $10.70 | $11.32 | $11.32 | 3,964,260 |
| 2020-04-02 | $10.69 | $10.80 | $10.62 | $10.79 | $10.79 | 830,620 |
| 2020-04-01 | $10.71 | $10.90 | $10.64 | $10.68 | $10.68 | 993,400 |
| 2020-03-31 | $10.68 | $10.87 | $10.67 | $10.81 | $10.81 | 1,374,700 |
| 2020-03-30 | $10.84 | $10.84 | $10.53 | $10.62 | $10.62 | 1,026,800 |
| 2020-03-27 | $11.05 | $11.12 | $10.90 | $10.97 | $10.97 | 1,325,560 |
| 2020-03-26 | $10.96 | $11.11 | $10.90 | $11.02 | $11.02 | 1,247,400 |
| 2020-03-25 | $10.89 | $11.07 | $10.81 | $10.99 | $10.99 | 1,435,310 |
| 2020-03-24 | $10.79 | $10.90 | $10.59 | $10.77 | $10.77 | 1,173,510 |
| 2020-03-23 | $10.76 | $10.93 | $10.63 | $10.66 | $10.66 | 1,106,000 |
| 2020-03-20 | $10.99 | $10.99 | $10.80 | $10.98 | $10.98 | 1,178,060 |
| 2020-03-19 | $10.75 | $10.84 | $10.47 | $10.76 | $10.76 | 1,345,200 |
| 2020-03-18 | $11.02 | $11.15 | $10.73 | $10.76 | $10.76 | 1,156,500 |
| 2020-03-17 | $11.20 | $11.20 | $10.68 | $10.91 | $10.91 | 1,535,100 |
| 2020-03-16 | $11.44 | $11.57 | $11.06 | $11.08 | $11.08 | 1,675,920 |
| 2020-03-13 | $10.80 | $11.59 | $10.80 | $11.38 | $11.38 | 2,077,520 |
| 2020-03-12 | $11.75 | $11.75 | $11.50 | $11.60 | $11.60 | 1,904,310 |
| 2020-03-11 | $11.79 | $12.00 | $11.71 | $11.91 | $11.91 | 2,579,330 |
| 2020-03-10 | $11.52 | $11.79 | $11.46 | $11.79 | $11.79 | 2,304,520 |
| 2020-03-09 | $11.99 | $12.04 | $11.73 | $11.75 | $11.75 | 2,362,660 |
| 2020-03-06 | $12.29 | $12.31 | $12.00 | $12.07 | $12.07 | 2,755,870 |
| 2020-03-05 | $11.96 | $12.20 | $11.86 | $12.10 | $12.10 | 2,920,070 |
| 2020-03-04 | $11.85 | $11.94 | $11.71 | $11.87 | $11.87 | 1,312,930 |
| 2020-03-03 | $11.88 | $12.03 | $11.80 | $11.85 | $11.85 | 1,760,800 |
| 2020-03-02 | $11.51 | $11.86 | $11.51 | $11.79 | $11.79 | 1,887,500 |
| 2020-02-28 | $11.85 | $11.92 | $11.47 | $11.47 | $11.47 | 2,527,800 |
| 2020-02-27 | $12.21 | $12.24 | $11.99 | $12.06 | $12.06 | 2,236,100 |
| 2020-02-26 | $12.14 | $12.34 | $12.05 | $12.21 | $12.21 | 2,328,540 |
| 2020-02-25 | $12.30 | $12.43 | $11.91 | $12.33 | $12.33 | 3,603,020 |
| 2020-02-24 | $12.63 | $12.79 | $12.45 | $12.55 | $12.55 | 3,619,810 |
| 2020-02-21 | $12.54 | $12.69 | $12.49 | $12.58 | $12.58 | 3,166,310 |
| 2020-02-20 | $12.54 | $12.64 | $12.41 | $12.54 | $12.54 | 3,056,470 |
| 2020-02-19 | $12.47 | $12.74 | $12.30 | $12.65 | $12.65 | 3,771,990 |
| 2020-02-18 | $12.39 | $12.80 | $12.30 | $12.58 | $12.58 | 4,424,390 |
| 2020-02-17 | $12.05 | $12.26 | $12.00 | $12.20 | $12.20 | 2,479,490 |
| 2020-02-14 | $12.02 | $12.16 | $11.92 | $11.98 | $11.98 | 2,051,100 |
| 2020-02-13 | $12.37 | $12.38 | $11.92 | $12.03 | $12.03 | 2,871,200 |
| 2020-02-12 | $12.29 | $12.44 | $12.24 | $12.34 | $12.34 | 2,445,200 |
| 2020-02-11 | $12.65 | $12.65 | $12.17 | $12.35 | $12.35 | 2,951,400 |
| 2020-02-10 | $12.94 | $13.24 | $12.53 | $12.59 | $12.59 | 5,922,550 |
| 2020-02-07 | $12.83 | $13.09 | $12.59 | $12.92 | $12.92 | 7,252,350 |
| 2020-02-06 | $12.40 | $12.98 | $12.14 | $12.64 | $12.64 | 6,806,000 |
| 2020-02-05 | $11.73 | $12.68 | $11.54 | $12.43 | $12.43 | 6,495,650 |
| 2020-02-04 | $10.99 | $11.90 | $10.98 | $11.83 | $11.83 | 5,362,320 |
| 2020-02-03 | $11.24 | $12.16 | $11.23 | $11.23 | $11.23 | 6,140,710 |
| 2020-01-31 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2020-01-30 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2020-01-29 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2020-01-28 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2020-01-27 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2020-01-24 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2020-01-23 | $12.22 | $12.96 | $12.22 | $12.48 | $12.48 | 4,140,460 |
| 2020-01-22 | $13.30 | $13.82 | $12.78 | $12.80 | $12.80 | 8,707,920 |
| 2020-01-21 | $12.67 | $13.15 | $12.63 | $12.83 | $12.83 | 6,425,310 |
| 2020-01-20 | $12.32 | $12.48 | $12.29 | $12.43 | $12.43 | 1,522,650 |
| 2020-01-17 | $12.31 | $12.43 | $12.22 | $12.22 | $12.22 | 1,291,800 |
| 2020-01-16 | $12.61 | $12.62 | $12.24 | $12.31 | $12.31 | 1,872,800 |
| 2020-01-15 | $12.71 | $12.74 | $12.45 | $12.56 | $12.56 | 1,422,700 |
| 2020-01-14 | $12.65 | $12.85 | $12.61 | $12.74 | $12.74 | 1,949,120 |
| 2020-01-13 | $12.63 | $12.68 | $12.51 | $12.64 | $12.64 | 1,396,400 |
| 2020-01-10 | $12.74 | $12.85 | $12.58 | $12.63 | $12.63 | 1,675,940 |
| 2020-01-09 | $12.56 | $12.87 | $12.56 | $12.72 | $12.72 | 2,408,500 |
| 2020-01-08 | $12.72 | $12.74 | $12.52 | $12.55 | $12.55 | 2,594,900 |
| 2020-01-07 | $12.56 | $12.75 | $12.50 | $12.73 | $12.73 | 2,867,060 |
| 2020-01-06 | $12.40 | $12.58 | $12.39 | $12.52 | $12.52 | 3,226,500 |
| 2020-01-03 | $12.50 | $12.60 | $12.48 | $12.51 | $12.51 | 2,412,100 |
| 2020-01-02 | $12.32 | $12.56 | $12.31 | $12.50 | $12.50 | 3,222,530 |
| 2020-01-01 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 0 |
| 2019-12-31 | $12.16 | $12.44 | $12.08 | $12.32 | $12.32 | 2,929,480 |
| 2019-12-30 | $12.23 | $12.24 | $11.99 | $12.17 | $12.17 | 2,654,950 |
| 2019-12-27 | $12.40 | $12.55 | $12.24 | $12.30 | $12.30 | 3,021,350 |
| 2019-12-26 | $12.49 | $12.67 | $12.26 | $12.48 | $12.48 | 3,834,180 |
| 2019-12-25 | $12.37 | $12.76 | $12.30 | $12.60 | $12.60 | 3,916,580 |
| 2019-12-24 | $11.94 | $12.59 | $11.93 | $12.32 | $12.32 | 2,988,400 |
| 2019-12-23 | $12.20 | $12.42 | $12.03 | $12.13 | $12.13 | 3,420,190 |
| 2019-12-20 | $12.99 | $13.08 | $12.58 | $12.60 | $12.60 | 3,005,400 |
| 2019-12-19 | $12.88 | $13.24 | $12.67 | $13.01 | $13.01 | 4,482,210 |
| 2019-12-18 | $12.38 | $13.37 | $12.34 | $13.00 | $13.00 | 6,514,420 |
| 2019-12-17 | $12.34 | $12.44 | $12.28 | $12.41 | $12.41 | 3,218,940 |
| 2019-12-16 | $12.44 | $12.48 | $12.24 | $12.37 | $12.37 | 3,111,100 |
| 2019-12-13 | $11.94 | $12.80 | $11.87 | $12.44 | $12.44 | 5,957,500 |
| 2019-12-12 | $11.81 | $11.95 | $11.80 | $11.88 | $11.88 | 1,236,210 |
| 2019-12-11 | $12.08 | $12.08 | $11.90 | $11.93 | $11.93 | 1,496,810 |
| 2019-12-10 | $12.05 | $12.10 | $12.00 | $12.08 | $12.08 | 1,068,900 |
| 2019-12-09 | $12.12 | $12.15 | $12.00 | $12.04 | $12.04 | 1,283,700 |
| 2019-12-06 | $12.05 | $12.11 | $11.99 | $12.11 | $12.11 | 1,385,500 |
| 2019-12-05 | $11.96 | $12.08 | $11.96 | $12.02 | $12.02 | 1,389,050 |
| 2019-12-04 | $11.92 | $11.96 | $11.86 | $11.90 | $11.90 | 1,037,270 |
| 2019-12-03 | $11.88 | $11.99 | $11.76 | $11.97 | $11.97 | 1,057,400 |
| 2019-12-02 | $11.93 | $12.02 | $11.86 | $11.88 | $11.88 | 905,410 |
| 2019-11-29 | $11.89 | $12.02 | $11.82 | $11.96 | $11.96 | 1,066,180 |
| 2019-11-28 | $11.99 | $12.04 | $11.89 | $11.89 | $11.89 | 790,000 |
| 2019-11-27 | $11.91 | $12.05 | $11.90 | $11.96 | $11.96 | 984,950 |
| 2019-11-26 | $11.97 | $12.04 | $11.88 | $11.91 | $11.91 | 903,390 |
| 2019-11-25 | $12.00 | $12.09 | $11.77 | $12.04 | $12.04 | 1,496,360 |
| 2019-11-22 | $12.27 | $12.58 | $12.12 | $12.14 | $12.14 | 2,374,500 |
| 2019-11-21 | $12.18 | $12.29 | $12.13 | $12.26 | $12.26 | 1,065,300 |
| 2019-11-20 | $12.38 | $12.45 | $12.10 | $12.18 | $12.18 | 1,443,740 |
| 2019-11-19 | $12.09 | $12.38 | $11.96 | $12.35 | $12.35 | 1,654,050 |
| 2019-11-18 | $12.05 | $12.17 | $11.90 | $12.08 | $12.08 | 1,449,350 |
| 2019-11-15 | $12.39 | $12.39 | $12.01 | $12.06 | $12.06 | 2,325,400 |
| 2019-11-14 | $11.82 | $12.88 | $11.81 | $12.48 | $12.48 | 4,360,440 |
| 2019-11-13 | $12.09 | $12.09 | $11.71 | $11.80 | $11.80 | 1,428,600 |
| 2019-11-12 | $11.96 | $12.06 | $11.71 | $11.98 | $11.98 | 1,337,700 |
| 2019-11-11 | $12.17 | $12.25 | $11.90 | $11.96 | $11.96 | 2,180,500 |
| 2019-11-08 | $12.54 | $12.66 | $12.29 | $12.34 | $12.34 | 1,842,600 |
| 2019-11-07 | $12.40 | $12.63 | $12.25 | $12.47 | $12.47 | 1,621,200 |
| 2019-11-06 | $12.60 | $12.87 | $12.47 | $12.50 | $12.50 | 2,107,480 |
| 2019-11-05 | $12.85 | $13.05 | $12.37 | $12.86 | $12.86 | 2,343,010 |
| 2019-11-04 | $13.12 | $13.22 | $13.02 | $13.07 | $13.07 | 2,103,310 |
| 2019-11-01 | $12.89 | $13.23 | $12.12 | $13.18 | $13.18 | 4,309,680 |
| 2019-10-31 | $13.50 | $13.50 | $12.93 | $12.94 | $12.94 | 2,983,400 |
| 2019-10-30 | $13.47 | $13.59 | $13.15 | $13.58 | $13.58 | 2,084,950 |
| 2019-10-29 | $13.95 | $13.95 | $13.50 | $13.51 | $13.51 | 3,566,300 |
| 2019-10-28 | $14.00 | $14.08 | $13.82 | $14.04 | $14.04 | 2,980,920 |
| 2019-10-25 | $14.11 | $14.17 | $13.78 | $13.96 | $13.96 | 2,930,300 |
| 2019-10-24 | $14.17 | $14.17 | $13.65 | $14.10 | $14.10 | 3,635,200 |
| 2019-10-23 | $14.11 | $14.45 | $13.88 | $14.00 | $14.00 | 5,223,010 |
| 2019-10-22 | $13.74 | $14.43 | $13.45 | $14.19 | $14.19 | 6,263,200 |
| 2019-10-21 | $14.80 | $14.80 | $13.50 | $13.82 | $13.82 | 8,936,100 |
| 2019-10-18 | $13.55 | $14.31 | $13.53 | $14.31 | $14.31 | 5,011,300 |
| 2019-10-17 | $13.36 | $13.45 | $12.97 | $13.01 | $13.01 | 3,707,100 |
| 2019-10-16 | $13.55 | $13.95 | $13.41 | $13.44 | $13.44 | 2,370,500 |
| 2019-10-15 | $13.75 | $13.75 | $13.40 | $13.55 | $13.55 | 1,910,050 |
| 2019-10-14 | $13.62 | $13.85 | $13.61 | $13.71 | $13.71 | 2,125,500 |
| 2019-10-11 | $13.87 | $13.87 | $13.58 | $13.61 | $13.61 | 2,330,800 |
| 2019-10-10 | $13.50 | $13.93 | $13.46 | $13.87 | $13.87 | 2,846,010 |
| 2019-10-09 | $13.96 | $13.96 | $13.20 | $13.54 | $13.54 | 2,019,900 |
| 2019-10-08 | $13.62 | $14.13 | $13.60 | $13.80 | $13.80 | 2,707,300 |
| 2019-10-07 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2019-10-04 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2019-10-03 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2019-10-02 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2019-10-01 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0 |
| 2019-09-30 | $13.62 | $13.79 | $13.50 | $13.59 | $13.59 | 1,417,120 |
| 2019-09-27 | $13.53 | $13.85 | $13.30 | $13.63 | $13.63 | 2,123,100 |
| 2019-09-26 | $14.08 | $14.30 | $13.50 | $13.54 | $13.54 | 3,486,200 |
| 2019-09-25 | $14.91 | $15.00 | $13.85 | $14.10 | $14.10 | 5,980,740 |
| 2019-09-24 | $15.50 | $15.55 | $15.11 | $15.19 | $15.19 | 4,311,120 |
| 2019-09-23 | $15.33 | $15.64 | $14.81 | $15.50 | $15.50 | 5,511,900 |
| 2019-09-20 | $14.90 | $15.35 | $14.70 | $15.34 | $15.34 | 6,366,200 |
| 2019-09-19 | $14.70 | $14.88 | $14.52 | $14.86 | $14.86 | 3,158,940 |
| 2019-09-18 | $14.54 | $14.90 | $14.54 | $14.60 | $14.60 | 2,580,100 |
| 2019-09-17 | $15.22 | $15.29 | $14.51 | $14.60 | $14.60 | 4,609,200 |
| 2019-09-16 | $15.27 | $15.46 | $15.05 | $15.30 | $15.30 | 4,238,300 |
| 2019-09-13 | $15.28 | $15.28 | $15.28 | $15.28 | $15.28 | 0 |
| 2019-09-12 | $15.19 | $15.37 | $14.90 | $15.28 | $15.28 | 4,679,300 |
| 2019-09-11 | $15.49 | $15.65 | $15.05 | $15.18 | $15.18 | 8,459,580 |
| 2019-09-10 | $14.81 | $16.30 | $14.71 | $15.73 | $15.73 | 14,061,910 |
| 2019-09-09 | $14.90 | $15.03 | $14.70 | $14.95 | $14.95 | 7,097,310 |
| 2019-09-06 | $14.74 | $15.10 | $14.54 | $15.06 | $15.06 | 7,408,610 |
| 2019-09-05 | $14.61 | $15.00 | $14.43 | $14.64 | $14.64 | 7,893,700 |
| 2019-09-04 | $14.22 | $14.60 | $14.22 | $14.51 | $14.51 | 4,869,550 |
| 2019-09-03 | $14.40 | $14.68 | $14.23 | $14.47 | $14.47 | 5,921,310 |
| 2019-09-02 | $13.97 | $14.49 | $13.85 | $14.37 | $14.37 | 5,921,850 |
| 2019-08-30 | $14.56 | $14.56 | $13.71 | $13.83 | $13.83 | 6,476,900 |
| 2019-08-29 | $14.63 | $14.86 | $14.35 | $14.43 | $14.43 | 6,533,260 |
| 2019-08-28 | $14.89 | $15.22 | $14.48 | $14.64 | $14.64 | 8,153,820 |
| 2019-08-27 | $15.08 | $15.63 | $15.00 | $15.09 | $15.09 | 9,635,070 |
| 2019-08-26 | $14.50 | $15.77 | $14.31 | $15.09 | $15.09 | 10,726,310 |
| 2019-08-23 | $14.88 | $15.66 | $14.51 | $15.25 | $15.25 | 14,177,540 |
| 2019-08-22 | $15.05 | $15.40 | $14.60 | $14.81 | $14.81 | 9,833,220 |
| 2019-08-21 | $15.66 | $15.95 | $14.87 | $15.05 | $15.05 | 14,277,020 |
| 2019-08-20 | $14.68 | $16.52 | $14.57 | $16.14 | $16.14 | 23,191,680 |
| 2019-08-19 | $14.64 | $15.36 | $14.16 | $15.02 | $15.02 | 13,541,130 |
| 2019-08-16 | $15.30 | $15.37 | $14.30 | $14.35 | $14.35 | 16,258,690 |
| 2019-08-15 | $13.20 | $14.98 | $13.00 | $14.98 | $14.98 | 17,368,570 |
| 2019-08-14 | $13.00 | $14.22 | $12.92 | $13.62 | $13.62 | 10,983,500 |
| 2019-08-13 | $13.06 | $13.65 | $13.02 | $13.19 | $13.19 | 8,800,220 |
| 2019-08-12 | $13.64 | $13.68 | $12.70 | $13.02 | $13.02 | 8,363,240 |
| 2019-08-09 | $13.60 | $13.95 | $13.02 | $13.16 | $13.16 | 14,006,750 |
| 2019-08-08 | $11.85 | $13.10 | $11.85 | $13.10 | $13.10 | 7,251,930 |
| 2019-08-07 | $12.38 | $12.39 | $11.90 | $11.91 | $11.91 | 6,266,540 |
| 2019-08-06 | $12.90 | $12.90 | $12.02 | $12.22 | $12.22 | 10,568,000 |
| 2019-08-05 | $14.08 | $14.08 | $13.13 | $13.36 | $13.36 | 10,957,530 |
| 2019-08-02 | $15.11 | $15.13 | $13.95 | $14.17 | $14.17 | 15,153,360 |
| 2019-08-01 | $14.00 | $15.35 | $13.80 | $15.35 | $15.35 | 19,016,760 |
| 2019-07-31 | $12.89 | $13.95 | $12.71 | $13.95 | $13.95 | 12,196,210 |
| 2019-07-30 | $12.80 | $12.94 | $12.66 | $12.68 | $12.68 | 4,011,000 |
| 2019-07-29 | $13.01 | $13.18 | $12.71 | $12.82 | $12.82 | 4,599,830 |
| 2019-07-26 | $13.21 | $13.22 | $12.11 | $13.01 | $13.01 | 7,049,250 |
| 2019-07-25 | $13.89 | $13.89 | $13.11 | $13.34 | $13.34 | 7,704,110 |
| 2019-07-24 | $13.63 | $13.89 | $13.53 | $13.74 | $13.74 | 7,831,570 |
| 2019-07-23 | $13.45 | $13.78 | $13.28 | $13.68 | $13.68 | 7,948,690 |
| 2019-07-22 | $13.84 | $13.88 | $12.91 | $13.36 | $13.36 | 9,302,090 |
| 2019-07-19 | $14.16 | $14.28 | $13.61 | $13.83 | $13.83 | 12,371,500 |
| 2019-07-18 | $14.98 | $14.98 | $13.89 | $14.25 | $14.25 | 16,555,230 |
| 2019-07-17 | $15.90 | $16.52 | $15.17 | $15.24 | $15.24 | 21,019,970 |
| 2019-07-16 | $16.00 | $16.84 | $15.36 | $16.84 | $16.84 | 20,592,950 |
| 2019-07-15 | $13.90 | $15.31 | $13.50 | $15.31 | $15.31 | 20,195,090 |
| 2019-07-12 | $13.00 | $13.92 | $12.74 | $13.92 | $13.92 | 9,358,200 |
| 2019-07-11 | $11.54 | $12.65 | $11.54 | $12.65 | $12.65 | 4,737,730 |
| 2019-07-10 | $11.77 | $11.89 | $11.46 | $11.50 | $11.50 | 1,839,390 |
| 2019-07-09 | $11.78 | $11.85 | $11.64 | $11.85 | $11.85 | 2,111,410 |
| 2019-07-08 | $12.60 | $12.60 | $11.78 | $11.90 | $11.90 | 3,877,000 |
| 2019-07-05 | $12.50 | $12.69 | $12.29 | $12.64 | $12.64 | 3,003,120 |
| 2019-07-04 | $12.46 | $12.63 | $12.42 | $12.44 | $12.44 | 2,155,310 |
| 2019-07-03 | $12.50 | $12.71 | $12.32 | $12.37 | $12.37 | 2,783,580 |
| 2019-07-02 | $12.57 | $12.66 | $12.48 | $12.59 | $12.59 | 2,817,060 |
| 2019-07-01 | $12.34 | $12.54 | $12.27 | $12.44 | $12.44 | 3,609,000 |
| 2019-06-28 | $12.58 | $12.63 | $12.01 | $12.17 | $12.17 | 3,292,330 |
| 2019-06-27 | $12.90 | $12.90 | $12.54 | $12.64 | $12.64 | 4,132,020 |
| 2019-06-26 | $12.49 | $13.05 | $12.30 | $12.90 | $12.90 | 4,847,350 |
| 2019-06-25 | $12.88 | $12.88 | $12.28 | $12.50 | $12.50 | 3,175,950 |
| 2019-06-24 | $13.15 | $13.20 | $12.67 | $12.75 | $12.75 | 3,818,040 |
| 2019-06-21 | $12.79 | $13.32 | $12.63 | $12.94 | $12.94 | 5,241,700 |
| 2019-06-20 | $12.60 | $12.68 | $12.30 | $12.53 | $12.53 | 3,057,800 |
| 2019-06-19 | $12.55 | $12.61 | $12.40 | $12.43 | $12.43 | 3,084,230 |
| 2019-06-18 | $12.32 | $12.56 | $12.12 | $12.39 | $12.39 | 2,935,420 |
| 2019-06-17 | $12.08 | $12.38 | $11.95 | $12.23 | $12.23 | 2,597,820 |
| 2019-06-14 | $12.38 | $12.47 | $11.80 | $11.93 | $11.93 | 2,658,620 |
| 2019-06-13 | $12.18 | $12.43 | $11.99 | $12.37 | $12.37 | 2,508,280 |
| 2019-06-12 | $12.47 | $12.61 | $12.08 | $12.18 | $12.18 | 2,854,820 |
| 2019-06-11 | $12.14 | $12.38 | $11.92 | $12.27 | $12.27 | 3,281,650 |
| 2019-06-10 | $11.51 | $12.20 | $11.51 | $12.10 | $12.10 | 3,947,880 |
| 2019-06-07 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2019-06-06 | $12.02 | $12.08 | $11.40 | $11.45 | $11.45 | 2,985,060 |
| 2019-06-05 | $12.35 | $12.49 | $12.02 | $12.04 | $12.04 | 2,447,110 |
| 2019-06-04 | $12.38 | $12.56 | $12.16 | $12.36 | $12.36 | 2,395,000 |
| 2019-06-03 | $13.01 | $13.07 | $12.03 | $12.32 | $12.32 | 3,909,100 |
| 2019-05-31 | $13.18 | $13.34 | $13.00 | $13.06 | $13.06 | 2,045,100 |
| 2019-05-30 | $13.28 | $13.42 | $13.00 | $13.14 | $13.14 | 2,096,280 |
| 2019-05-29 | $13.34 | $13.58 | $13.26 | $13.32 | $13.32 | 2,033,800 |
| 2019-05-28 | $13.46 | $13.64 | $13.18 | $13.25 | $13.25 | 2,490,380 |
| 2019-05-27 | $12.96 | $13.45 | $12.96 | $13.45 | $13.45 | 2,319,700 |
| 2019-05-24 | $13.19 | $13.53 | $13.05 | $13.10 | $13.10 | 1,965,900 |
| 2019-05-23 | $13.68 | $13.73 | $13.12 | $13.16 | $13.16 | 2,435,790 |
| 2019-05-22 | $13.88 | $14.11 | $13.41 | $13.69 | $13.69 | 2,870,430 |
| 2019-05-21 | $13.60 | $13.93 | $13.51 | $13.71 | $13.71 | 3,068,700 |
| 2019-05-20 | $14.30 | $14.35 | $13.00 | $13.52 | $13.52 | 3,970,800 |
| 2019-05-17 | $15.44 | $15.51 | $14.13 | $14.24 | $14.24 | 4,468,610 |
| 2019-05-16 | $15.50 | $15.55 | $15.40 | $15.42 | $15.42 | 1,964,100 |
| 2019-05-15 | $15.35 | $15.58 | $15.34 | $15.46 | $15.46 | 2,241,910 |
| 2019-05-14 | $15.33 | $15.68 | $15.25 | $15.31 | $15.31 | 2,918,980 |
| 2019-05-13 | $15.43 | $16.09 | $15.38 | $15.46 | $15.46 | 3,872,800 |
| 2019-05-10 | $15.36 | $15.98 | $15.21 | $15.81 | $15.81 | 5,374,700 |
| 2019-05-09 | $15.23 | $15.50 | $15.12 | $15.14 | $15.14 | 2,387,900 |
| 2019-05-08 | $15.05 | $15.51 | $14.80 | $15.29 | $15.29 | 3,248,900 |
| 2019-05-07 | $14.92 | $15.41 | $14.90 | $15.21 | $15.21 | 3,378,710 |
| 2019-05-06 | $16.00 | $16.02 | $14.92 | $14.92 | $14.92 | 5,246,170 |
| 2019-05-03 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2019-05-02 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2019-05-01 | $16.58 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2019-04-30 | $16.73 | $17.15 | $16.15 | $16.58 | $16.58 | 4,860,400 |
| 2019-04-29 | $18.25 | $18.70 | $17.01 | $17.01 | $17.01 | 7,409,940 |
| 2019-04-26 | $20.26 | $20.26 | $18.76 | $18.90 | $18.90 | 7,126,760 |
| 2019-04-25 | $19.88 | $21.05 | $19.77 | $20.40 | $20.40 | 9,539,610 |
| 2019-04-24 | $19.78 | $20.08 | $19.68 | $19.98 | $19.98 | 3,169,110 |
| 2019-04-23 | $20.29 | $20.29 | $19.70 | $19.79 | $19.79 | 3,918,570 |
| 2019-04-22 | $20.32 | $20.62 | $20.14 | $20.17 | $20.17 | 4,319,270 |
| 2019-04-19 | $20.52 | $20.53 | $20.01 | $20.29 | $20.29 | 4,760,190 |
| 2019-04-18 | $20.78 | $20.84 | $20.52 | $20.56 | $20.56 | 3,993,280 |
| 2019-04-17 | $20.55 | $20.85 | $20.46 | $20.63 | $20.63 | 4,421,990 |
| 2019-04-16 | $20.30 | $20.76 | $19.63 | $20.69 | $20.69 | 6,171,620 |
| 2019-04-15 | $20.74 | $20.94 | $20.30 | $20.31 | $20.31 | 4,512,000 |
| 2019-04-12 | $21.00 | $21.10 | $20.32 | $20.60 | $20.60 | 5,730,870 |
| 2019-04-11 | $21.71 | $22.04 | $21.00 | $21.11 | $21.11 | 7,599,840 |
| 2019-04-10 | $21.62 | $22.08 | $21.52 | $21.70 | $21.70 | 7,075,900 |
| 2019-04-09 | $22.17 | $22.17 | $21.62 | $21.82 | $21.82 | 7,248,980 |
| 2019-04-08 | $21.80 | $22.25 | $21.55 | $22.25 | $22.25 | 11,837,690 |
| 2019-04-05 | $21.96 | $21.96 | $21.96 | $21.96 | $21.96 | 0 |
| 2019-04-04 | $22.28 | $22.49 | $21.67 | $21.96 | $21.96 | 16,502,910 |
| 2019-04-03 | $22.62 | $23.45 | $22.62 | $22.62 | $22.62 | 21,584,620 |
| 2019-04-02 | $26.80 | $27.38 | $25.13 | $25.13 | $25.13 | 28,947,360 |
| 2019-04-01 | $25.70 | $27.92 | $25.02 | $27.92 | $27.92 | 12,847,370 |
| 2019-03-29 | $23.01 | $25.38 | $22.96 | $25.38 | $25.38 | 6,343,280 |
| 2019-03-28 | $21.91 | $23.75 | $21.83 | $23.07 | $23.07 | 6,099,680 |
| 2019-03-27 | $21.03 | $22.38 | $21.01 | $21.98 | $21.98 | 3,241,610 |
| 2019-03-26 | $22.00 | $22.50 | $21.14 | $21.14 | $21.14 | 6,424,610 |
| 2019-03-25 | $19.63 | $21.55 | $19.60 | $21.55 | $21.55 | 4,740,380 |
| 2019-03-22 | $18.80 | $19.86 | $18.60 | $19.59 | $19.59 | 2,158,540 |
| 2019-03-21 | $18.65 | $18.80 | $18.55 | $18.80 | $18.80 | 1,039,330 |
| 2019-03-20 | $18.60 | $18.73 | $18.20 | $18.55 | $18.55 | 1,196,870 |
| 2019-03-19 | $19.11 | $19.18 | $18.54 | $18.78 | $18.78 | 1,783,180 |
| 2019-03-18 | $18.88 | $19.68 | $18.87 | $19.14 | $19.14 | 2,129,900 |
| 2019-03-15 | $18.62 | $19.00 | $18.56 | $18.75 | $18.75 | 910,700 |
| 2019-03-14 | $19.24 | $19.39 | $18.50 | $18.70 | $18.70 | 1,158,100 |
| 2019-03-13 | $19.46 | $20.18 | $19.22 | $19.41 | $19.41 | 3,522,670 |
| 2019-03-12 | $18.67 | $20.20 | $18.32 | $19.80 | $19.80 | 3,115,410 |
| 2019-03-11 | $18.09 | $18.50 | $18.09 | $18.49 | $18.49 | 1,129,660 |
| 2019-03-08 | $18.68 | $18.68 | $17.98 | $18.03 | $18.03 | 1,815,820 |
| 2019-03-07 | $18.67 | $18.88 | $18.30 | $18.69 | $18.69 | 2,684,230 |
| 2019-03-06 | $18.55 | $19.00 | $18.22 | $18.68 | $18.68 | 2,879,080 |
| 2019-03-05 | $18.33 | $18.47 | $18.16 | $18.43 | $18.43 | 1,665,990 |
| 2019-03-04 | $17.99 | $18.38 | $17.99 | $18.33 | $18.33 | 1,434,090 |
| 2019-03-01 | $18.35 | $18.45 | $17.93 | $18.00 | $18.00 | 723,200 |
| 2019-02-28 | $18.35 | $18.35 | $17.91 | $18.10 | $18.10 | 914,010 |
| 2019-02-27 | $18.00 | $18.23 | $17.87 | $18.02 | $18.02 | 946,080 |
| 2019-02-26 | $18.33 | $19.00 | $18.03 | $18.10 | $18.10 | 1,622,350 |
| 2019-02-25 | $17.53 | $18.30 | $17.37 | $18.22 | $18.22 | 2,001,680 |
| 2019-02-22 | $17.49 | $17.55 | $17.28 | $17.51 | $17.51 | 359,320 |
| 2019-02-21 | $17.80 | $17.91 | $17.40 | $17.51 | $17.51 | 776,100 |
| 2019-02-20 | $17.75 | $17.92 | $17.67 | $17.78 | $17.78 | 297,600 |
| 2019-02-19 | $17.78 | $18.16 | $17.54 | $17.85 | $17.85 | 568,300 |
| 2019-02-18 | $17.52 | $17.85 | $17.41 | $17.78 | $17.78 | 593,400 |
| 2019-02-15 | $17.33 | $17.50 | $17.33 | $17.48 | $17.48 | 195,100 |
| 2019-02-14 | $17.97 | $17.98 | $17.40 | $17.49 | $17.49 | 436,700 |
| 2019-02-13 | $17.58 | $17.82 | $17.58 | $17.74 | $17.74 | 317,300 |
| 2019-02-12 | $17.52 | $17.81 | $17.37 | $17.68 | $17.68 | 295,010 |
| 2019-02-11 | $17.04 | $18.08 | $16.87 | $17.64 | $17.64 | 276,470 |
| 2019-02-08 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2019-02-07 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2019-02-06 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2019-02-05 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2019-02-04 | $17.04 | $17.04 | $17.04 | $17.04 | $17.04 | 0 |
| 2019-02-01 | $16.96 | $17.04 | $16.80 | $17.04 | $17.04 | 369,000 |
| 2019-01-31 | $17.00 | $17.16 | $16.71 | $16.99 | $16.99 | 764,300 |
| 2019-01-30 | $16.81 | $17.24 | $16.81 | $17.00 | $17.00 | 584,420 |
| 2019-01-29 | $17.21 | $17.35 | $16.59 | $17.19 | $17.19 | 391,870 |
| 2019-01-28 | $18.07 | $18.37 | $16.66 | $17.35 | $17.35 | 539,300 |
| 2019-01-25 | $18.45 | $18.47 | $17.98 | $18.03 | $18.03 | 493,200 |
| 2019-01-24 | $18.57 | $18.87 | $18.17 | $18.35 | $18.35 | 539,850 |
| 2019-01-23 | $19.03 | $19.10 | $18.55 | $18.57 | $18.57 | 420,700 |
| 2019-01-22 | $18.89 | $19.30 | $18.88 | $18.92 | $18.92 | 668,390 |
| 2019-01-21 | $19.02 | $19.40 | $18.90 | $18.95 | $18.95 | 1,026,590 |
| 2019-01-18 | $18.93 | $19.40 | $18.65 | $19.28 | $19.28 | 1,279,740 |
| 2019-01-17 | $19.14 | $19.14 | $18.73 | $18.76 | $18.76 | 944,630 |
| 2019-01-16 | $19.02 | $19.79 | $18.72 | $18.85 | $18.85 | 663,800 |
| 2019-01-15 | $18.65 | $19.20 | $18.62 | $18.95 | $18.95 | 1,190,750 |
| 2019-01-14 | $18.61 | $19.10 | $18.23 | $18.84 | $18.84 | 1,063,820 |
| 2019-01-11 | $19.30 | $19.30 | $18.65 | $18.76 | $18.76 | 1,631,760 |
| 2019-01-10 | $17.68 | $19.42 | $17.46 | $19.42 | $19.42 | 1,526,630 |
| 2019-01-09 | $17.30 | $17.80 | $17.17 | $17.65 | $17.65 | 744,500 |
| 2019-01-08 | $16.80 | $17.44 | $16.75 | $17.35 | $17.35 | 726,590 |
| 2019-01-07 | $16.84 | $16.95 | $16.67 | $16.80 | $16.80 | 404,710 |
| 2019-01-04 | $15.91 | $16.65 | $15.82 | $16.65 | $16.65 | 684,500 |
| 2019-01-03 | $16.22 | $16.22 | $15.81 | $16.00 | $16.00 | 382,900 |
| 2019-01-02 | $16.01 | $16.10 | $15.97 | $16.02 | $16.02 | 188,270 |
| 2019-01-01 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2018-12-31 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2018-12-28 | $16.60 | $16.63 | $15.50 | $16.00 | $16.00 | 1,114,170 |
| 2018-12-27 | $16.84 | $16.84 | $16.31 | $16.50 | $16.50 | 242,040 |
| 2018-12-26 | $16.76 | $16.85 | $16.61 | $16.69 | $16.69 | 262,600 |
| 2018-12-25 | $16.67 | $16.78 | $16.55 | $16.76 | $16.76 | 596,330 |
| 2018-12-24 | $16.33 | $16.82 | $16.33 | $16.72 | $16.72 | 479,690 |
| 2018-12-21 | $16.62 | $16.77 | $16.23 | $16.33 | $16.33 | 292,560 |
| 2018-12-20 | $16.19 | $16.91 | $16.09 | $16.65 | $16.65 | 1,827,230 |
| 2018-12-19 | $16.08 | $16.25 | $16.03 | $16.22 | $16.22 | 464,960 |
| 2018-12-18 | $16.13 | $16.19 | $15.92 | $16.10 | $16.10 | 213,200 |
| 2018-12-17 | $16.00 | $16.20 | $15.84 | $16.15 | $16.15 | 158,650 |
| 2018-12-14 | $16.28 | $16.30 | $16.00 | $16.02 | $16.02 | 252,750 |
| 2018-12-13 | $16.33 | $16.36 | $16.16 | $16.23 | $16.23 | 301,800 |
| 2018-12-12 | $16.29 | $16.51 | $16.26 | $16.30 | $16.30 | 191,980 |
| 2018-12-11 | $16.30 | $16.60 | $16.20 | $16.44 | $16.44 | 1,079,410 |
| 2018-12-10 | $16.50 | $16.59 | $16.25 | $16.30 | $16.30 | 219,510 |
| 2018-12-07 | $16.29 | $16.49 | $16.05 | $16.29 | $16.29 | 402,820 |
| 2018-12-06 | $16.91 | $16.91 | $16.11 | $16.38 | $16.38 | 355,200 |
| 2018-12-05 | $16.30 | $16.65 | $16.30 | $16.41 | $16.41 | 305,000 |
| 2018-12-04 | $17.33 | $17.33 | $16.70 | $16.76 | $16.76 | 593,800 |
| 2018-12-03 | $16.53 | $16.92 | $16.53 | $16.74 | $16.74 | 363,570 |
| 2018-11-30 | $16.22 | $16.58 | $16.08 | $16.43 | $16.43 | 193,000 |
| 2018-11-29 | $16.67 | $16.69 | $16.38 | $16.40 | $16.40 | 317,960 |
| 2018-11-28 | $16.65 | $16.65 | $16.20 | $16.51 | $16.51 | 222,460 |
| 2018-11-27 | $16.60 | $16.93 | $16.60 | $16.67 | $16.67 | 273,200 |
| 2018-11-26 | $16.64 | $16.71 | $16.39 | $16.71 | $16.71 | 203,900 |
| 2018-11-23 | $17.33 | $17.36 | $16.46 | $16.52 | $16.52 | 538,000 |
| 2018-11-22 | $17.36 | $17.36 | $17.08 | $17.32 | $17.32 | 275,210 |
| 2018-11-21 | $17.23 | $17.43 | $17.00 | $17.23 | $17.23 | 297,400 |
| 2018-11-20 | $17.63 | $17.76 | $17.03 | $17.21 | $17.21 | 677,700 |
| 2018-11-19 | $17.87 | $18.10 | $17.45 | $17.71 | $17.71 | 954,600 |
| 2018-11-16 | $17.94 | $18.30 | $17.72 | $17.90 | $17.90 | 1,004,510 |
| 2018-11-15 | $18.02 | $18.02 | $17.69 | $17.95 | $17.95 | 901,310 |
| 2018-11-14 | $17.48 | $18.44 | $17.43 | $17.98 | $17.98 | 1,590,260 |
| 2018-11-13 | $17.20 | $17.85 | $17.02 | $17.57 | $17.57 | 1,628,680 |
| 2018-11-12 | $16.89 | $17.40 | $16.64 | $17.39 | $17.39 | 1,523,900 |
| 2018-11-09 | $17.50 | $17.50 | $16.95 | $16.96 | $16.96 | 1,373,000 |
| 2018-11-08 | $16.21 | $17.88 | $16.20 | $17.85 | $17.85 | 2,922,000 |
| 2018-11-07 | $16.44 | $16.53 | $16.22 | $16.36 | $16.36 | 839,300 |
| 2018-11-06 | $16.20 | $16.58 | $16.15 | $16.40 | $16.40 | 923,100 |
| 2018-11-05 | $16.33 | $16.46 | $16.21 | $16.40 | $16.40 | 1,349,000 |
| 2018-11-02 | $16.20 | $16.38 | $16.16 | $16.33 | $16.33 | 507,200 |
| 2018-11-01 | $16.01 | $16.20 | $16.01 | $16.20 | $16.20 | 456,000 |
| 2018-10-31 | $16.05 | $16.38 | $16.04 | $16.21 | $16.21 | 668,810 |
| 2018-10-30 | $15.97 | $16.14 | $15.83 | $16.05 | $16.05 | 185,310 |
| 2018-10-29 | $15.90 | $16.00 | $15.74 | $16.00 | $16.00 | 281,200 |
| 2018-10-26 | $15.99 | $16.10 | $15.83 | $15.95 | $15.95 | 179,500 |
| 2018-10-25 | $15.54 | $15.99 | $15.54 | $15.99 | $15.99 | 207,800 |
| 2018-10-24 | $15.82 | $16.31 | $15.82 | $16.18 | $16.18 | 316,500 |
| 2018-10-23 | $16.47 | $16.47 | $16.10 | $16.15 | $16.15 | 268,500 |
| 2018-10-22 | $15.49 | $16.48 | $15.48 | $16.29 | $16.29 | 542,910 |
| 2018-10-19 | $15.95 | $15.95 | $14.40 | $15.80 | $15.80 | 1,363,160 |
| 2018-10-18 | $16.09 | $16.09 | $15.73 | $16.00 | $16.00 | 652,100 |
| 2018-10-17 | $16.02 | $16.12 | $15.81 | $16.10 | $16.10 | 177,380 |
| 2018-10-16 | $15.88 | $16.19 | $15.74 | $16.01 | $16.01 | 363,520 |
| 2018-10-15 | $16.05 | $16.68 | $15.85 | $16.07 | $16.07 | 277,800 |
| 2018-10-12 | $15.96 | $16.51 | $15.81 | $16.07 | $16.07 | 730,510 |
| 2018-10-11 | $16.45 | $16.45 | $15.61 | $16.00 | $16.00 | 667,440 |
| 2018-10-10 | $16.80 | $16.80 | $16.24 | $16.48 | $16.48 | 171,230 |
| 2018-10-09 | $16.43 | $16.74 | $16.21 | $16.33 | $16.33 | 353,220 |
| 2018-10-08 | $17.15 | $17.15 | $15.55 | $16.57 | $16.57 | 313,530 |
| 2018-10-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2018-10-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2018-10-03 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2018-10-02 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2018-10-01 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2018-09-28 | $17.02 | $17.23 | $16.93 | $17.20 | $17.20 | 442,810 |
| 2018-09-27 | $17.28 | $17.58 | $17.04 | $17.12 | $17.12 | 651,040 |
| 2018-09-26 | $16.31 | $17.94 | $16.31 | $17.30 | $17.30 | 1,430,960 |
| 2018-09-25 | $16.42 | $16.42 | $16.27 | $16.31 | $16.31 | 378,130 |
| 2018-09-24 | $16.42 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2018-09-21 | $16.60 | $16.65 | $16.26 | $16.42 | $16.42 | 364,500 |
| 2018-09-20 | $16.10 | $16.49 | $16.10 | $16.35 | $16.35 | 434,200 |
| 2018-09-19 | $16.19 | $16.25 | $16.02 | $16.20 | $16.20 | 305,130 |
| 2018-09-18 | $16.20 | $16.20 | $15.90 | $16.20 | $16.20 | 724,210 |
| 2018-09-17 | $16.22 | $16.22 | $16.05 | $16.20 | $16.20 | 394,400 |
| 2018-09-14 | $16.15 | $16.23 | $16.08 | $16.22 | $16.22 | 391,410 |
| 2018-09-13 | $16.30 | $16.39 | $16.00 | $16.20 | $16.20 | 489,400 |
| 2018-09-12 | $15.82 | $16.15 | $15.82 | $16.15 | $16.15 | 534,400 |
| 2018-09-11 | $16.15 | $16.15 | $15.94 | $16.12 | $16.12 | 409,200 |
| 2018-09-10 | $16.33 | $16.34 | $16.05 | $16.15 | $16.15 | 511,100 |
| 2018-09-07 | $16.32 | $16.35 | $16.20 | $16.34 | $16.34 | 356,730 |
| 2018-09-06 | $16.28 | $16.35 | $16.24 | $16.34 | $16.34 | 236,400 |
| 2018-09-05 | $16.17 | $16.36 | $16.17 | $16.35 | $16.35 | 395,310 |
| 2018-09-04 | $16.35 | $16.42 | $16.08 | $16.34 | $16.34 | 360,080 |
| 2018-09-03 | $16.21 | $16.38 | $16.19 | $16.36 | $16.36 | 417,210 |
| 2018-08-31 | $16.22 | $16.68 | $16.16 | $16.35 | $16.35 | 512,030 |
| 2018-08-30 | $16.41 | $16.50 | $16.19 | $16.42 | $16.42 | 1,403,400 |
| 2018-08-29 | $16.45 | $16.58 | $16.22 | $16.42 | $16.42 | 1,344,420 |
| 2018-08-28 | $16.68 | $16.69 | $16.30 | $16.42 | $16.42 | 1,367,300 |
| 2018-08-27 | $16.31 | $16.45 | $16.19 | $16.42 | $16.42 | 350,920 |
| 2018-08-24 | $16.35 | $16.41 | $16.09 | $16.32 | $16.32 | 174,030 |
| 2018-08-23 | $16.35 | $16.40 | $16.22 | $16.35 | $16.35 | 246,480 |
| 2018-08-22 | $16.50 | $16.54 | $16.26 | $16.35 | $16.35 | 149,500 |
| 2018-08-21 | $16.42 | $16.50 | $16.31 | $16.50 | $16.50 | 258,620 |
| 2018-08-20 | $16.30 | $16.39 | $16.10 | $16.36 | $16.36 | 1,006,200 |
| 2018-08-17 | $16.40 | $16.66 | $16.16 | $16.32 | $16.32 | 1,020,220 |
| 2018-08-16 | $16.00 | $16.35 | $16.00 | $16.33 | $16.33 | 387,510 |
| 2018-08-15 | $16.43 | $16.49 | $16.23 | $16.32 | $16.32 | 382,900 |
| 2018-08-14 | $16.39 | $16.51 | $16.32 | $16.44 | $16.44 | 380,630 |
| 2018-08-13 | $16.32 | $16.49 | $16.16 | $16.42 | $16.42 | 384,150 |
| 2018-08-10 | $16.20 | $16.58 | $16.03 | $16.38 | $16.38 | 551,800 |
| 2018-08-09 | $16.10 | $16.40 | $15.92 | $16.30 | $16.30 | 878,200 |
| 2018-08-08 | $16.23 | $16.25 | $16.00 | $16.11 | $16.11 | 727,400 |
| 2018-08-07 | $16.08 | $16.35 | $15.90 | $16.27 | $16.27 | 672,370 |
| 2018-08-06 | $16.14 | $16.34 | $16.01 | $16.09 | $16.09 | 821,310 |
| 2018-08-03 | $16.04 | $16.24 | $16.00 | $16.15 | $16.15 | 498,630 |
| 2018-08-02 | $16.38 | $16.75 | $16.01 | $16.21 | $16.21 | 644,700 |
| 2018-08-01 | $17.13 | $17.35 | $16.62 | $16.64 | $16.64 | 694,300 |
| 2018-07-31 | $17.16 | $17.29 | $16.99 | $17.11 | $17.11 | 438,800 |
| 2018-07-30 | $17.21 | $17.53 | $16.59 | $17.11 | $17.11 | 615,600 |
| 2018-07-27 | $17.46 | $17.46 | $17.18 | $17.26 | $17.26 | 493,320 |
| 2018-07-26 | $17.27 | $17.48 | $17.03 | $17.46 | $17.46 | 930,530 |
| 2018-07-25 | $17.65 | $17.71 | $17.30 | $17.35 | $17.35 | 1,121,900 |
| 2018-07-24 | $17.45 | $17.82 | $17.03 | $17.78 | $17.78 | 1,708,210 |
| 2018-07-23 | $18.36 | $18.36 | $16.58 | $17.38 | $17.38 | 2,187,840 |
| 2018-07-20 | $19.15 | $19.16 | $18.00 | $18.36 | $18.36 | 2,864,290 |
| 2018-07-19 | $17.38 | $19.11 | $17.21 | $19.11 | $19.11 | 3,685,040 |
| 2018-07-18 | $16.63 | $17.74 | $16.60 | $17.37 | $17.37 | 2,302,700 |
| 2018-07-17 | $16.68 | $16.70 | $16.36 | $16.61 | $16.61 | 1,016,160 |
| 2018-07-16 | $16.93 | $16.97 | $16.57 | $16.68 | $16.68 | 638,120 |
| 2018-07-13 | $17.00 | $17.02 | $16.74 | $16.93 | $16.93 | 403,100 |
| 2018-07-12 | $16.57 | $17.10 | $16.57 | $17.04 | $17.04 | 571,090 |
| 2018-07-11 | $16.99 | $16.99 | $16.24 | $16.80 | $16.80 | 621,560 |
| 2018-07-10 | $16.15 | $17.26 | $15.95 | $17.14 | $17.14 | 1,513,580 |
| 2018-07-09 | $16.15 | $16.26 | $15.70 | $16.15 | $16.15 | 327,400 |
| 2018-07-06 | $15.95 | $16.06 | $15.75 | $16.01 | $16.01 | 269,920 |
| 2018-07-05 | $16.07 | $16.26 | $15.65 | $16.03 | $16.03 | 799,350 |
| 2018-07-04 | $16.21 | $16.43 | $16.00 | $16.13 | $16.13 | 511,410 |
| 2018-07-03 | $16.14 | $16.32 | $16.03 | $16.31 | $16.31 | 641,310 |
| 2018-07-02 | $16.01 | $16.33 | $15.90 | $16.04 | $16.04 | 628,140 |
| 2018-06-29 | $15.99 | $16.27 | $15.85 | $16.14 | $16.14 | 478,110 |
| 2018-06-28 | $16.12 | $16.12 | $15.79 | $16.01 | $16.01 | 541,730 |
| 2018-06-27 | $15.58 | $16.78 | $15.32 | $16.12 | $16.12 | 904,900 |
| 2018-06-26 | $15.70 | $16.26 | $15.70 | $16.05 | $16.05 | 368,870 |
| 2018-06-25 | $15.79 | $16.31 | $15.76 | $16.04 | $16.04 | 569,000 |
| 2018-06-22 | $15.81 | $16.17 | $15.62 | $16.04 | $16.04 | 517,050 |
| 2018-06-21 | $15.74 | $16.50 | $15.55 | $16.01 | $16.01 | 1,010,640 |
| 2018-06-20 | $15.15 | $16.19 | $15.15 | $15.79 | $15.79 | 1,501,700 |
| 2018-06-19 | $17.55 | $17.84 | $16.11 | $16.11 | $16.11 | 3,585,620 |
| 2018-06-18 | $17.90 | $17.90 | $17.90 | $17.90 | $17.90 | 0 |
| 2018-06-15 | $18.10 | $18.10 | $17.59 | $17.90 | $17.90 | 593,770 |
| 2018-06-14 | $17.73 | $18.39 | $17.69 | $18.19 | $18.19 | 1,132,400 |
| 2018-06-13 | $18.20 | $18.41 | $18.00 | $18.03 | $18.03 | 784,160 |
| 2018-06-12 | $18.28 | $18.50 | $17.80 | $18.41 | $18.41 | 698,410 |
| 2018-06-11 | $19.24 | $19.27 | $18.40 | $18.47 | $18.47 | 1,433,960 |
| 2018-06-08 | $19.10 | $19.45 | $19.01 | $19.24 | $19.24 | 937,270 |
| 2018-06-07 | $19.80 | $19.80 | $19.28 | $19.39 | $19.39 | 1,314,750 |
| 2018-06-06 | $18.97 | $19.89 | $18.97 | $19.67 | $19.67 | 2,421,360 |
| 2018-06-05 | $19.40 | $19.42 | $19.00 | $19.23 | $19.23 | 1,019,320 |
| 2018-06-04 | $19.06 | $19.29 | $18.53 | $19.19 | $19.19 | 705,610 |
| 2018-06-01 | $18.69 | $19.17 | $18.69 | $19.00 | $19.00 | 1,391,990 |
| 2018-05-31 | $17.75 | $19.10 | $17.75 | $19.00 | $19.00 | 1,855,400 |
| 2018-05-30 | $18.60 | $18.60 | $17.00 | $17.72 | $17.72 | 1,044,500 |
| 2018-05-29 | $18.85 | $19.07 | $18.60 | $18.88 | $18.88 | 1,074,050 |
| 2018-05-28 | $18.71 | $18.89 | $17.89 | $18.88 | $18.88 | 683,200 |
| 2018-05-25 | $19.28 | $19.28 | $18.76 | $18.83 | $18.83 | 587,610 |
| 2018-05-24 | $18.44 | $19.04 | $18.43 | $19.01 | $19.01 | 851,420 |
| 2018-05-23 | $18.98 | $19.08 | $18.60 | $18.62 | $18.62 | 948,570 |
| 2018-05-22 | $19.03 | $19.16 | $18.86 | $19.01 | $19.01 | 1,040,010 |
| 2018-05-21 | $19.15 | $19.31 | $18.91 | $19.03 | $19.03 | 1,144,500 |
| 2018-05-18 | $19.37 | $19.39 | $19.06 | $19.16 | $19.16 | 1,207,070 |
| 2018-05-17 | $19.12 | $19.28 | $18.62 | $19.26 | $19.26 | 1,319,440 |
| 2018-05-16 | $18.80 | $19.18 | $18.69 | $19.16 | $19.16 | 1,519,360 |
| 2018-05-15 | $18.45 | $18.80 | $18.43 | $18.78 | $18.78 | 943,370 |
| 2018-05-14 | $18.62 | $18.90 | $18.46 | $18.48 | $18.48 | 921,300 |
| 2018-05-11 | $19.26 | $19.29 | $18.89 | $18.94 | $18.94 | 2,556,370 |
| 2018-05-10 | $19.03 | $19.30 | $18.86 | $19.26 | $19.26 | 1,210,000 |
| 2018-05-09 | $19.37 | $19.49 | $18.75 | $19.12 | $19.12 | 1,582,460 |
| 2018-05-08 | $19.43 | $19.64 | $19.12 | $19.33 | $19.33 | 1,740,290 |
| 2018-05-07 | $18.58 | $19.97 | $18.58 | $19.40 | $19.40 | 2,807,560 |
| 2018-05-04 | $18.20 | $18.59 | $18.10 | $18.57 | $18.57 | 1,245,470 |
| 2018-05-03 | $18.02 | $18.42 | $18.02 | $18.25 | $18.25 | 1,194,120 |
| 2018-05-02 | $17.87 | $18.51 | $17.59 | $18.15 | $18.15 | 1,557,190 |
| 2018-05-01 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2018-04-30 | $17.76 | $17.76 | $17.76 | $17.76 | $17.76 | 0 |
| 2018-04-27 | $17.50 | $18.00 | $17.26 | $17.76 | $17.76 | 1,652,170 |
| 2018-04-26 | $16.11 | $19.13 | $16.11 | $18.41 | $18.41 | 3,191,980 |
| 2018-04-25 | $17.81 | $17.91 | $17.65 | $17.89 | $17.89 | 700,060 |
| 2018-04-24 | $17.87 | $17.94 | $17.65 | $17.88 | $17.88 | 588,380 |
| 2018-04-23 | $17.65 | $17.95 | $17.61 | $17.94 | $17.94 | 518,860 |
| 2018-04-20 | $17.94 | $17.98 | $17.60 | $17.94 | $17.94 | 1,128,130 |
| 2018-04-19 | $18.00 | $18.15 | $17.85 | $17.97 | $17.97 | 1,650,140 |
| 2018-04-18 | $18.00 | $18.21 | $17.68 | $18.18 | $18.18 | 1,113,920 |
| 2018-04-17 | $18.30 | $18.40 | $17.92 | $18.20 | $18.20 | 803,200 |
| 2018-04-16 | $18.15 | $18.30 | $17.79 | $18.28 | $18.28 | 743,190 |
| 2018-04-13 | $18.35 | $18.49 | $18.11 | $18.15 | $18.15 | 695,750 |
| 2018-04-12 | $18.67 | $18.84 | $18.30 | $18.34 | $18.34 | 741,100 |
| 2018-04-11 | $18.64 | $18.95 | $18.46 | $18.71 | $18.71 | 1,862,040 |
| 2018-04-10 | $19.10 | $19.29 | $18.02 | $18.65 | $18.65 | 1,123,190 |
| 2018-04-09 | $19.33 | $19.44 | $18.98 | $19.07 | $19.07 | 1,218,450 |
| 2018-04-06 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2018-04-05 | $19.46 | $19.46 | $19.46 | $19.46 | $19.46 | 0 |
| 2018-04-04 | $19.41 | $19.91 | $19.10 | $19.46 | $19.46 | 3,924,370 |
| 2018-04-03 | $18.43 | $20.58 | $18.17 | $19.67 | $19.67 | 4,413,080 |
| 2018-04-02 | $18.96 | $19.17 | $18.70 | $18.71 | $18.71 | 1,824,200 |
| 2018-03-30 | $18.81 | $18.99 | $18.61 | $18.88 | $18.88 | 763,910 |
| 2018-03-29 | $18.70 | $19.26 | $18.68 | $18.82 | $18.82 | 899,740 |
| 2018-03-28 | $18.47 | $18.85 | $18.47 | $18.70 | $18.70 | 657,720 |
| 2018-03-27 | $18.40 | $18.96 | $18.15 | $18.81 | $18.81 | 1,113,610 |
| 2018-03-26 | $18.53 | $18.68 | $16.80 | $18.56 | $18.56 | 2,149,650 |
| 2018-03-23 | $19.00 | $19.43 | $18.50 | $18.53 | $18.53 | 888,400 |
| 2018-03-22 | $20.11 | $20.16 | $19.75 | $19.76 | $19.76 | 719,800 |
| 2018-03-21 | $20.48 | $20.70 | $20.10 | $20.19 | $20.19 | 1,088,440 |
| 2018-03-20 | $20.28 | $20.77 | $19.86 | $20.47 | $20.47 | 1,042,000 |
| 2018-03-19 | $20.40 | $20.42 | $20.17 | $20.27 | $20.27 | 821,660 |
| 2018-03-16 | $20.77 | $21.13 | $20.20 | $20.31 | $20.31 | 613,400 |
| 2018-03-15 | $21.21 | $21.35 | $20.65 | $20.77 | $20.77 | 496,200 |
| 2018-03-14 | $21.51 | $21.52 | $21.25 | $21.25 | $21.25 | 385,650 |
| 2018-03-13 | $21.85 | $21.85 | $21.50 | $21.69 | $21.69 | 555,020 |
| 2018-03-12 | $21.47 | $21.84 | $21.35 | $21.81 | $21.81 | 710,390 |
| 2018-03-09 | $21.74 | $21.78 | $21.19 | $21.53 | $21.53 | 946,970 |
| 2018-03-08 | $21.93 | $21.94 | $21.53 | $21.73 | $21.73 | 383,050 |
| 2018-03-07 | $21.90 | $22.20 | $21.79 | $21.82 | $21.82 | 427,100 |
| 2018-03-06 | $22.14 | $22.19 | $21.80 | $22.04 | $22.04 | 623,400 |
| 2018-03-05 | $22.30 | $22.50 | $22.01 | $22.14 | $22.14 | 416,200 |
| 2018-03-02 | $22.17 | $22.48 | $22.02 | $22.28 | $22.28 | 1,356,000 |
| 2018-03-01 | $21.90 | $22.21 | $21.78 | $22.17 | $22.17 | 748,800 |
| 2018-02-28 | $22.67 | $22.67 | $22.00 | $22.03 | $22.03 | 235,900 |
| 2018-02-27 | $22.95 | $22.95 | $22.59 | $22.67 | $22.67 | 269,200 |
| 2018-02-26 | $22.76 | $23.00 | $22.66 | $22.86 | $22.86 | 143,100 |
| 2018-02-23 | $23.02 | $23.10 | $22.65 | $22.76 | $22.76 | 163,100 |
| 2018-02-22 | $23.20 | $23.20 | $22.77 | $23.08 | $23.08 | 144,770 |
| 2018-02-21 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-02-20 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-02-19 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-02-16 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-02-15 | $23.00 | $23.00 | $23.00 | $23.00 | $23.00 | 0 |
| 2018-02-14 | $23.00 | $23.21 | $22.61 | $23.00 | $23.00 | 879,030 |
| 2018-02-13 | $23.47 | $23.60 | $22.56 | $23.21 | $23.21 | 967,830 |
| 2018-02-12 | $21.58 | $23.74 | $20.50 | $23.58 | $23.58 | 2,287,640 |
| 2018-02-09 | $21.79 | $21.79 | $21.18 | $21.58 | $21.58 | 477,200 |
| 2018-02-08 | $21.71 | $22.28 | $20.79 | $22.13 | $22.13 | 2,491,630 |
| 2018-02-07 | $21.73 | $22.01 | $21.35 | $21.75 | $21.75 | 771,720 |
| 2018-02-06 | $21.05 | $21.90 | $20.88 | $21.81 | $21.81 | 1,019,990 |
| 2018-02-05 | $21.00 | $21.84 | $20.52 | $21.69 | $21.69 | 1,250,200 |
| 2018-02-02 | $21.02 | $21.86 | $19.70 | $21.82 | $21.82 | 2,756,210 |
| 2018-02-01 | $22.50 | $22.87 | $20.43 | $21.82 | $21.82 | 2,628,770 |
| 2018-01-31 | $23.14 | $23.14 | $22.15 | $22.70 | $22.70 | 794,170 |
| 2018-01-30 | $22.90 | $23.00 | $22.15 | $22.89 | $22.89 | 1,150,250 |
| 2018-01-29 | $23.24 | $23.24 | $21.03 | $23.05 | $23.05 | 3,132,810 |
| 2018-01-26 | $23.28 | $23.40 | $22.90 | $23.30 | $23.30 | 1,645,270 |
| 2018-01-25 | $23.20 | $23.20 | $22.82 | $23.06 | $23.06 | 446,890 |
| 2018-01-24 | $23.29 | $23.29 | $22.78 | $22.98 | $22.98 | 378,400 |
| 2018-01-23 | $23.34 | $23.43 | $22.90 | $22.99 | $22.99 | 304,200 |
| 2018-01-22 | $23.04 | $24.30 | $22.98 | $23.44 | $23.44 | 1,498,400 |
| 2018-01-19 | $22.62 | $23.18 | $22.62 | $23.05 | $23.05 | 479,370 |
| 2018-01-18 | $23.01 | $23.07 | $22.51 | $22.83 | $22.83 | 699,360 |
| 2018-01-17 | $23.27 | $23.27 | $22.39 | $23.05 | $23.05 | 456,500 |
| 2018-01-16 | $23.35 | $23.50 | $23.00 | $23.07 | $23.07 | 449,900 |
| 2018-01-15 | $23.71 | $23.71 | $23.02 | $23.30 | $23.30 | 483,300 |
| 2018-01-12 | $23.95 | $23.95 | $23.17 | $23.71 | $23.71 | 506,500 |
| 2018-01-11 | $24.20 | $24.20 | $23.12 | $23.44 | $23.44 | 450,300 |
| 2018-01-10 | $23.66 | $23.73 | $23.00 | $23.47 | $23.47 | 618,530 |
| 2018-01-09 | $23.85 | $23.98 | $23.68 | $23.73 | $23.73 | 410,190 |
| 2018-01-08 | $23.95 | $24.11 | $23.66 | $23.85 | $23.85 | 767,930 |
| 2018-01-05 | $24.50 | $24.50 | $23.62 | $23.90 | $23.90 | 991,500 |
| 2018-01-04 | $24.00 | $24.15 | $23.65 | $23.96 | $23.96 | 1,286,750 |
| 2018-01-03 | $24.03 | $24.80 | $23.12 | $24.15 | $24.15 | 3,049,050 |
| 2018-01-02 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2018-01-01 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2017-12-29 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2017-12-28 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2017-12-27 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2017-12-26 | $25.27 | $25.27 | $25.27 | $25.27 | $25.27 | 0 |
| 2017-12-25 | $24.19 | $25.50 | $24.10 | $25.27 | $25.27 | 2,039,540 |
| 2017-12-22 | $23.72 | $24.24 | $23.55 | $24.19 | $24.19 | 1,088,650 |
| 2017-12-21 | $23.41 | $24.15 | $23.38 | $23.71 | $23.71 | 970,890 |
| 2017-12-20 | $24.30 | $24.30 | $23.17 | $23.69 | $23.69 | 821,790 |
| 2017-12-19 | $23.25 | $23.59 | $23.00 | $23.40 | $23.40 | 730,000 |
| 2017-12-18 | $23.28 | $23.31 | $22.22 | $23.02 | $23.02 | 471,700 |
| 2017-12-15 | $23.24 | $23.33 | $22.78 | $23.32 | $23.32 | 770,750 |
| 2017-12-14 | $23.39 | $23.64 | $23.30 | $23.31 | $23.31 | 485,000 |
| 2017-12-13 | $24.38 | $24.39 | $23.39 | $23.66 | $23.66 | 615,500 |
| 2017-12-12 | $23.33 | $23.60 | $23.23 | $23.39 | $23.39 | 596,700 |
| 2017-12-11 | $23.49 | $23.67 | $23.00 | $23.36 | $23.36 | 1,234,620 |
| 2017-12-08 | $23.30 | $23.65 | $23.02 | $23.33 | $23.33 | 304,800 |
| 2017-12-07 | $23.23 | $23.60 | $23.20 | $23.24 | $23.24 | 339,730 |
| 2017-12-06 | $23.41 | $23.56 | $23.13 | $23.42 | $23.42 | 270,400 |
| 2017-12-05 | $23.00 | $23.60 | $23.00 | $23.40 | $23.40 | 586,090 |
| 2017-12-04 | $24.00 | $24.71 | $23.60 | $23.64 | $23.64 | 923,200 |
| 2017-12-01 | $23.90 | $24.00 | $23.65 | $23.91 | $23.91 | 534,920 |
| 2017-11-30 | $23.18 | $24.07 | $22.89 | $23.90 | $23.90 | 1,709,840 |
| 2017-11-29 | $23.18 | $23.18 | $22.84 | $23.06 | $23.06 | 700,950 |
| 2017-11-28 | $23.20 | $23.20 | $22.61 | $23.05 | $23.05 | 471,700 |
| 2017-11-27 | $23.23 | $23.39 | $22.84 | $23.06 | $23.06 | 927,020 |
| 2017-11-24 | $22.94 | $23.18 | $22.74 | $23.10 | $23.10 | 536,020 |
| 2017-11-23 | $23.00 | $23.00 | $22.29 | $22.86 | $22.86 | 682,100 |
| 2017-11-22 | $23.25 | $23.25 | $22.74 | $22.98 | $22.98 | 385,800 |
| 2017-11-21 | $22.96 | $23.33 | $22.80 | $23.22 | $23.22 | 472,990 |
| 2017-11-20 | $23.10 | $23.60 | $22.28 | $23.24 | $23.24 | 913,590 |
| 2017-11-17 | $24.00 | $24.50 | $22.80 | $22.97 | $22.97 | 879,050 |
| 2017-11-16 | $24.49 | $24.88 | $24.20 | $24.63 | $24.63 | 702,150 |
| 2017-11-15 | $25.11 | $25.29 | $23.50 | $24.85 | $24.85 | 1,214,810 |
| 2017-11-14 | $26.23 | $26.23 | $25.10 | $25.22 | $25.22 | 943,800 |
| 2017-11-13 | $26.44 | $26.44 | $25.95 | $26.06 | $26.06 | 830,770 |
| 2017-11-10 | $26.80 | $26.81 | $26.02 | $26.44 | $26.44 | 1,081,770 |
| 2017-11-09 | $26.88 | $27.68 | $26.88 | $27.00 | $27.00 | 1,303,100 |
| 2017-11-08 | $26.81 | $27.34 | $26.80 | $26.88 | $26.88 | 345,940 |
| 2017-11-07 | $27.45 | $27.45 | $26.86 | $27.04 | $27.04 | 480,310 |
| 2017-11-06 | $26.67 | $28.90 | $26.44 | $27.44 | $27.44 | 826,390 |
| 2017-11-03 | $26.58 | $26.80 | $25.50 | $26.57 | $26.57 | 683,970 |
| 2017-11-02 | $26.85 | $26.88 | $26.20 | $26.22 | $26.22 | 439,600 |
| 2017-11-01 | $26.50 | $26.94 | $26.50 | $26.68 | $26.68 | 356,220 |
| 2017-10-31 | $26.34 | $26.85 | $26.34 | $26.59 | $26.59 | 297,670 |
| 2017-10-30 | $27.09 | $27.15 | $26.01 | $26.42 | $26.42 | 695,400 |
| 2017-10-27 | $27.20 | $27.31 | $27.03 | $27.24 | $27.24 | 526,450 |
| 2017-10-26 | $27.14 | $27.50 | $26.80 | $27.19 | $27.19 | 928,180 |
| 2017-10-25 | $27.39 | $27.39 | $26.70 | $27.00 | $27.00 | 650,880 |
| 2017-10-24 | $27.65 | $27.65 | $27.16 | $27.39 | $27.39 | 569,910 |
| 2017-10-23 | $28.50 | $28.50 | $27.29 | $27.31 | $27.31 | 1,175,590 |
| 2017-10-20 | $28.23 | $28.49 | $27.93 | $28.15 | $28.15 | 461,810 |
| 2017-10-19 | $27.90 | $29.27 | $27.90 | $28.16 | $28.16 | 678,810 |
| 2017-10-18 | $28.27 | $28.56 | $28.05 | $28.21 | $28.21 | 454,380 |
| 2017-10-17 | $28.51 | $28.90 | $28.02 | $28.27 | $28.27 | 1,140,120 |
| 2017-10-16 | $28.89 | $29.19 | $28.68 | $28.76 | $28.76 | 896,070 |
| 2017-10-13 | $28.39 | $29.31 | $28.39 | $29.19 | $29.19 | 1,663,360 |
| 2017-10-12 | $29.30 | $29.30 | $28.08 | $28.25 | $28.25 | 1,821,410 |
| 2017-10-11 | $29.03 | $29.33 | $28.88 | $29.28 | $29.28 | 1,271,730 |
| 2017-10-10 | $28.71 | $29.55 | $28.71 | $29.03 | $29.03 | 1,319,370 |
| 2017-10-09 | $28.49 | $29.16 | $28.49 | $29.15 | $29.15 | 2,030,730 |
| 2017-10-06 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2017-10-05 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2017-10-04 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2017-10-03 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2017-10-02 | $28.37 | $28.37 | $28.37 | $28.37 | $28.37 | 0 |
| 2017-09-29 | $27.99 | $28.45 | $27.99 | $28.37 | $28.37 | 1,528,600 |
| 2017-09-28 | $27.21 | $28.14 | $27.21 | $28.07 | $28.07 | 2,494,030 |
| 2017-09-27 | $26.96 | $27.52 | $26.82 | $27.35 | $27.35 | 2,121,430 |
| 2017-09-26 | $26.11 | $27.80 | $26.11 | $27.18 | $27.18 | 3,952,170 |
| 2017-09-25 | $26.05 | $26.29 | $25.74 | $26.10 | $26.10 | 1,958,380 |
| 2017-09-22 | $26.48 | $26.50 | $25.67 | $25.74 | $25.74 | 821,420 |
| 2017-09-21 | $26.38 | $26.47 | $26.26 | $26.33 | $26.33 | 961,700 |
| 2017-09-20 | $26.72 | $26.73 | $26.26 | $26.40 | $26.40 | 1,251,950 |
| 2017-09-19 | $26.99 | $27.19 | $26.63 | $26.72 | $26.72 | 1,206,870 |
| 2017-09-18 | $26.63 | $27.25 | $26.45 | $26.98 | $26.98 | 2,329,000 |
| 2017-09-15 | $26.59 | $26.78 | $26.32 | $26.63 | $26.63 | 1,388,900 |
| 2017-09-14 | $26.07 | $27.25 | $26.07 | $26.84 | $26.84 | 2,854,460 |
| 2017-09-13 | $25.91 | $26.10 | $25.50 | $25.97 | $25.97 | 1,676,650 |
| 2017-09-12 | $26.25 | $26.40 | $25.80 | $25.92 | $25.92 | 1,036,630 |
| 2017-09-11 | $25.56 | $26.17 | $25.50 | $26.16 | $26.16 | 1,822,020 |
| 2017-09-08 | $25.29 | $25.65 | $25.25 | $25.48 | $25.48 | 1,167,400 |
| 2017-09-07 | $25.44 | $25.44 | $25.17 | $25.24 | $25.24 | 1,414,170 |
| 2017-09-06 | $25.90 | $25.94 | $25.35 | $25.50 | $25.50 | 1,297,450 |
| 2017-09-05 | $26.00 | $26.23 | $25.88 | $25.92 | $25.92 | 864,320 |
| 2017-09-04 | $26.03 | $26.24 | $26.02 | $26.17 | $26.17 | 929,300 |
| 2017-09-01 | $26.39 | $26.68 | $26.08 | $26.17 | $26.17 | 1,274,660 |
| 2017-08-31 | $27.10 | $27.11 | $26.30 | $26.54 | $26.54 | 1,206,510 |
| 2017-08-30 | $27.00 | $27.65 | $26.95 | $27.09 | $27.09 | 1,939,640 |
| 2017-08-29 | $26.26 | $27.40 | $26.20 | $27.24 | $27.24 | 2,576,100 |
| 2017-08-28 | $26.28 | $26.48 | $26.10 | $26.46 | $26.46 | 1,218,760 |
| 2017-08-25 | $26.18 | $26.50 | $26.07 | $26.29 | $26.29 | 1,099,010 |
| 2017-08-24 | $26.54 | $26.59 | $26.24 | $26.25 | $26.25 | 1,155,820 |
| 2017-08-23 | $26.99 | $26.99 | $26.41 | $26.45 | $26.45 | 1,183,820 |
| 2017-08-22 | $26.75 | $27.00 | $26.75 | $26.87 | $26.87 | 1,088,500 |
| 2017-08-21 | $26.89 | $27.08 | $26.80 | $27.02 | $27.02 | 1,250,400 |
| 2017-08-18 | $26.98 | $27.07 | $26.62 | $26.89 | $26.89 | 1,362,440 |
| 2017-08-17 | $26.50 | $27.49 | $26.50 | $27.18 | $27.18 | 2,323,690 |
| 2017-08-16 | $27.25 | $27.91 | $27.20 | $27.23 | $27.23 | 2,533,110 |
| 2017-08-15 | $28.20 | $28.88 | $27.18 | $27.89 | $27.89 | 4,119,670 |
| 2017-08-14 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 319,700 |
| 2017-08-11 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-08-10 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-08-09 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-08-08 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-08-07 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-08-04 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-08-03 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-08-02 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-08-01 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-31 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-28 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-27 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-26 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-25 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-24 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-21 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-20 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-19 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-18 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-17 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-14 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-13 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-12 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-11 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-10 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-07 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-06 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-05 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-04 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-07-03 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-30 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-29 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-28 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-27 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-26 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-23 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-22 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-21 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-20 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-19 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-16 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-15 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-14 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-13 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-12 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-09 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-08 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-07 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-06 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-05 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-02 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-06-01 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-31 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-30 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-29 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-26 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-25 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-24 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-23 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-22 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-19 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-18 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-17 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-16 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-15 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-12 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-11 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-10 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-09 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-08 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-05 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-04 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-03 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-02 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-05-01 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-28 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-27 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-26 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-25 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-24 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-21 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-20 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-19 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-18 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-17 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-14 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-13 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-12 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-11 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-10 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-07 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-06 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-05 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-04 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-04-03 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-03-31 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-03-30 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-03-29 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-03-28 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-03-27 | $32.89 | $32.89 | $32.89 | $32.89 | $32.89 | 0 |
| 2017-03-24 | $33.02 | $33.37 | $32.52 | $32.89 | $32.89 | 3,772,580 |
| 2017-03-23 | $31.24 | $33.11 | $31.24 | $32.97 | $32.97 | 5,896,700 |
| 2017-03-22 | $31.20 | $31.43 | $30.68 | $31.36 | $31.36 | 2,278,760 |
| 2017-03-21 | $31.86 | $31.97 | $31.20 | $31.24 | $31.24 | 2,216,460 |
| 2017-03-20 | $31.40 | $31.66 | $31.14 | $31.34 | $31.34 | 1,317,840 |
| 2017-03-17 | $31.66 | $31.97 | $31.18 | $31.60 | $31.60 | 2,717,960 |
| 2017-03-16 | $32.08 | $32.08 | $31.35 | $31.51 | $31.51 | 2,137,970 |
| 2017-03-15 | $32.12 | $32.30 | $31.70 | $31.80 | $31.80 | 2,370,660 |
| 2017-03-14 | $32.00 | $32.49 | $31.30 | $32.12 | $32.12 | 3,941,340 |
| 2017-03-13 | $31.86 | $31.86 | $30.88 | $31.11 | $31.11 | 1,640,110 |
| 2017-03-10 | $31.50 | $32.50 | $31.00 | $31.62 | $31.62 | 2,892,880 |
| 2017-03-09 | $33.50 | $33.50 | $32.05 | $32.58 | $32.58 | 3,389,880 |
| 2017-03-08 | $32.50 | $34.59 | $31.99 | $32.43 | $32.43 | 5,595,320 |
| 2017-03-07 | $31.45 | $31.72 | $31.17 | $31.50 | $31.50 | 1,753,580 |
| 2017-03-06 | $30.86 | $31.46 | $30.86 | $31.40 | $31.40 | 1,689,020 |
| 2017-03-03 | $30.35 | $31.27 | $30.28 | $30.92 | $30.92 | 2,243,510 |
| 2017-03-02 | $30.90 | $30.90 | $30.34 | $30.58 | $30.58 | 1,939,900 |
| 2017-03-01 | $30.10 | $31.24 | $29.75 | $30.73 | $30.73 | 2,175,950 |
| 2017-02-28 | $29.60 | $30.17 | $29.60 | $29.93 | $29.93 | 726,660 |
| 2017-02-27 | $30.50 | $30.99 | $29.85 | $29.87 | $29.87 | 1,419,140 |
| 2017-02-24 | $30.15 | $31.37 | $30.10 | $30.63 | $30.63 | 2,333,270 |
| 2017-02-23 | $29.93 | $30.10 | $29.65 | $30.09 | $30.09 | 1,869,330 |
| 2017-02-22 | $29.92 | $30.12 | $29.61 | $29.93 | $29.93 | 1,374,240 |
| 2017-02-21 | $29.50 | $30.03 | $29.33 | $29.99 | $29.99 | 1,277,410 |
| 2017-02-20 | $29.98 | $30.18 | $29.45 | $29.65 | $29.65 | 1,679,540 |
| 2017-02-17 | $29.29 | $30.05 | $29.11 | $29.91 | $29.91 | 2,870,920 |
| 2017-02-16 | $29.39 | $29.44 | $29.01 | $29.37 | $29.37 | 1,412,050 |
| 2017-02-15 | $29.47 | $29.65 | $29.21 | $29.28 | $29.28 | 1,682,140 |
| 2017-02-14 | $29.15 | $29.55 | $29.10 | $29.46 | $29.46 | 2,125,380 |
| 2017-02-13 | $29.01 | $29.66 | $29.01 | $29.40 | $29.40 | 2,669,510 |
| 2017-02-10 | $30.11 | $30.45 | $29.47 | $29.51 | $29.51 | 4,975,330 |
| 2017-02-09 | $30.60 | $31.80 | $29.81 | $30.80 | $30.80 | 8,061,090 |
| 2017-02-08 | $30.00 | $30.78 | $29.38 | $30.78 | $30.78 | 8,530,470 |
| 2017-02-07 | $27.83 | $28.30 | $27.80 | $27.98 | $27.98 | 645,940 |
| 2017-02-06 | $27.70 | $28.09 | $27.50 | $27.82 | $27.82 | 873,560 |
| 2017-02-03 | $28.16 | $28.20 | $27.50 | $28.00 | $28.00 | 777,900 |
| 2017-02-02 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2017-02-01 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2017-01-31 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2017-01-30 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2017-01-27 | $27.95 | $27.95 | $27.95 | $27.95 | $27.95 | 0 |
| 2017-01-26 | $27.68 | $28.12 | $27.68 | $27.95 | $27.95 | 707,340 |
| 2017-01-25 | $27.08 | $28.00 | $27.08 | $27.65 | $27.65 | 712,150 |
| 2017-01-24 | $27.17 | $27.98 | $27.04 | $27.37 | $27.37 | 936,040 |
| 2017-01-23 | $26.85 | $27.51 | $26.44 | $27.19 | $27.19 | 1,410,190 |
| 2017-01-20 | $26.01 | $27.60 | $25.80 | $27.00 | $27.00 | 1,748,130 |
| 2017-01-19 | $25.88 | $26.47 | $25.11 | $25.97 | $25.97 | 1,396,300 |
| 2017-01-18 | $25.94 | $26.14 | $25.52 | $25.71 | $25.71 | 2,726,760 |
| 2017-01-17 | $26.62 | $26.70 | $25.62 | $26.30 | $26.30 | 1,571,720 |
| 2017-01-16 | $26.78 | $27.19 | $24.06 | $26.73 | $26.73 | 2,610,680 |
| 2017-01-13 | $27.90 | $28.35 | $26.53 | $26.63 | $26.63 | 1,662,160 |
| 2017-01-12 | $29.22 | $29.39 | $27.66 | $28.15 | $28.15 | 2,557,490 |
| 2017-01-11 | $30.29 | $30.41 | $29.66 | $29.67 | $29.67 | 1,461,800 |
| 2017-01-10 | $30.31 | $30.59 | $29.91 | $30.42 | $30.42 | 2,223,800 |
| 2017-01-09 | $30.19 | $30.68 | $30.05 | $30.14 | $30.14 | 1,670,100 |
| 2017-01-06 | $30.73 | $30.79 | $30.22 | $30.52 | $30.52 | 1,839,670 |
| 2017-01-05 | $31.16 | $31.16 | $30.70 | $30.71 | $30.71 | 1,836,840 |
| 2017-01-04 | $30.82 | $31.37 | $30.82 | $31.18 | $31.18 | 2,942,260 |
| 2017-01-03 | $30.68 | $31.40 | $30.50 | $30.98 | $30.98 | 1,530,100 |
| 2017-01-02 | $30.81 | $30.81 | $30.81 | $30.81 | $30.81 | 0 |
| 2016-12-30 | $30.86 | $30.86 | $30.34 | $30.81 | $30.81 | 1,941,800 |
| 2016-12-29 | $30.40 | $33.61 | $30.20 | $30.70 | $30.70 | 5,642,750 |
| 2016-12-28 | $31.03 | $31.34 | $30.19 | $30.55 | $30.55 | 1,399,180 |
| 2016-12-27 | $31.00 | $31.60 | $30.98 | $31.15 | $31.15 | 1,168,300 |
| 2016-12-26 | $30.90 | $31.66 | $29.33 | $31.47 | $31.47 | 1,470,060 |
| 2016-12-23 | $31.45 | $31.57 | $30.60 | $31.10 | $31.10 | 1,813,800 |
| 2016-12-22 | $31.01 | $31.94 | $30.90 | $31.36 | $31.36 | 1,779,280 |
| 2016-12-21 | $31.03 | $31.25 | $30.77 | $31.01 | $31.01 | 1,890,910 |
| 2016-12-20 | $30.70 | $31.39 | $30.61 | $30.95 | $30.95 | 2,599,740 |
| 2016-12-19 | $32.24 | $32.55 | $31.02 | $31.10 | $31.10 | 4,374,380 |
| 2016-12-16 | $33.10 | $33.65 | $32.52 | $32.78 | $32.78 | 5,438,430 |
| 2016-12-15 | $32.52 | $33.39 | $31.85 | $33.31 | $33.31 | 3,564,140 |
| 2016-12-14 | $32.16 | $33.62 | $31.30 | $32.87 | $32.87 | 4,692,490 |
| 2016-12-13 | $30.18 | $33.58 | $30.05 | $32.96 | $32.96 | 5,363,300 |
| 2016-12-12 | $33.00 | $34.12 | $30.92 | $31.19 | $31.19 | 5,578,660 |
| 2016-12-09 | $36.00 | $36.19 | $33.32 | $34.36 | $34.36 | 5,823,960 |
| 2016-12-08 | $36.01 | $37.37 | $35.96 | $36.71 | $36.71 | 12,472,410 |
| 2016-12-07 | $34.76 | $34.76 | $34.76 | $34.76 | $34.76 | 1,124,010 |
| 2016-12-06 | $30.48 | $32.10 | $30.47 | $31.60 | $31.60 | 4,128,230 |
| 2016-12-05 | $30.72 | $32.45 | $30.23 | $30.50 | $30.50 | 4,315,200 |
| 2016-12-02 | $33.78 | $33.78 | $31.90 | $32.06 | $32.06 | 3,705,060 |
| 2016-12-01 | $34.47 | $34.89 | $33.74 | $34.00 | $34.00 | 3,349,820 |
| 2016-11-30 | $34.48 | $35.15 | $33.55 | $35.00 | $35.00 | 2,842,380 |
| 2016-11-29 | $35.39 | $35.82 | $33.79 | $34.96 | $34.96 | 3,635,660 |
| 2016-11-28 | $35.62 | $35.85 | $34.73 | $35.76 | $35.76 | 3,106,390 |
| 2016-11-25 | $36.00 | $36.19 | $35.20 | $35.96 | $35.96 | 2,412,380 |
| 2016-11-24 | $37.00 | $37.00 | $35.20 | $36.56 | $36.56 | 3,949,750 |
| 2016-11-23 | $36.81 | $37.50 | $35.78 | $37.12 | $37.12 | 4,584,250 |
| 2016-11-22 | $36.80 | $38.70 | $36.41 | $36.81 | $36.81 | 7,675,330 |
| 2016-11-21 | $32.88 | $36.93 | $32.88 | $36.93 | $36.93 | 7,741,090 |
| 2016-11-18 | $32.84 | $34.35 | $32.31 | $33.57 | $33.57 | 5,292,510 |
| 2016-11-17 | $32.01 | $34.49 | $31.88 | $33.57 | $33.57 | 6,939,470 |
| 2016-11-16 | $33.00 | $33.00 | $31.42 | $32.03 | $32.03 | 8,053,370 |
| 2016-11-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-11-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-11-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-11-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-11-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-11-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-11-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-11-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-11-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-11-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-11-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-11 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-10 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-04 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-10-03 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-28 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-27 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-21 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-20 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-14 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-13 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-12 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-07 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-06 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-05 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-02 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-09-01 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-31 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-30 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-29 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-26 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-25 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-24 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-23 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-22 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-19 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-18 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-17 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-16 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-15 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 0 |
| 2016-08-12 | $29.75 | $30.20 | $29.50 | $30.00 | $30.00 | 653,440 |
| 2016-08-11 | $29.61 | $30.30 | $29.50 | $29.60 | $29.60 | 998,340 |
| 2016-08-10 | $30.09 | $30.24 | $29.67 | $29.87 | $29.87 | 835,540 |
| 2016-08-09 | $29.50 | $30.50 | $29.50 | $30.09 | $30.09 | 932,450 |
| 2016-08-08 | $29.30 | $31.40 | $29.11 | $29.97 | $29.97 | 1,777,670 |
| 2016-08-05 | $28.98 | $29.50 | $28.40 | $29.47 | $29.47 | 1,127,730 |
| 2016-08-04 | $29.04 | $29.35 | $28.76 | $28.89 | $28.89 | 1,110,550 |
| 2016-08-03 | $28.91 | $29.51 | $28.56 | $29.18 | $29.18 | 762,850 |
| 2016-08-02 | $28.43 | $29.22 | $27.92 | $28.90 | $28.90 | 727,820 |
| 2016-08-01 | $29.29 | $29.50 | $27.80 | $28.20 | $28.20 | 1,339,550 |
| 2016-07-29 | $30.00 | $30.08 | $29.20 | $29.28 | $29.28 | 828,030 |
| 2016-07-28 | $29.71 | $30.17 | $29.62 | $29.94 | $29.94 | 1,176,010 |
| 2016-07-27 | $32.09 | $32.25 | $29.50 | $29.85 | $29.85 | 1,695,870 |
| 2016-07-26 | $31.10 | $32.17 | $30.84 | $32.09 | $32.09 | 1,140,070 |
| 2016-07-25 | $31.48 | $31.48 | $30.60 | $30.84 | $30.84 | 1,074,040 |
| 2016-07-22 | $32.50 | $32.50 | $31.60 | $31.68 | $31.68 | 1,109,830 |
| 2016-07-21 | $32.38 | $32.58 | $32.09 | $32.34 | $32.34 | 997,370 |
| 2016-07-20 | $32.26 | $32.67 | $31.84 | $32.32 | $32.32 | 943,930 |
| 2016-07-19 | $32.86 | $32.96 | $32.09 | $32.25 | $32.25 | 1,127,910 |
| 2016-07-18 | $32.70 | $33.10 | $32.49 | $32.86 | $32.86 | 1,147,210 |
| 2016-07-15 | $32.65 | $32.81 | $32.40 | $32.70 | $32.70 | 1,176,480 |
| 2016-07-14 | $32.59 | $32.90 | $32.33 | $32.66 | $32.66 | 1,287,430 |
| 2016-07-13 | $33.32 | $33.40 | $32.55 | $32.70 | $32.70 | 1,717,900 |
| 2016-07-12 | $32.69 | $33.18 | $32.33 | $33.07 | $33.07 | 2,029,350 |
| 2016-07-11 | $33.00 | $33.80 | $32.60 | $32.99 | $32.99 | 2,612,140 |
| 2016-07-08 | $34.80 | $34.80 | $33.20 | $33.40 | $33.40 | 3,821,080 |
| 2016-07-07 | $34.49 | $35.83 | $33.04 | $34.80 | $34.80 | 6,936,660 |
| 2016-07-06 | $30.42 | $33.62 | $30.00 | $33.62 | $33.62 | 3,234,050 |
| 2016-07-05 | $30.63 | $30.94 | $29.95 | $30.56 | $30.56 | 1,417,530 |
| 2016-07-04 | $30.00 | $30.79 | $29.90 | $30.63 | $30.63 | 1,220,280 |
| 2016-07-01 | $30.73 | $31.00 | $30.20 | $30.45 | $30.45 | 1,428,060 |
| 2016-06-30 | $30.90 | $31.00 | $30.03 | $30.73 | $30.73 | 1,225,090 |
| 2016-06-29 | $31.15 | $31.58 | $30.56 | $30.71 | $30.71 | 1,649,450 |
| 2016-06-28 | $30.40 | $31.10 | $30.32 | $31.06 | $31.06 | 1,711,730 |
| 2016-06-27 | $30.05 | $30.96 | $29.70 | $30.71 | $30.71 | 1,312,840 |
| 2016-06-24 | $30.87 | $31.56 | $29.77 | $30.49 | $30.49 | 2,095,460 |
| 2016-06-23 | $30.45 | $31.79 | $30.30 | $30.87 | $30.87 | 2,004,690 |
| 2016-06-22 | $30.00 | $30.75 | $29.30 | $30.70 | $30.70 | 2,073,860 |
| 2016-06-21 | $30.96 | $31.51 | $30.15 | $30.19 | $30.19 | 1,906,750 |
| 2016-06-20 | $31.99 | $31.99 | $29.35 | $31.02 | $31.02 | 3,188,190 |
| 2016-06-17 | $33.26 | $33.30 | $32.40 | $32.58 | $32.58 | 1,040,450 |
| 2016-06-16 | $32.79 | $33.47 | $32.40 | $32.87 | $32.87 | 1,383,150 |
| 2016-06-15 | $32.02 | $33.60 | $32.02 | $33.31 | $33.31 | 1,637,200 |
| 2016-06-14 | $31.12 | $32.83 | $30.01 | $32.79 | $32.79 | 1,757,340 |
| 2016-06-13 | $34.00 | $34.20 | $31.74 | $31.82 | $31.82 | 1,711,160 |
| 2016-06-10 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2016-06-09 | $34.45 | $34.45 | $34.45 | $34.45 | $34.45 | 0 |
| 2016-06-08 | $34.80 | $34.99 | $33.96 | $34.45 | $34.45 | 1,820,980 |
| 2016-06-07 | $35.37 | $35.95 | $34.61 | $34.92 | $34.92 | 2,204,400 |
| 2016-06-06 | $35.28 | $37.80 | $35.28 | $35.97 | $35.97 | 3,665,520 |
| 2016-06-03 | $34.50 | $36.50 | $34.22 | $35.81 | $35.81 | 4,242,490 |
| 2016-06-02 | $34.00 | $34.29 | $33.81 | $34.17 | $34.17 | 1,679,880 |
| 2016-06-01 | $34.78 | $34.78 | $34.78 | $34.78 | $34.78 | 0 |
| 2016-05-31 | $33.80 | $35.00 | $33.56 | $34.78 | $34.78 | 2,396,130 |
| 2016-05-30 | $34.50 | $34.79 | $33.50 | $33.63 | $33.63 | 1,267,190 |
| 2016-05-27 | $34.90 | $34.98 | $33.54 | $33.83 | $33.83 | 2,550,420 |
| 2016-05-26 | $33.50 | $35.60 | $32.04 | $35.05 | $35.05 | 3,397,910 |
| 2016-05-25 | $33.86 | $34.68 | $32.97 | $33.29 | $33.29 | 2,049,030 |
| 2016-05-24 | $35.00 | $35.10 | $33.70 | $33.84 | $33.84 | 2,747,970 |
| 2016-05-23 | $33.99 | $36.89 | $33.52 | $35.24 | $35.24 | 4,699,360 |
| 2016-05-20 | $36.00 | $36.00 | $34.30 | $35.18 | $35.18 | 3,759,160 |
| 2016-05-19 | $33.99 | $36.50 | $33.60 | $36.36 | $36.36 | 5,279,910 |
| 2016-05-18 | $34.80 | $35.00 | $32.80 | $33.18 | $33.18 | 3,228,990 |
| 2016-05-17 | $34.00 | $35.70 | $33.51 | $35.26 | $35.26 | 4,905,690 |
| 2016-05-16 | $31.83 | $34.68 | $31.53 | $33.98 | $33.98 | 6,530,060 |
| 2016-05-13 | $28.88 | $31.53 | $28.88 | $31.53 | $31.53 | 5,953,240 |
| 2016-05-12 | $28.70 | $29.10 | $26.66 | $28.66 | $28.66 | 2,596,550 |
| 2016-05-11 | $28.54 | $29.51 | $28.40 | $29.51 | $29.51 | 4,621,490 |
| 2016-05-10 | $25.86 | $27.50 | $25.80 | $26.83 | $26.83 | 1,960,010 |
| 2016-05-09 | $29.00 | $29.00 | $26.87 | $26.87 | $26.87 | 2,058,640 |
| 2016-05-06 | $31.78 | $31.78 | $29.43 | $29.86 | $29.86 | 2,376,110 |
| 2016-05-05 | $32.63 | $32.79 | $31.18 | $32.03 | $32.03 | 2,590,450 |
| 2016-05-04 | $32.12 | $33.18 | $31.69 | $32.79 | $32.79 | 1,858,200 |
| 2016-05-03 | $31.95 | $32.48 | $31.50 | $32.25 | $32.25 | 1,456,280 |
| 2016-05-02 | $31.96 | $31.96 | $31.96 | $31.96 | $31.96 | 0 |
| 2016-04-29 | $31.55 | $32.19 | $31.26 | $31.96 | $31.96 | 1,253,120 |
| 2016-04-28 | $31.97 | $31.97 | $30.40 | $31.73 | $31.73 | 1,357,660 |
| 2016-04-27 | $32.32 | $32.32 | $31.40 | $31.76 | $31.76 | 1,364,570 |
| 2016-04-26 | $31.09 | $32.40 | $30.51 | $32.19 | $32.19 | 2,467,990 |
| 2016-04-25 | $30.66 | $31.35 | $30.21 | $31.10 | $31.10 | 779,910 |
| 2016-04-22 | $30.24 | $31.46 | $30.01 | $31.18 | $31.18 | 1,596,760 |
| 2016-04-21 | $30.00 | $30.79 | $30.00 | $30.50 | $30.50 | 1,586,800 |
| 2016-04-20 | $32.49 | $32.74 | $29.58 | $30.49 | $30.49 | 3,843,390 |
| 2016-04-19 | $31.50 | $32.49 | $31.18 | $32.43 | $32.43 | 2,698,740 |
| 2016-04-18 | $31.35 | $32.78 | $31.02 | $31.35 | $31.35 | 3,996,470 |
| 2016-04-15 | $31.27 | $31.80 | $30.70 | $31.34 | $31.34 | 2,042,960 |
| 2016-04-14 | $31.36 | $31.54 | $30.36 | $31.32 | $31.32 | 1,930,920 |
| 2016-04-13 | $31.00 | $31.88 | $30.95 | $31.27 | $31.27 | 3,361,290 |
| 2016-04-12 | $32.20 | $32.27 | $30.84 | $31.45 | $31.45 | 3,622,470 |
| 2016-04-11 | $34.50 | $34.50 | $31.74 | $32.28 | $32.28 | 4,645,860 |
| 2016-04-08 | $29.10 | $32.91 | $29.08 | $32.91 | $32.91 | 6,179,800 |
| 2016-04-07 | $27.08 | $29.92 | $26.88 | $29.92 | $29.92 | 8,745,910 |
| 2016-04-06 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2016-04-05 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2016-04-04 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2016-04-01 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2016-03-31 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2016-03-30 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2016-03-29 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2016-03-28 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2016-03-25 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2016-03-24 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2016-03-23 | $27.20 | $27.20 | $27.20 | $27.20 | $27.20 | 0 |
| 2016-03-22 | $25.38 | $27.88 | $24.91 | $27.20 | $27.20 | 3,390,340 |
| 2016-03-21 | $25.20 | $25.99 | $25.00 | $25.38 | $25.38 | 1,847,630 |
| 2016-03-18 | $24.33 | $25.33 | $24.03 | $24.92 | $24.92 | 2,912,900 |
| 2016-03-17 | $23.95 | $24.74 | $23.46 | $24.33 | $24.33 | 3,196,120 |
| 2016-03-16 | $23.70 | $24.19 | $23.00 | $23.65 | $23.65 | 3,840,930 |
| 2016-03-15 | $23.01 | $23.47 | $22.70 | $22.98 | $22.98 | 1,825,490 |
| 2016-03-14 | $22.80 | $23.90 | $22.58 | $23.34 | $23.34 | 2,718,240 |
| 2016-03-11 | $22.02 | $22.99 | $22.00 | $22.60 | $22.60 | 1,492,000 |
| 2016-03-10 | $23.20 | $23.46 | $22.60 | $22.65 | $22.65 | 1,246,150 |
| 2016-03-09 | $23.30 | $23.71 | $23.02 | $23.32 | $23.32 | 1,610,060 |
| 2016-03-08 | $23.80 | $25.00 | $22.68 | $24.09 | $24.09 | 4,127,540 |
| 2016-03-07 | $22.61 | $24.40 | $22.61 | $24.24 | $24.24 | 4,219,870 |
| 2016-03-04 | $23.50 | $23.78 | $21.70 | $22.57 | $22.57 | 3,200,660 |
| 2016-03-03 | $24.05 | $24.45 | $23.54 | $23.66 | $23.66 | 2,864,170 |
| 2016-03-02 | $23.11 | $24.35 | $22.85 | $24.06 | $24.06 | 5,656,830 |
| 2016-03-01 | $23.04 | $23.60 | $22.48 | $23.23 | $23.23 | 2,686,730 |
| 2016-02-29 | $23.03 | $23.40 | $21.03 | $23.05 | $23.05 | 6,018,900 |
| 2016-02-26 | $24.57 | $24.78 | $23.15 | $23.25 | $23.25 | 4,107,980 |
| 2016-02-25 | $27.34 | $27.67 | $24.89 | $24.89 | $24.89 | 3,527,950 |
| 2016-02-24 | $28.50 | $28.57 | $26.79 | $27.65 | $27.65 | 3,702,070 |
| 2016-02-23 | $28.90 | $29.24 | $28.18 | $28.50 | $28.50 | 4,600,070 |
| 2016-02-22 | $28.35 | $29.40 | $27.91 | $29.29 | $29.29 | 7,811,060 |
| 2016-02-19 | $28.60 | $28.89 | $27.90 | $28.23 | $28.23 | 6,590,720 |
| 2016-02-18 | $27.65 | $29.44 | $27.21 | $29.01 | $29.01 | 12,649,760 |
| 2016-02-17 | $26.98 | $27.98 | $26.40 | $27.50 | $27.50 | 9,891,620 |
| 2016-02-16 | $26.35 | $27.32 | $26.35 | $27.00 | $27.00 | 5,587,780 |
| 2016-02-15 | $25.25 | $26.90 | $25.25 | $26.69 | $26.69 | 2,792,220 |
| 2016-02-12 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2016-02-11 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2016-02-10 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2016-02-09 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2016-02-08 | $27.57 | $27.57 | $27.57 | $27.57 | $27.57 | 0 |
| 2016-02-05 | $28.00 | $28.11 | $27.41 | $27.57 | $27.57 | 3,377,370 |
| 2016-02-04 | $28.30 | $28.50 | $27.51 | $28.18 | $28.18 | 4,757,960 |
| 2016-02-03 | $27.50 | $28.28 | $26.81 | $28.18 | $28.18 | 3,274,830 |
| 2016-02-02 | $27.51 | $28.49 | $27.34 | $28.21 | $28.21 | 4,933,050 |
| 2016-02-01 | $26.30 | $28.10 | $26.05 | $28.06 | $28.06 | 4,510,700 |
| 2016-01-29 | $24.70 | $27.60 | $24.02 | $27.41 | $27.41 | 6,157,310 |
| 2016-01-28 | $24.00 | $25.60 | $23.24 | $25.33 | $25.33 | 4,461,170 |
| 2016-01-27 | $25.81 | $25.81 | $23.45 | $24.74 | $24.74 | 4,047,840 |
| 2016-01-26 | $29.00 | $29.00 | $26.05 | $26.05 | $26.05 | 3,125,880 |
| 2016-01-25 | $28.70 | $29.91 | $28.00 | $28.94 | $28.94 | 4,969,930 |
| 2016-01-22 | $28.52 | $29.24 | $26.28 | $28.54 | $28.54 | 4,089,770 |
| 2016-01-21 | $30.50 | $31.00 | $27.97 | $28.22 | $28.22 | 3,694,690 |
| 2016-01-20 | $32.57 | $33.04 | $31.00 | $31.08 | $31.08 | 4,054,460 |
| 2016-01-19 | $31.44 | $33.22 | $30.92 | $33.04 | $33.04 | 4,347,210 |
| 2016-01-18 | $30.97 | $32.60 | $30.00 | $31.44 | $31.44 | 2,927,430 |
| 2016-01-15 | $32.00 | $34.25 | $31.10 | $32.17 | $32.17 | 3,255,810 |
| 2016-01-14 | $31.75 | $34.10 | $30.64 | $33.13 | $33.13 | 4,343,210 |
| 2016-01-13 | $36.12 | $37.10 | $34.04 | $34.04 | $34.04 | 5,329,910 |
| 2016-01-12 | $35.50 | $39.00 | $35.20 | $37.82 | $37.82 | 4,858,710 |
| 2016-01-11 | $35.70 | $39.71 | $32.49 | $37.68 | $37.68 | 8,020,180 |
| 2016-01-08 | $35.88 | $36.10 | $32.00 | $36.10 | $36.10 | 7,545,640 |
| 2016-01-07 | $36.00 | $36.28 | $31.88 | $32.82 | $32.82 | 5,739,490 |
| 2016-01-06 | $32.98 | $32.98 | $31.00 | $32.98 | $32.98 | 12,078,130 |
| 2016-01-05 | $29.98 | $29.98 | $29.98 | $29.98 | $29.98 | 192,390 |
| 2016-01-04 | $27.25 | $27.25 | $27.25 | $27.25 | $27.25 | 49,070 |
| 2016-01-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-31 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-25 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-18 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-15 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-08 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-04 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-02 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-12-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-27 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-26 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-25 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-20 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-19 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-18 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-13 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-06 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-04 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-11-02 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-27 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-26 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-20 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-19 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-15 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-13 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-12 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-08 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-06 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-05 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-02 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-10-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-30 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-29 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-28 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-25 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-24 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-23 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-22 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-21 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-18 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-17 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-16 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-15 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-14 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-11 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-10 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-09 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-08 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-07 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-04 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-03 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-02 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-09-01 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-08-31 | $24.77 | $24.77 | $24.77 | $24.77 | $24.77 | 0 |
| 2015-08-28 | $23.21 | $25.00 | $22.53 | $24.77 | $24.77 | 5,204,740 |
| 2015-08-27 | $22.80 | $24.62 | $21.53 | $23.97 | $23.97 | 6,135,540 |
| 2015-08-26 | $24.10 | $25.16 | $23.01 | $23.92 | $23.92 | 3,302,800 |
| 2015-08-25 | $21.72 | $25.34 | $21.60 | $24.46 | $24.46 | 10,213,820 |
| 2015-08-24 | $24.00 | $25.00 | $22.94 | $23.96 | $23.96 | 5,899,150 |
| 2015-08-21 | $26.30 | $26.35 | $25.25 | $25.49 | $25.49 | 2,047,710 |
| 2015-08-20 | $26.54 | $27.33 | $25.85 | $26.68 | $26.68 | 2,544,700 |
| 2015-08-19 | $24.60 | $27.07 | $24.00 | $26.52 | $26.52 | 2,833,550 |
| 2015-08-18 | $26.75 | $26.96 | $24.53 | $24.61 | $24.61 | 2,857,800 |
| 2015-08-17 | $26.01 | $26.90 | $26.01 | $26.73 | $26.73 | 2,601,290 |
| 2015-08-14 | $25.43 | $26.49 | $25.43 | $26.44 | $26.44 | 2,691,000 |
| 2015-08-13 | $25.01 | $25.50 | $24.80 | $25.41 | $25.41 | 1,278,590 |
| 2015-08-12 | $25.67 | $25.67 | $24.80 | $25.17 | $25.17 | 1,346,220 |
| 2015-08-11 | $25.60 | $26.20 | $25.23 | $25.67 | $25.67 | 2,067,830 |
| 2015-08-10 | $25.10 | $26.07 | $24.68 | $26.03 | $26.03 | 3,504,580 |
| 2015-08-07 | $24.60 | $25.31 | $24.60 | $25.23 | $25.23 | 1,076,930 |
| 2015-08-06 | $24.32 | $24.71 | $23.60 | $24.44 | $24.44 | 1,157,470 |
| 2015-08-05 | $25.90 | $25.94 | $24.76 | $24.89 | $24.89 | 2,059,440 |
| 2015-08-04 | $25.51 | $25.96 | $24.61 | $25.83 | $25.83 | 2,916,870 |
Hangzhou TianMuShan Pharm Enterp Company (600671) News Headlines
Recent Hangzhou TianMuShan Pharm Enterp Company (600671) News
Similar Companies to Hangzhou TianMuShan Pharm Enterp Company (600671) 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 | -- | -- | -- |