Shanghai Duolun Industry Company Ltd (600696) Exchange: SHG
Data as of Aug. 27, 2025
$6.07 ($-0.08) -1.30%
Shanghai Duolun Industry Company Ltd - Daily Information
Click for more stock information on Shanghai Duolun Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.18 |
| Previous Close | $6.07 |
| High | $6.19 |
| Low | $6.07 |
| Adjusted Open | $6.18 |
| Previous Adjusted Close | $6.07 |
| Adjusted High | $6.19 |
| Adjusted Low | $6.07 |
About Shanghai Duolun Industry Company Ltd (600696)
SHANGHAI DUOLUN INDUSTRY CO., LTD. is principally engaged in real estate development and commodity residential buildings distribution. The Company operates its businesses primarily in Fujian and Hubei districts in China.
Invest in Shanghai Duolun Industry Company Ltd (600696)
Historical Stock Data for Shanghai Duolun Industry Company Ltd (600696)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $6.18 | $6.19 | $6.07 | $6.07 | $6.07 | 3,701,200 |
| 2025-07-17 | $6.17 | $6.28 | $6.12 | $6.15 | $6.15 | 5,242,900 |
| 2025-07-16 | $5.99 | $6.34 | $5.95 | $6.23 | $6.23 | 6,656,000 |
| 2025-07-15 | $6.10 | $6.14 | $5.86 | $6.04 | $6.04 | 6,208,500 |
| 2025-07-14 | $6.23 | $6.26 | $6.13 | $6.16 | $6.16 | 4,930,600 |
| 2025-07-11 | $6.31 | $6.38 | $6.20 | $6.31 | $6.31 | 4,726,710 |
| 2025-07-10 | $6.43 | $6.44 | $6.30 | $6.33 | $6.33 | 4,461,100 |
| 2025-07-09 | $6.40 | $6.55 | $6.40 | $6.42 | $6.42 | 3,562,180 |
| 2025-07-08 | $6.41 | $6.47 | $6.39 | $6.43 | $6.43 | 2,703,900 |
| 2025-07-07 | $6.48 | $6.50 | $6.39 | $6.40 | $6.40 | 2,990,600 |
| 2025-07-04 | $6.61 | $6.73 | $6.48 | $6.48 | $6.48 | 5,563,500 |
| 2025-07-03 | $6.52 | $6.90 | $6.50 | $6.68 | $6.68 | 7,474,300 |
| 2025-07-02 | $6.58 | $6.70 | $6.39 | $6.59 | $6.59 | 6,711,900 |
| 2025-06-30 | $6.55 | $6.88 | $6.52 | $6.71 | $6.71 | 7,607,210 |
| 2025-06-27 | $6.81 | $6.84 | $6.54 | $6.55 | $6.55 | 7,720,400 |
| 2025-06-26 | $6.35 | $6.68 | $6.33 | $6.68 | $6.68 | 6,010,500 |
| 2025-06-25 | $6.51 | $6.52 | $6.33 | $6.36 | $6.36 | 7,316,600 |
| 2025-06-24 | $6.45 | $6.60 | $6.41 | $6.54 | $6.54 | 5,912,200 |
| 2025-06-23 | $6.23 | $6.50 | $6.13 | $6.41 | $6.41 | 6,772,400 |
| 2025-06-20 | $6.53 | $6.66 | $6.38 | $6.38 | $6.38 | 6,547,900 |
| 2025-06-19 | $6.72 | $6.86 | $6.51 | $6.53 | $6.53 | 7,070,100 |
| 2025-06-18 | $6.82 | $7.11 | $6.78 | $6.78 | $6.78 | 6,592,500 |
| 2025-06-17 | $7.00 | $7.02 | $6.75 | $6.85 | $6.85 | 6,300,150 |
| 2025-06-13 | $7.38 | $7.38 | $7.02 | $7.02 | $7.02 | 10,094,400 |
| 2025-06-12 | $7.45 | $7.57 | $7.33 | $7.39 | $7.39 | 7,101,900 |
| 2025-06-11 | $7.69 | $7.69 | $7.45 | $7.49 | $7.49 | 7,282,700 |
| 2025-06-10 | $7.65 | $7.80 | $7.48 | $7.69 | $7.69 | 11,874,560 |
| 2025-06-09 | $7.16 | $7.54 | $7.13 | $7.54 | $7.54 | 11,922,380 |
| 2025-06-06 | $7.18 | $7.36 | $7.04 | $7.18 | $7.18 | 9,169,880 |
| 2025-06-05 | $7.49 | $7.65 | $7.20 | $7.32 | $7.32 | 10,338,810 |
| 2025-06-04 | $7.30 | $7.60 | $7.29 | $7.43 | $7.43 | 8,776,170 |
| 2025-06-03 | $7.65 | $7.77 | $7.39 | $7.39 | $7.39 | 13,033,610 |
| 2025-05-30 | $7.67 | $8.00 | $7.53 | $7.78 | $7.78 | 11,116,000 |
| 2025-05-29 | $8.03 | $8.21 | $7.78 | $7.78 | $7.78 | 15,833,100 |
| 2025-05-28 | $8.30 | $8.30 | $7.70 | $8.19 | $8.19 | 23,719,530 |
| 2025-05-27 | $7.47 | $7.90 | $7.41 | $7.90 | $7.90 | 6,320,630 |
| 2025-05-26 | $7.62 | $7.66 | $7.13 | $7.52 | $7.52 | 17,605,380 |
| 2025-05-23 | $7.45 | $7.73 | $7.08 | $7.43 | $7.43 | 26,859,290 |
| 2025-05-22 | $7.36 | $7.36 | $7.15 | $7.36 | $7.36 | 11,712,500 |
| 2025-05-21 | $6.99 | $7.01 | $6.83 | $7.01 | $7.01 | 4,129,510 |
| 2025-05-20 | $6.36 | $6.68 | $6.31 | $6.68 | $6.68 | 7,671,430 |
| 2025-05-19 | $6.17 | $6.36 | $6.13 | $6.36 | $6.36 | 15,162,070 |
| 2025-05-16 | $6.28 | $6.28 | $6.02 | $6.06 | $6.06 | 11,945,730 |
| 2025-05-15 | $6.13 | $6.38 | $6.13 | $6.20 | $6.20 | 16,278,700 |
| 2025-05-14 | $6.13 | $6.35 | $6.07 | $6.14 | $6.14 | 18,382,700 |
| 2025-05-13 | $6.06 | $6.43 | $6.04 | $6.32 | $6.32 | 23,001,860 |
| 2025-05-12 | $6.03 | $6.29 | $5.73 | $6.12 | $6.12 | 24,518,200 |
| 2025-05-09 | $5.66 | $6.00 | $5.61 | $6.00 | $6.00 | 22,476,990 |
| 2025-05-08 | $5.64 | $6.03 | $5.64 | $5.71 | $5.71 | 26,849,180 |
| 2025-05-07 | $5.95 | $6.02 | $5.94 | $5.94 | $5.94 | 6,753,500 |
| 2025-05-06 | $5.65 | $6.25 | $5.65 | $6.25 | $6.25 | 35,240,000 |
| 2025-04-30 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 345,600 |
| 2025-04-29 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 191,100 |
| 2025-04-28 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 127,400 |
| 2025-04-25 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 110,400 |
| 2025-04-24 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 78,900 |
| 2025-04-23 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 538,300 |
| 2025-04-21 | $8.02 | $8.25 | $7.93 | $8.09 | $8.09 | 10,459,930 |
| 2025-04-18 | $8.46 | $8.53 | $8.10 | $8.16 | $8.16 | 11,498,100 |
| 2025-04-17 | $8.50 | $8.84 | $8.42 | $8.51 | $8.51 | 8,963,800 |
| 2025-04-16 | $8.81 | $8.84 | $8.37 | $8.60 | $8.60 | 11,665,600 |
| 2025-04-15 | $9.21 | $9.24 | $8.84 | $8.90 | $8.90 | 12,263,100 |
| 2025-04-14 | $8.47 | $9.51 | $8.47 | $9.24 | $9.24 | 19,091,600 |
| 2025-04-11 | $9.00 | $9.25 | $8.97 | $9.03 | $9.03 | 11,622,300 |
| 2025-04-10 | $8.77 | $9.30 | $8.48 | $9.16 | $9.16 | 17,033,500 |
| 2025-04-09 | $8.47 | $9.20 | $7.77 | $8.77 | $8.77 | 16,722,000 |
| 2025-04-08 | $7.70 | $8.67 | $7.70 | $8.62 | $8.62 | 13,938,500 |
| 2025-04-07 | $8.80 | $8.80 | $8.19 | $8.19 | $8.19 | 11,647,600 |
| 2025-04-03 | $8.98 | $9.35 | $8.94 | $9.10 | $9.10 | 10,861,400 |
| 2025-04-02 | $9.44 | $9.44 | $8.91 | $9.07 | $9.07 | 13,084,500 |
| 2025-04-01 | $9.01 | $9.67 | $8.79 | $9.35 | $9.35 | 18,764,440 |
| 2025-03-31 | $9.01 | $9.47 | $8.69 | $8.83 | $8.83 | 16,337,800 |
| 2025-03-28 | $9.20 | $9.81 | $9.20 | $9.20 | $9.20 | 23,164,070 |
| 2025-03-27 | $10.22 | $10.62 | $10.22 | $10.22 | $10.22 | 24,832,690 |
| 2025-03-26 | $9.76 | $11.58 | $9.76 | $11.36 | $11.36 | 33,764,670 |
| 2025-03-25 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 2,227,700 |
| 2025-03-24 | $12.04 | $12.04 | $12.04 | $12.04 | $12.04 | 3,731,400 |
| 2025-03-21 | $13.09 | $13.86 | $13.09 | $13.38 | $13.38 | 19,601,110 |
| 2025-03-20 | $13.01 | $13.39 | $12.85 | $13.27 | $13.27 | 14,949,000 |
| 2025-03-19 | $12.90 | $13.68 | $12.90 | $13.22 | $13.22 | 16,955,680 |
| 2025-03-18 | $13.70 | $13.82 | $13.28 | $13.30 | $13.30 | 26,596,580 |
| 2025-03-17 | $12.76 | $14.84 | $12.76 | $14.13 | $14.13 | 40,217,590 |
| 2025-03-14 | $13.00 | $14.29 | $12.80 | $13.55 | $13.55 | 46,423,520 |
| 2025-03-13 | $11.76 | $12.99 | $11.52 | $12.99 | $12.99 | 27,922,340 |
| 2025-03-12 | $11.80 | $12.26 | $11.73 | $11.81 | $11.81 | 14,804,350 |
| 2025-03-11 | $11.57 | $12.30 | $11.47 | $12.01 | $12.01 | 18,802,320 |
| 2025-03-10 | $11.94 | $12.14 | $11.69 | $11.82 | $11.82 | 14,830,830 |
| 2025-03-07 | $11.70 | $12.57 | $11.51 | $12.17 | $12.17 | 25,382,410 |
| 2025-03-06 | $11.60 | $11.96 | $11.38 | $11.87 | $11.87 | 17,617,010 |
| 2025-03-05 | $11.94 | $12.13 | $11.30 | $11.46 | $11.46 | 15,730,910 |
| 2025-03-04 | $12.29 | $12.34 | $11.60 | $11.82 | $11.82 | 22,115,950 |
| 2025-03-03 | $12.28 | $12.99 | $12.20 | $12.32 | $12.32 | 36,385,700 |
| 2025-02-28 | $11.08 | $12.28 | $10.89 | $12.28 | $12.28 | 25,090,300 |
| 2025-02-27 | $11.05 | $11.44 | $10.94 | $11.16 | $11.16 | 13,306,180 |
| 2025-02-26 | $11.33 | $11.40 | $10.84 | $11.08 | $11.08 | 14,254,070 |
| 2025-02-25 | $11.55 | $11.75 | $11.21 | $11.27 | $11.27 | 15,845,130 |
| 2025-02-24 | $11.40 | $12.40 | $11.12 | $11.84 | $11.84 | 19,771,590 |
| 2025-02-20 | $12.05 | $12.05 | $11.13 | $11.28 | $11.28 | 19,579,540 |
| 2025-02-19 | $12.00 | $12.42 | $11.80 | $12.06 | $12.06 | 20,653,370 |
| 2025-02-18 | $11.38 | $12.86 | $11.29 | $12.29 | $12.29 | 30,556,200 |
| 2025-02-17 | $11.22 | $12.00 | $10.24 | $11.86 | $11.86 | 25,933,750 |
| 2025-02-14 | $11.20 | $12.20 | $11.20 | $11.38 | $11.38 | 34,037,380 |
| 2025-02-13 | $10.14 | $11.15 | $9.87 | $11.15 | $11.15 | 18,861,440 |
| 2025-02-12 | $9.59 | $10.43 | $9.45 | $10.14 | $10.14 | 17,654,150 |
| 2025-02-11 | $10.05 | $10.42 | $9.51 | $9.56 | $9.56 | 22,331,400 |
| 2025-02-10 | $9.30 | $9.96 | $9.15 | $9.96 | $9.96 | 20,543,100 |
| 2025-02-07 | $8.81 | $9.31 | $8.73 | $9.05 | $9.05 | 22,141,280 |
| 2025-02-06 | $8.33 | $9.06 | $8.33 | $8.87 | $8.87 | 26,684,370 |
| 2025-02-05 | $8.45 | $8.45 | $8.45 | $8.45 | $8.45 | 2,840,100 |
| 2025-01-27 | $9.39 | $9.39 | $9.39 | $9.39 | $9.39 | 1,971,000 |
| 2025-01-24 | $10.64 | $10.64 | $10.30 | $10.43 | $10.43 | 7,716,600 |
| 2025-01-23 | $10.78 | $11.16 | $10.64 | $10.64 | $10.64 | 6,364,000 |
| 2025-01-22 | $11.01 | $11.01 | $10.69 | $10.72 | $10.72 | 5,000,000 |
| 2025-01-21 | $11.29 | $11.33 | $10.66 | $11.00 | $11.00 | 6,349,500 |
| 2025-01-20 | $11.40 | $11.52 | $11.13 | $11.25 | $11.25 | 7,585,410 |
| 2025-01-17 | $11.24 | $11.91 | $11.16 | $11.34 | $11.34 | 11,274,300 |
| 2025-01-16 | $11.28 | $11.64 | $11.05 | $11.35 | $11.35 | 7,590,430 |
| 2025-01-15 | $11.28 | $11.49 | $11.18 | $11.28 | $11.28 | 6,806,100 |
| 2025-01-14 | $10.73 | $11.41 | $10.64 | $11.36 | $11.36 | 9,601,000 |
| 2025-01-13 | $10.44 | $10.64 | $10.18 | $10.63 | $10.63 | 5,577,200 |
| 2025-01-09 | $11.02 | $11.25 | $10.88 | $11.08 | $11.08 | 7,032,600 |
| 2025-01-08 | $10.88 | $11.20 | $10.60 | $11.09 | $11.09 | 10,267,100 |
| 2025-01-07 | $10.64 | $11.01 | $10.34 | $10.90 | $10.90 | 10,672,200 |
| 2025-01-06 | $10.52 | $10.85 | $10.20 | $10.35 | $10.35 | 12,838,300 |
| 2025-01-03 | $12.30 | $12.30 | $11.14 | $11.14 | $11.14 | 14,159,300 |
| 2025-01-02 | $11.80 | $12.79 | $11.65 | $12.38 | $12.38 | 16,742,300 |
| 2024-12-31 | $11.65 | $12.76 | $11.65 | $12.30 | $12.30 | 21,296,100 |
| 2024-12-30 | $11.76 | $11.77 | $11.38 | $11.60 | $11.60 | 8,071,400 |
| 2024-12-27 | $11.58 | $12.05 | $11.46 | $11.85 | $11.85 | 10,576,400 |
| 2024-12-26 | $11.46 | $12.39 | $11.46 | $11.68 | $11.68 | 16,075,900 |
| 2024-12-25 | $12.30 | $12.39 | $11.41 | $11.48 | $11.48 | 15,151,900 |
| 2024-12-24 | $12.90 | $12.98 | $12.14 | $12.45 | $12.45 | 17,588,910 |
| 2024-12-23 | $14.10 | $14.33 | $13.06 | $13.15 | $13.15 | 16,785,600 |
| 2024-12-20 | $14.40 | $15.10 | $14.28 | $14.42 | $14.42 | 15,157,900 |
| 2024-12-19 | $15.45 | $15.89 | $14.50 | $14.60 | $14.60 | 28,010,400 |
| 2024-12-18 | $15.77 | $16.79 | $15.62 | $16.07 | $16.07 | 29,345,590 |
| 2024-12-17 | $15.03 | $16.70 | $14.68 | $16.29 | $16.29 | 37,868,000 |
| 2024-12-16 | $15.31 | $15.64 | $15.00 | $15.18 | $15.18 | 13,749,030 |
| 2024-12-13 | $16.00 | $16.00 | $15.33 | $15.38 | $15.38 | 19,415,990 |
| 2024-12-12 | $15.11 | $16.57 | $14.98 | $16.34 | $16.34 | 30,438,630 |
| 2024-12-11 | $14.68 | $16.02 | $14.57 | $15.39 | $15.39 | 16,792,460 |
| 2024-12-10 | $15.90 | $15.90 | $14.86 | $15.03 | $15.03 | 13,130,820 |
| 2024-12-09 | $15.24 | $15.40 | $14.80 | $14.99 | $14.99 | 11,355,160 |
| 2024-12-06 | $15.43 | $15.76 | $15.20 | $15.41 | $15.41 | 11,544,990 |
| 2024-12-05 | $15.22 | $15.63 | $14.82 | $15.57 | $15.57 | 13,163,070 |
| 2024-12-04 | $15.94 | $15.98 | $15.03 | $15.22 | $15.22 | 14,513,320 |
| 2024-12-03 | $16.20 | $16.39 | $15.66 | $15.93 | $15.93 | 17,143,450 |
| 2024-12-02 | $15.65 | $16.99 | $15.53 | $16.46 | $16.46 | 30,958,290 |
| 2024-11-29 | $14.58 | $15.80 | $14.45 | $15.80 | $15.80 | 15,627,070 |
| 2024-11-28 | $14.38 | $14.77 | $14.32 | $14.36 | $14.36 | 8,699,300 |
| 2024-11-27 | $14.10 | $14.97 | $13.69 | $14.48 | $14.48 | 12,916,690 |
| 2024-11-26 | $13.88 | $14.99 | $13.88 | $14.36 | $14.36 | 14,309,360 |
| 2024-11-25 | $13.71 | $14.34 | $13.58 | $13.97 | $13.97 | 8,514,160 |
| 2024-11-22 | $14.61 | $15.00 | $13.87 | $13.91 | $13.91 | 11,180,000 |
| 2024-11-21 | $14.68 | $15.17 | $14.47 | $14.87 | $14.87 | 11,350,210 |
| 2024-11-20 | $14.69 | $14.99 | $14.40 | $14.68 | $14.68 | 9,994,380 |
| 2024-11-19 | $14.00 | $15.00 | $13.88 | $14.70 | $14.70 | 12,061,440 |
| 2024-11-18 | $14.38 | $15.49 | $13.97 | $14.10 | $14.10 | 13,436,400 |
| 2024-11-15 | $15.20 | $16.00 | $14.99 | $15.23 | $15.23 | 12,607,530 |
| 2024-11-14 | $16.01 | $16.22 | $15.06 | $15.19 | $15.19 | 15,263,100 |
| 2024-11-13 | $16.61 | $17.18 | $16.50 | $16.51 | $16.51 | 13,722,800 |
| 2024-11-12 | $15.99 | $17.14 | $15.60 | $16.94 | $16.94 | 20,359,360 |
| 2024-11-11 | $15.92 | $16.49 | $15.15 | $16.11 | $16.11 | 18,598,320 |
| 2024-11-08 | $17.95 | $18.23 | $16.10 | $16.68 | $16.68 | 27,690,350 |
| 2024-11-07 | $15.70 | $17.69 | $15.50 | $17.69 | $17.69 | 30,918,970 |
| 2024-11-06 | $14.88 | $16.29 | $14.28 | $16.08 | $16.08 | 28,501,220 |
| 2024-11-05 | $14.30 | $15.01 | $13.79 | $14.81 | $14.81 | 21,012,050 |
| 2024-11-04 | $14.60 | $15.74 | $14.58 | $14.58 | $14.58 | 23,669,590 |
| 2024-11-01 | $17.10 | $18.70 | $16.20 | $16.20 | $16.20 | 25,780,520 |
| 2024-10-31 | $18.02 | $19.41 | $17.26 | $18.00 | $18.00 | 34,200,590 |
| 2024-10-30 | $16.99 | $19.66 | $16.24 | $18.36 | $18.36 | 40,571,240 |
| 2024-10-29 | $16.92 | $18.04 | $16.30 | $18.04 | $18.04 | 33,622,010 |
| 2024-10-28 | $15.00 | $16.40 | $14.70 | $16.40 | $16.40 | 35,274,800 |
| 2024-10-25 | $13.14 | $14.91 | $13.14 | $14.91 | $14.91 | 43,670,150 |
| 2024-10-24 | $13.85 | $14.64 | $12.02 | $13.55 | $13.55 | 47,233,710 |
| 2024-10-23 | $13.00 | $13.31 | $12.73 | $13.31 | $13.31 | 11,910,990 |
| 2024-10-22 | $10.88 | $12.10 | $10.84 | $12.10 | $12.10 | 21,732,600 |
| 2024-10-21 | $10.36 | $11.18 | $10.19 | $11.00 | $11.00 | 26,997,050 |
| 2024-10-18 | $9.90 | $11.02 | $9.70 | $10.50 | $10.50 | 25,317,900 |
| 2024-10-17 | $10.16 | $10.73 | $10.16 | $10.19 | $10.19 | 29,642,450 |
| 2024-10-16 | $10.45 | $11.49 | $10.20 | $11.29 | $11.29 | 35,421,070 |
| 2024-10-15 | $9.50 | $10.45 | $9.08 | $10.45 | $10.45 | 26,422,480 |
| 2024-10-14 | $9.00 | $9.90 | $9.00 | $9.50 | $9.50 | 14,803,890 |
| 2024-10-11 | $10.00 | $10.01 | $9.61 | $9.61 | $9.61 | 12,843,900 |
| 2024-10-10 | $10.71 | $12.05 | $10.01 | $10.68 | $10.68 | 31,889,960 |
| 2024-10-09 | $10.25 | $11.34 | $9.58 | $11.12 | $11.12 | 40,393,260 |
| 2024-10-08 | $10.40 | $10.40 | $8.80 | $10.40 | $10.40 | 34,873,390 |
| 2024-09-30 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1,581,730 |
| 2024-09-27 | $8.59 | $8.59 | $8.59 | $8.59 | $8.59 | 2,661,000 |
| 2024-09-26 | $7.21 | $7.81 | $7.10 | $7.81 | $7.81 | 19,515,090 |
| 2024-09-25 | $7.07 | $7.40 | $7.04 | $7.10 | $7.10 | 25,316,150 |
| 2024-09-24 | $7.00 | $7.77 | $6.78 | $7.17 | $7.17 | 34,747,590 |
| 2024-09-23 | $6.42 | $7.06 | $6.39 | $7.06 | $7.06 | 28,833,790 |
| 2024-09-20 | $5.90 | $6.42 | $5.90 | $6.42 | $6.42 | 21,444,970 |
| 2024-09-19 | $4.78 | $5.84 | $4.78 | $5.84 | $5.84 | 24,698,500 |
| 2024-09-18 | $5.31 | $5.31 | $5.31 | $5.31 | $5.31 | 1,374,500 |
| 2024-09-13 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 2,111,900 |
| 2024-09-12 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 2,750,900 |
| 2024-09-11 | $7.48 | $7.73 | $7.21 | $7.28 | $7.28 | 16,876,730 |
| 2024-09-10 | $7.61 | $8.10 | $7.53 | $7.82 | $7.82 | 18,099,190 |
| 2024-09-09 | $7.48 | $7.65 | $7.38 | $7.54 | $7.54 | 5,948,300 |
| 2024-09-06 | $7.78 | $7.81 | $7.57 | $7.61 | $7.61 | 7,983,900 |
| 2024-09-05 | $7.78 | $8.00 | $7.75 | $7.85 | $7.85 | 9,627,920 |
| 2024-09-04 | $7.94 | $8.06 | $7.71 | $7.78 | $7.78 | 13,097,430 |
| 2024-09-03 | $7.69 | $8.15 | $7.60 | $7.93 | $7.93 | 18,624,940 |
| 2024-09-02 | $8.00 | $8.00 | $7.53 | $7.58 | $7.58 | 17,865,100 |
| 2024-08-30 | $7.16 | $7.88 | $7.07 | $7.88 | $7.88 | 14,074,420 |
| 2024-08-29 | $7.00 | $7.35 | $6.98 | $7.16 | $7.16 | 13,245,600 |
| 2024-08-28 | $7.23 | $7.28 | $7.06 | $7.08 | $7.08 | 9,788,090 |
| 2024-08-27 | $7.25 | $7.84 | $7.20 | $7.34 | $7.34 | 14,002,800 |
| 2024-08-26 | $7.42 | $7.54 | $7.23 | $7.33 | $7.33 | 10,592,150 |
| 2024-08-23 | $7.70 | $7.81 | $7.37 | $7.43 | $7.43 | 10,237,700 |
| 2024-08-22 | $7.92 | $7.92 | $7.59 | $7.66 | $7.66 | 12,956,100 |
| 2024-08-21 | $8.31 | $8.35 | $7.89 | $7.97 | $7.97 | 15,541,900 |
| 2024-08-20 | $8.04 | $8.76 | $8.04 | $8.30 | $8.30 | 20,081,870 |
| 2024-08-19 | $8.91 | $9.04 | $8.30 | $8.30 | $8.30 | 18,539,000 |
| 2024-08-16 | $9.24 | $9.95 | $8.90 | $9.22 | $9.22 | 29,129,850 |
| 2024-08-15 | $9.61 | $10.30 | $9.52 | $9.52 | $9.52 | 37,332,480 |
| 2024-08-14 | $8.63 | $9.53 | $8.50 | $9.53 | $9.53 | 34,252,700 |
| 2024-08-13 | $8.80 | $9.26 | $8.66 | $8.66 | $8.66 | 26,457,490 |
| 2024-08-12 | $8.55 | $10.13 | $8.55 | $9.62 | $9.62 | 41,164,700 |
| 2024-08-09 | $8.77 | $9.21 | $8.50 | $9.21 | $9.21 | 41,357,770 |
| 2024-08-08 | $7.41 | $8.37 | $7.34 | $8.37 | $8.37 | 24,941,800 |
| 2024-08-07 | $7.92 | $8.07 | $7.60 | $7.61 | $7.61 | 29,810,060 |
| 2024-08-06 | $8.05 | $8.44 | $7.31 | $8.44 | $8.44 | 37,676,650 |
| 2024-08-05 | $6.99 | $7.67 | $6.98 | $7.67 | $7.67 | 7,528,120 |
| 2024-08-02 | $6.89 | $7.37 | $6.87 | $6.97 | $6.97 | 14,447,870 |
| 2024-08-01 | $6.97 | $7.21 | $6.82 | $6.86 | $6.86 | 12,880,900 |
| 2024-07-31 | $6.47 | $6.96 | $6.38 | $6.96 | $6.96 | 7,013,270 |
| 2024-07-30 | $6.13 | $6.36 | $6.07 | $6.33 | $6.33 | 4,031,900 |
| 2024-07-29 | $6.14 | $6.20 | $6.00 | $6.12 | $6.12 | 3,189,900 |
| 2024-07-26 | $6.07 | $6.32 | $6.06 | $6.13 | $6.13 | 3,080,700 |
| 2024-07-25 | $5.95 | $6.17 | $5.94 | $6.05 | $6.05 | 3,488,530 |
| 2024-07-24 | $6.15 | $6.24 | $5.97 | $6.02 | $6.02 | 4,826,500 |
| 2024-07-23 | $6.41 | $6.59 | $6.23 | $6.24 | $6.24 | 3,922,400 |
| 2024-07-22 | $6.40 | $6.48 | $6.29 | $6.41 | $6.41 | 3,713,700 |
| 2024-07-19 | $6.27 | $6.40 | $6.18 | $6.36 | $6.36 | 4,182,500 |
| 2024-07-18 | $6.41 | $6.41 | $6.18 | $6.34 | $6.34 | 4,062,300 |
| 2024-07-17 | $6.30 | $6.48 | $6.30 | $6.41 | $6.41 | 4,511,100 |
| 2024-07-16 | $6.41 | $6.51 | $6.33 | $6.34 | $6.34 | 4,338,800 |
| 2024-07-15 | $6.61 | $6.72 | $6.37 | $6.42 | $6.42 | 4,640,100 |
| 2024-07-12 | $6.70 | $6.81 | $6.60 | $6.70 | $6.70 | 5,723,100 |
| 2024-07-11 | $6.19 | $6.67 | $6.19 | $6.59 | $6.59 | 6,514,280 |
| 2024-07-10 | $6.09 | $6.42 | $6.03 | $6.20 | $6.20 | 4,197,000 |
| 2024-07-09 | $6.20 | $6.29 | $6.06 | $6.20 | $6.20 | 4,952,610 |
| 2024-07-08 | $6.61 | $6.67 | $6.25 | $6.26 | $6.26 | 5,003,600 |
| 2024-07-05 | $6.40 | $6.68 | $6.35 | $6.62 | $6.62 | 6,006,300 |
| 2024-07-04 | $6.85 | $6.93 | $6.46 | $6.47 | $6.47 | 7,532,940 |
| 2024-07-03 | $6.73 | $7.36 | $6.71 | $6.94 | $6.94 | 11,268,900 |
| 2024-07-02 | $6.55 | $6.93 | $6.50 | $6.77 | $6.77 | 6,679,040 |
| 2024-07-01 | $6.57 | $6.65 | $6.37 | $6.64 | $6.64 | 4,725,450 |
| 2024-06-28 | $6.74 | $6.81 | $6.56 | $6.57 | $6.57 | 5,637,500 |
| 2024-06-27 | $7.00 | $7.06 | $6.76 | $6.78 | $6.78 | 4,107,860 |
| 2024-06-26 | $6.76 | $7.03 | $6.63 | $7.03 | $7.03 | 5,958,570 |
| 2024-06-25 | $6.69 | $6.86 | $6.55 | $6.82 | $6.82 | 7,723,810 |
| 2024-06-24 | $6.90 | $6.91 | $6.51 | $6.60 | $6.60 | 6,799,600 |
| 2024-06-21 | $6.98 | $7.13 | $6.88 | $6.97 | $6.97 | 4,577,410 |
| 2024-06-20 | $7.18 | $7.26 | $6.96 | $6.97 | $6.97 | 4,805,580 |
| 2024-06-19 | $7.30 | $7.37 | $7.13 | $7.21 | $7.21 | 5,102,260 |
| 2024-06-18 | $7.47 | $7.52 | $7.28 | $7.34 | $7.34 | 5,682,030 |
| 2024-06-17 | $7.74 | $7.75 | $7.27 | $7.36 | $7.36 | 6,234,080 |
| 2024-06-14 | $7.86 | $7.87 | $7.42 | $7.63 | $7.63 | 6,641,590 |
| 2024-06-13 | $8.12 | $8.15 | $7.70 | $7.75 | $7.75 | 7,351,830 |
| 2024-06-12 | $7.93 | $8.09 | $7.70 | $8.04 | $8.04 | 5,666,350 |
| 2024-06-11 | $7.80 | $7.95 | $7.40 | $7.86 | $7.86 | 8,258,900 |
| 2024-06-07 | $7.49 | $7.94 | $7.49 | $7.67 | $7.67 | 9,752,390 |
| 2024-06-06 | $8.04 | $8.15 | $7.28 | $7.44 | $7.44 | 12,590,880 |
| 2024-06-05 | $8.61 | $8.66 | $8.01 | $8.07 | $8.07 | 11,686,640 |
| 2024-06-04 | $8.23 | $9.10 | $8.23 | $8.66 | $8.66 | 14,916,960 |
| 2024-06-03 | $10.05 | $10.13 | $9.14 | $9.14 | $9.14 | 9,401,960 |
| 2024-05-31 | $10.05 | $10.40 | $10.05 | $10.16 | $10.16 | 3,083,320 |
| 2024-05-30 | $10.17 | $10.24 | $10.02 | $10.10 | $10.10 | 2,899,790 |
| 2024-05-29 | $10.15 | $10.51 | $10.12 | $10.27 | $10.27 | 4,188,170 |
| 2024-05-28 | $10.40 | $10.47 | $10.20 | $10.26 | $10.26 | 2,632,410 |
| 2024-05-27 | $10.41 | $10.51 | $10.13 | $10.45 | $10.45 | 3,199,500 |
| 2024-05-24 | $10.71 | $10.77 | $10.38 | $10.38 | $10.38 | 3,509,720 |
| 2024-05-23 | $11.05 | $11.06 | $10.66 | $10.69 | $10.69 | 4,719,050 |
| 2024-05-22 | $10.97 | $11.30 | $10.95 | $11.16 | $11.16 | 4,612,810 |
| 2024-05-21 | $11.40 | $11.40 | $10.95 | $11.04 | $11.04 | 4,705,290 |
| 2024-05-20 | $11.52 | $11.83 | $11.35 | $11.45 | $11.45 | 5,534,200 |
| 2024-05-17 | $11.20 | $11.70 | $11.20 | $11.54 | $11.54 | 4,586,800 |
| 2024-05-16 | $11.10 | $11.59 | $10.86 | $11.30 | $11.30 | 6,166,040 |
| 2024-05-15 | $11.22 | $11.29 | $10.99 | $11.10 | $11.10 | 3,680,500 |
| 2024-05-14 | $10.93 | $11.50 | $10.93 | $11.29 | $11.29 | 4,166,800 |
| 2024-05-13 | $11.34 | $11.34 | $10.96 | $11.03 | $11.03 | 4,233,960 |
| 2024-05-10 | $11.74 | $11.97 | $11.35 | $11.45 | $11.45 | 4,986,980 |
| 2024-05-09 | $11.32 | $11.95 | $11.30 | $11.81 | $11.81 | 6,641,700 |
| 2024-05-08 | $11.74 | $11.75 | $11.28 | $11.32 | $11.32 | 5,886,700 |
| 2024-05-07 | $11.67 | $11.80 | $11.45 | $11.71 | $11.71 | 4,969,800 |
| 2024-05-06 | $11.21 | $11.90 | $11.16 | $11.57 | $11.57 | 8,966,500 |
| 2024-04-30 | $11.42 | $11.65 | $10.95 | $11.15 | $11.15 | 10,628,770 |
| 2024-04-29 | $11.60 | $12.06 | $11.50 | $12.05 | $12.05 | 7,532,010 |
| 2024-04-26 | $11.50 | $11.87 | $11.34 | $11.85 | $11.85 | 5,341,280 |
| 2024-04-25 | $11.32 | $11.69 | $11.32 | $11.51 | $11.51 | 4,869,880 |
| 2024-04-24 | $11.49 | $11.55 | $11.20 | $11.31 | $11.31 | 5,492,080 |
| 2024-04-23 | $11.29 | $11.65 | $11.13 | $11.55 | $11.55 | 6,107,180 |
| 2024-04-22 | $10.77 | $11.28 | $10.51 | $11.20 | $11.20 | 6,595,850 |
| 2024-04-19 | $11.11 | $11.24 | $10.76 | $10.82 | $10.82 | 5,316,800 |
| 2024-04-18 | $11.47 | $11.47 | $10.77 | $11.18 | $11.18 | 8,287,820 |
| 2024-04-17 | $10.11 | $11.15 | $10.11 | $11.15 | $11.15 | 5,934,320 |
| 2024-04-16 | $11.17 | $11.26 | $10.14 | $10.14 | $10.14 | 8,215,590 |
| 2024-04-15 | $11.84 | $12.00 | $10.95 | $11.27 | $11.27 | 7,782,790 |
| 2024-04-12 | $12.40 | $12.57 | $12.00 | $12.02 | $12.02 | 5,436,200 |
| 2024-04-11 | $12.59 | $12.74 | $12.42 | $12.53 | $12.53 | 4,594,400 |
| 2024-04-10 | $13.18 | $13.24 | $12.58 | $12.75 | $12.75 | 5,522,250 |
| 2024-04-09 | $12.94 | $13.38 | $12.73 | $13.27 | $13.27 | 6,072,670 |
| 2024-04-08 | $13.56 | $13.59 | $12.88 | $12.96 | $12.96 | 9,166,100 |
| 2024-04-03 | $14.20 | $14.38 | $13.66 | $13.75 | $13.75 | 10,349,100 |
| 2024-04-02 | $13.85 | $14.31 | $13.72 | $14.18 | $14.18 | 12,100,320 |
| 2024-04-01 | $13.56 | $14.12 | $13.48 | $13.90 | $13.90 | 9,509,160 |
| 2024-03-29 | $13.45 | $13.63 | $13.16 | $13.56 | $13.56 | 9,085,460 |
| 2024-03-28 | $13.47 | $13.79 | $13.36 | $13.64 | $13.64 | 12,297,410 |
| 2024-03-27 | $15.14 | $15.14 | $13.63 | $13.65 | $13.65 | 18,909,390 |
| 2024-03-26 | $12.75 | $14.14 | $12.72 | $14.14 | $14.14 | 6,238,250 |
| 2024-03-25 | $13.19 | $13.43 | $12.85 | $12.85 | $12.85 | 5,461,610 |
| 2024-03-22 | $13.98 | $14.00 | $13.38 | $13.45 | $13.45 | 5,152,090 |
| 2024-03-21 | $13.84 | $14.36 | $13.79 | $13.93 | $13.93 | 6,819,080 |
| 2024-03-20 | $13.60 | $13.81 | $13.42 | $13.80 | $13.80 | 4,004,960 |
| 2024-03-19 | $13.54 | $13.82 | $13.41 | $13.67 | $13.67 | 5,318,560 |
| 2024-03-18 | $13.42 | $13.57 | $13.10 | $13.55 | $13.55 | 5,511,320 |
| 2024-03-15 | $13.25 | $13.43 | $13.12 | $13.43 | $13.43 | 5,316,160 |
| 2024-03-14 | $13.35 | $13.59 | $12.95 | $13.19 | $13.19 | 5,525,900 |
| 2024-03-13 | $13.70 | $13.75 | $13.22 | $13.42 | $13.42 | 7,515,650 |
| 2024-03-12 | $13.10 | $13.84 | $13.00 | $13.78 | $13.78 | 10,138,660 |
| 2024-03-11 | $12.39 | $13.01 | $12.39 | $13.01 | $13.01 | 6,365,810 |
| 2024-03-08 | $12.45 | $12.59 | $12.19 | $12.43 | $12.43 | 3,720,200 |
| 2024-03-07 | $12.69 | $12.90 | $12.43 | $12.45 | $12.45 | 3,862,840 |
| 2024-03-06 | $12.71 | $12.89 | $12.43 | $12.69 | $12.69 | 4,708,010 |
| 2024-03-05 | $13.13 | $13.17 | $12.81 | $12.89 | $12.89 | 4,487,780 |
| 2024-03-04 | $13.47 | $13.55 | $12.80 | $13.16 | $13.16 | 5,954,860 |
| 2024-03-01 | $13.40 | $13.70 | $13.29 | $13.50 | $13.50 | 4,860,650 |
| 2024-02-29 | $12.90 | $13.56 | $12.80 | $13.43 | $13.43 | 6,421,950 |
| 2024-02-28 | $14.16 | $14.70 | $12.96 | $13.03 | $13.03 | 10,991,940 |
| 2024-02-27 | $13.50 | $14.16 | $13.50 | $14.16 | $14.16 | 6,635,470 |
| 2024-02-26 | $13.45 | $14.11 | $13.23 | $13.70 | $13.70 | 9,688,920 |
| 2024-02-23 | $12.97 | $13.65 | $12.87 | $13.63 | $13.63 | 11,771,600 |
| 2024-02-22 | $13.00 | $13.03 | $12.40 | $12.97 | $12.97 | 11,156,790 |
| 2024-02-21 | $11.51 | $12.90 | $11.46 | $12.90 | $12.90 | 9,122,290 |
| 2024-02-20 | $11.69 | $11.85 | $11.36 | $11.73 | $11.73 | 6,528,200 |
| 2024-02-19 | $11.21 | $12.07 | $11.12 | $11.57 | $11.57 | 12,382,080 |
| 2024-02-08 | $10.04 | $11.07 | $9.92 | $11.07 | $11.07 | 12,068,420 |
| 2024-02-07 | $10.62 | $10.62 | $9.87 | $10.06 | $10.06 | 15,199,110 |
| 2024-02-06 | $10.01 | $10.67 | $9.95 | $10.53 | $10.53 | 13,697,260 |
| 2024-02-05 | $12.00 | $12.21 | $11.06 | $11.06 | $11.06 | 5,702,580 |
| 2024-02-02 | $13.11 | $13.35 | $11.80 | $12.29 | $12.29 | 5,819,100 |
| 2024-02-01 | $13.31 | $13.44 | $12.81 | $13.10 | $13.10 | 4,925,570 |
| 2024-01-31 | $13.62 | $14.28 | $13.21 | $13.31 | $13.31 | 6,017,370 |
| 2024-01-30 | $14.97 | $14.97 | $14.21 | $14.28 | $14.28 | 3,814,630 |
| 2024-01-29 | $15.24 | $15.60 | $15.01 | $15.15 | $15.15 | 3,851,180 |
| 2024-01-26 | $15.82 | $16.02 | $15.51 | $15.67 | $15.67 | 3,727,260 |
| 2024-01-25 | $15.01 | $15.75 | $14.85 | $15.67 | $15.67 | 3,563,690 |
| 2024-01-24 | $14.91 | $15.42 | $14.40 | $15.01 | $15.01 | 3,982,860 |
| 2024-01-23 | $14.54 | $14.99 | $14.47 | $14.89 | $14.89 | 3,653,440 |
| 2024-01-22 | $15.54 | $15.82 | $14.82 | $14.96 | $14.96 | 4,246,300 |
| 2024-01-19 | $15.81 | $16.01 | $15.62 | $15.84 | $15.84 | 2,814,160 |
| 2024-01-18 | $15.99 | $16.17 | $15.35 | $15.85 | $15.85 | 4,357,600 |
| 2024-01-17 | $16.50 | $16.89 | $16.04 | $16.10 | $16.10 | 2,710,010 |
| 2024-01-16 | $16.76 | $17.07 | $16.52 | $16.69 | $16.69 | 3,270,700 |
| 2024-01-15 | $17.01 | $17.03 | $16.68 | $16.87 | $16.87 | 2,578,700 |
| 2024-01-12 | $17.26 | $17.26 | $16.95 | $17.02 | $17.02 | 2,173,800 |
| 2024-01-11 | $16.82 | $17.22 | $16.75 | $17.19 | $17.19 | 2,332,400 |
| 2024-01-10 | $16.60 | $17.15 | $16.40 | $16.92 | $16.92 | 3,400,470 |
| 2024-01-09 | $16.49 | $17.23 | $16.48 | $16.84 | $16.84 | 4,101,300 |
| 2024-01-08 | $16.89 | $16.89 | $16.46 | $16.47 | $16.47 | 3,779,000 |
| 2024-01-05 | $17.32 | $17.45 | $16.84 | $16.95 | $16.95 | 3,535,150 |
| 2024-01-04 | $17.70 | $17.70 | $17.20 | $17.34 | $17.34 | 2,822,780 |
| 2024-01-03 | $18.00 | $18.00 | $17.60 | $17.74 | $17.74 | 2,763,900 |
| 2024-01-02 | $18.00 | $18.08 | $17.80 | $17.98 | $17.98 | 3,103,520 |
| 2024-01-01 | $17.99 | $17.99 | $17.99 | $17.99 | $17.99 | 0 |
| 2023-12-29 | $18.24 | $18.28 | $17.92 | $17.99 | $17.99 | 4,185,400 |
| 2023-12-28 | $17.44 | $18.41 | $17.44 | $18.25 | $18.25 | 5,220,430 |
| 2023-12-27 | $17.60 | $17.88 | $17.51 | $17.59 | $17.59 | 3,276,150 |
| 2023-12-26 | $17.84 | $17.93 | $17.55 | $17.59 | $17.59 | 2,706,780 |
| 2023-12-25 | $17.59 | $17.95 | $17.26 | $17.84 | $17.84 | 5,669,410 |
| 2023-12-22 | $18.08 | $18.15 | $17.65 | $17.79 | $17.79 | 7,681,520 |
| 2023-12-21 | $17.00 | $18.58 | $17.00 | $18.32 | $18.32 | 11,562,020 |
| 2023-12-20 | $17.45 | $17.59 | $17.15 | $17.17 | $17.17 | 6,738,130 |
| 2023-12-19 | $17.00 | $17.78 | $16.88 | $17.47 | $17.47 | 13,690,370 |
| 2023-12-18 | $18.22 | $18.49 | $16.75 | $16.75 | $16.75 | 11,452,740 |
| 2023-12-15 | $18.83 | $19.25 | $18.13 | $18.61 | $18.61 | 8,940,740 |
| 2023-12-14 | $20.60 | $20.98 | $19.56 | $19.56 | $19.56 | 8,976,170 |
| 2023-12-13 | $22.52 | $22.52 | $21.67 | $21.73 | $21.73 | 2,048,510 |
| 2023-12-12 | $22.20 | $22.65 | $22.20 | $22.53 | $22.53 | 1,010,740 |
| 2023-12-11 | $22.32 | $22.44 | $21.79 | $22.40 | $22.40 | 1,656,670 |
| 2023-12-08 | $22.71 | $22.85 | $22.50 | $22.51 | $22.51 | 1,092,940 |
| 2023-12-07 | $22.61 | $22.84 | $22.46 | $22.71 | $22.71 | 895,700 |
| 2023-12-06 | $22.46 | $22.90 | $22.46 | $22.71 | $22.71 | 869,110 |
| 2023-12-05 | $22.62 | $22.97 | $22.46 | $22.60 | $22.60 | 1,057,600 |
| 2023-12-04 | $23.01 | $23.60 | $22.50 | $22.70 | $22.70 | 1,430,980 |
| 2023-12-01 | $23.13 | $23.18 | $22.89 | $23.00 | $23.00 | 1,015,500 |
| 2023-11-30 | $22.85 | $23.21 | $22.83 | $23.00 | $23.00 | 946,800 |
| 2023-11-29 | $23.03 | $23.19 | $22.88 | $22.99 | $22.99 | 958,900 |
| 2023-11-28 | $23.07 | $23.32 | $23.00 | $23.02 | $23.02 | 1,217,500 |
| 2023-11-27 | $23.55 | $23.57 | $23.00 | $23.17 | $23.17 | 1,800,100 |
| 2023-11-24 | $23.36 | $23.88 | $23.34 | $23.69 | $23.69 | 2,096,200 |
| 2023-11-23 | $23.19 | $23.61 | $23.10 | $23.41 | $23.41 | 1,497,600 |
| 2023-11-22 | $23.11 | $23.59 | $23.04 | $23.41 | $23.41 | 1,770,000 |
| 2023-11-21 | $23.14 | $23.42 | $23.00 | $23.23 | $23.23 | 1,164,900 |
| 2023-11-20 | $22.80 | $23.18 | $22.62 | $23.13 | $23.13 | 961,200 |
| 2023-11-17 | $22.81 | $22.96 | $22.69 | $22.84 | $22.84 | 735,630 |
| 2023-11-16 | $22.71 | $23.13 | $22.52 | $22.88 | $22.88 | 823,800 |
| 2023-11-15 | $23.05 | $23.41 | $22.90 | $23.11 | $23.11 | 1,155,120 |
| 2023-11-14 | $22.94 | $23.15 | $22.70 | $22.97 | $22.97 | 1,014,500 |
| 2023-11-13 | $22.68 | $22.85 | $22.57 | $22.83 | $22.83 | 944,000 |
| 2023-11-10 | $22.80 | $22.80 | $22.45 | $22.63 | $22.63 | 1,061,700 |
| 2023-11-09 | $23.05 | $23.17 | $22.70 | $22.74 | $22.74 | 1,442,800 |
| 2023-11-08 | $22.95 | $23.15 | $22.80 | $23.02 | $23.02 | 1,122,180 |
| 2023-11-07 | $23.20 | $23.20 | $22.72 | $23.09 | $23.09 | 1,601,020 |
| 2023-11-06 | $23.68 | $23.68 | $23.00 | $23.20 | $23.20 | 1,842,650 |
| 2023-11-03 | $22.92 | $23.71 | $22.74 | $23.38 | $23.38 | 2,378,330 |
| 2023-11-02 | $23.74 | $23.95 | $22.57 | $22.83 | $22.83 | 3,131,340 |
| 2023-11-01 | $24.96 | $24.96 | $23.71 | $23.78 | $23.78 | 4,373,450 |
| 2023-10-31 | $23.65 | $24.19 | $23.11 | $23.71 | $23.71 | 5,683,970 |
| 2023-10-30 | $21.50 | $22.09 | $21.50 | $22.03 | $22.03 | 1,231,300 |
| 2023-10-27 | $20.93 | $21.69 | $20.92 | $21.68 | $21.68 | 1,506,960 |
| 2023-10-26 | $20.71 | $21.03 | $20.71 | $20.98 | $20.98 | 859,200 |
| 2023-10-25 | $20.30 | $21.15 | $20.30 | $20.96 | $20.96 | 1,340,690 |
| 2023-10-24 | $19.98 | $20.23 | $19.68 | $20.19 | $20.19 | 1,589,600 |
| 2023-10-23 | $20.57 | $20.66 | $19.70 | $19.78 | $19.78 | 1,633,500 |
| 2023-10-20 | $20.50 | $20.94 | $20.50 | $20.57 | $20.57 | 674,790 |
| 2023-10-19 | $20.85 | $21.16 | $20.68 | $20.77 | $20.77 | 877,100 |
| 2023-10-18 | $21.57 | $21.63 | $20.94 | $20.96 | $20.96 | 1,220,860 |
| 2023-10-17 | $21.80 | $21.99 | $21.51 | $21.57 | $21.57 | 1,020,000 |
| 2023-10-16 | $22.22 | $22.22 | $21.71 | $21.87 | $21.87 | 888,600 |
| 2023-10-13 | $22.52 | $22.53 | $22.02 | $22.12 | $22.12 | 1,033,300 |
| 2023-10-12 | $22.62 | $22.74 | $22.35 | $22.62 | $22.62 | 885,500 |
| 2023-10-11 | $22.67 | $22.80 | $22.57 | $22.62 | $22.62 | 730,640 |
| 2023-10-10 | $23.10 | $23.14 | $22.58 | $22.67 | $22.67 | 1,016,310 |
| 2023-10-09 | $23.00 | $23.28 | $22.77 | $22.81 | $22.81 | 1,141,850 |
| 2023-09-28 | $23.19 | $23.19 | $22.62 | $23.07 | $23.07 | 1,100,110 |
| 2023-09-27 | $23.38 | $23.56 | $23.09 | $23.09 | $23.09 | 899,710 |
| 2023-09-26 | $23.40 | $23.52 | $23.31 | $23.35 | $23.35 | 492,700 |
| 2023-09-25 | $23.80 | $23.93 | $23.45 | $23.54 | $23.54 | 753,600 |
| 2023-09-22 | $23.80 | $23.92 | $23.64 | $23.91 | $23.91 | 796,030 |
| 2023-09-21 | $24.07 | $24.24 | $23.74 | $23.80 | $23.80 | 807,540 |
| 2023-09-20 | $24.23 | $24.41 | $24.04 | $24.19 | $24.19 | 502,200 |
| 2023-09-19 | $24.23 | $24.27 | $23.96 | $24.21 | $24.21 | 670,300 |
| 2023-09-18 | $24.40 | $24.40 | $24.06 | $24.25 | $24.25 | 725,200 |
| 2023-09-15 | $24.22 | $24.52 | $24.13 | $24.30 | $24.30 | 762,900 |
| 2023-09-14 | $24.57 | $24.67 | $24.19 | $24.38 | $24.38 | 712,300 |
| 2023-09-13 | $24.63 | $24.91 | $24.43 | $24.54 | $24.54 | 798,200 |
| 2023-09-12 | $24.71 | $24.88 | $24.63 | $24.66 | $24.66 | 493,600 |
| 2023-09-11 | $24.52 | $24.97 | $24.34 | $24.71 | $24.71 | 760,000 |
| 2023-09-08 | $24.54 | $24.78 | $24.44 | $24.52 | $24.52 | 530,100 |
| 2023-09-07 | $24.72 | $24.95 | $24.53 | $24.60 | $24.60 | 666,200 |
| 2023-09-06 | $24.71 | $24.97 | $24.70 | $24.86 | $24.86 | 540,400 |
| 2023-09-05 | $25.27 | $25.27 | $24.83 | $24.88 | $24.88 | 760,140 |
| 2023-09-04 | $24.75 | $25.35 | $24.70 | $25.21 | $25.21 | 1,107,360 |
| 2023-09-01 | $24.68 | $25.25 | $24.68 | $24.77 | $24.77 | 749,700 |
| 2023-08-31 | $24.68 | $24.89 | $24.46 | $24.73 | $24.73 | 910,300 |
| 2023-08-30 | $24.75 | $24.86 | $24.45 | $24.49 | $24.49 | 706,100 |
| 2023-08-29 | $23.71 | $24.68 | $23.71 | $24.58 | $24.58 | 1,029,310 |
| 2023-08-28 | $25.30 | $25.39 | $23.80 | $23.99 | $23.99 | 1,602,300 |
| 2023-08-25 | $24.86 | $25.03 | $24.29 | $24.45 | $24.45 | 996,590 |
| 2023-08-24 | $24.80 | $25.07 | $24.49 | $24.93 | $24.93 | 834,290 |
| 2023-08-23 | $25.20 | $25.20 | $24.49 | $24.72 | $24.72 | 1,105,460 |
| 2023-08-22 | $26.01 | $26.28 | $24.71 | $25.04 | $25.04 | 2,159,460 |
| 2023-08-21 | $25.82 | $26.34 | $25.80 | $26.07 | $26.07 | 1,157,160 |
| 2023-08-18 | $26.27 | $26.45 | $25.89 | $25.90 | $25.90 | 980,250 |
| 2023-08-17 | $26.10 | $26.48 | $25.78 | $26.39 | $26.39 | 1,217,600 |
| 2023-08-16 | $25.92 | $26.20 | $25.60 | $26.00 | $26.00 | 861,140 |
| 2023-08-15 | $25.79 | $26.37 | $25.64 | $25.98 | $25.98 | 1,301,320 |
| 2023-08-14 | $25.50 | $25.86 | $25.16 | $25.79 | $25.79 | 957,290 |
| 2023-08-11 | $26.47 | $26.47 | $25.72 | $25.75 | $25.75 | 1,038,400 |
| 2023-08-10 | $26.39 | $26.40 | $26.16 | $26.30 | $26.30 | 785,600 |
| 2023-08-09 | $26.45 | $26.50 | $26.17 | $26.31 | $26.31 | 1,001,990 |
| 2023-08-08 | $26.27 | $26.50 | $26.10 | $26.43 | $26.43 | 787,400 |
| 2023-08-07 | $26.20 | $26.38 | $26.02 | $26.35 | $26.35 | 1,161,910 |
| 2023-08-04 | $26.30 | $26.57 | $26.22 | $26.31 | $26.31 | 1,246,650 |
| 2023-08-03 | $26.41 | $26.50 | $26.17 | $26.35 | $26.35 | 1,106,780 |
| 2023-08-02 | $25.96 | $26.50 | $25.82 | $26.36 | $26.36 | 1,937,020 |
| 2023-08-01 | $25.80 | $26.09 | $25.80 | $25.95 | $25.95 | 1,037,610 |
| 2023-07-31 | $25.61 | $26.28 | $25.61 | $25.92 | $25.92 | 1,581,710 |
| 2023-07-28 | $25.32 | $25.72 | $25.15 | $25.61 | $25.61 | 1,319,240 |
| 2023-07-27 | $25.26 | $25.58 | $24.98 | $25.36 | $25.36 | 1,149,310 |
| 2023-07-26 | $25.20 | $25.30 | $25.00 | $25.15 | $25.15 | 736,700 |
| 2023-07-25 | $24.92 | $25.34 | $24.87 | $25.18 | $25.18 | 1,297,700 |
| 2023-07-24 | $24.99 | $25.03 | $24.74 | $24.98 | $24.98 | 483,200 |
| 2023-07-21 | $24.71 | $25.24 | $24.66 | $24.99 | $24.99 | 1,034,200 |
| 2023-07-20 | $25.00 | $25.15 | $24.77 | $24.81 | $24.81 | 850,700 |
| 2023-07-19 | $24.95 | $25.10 | $24.76 | $24.92 | $24.92 | 549,430 |
| 2023-07-18 | $25.00 | $25.00 | $24.61 | $24.92 | $24.92 | 717,750 |
| 2023-07-17 | $25.00 | $25.00 | $24.60 | $24.78 | $24.78 | 612,500 |
| 2023-07-14 | $25.20 | $25.48 | $24.70 | $24.75 | $24.75 | 884,710 |
| 2023-07-13 | $24.97 | $25.19 | $24.85 | $25.08 | $25.08 | 953,600 |
| 2023-07-12 | $24.86 | $25.30 | $24.85 | $25.10 | $25.10 | 1,355,260 |
| 2023-07-11 | $24.78 | $25.09 | $24.63 | $24.89 | $24.89 | 1,074,440 |
| 2023-07-10 | $24.29 | $24.80 | $24.27 | $24.65 | $24.65 | 1,051,420 |
| 2023-07-07 | $23.89 | $24.52 | $23.87 | $24.38 | $24.38 | 733,900 |
| 2023-07-06 | $24.33 | $24.40 | $24.00 | $24.03 | $24.03 | 661,440 |
| 2023-07-05 | $24.58 | $24.58 | $24.17 | $24.23 | $24.23 | 724,300 |
| 2023-07-04 | $24.81 | $24.84 | $24.59 | $24.60 | $24.60 | 638,330 |
| 2023-07-03 | $24.70 | $25.05 | $24.51 | $24.83 | $24.83 | 1,155,000 |
| 2023-06-30 | $24.80 | $24.89 | $24.40 | $24.89 | $24.89 | 1,793,800 |
| 2023-06-29 | $24.41 | $24.96 | $23.71 | $24.96 | $24.96 | 2,457,990 |
| 2023-06-28 | $24.44 | $24.66 | $24.32 | $24.40 | $24.40 | 845,900 |
| 2023-06-27 | $24.38 | $24.74 | $24.28 | $24.51 | $24.51 | 900,000 |
| 2023-06-26 | $24.41 | $24.63 | $24.25 | $24.38 | $24.38 | 975,320 |
| 2023-06-21 | $24.59 | $24.75 | $24.41 | $24.42 | $24.42 | 785,560 |
| 2023-06-20 | $24.65 | $24.95 | $24.45 | $24.70 | $24.70 | 1,111,500 |
| 2023-06-19 | $24.96 | $25.09 | $24.58 | $24.65 | $24.65 | 1,127,500 |
| 2023-06-16 | $25.10 | $25.27 | $24.89 | $24.96 | $24.96 | 1,002,140 |
| 2023-06-15 | $25.24 | $25.30 | $24.90 | $25.21 | $25.21 | 1,012,170 |
| 2023-06-14 | $24.86 | $25.28 | $24.69 | $25.08 | $25.08 | 1,086,820 |
| 2023-06-13 | $25.21 | $25.42 | $24.80 | $24.85 | $24.85 | 1,064,220 |
| 2023-06-12 | $24.85 | $25.52 | $24.70 | $25.23 | $25.23 | 1,506,500 |
| 2023-06-09 | $24.59 | $24.99 | $24.32 | $24.99 | $24.99 | 1,582,140 |
| 2023-06-08 | $24.69 | $24.83 | $24.40 | $24.49 | $24.49 | 1,147,320 |
| 2023-06-07 | $24.95 | $24.95 | $24.61 | $24.69 | $24.69 | 1,168,820 |
| 2023-06-06 | $24.91 | $25.18 | $24.82 | $24.95 | $24.95 | 1,189,070 |
| 2023-06-05 | $25.10 | $25.37 | $24.93 | $25.01 | $25.01 | 1,656,900 |
| 2023-06-02 | $25.95 | $26.20 | $25.05 | $25.30 | $25.30 | 3,002,700 |
| 2023-06-01 | $24.98 | $27.00 | $24.98 | $26.25 | $26.25 | 3,368,970 |
| 2023-05-31 | $25.15 | $25.16 | $24.94 | $25.06 | $25.06 | 525,400 |
| 2023-05-30 | $25.14 | $25.35 | $24.82 | $25.15 | $25.15 | 745,210 |
| 2023-05-29 | $25.38 | $25.45 | $24.80 | $25.10 | $25.10 | 1,336,600 |
| 2023-05-26 | $25.30 | $25.53 | $25.08 | $25.31 | $25.31 | 670,200 |
| 2023-05-25 | $25.89 | $26.00 | $25.10 | $25.32 | $25.32 | 1,018,220 |
| 2023-05-24 | $26.14 | $26.39 | $25.98 | $25.99 | $25.99 | 881,470 |
| 2023-05-23 | $26.02 | $26.46 | $26.02 | $26.15 | $26.15 | 1,050,710 |
| 2023-05-22 | $25.50 | $26.26 | $25.48 | $26.21 | $26.21 | 1,270,870 |
| 2023-05-19 | $24.70 | $25.85 | $24.68 | $25.72 | $25.72 | 1,436,600 |
| 2023-05-18 | $25.13 | $25.34 | $24.83 | $24.85 | $24.85 | 845,400 |
| 2023-05-17 | $25.28 | $25.28 | $24.90 | $25.07 | $25.07 | 511,700 |
| 2023-05-16 | $25.36 | $25.36 | $25.02 | $25.12 | $25.12 | 552,470 |
| 2023-05-15 | $25.08 | $25.46 | $25.00 | $25.35 | $25.35 | 723,230 |
| 2023-05-12 | $25.55 | $25.55 | $24.98 | $25.10 | $25.10 | 1,018,390 |
| 2023-05-11 | $25.96 | $25.98 | $25.43 | $25.43 | $25.43 | 773,880 |
| 2023-05-10 | $25.91 | $26.16 | $25.72 | $25.81 | $25.81 | 944,000 |
| 2023-05-09 | $26.77 | $26.77 | $25.83 | $25.92 | $25.92 | 1,217,220 |
| 2023-05-08 | $26.85 | $27.24 | $26.40 | $26.50 | $26.50 | 1,503,120 |
| 2023-05-05 | $27.01 | $27.23 | $26.46 | $26.79 | $26.79 | 1,615,980 |
| 2023-05-04 | $26.00 | $27.36 | $25.88 | $26.92 | $26.92 | 3,543,620 |
| 2023-05-03 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-05-02 | $25.41 | $25.41 | $25.41 | $25.41 | $25.41 | 0 |
| 2023-04-28 | $24.88 | $25.66 | $24.88 | $25.41 | $25.41 | 860,120 |
| 2023-04-27 | $25.00 | $25.38 | $24.66 | $25.10 | $25.10 | 1,353,500 |
| 2023-04-26 | $25.10 | $25.51 | $24.69 | $25.08 | $25.08 | 1,237,300 |
| 2023-04-25 | $26.70 | $26.70 | $25.00 | $25.25 | $25.25 | 3,636,690 |
| 2023-04-24 | $25.91 | $27.29 | $25.71 | $27.20 | $27.20 | 3,442,690 |
| 2023-04-21 | $25.50 | $26.66 | $25.50 | $25.86 | $25.86 | 2,014,300 |
| 2023-04-20 | $24.61 | $26.42 | $24.40 | $25.57 | $25.57 | 2,683,550 |
| 2023-04-19 | $25.38 | $25.38 | $24.64 | $24.65 | $24.65 | 1,363,480 |
| 2023-04-18 | $25.40 | $25.57 | $25.00 | $25.11 | $25.11 | 824,100 |
| 2023-04-17 | $25.37 | $25.69 | $25.31 | $25.50 | $25.50 | 962,450 |
| 2023-04-14 | $25.50 | $25.81 | $25.26 | $25.34 | $25.34 | 1,010,340 |
| 2023-04-13 | $25.83 | $25.83 | $25.32 | $25.50 | $25.50 | 1,048,080 |
| 2023-04-12 | $26.27 | $26.43 | $25.55 | $25.68 | $25.68 | 1,750,000 |
| 2023-04-11 | $26.48 | $26.58 | $26.24 | $26.35 | $26.35 | 847,440 |
| 2023-04-10 | $26.45 | $26.49 | $25.97 | $26.38 | $26.38 | 1,103,490 |
| 2023-04-07 | $26.24 | $26.60 | $26.13 | $26.27 | $26.27 | 836,580 |
| 2023-04-06 | $26.54 | $26.88 | $26.18 | $26.18 | $26.18 | 773,520 |
| 2023-04-05 | $26.59 | $26.59 | $26.59 | $26.59 | $26.59 | 0 |
| 2023-04-04 | $26.88 | $26.88 | $26.40 | $26.59 | $26.59 | 1,210,730 |
| 2023-04-03 | $27.18 | $27.18 | $26.58 | $26.73 | $26.73 | 1,297,400 |
| 2023-03-31 | $27.19 | $27.49 | $26.96 | $27.02 | $27.02 | 1,175,200 |
| 2023-03-30 | $26.98 | $27.27 | $26.83 | $27.20 | $27.20 | 1,019,700 |
| 2023-03-29 | $27.07 | $27.38 | $26.70 | $26.94 | $26.94 | 1,496,940 |
| 2023-03-28 | $26.43 | $27.08 | $26.38 | $27.08 | $27.08 | 1,399,220 |
| 2023-03-27 | $26.79 | $26.79 | $26.35 | $26.41 | $26.41 | 793,680 |
| 2023-03-24 | $26.48 | $26.78 | $26.29 | $26.60 | $26.60 | 938,600 |
| 2023-03-23 | $26.16 | $26.59 | $26.16 | $26.48 | $26.48 | 799,330 |
| 2023-03-22 | $26.30 | $26.47 | $26.17 | $26.27 | $26.27 | 661,770 |
| 2023-03-21 | $25.83 | $26.34 | $25.58 | $26.16 | $26.16 | 951,200 |
| 2023-03-20 | $26.05 | $26.20 | $25.62 | $25.68 | $25.68 | 796,170 |
| 2023-03-17 | $26.34 | $26.42 | $25.88 | $25.99 | $25.99 | 755,680 |
| 2023-03-16 | $26.46 | $26.56 | $26.00 | $26.15 | $26.15 | 806,670 |
| 2023-03-15 | $26.15 | $26.93 | $26.15 | $26.49 | $26.49 | 804,800 |
| 2023-03-14 | $26.35 | $26.37 | $26.03 | $26.15 | $26.15 | 875,200 |
| 2023-03-13 | $26.08 | $26.44 | $26.08 | $26.35 | $26.35 | 656,600 |
| 2023-03-10 | $26.43 | $26.62 | $26.22 | $26.25 | $26.25 | 593,840 |
| 2023-03-09 | $26.95 | $26.95 | $26.42 | $26.53 | $26.53 | 737,680 |
| 2023-03-08 | $26.70 | $26.94 | $26.49 | $26.71 | $26.71 | 618,900 |
| 2023-03-07 | $27.07 | $27.18 | $26.70 | $26.70 | $26.70 | 932,400 |
| 2023-03-06 | $27.11 | $27.25 | $26.80 | $27.07 | $27.07 | 846,870 |
| 2023-03-03 | $27.36 | $27.67 | $27.05 | $27.11 | $27.11 | 1,050,900 |
| 2023-03-02 | $27.33 | $27.65 | $27.21 | $27.36 | $27.36 | 1,037,780 |
| 2023-03-01 | $26.93 | $27.63 | $26.90 | $27.40 | $27.40 | 1,335,300 |
| 2023-02-28 | $26.79 | $27.00 | $26.52 | $26.88 | $26.88 | 1,142,200 |
| 2023-02-27 | $26.85 | $27.00 | $26.59 | $26.79 | $26.79 | 1,007,870 |
| 2023-02-24 | $27.36 | $27.36 | $26.76 | $26.85 | $26.85 | 1,146,600 |
| 2023-02-23 | $27.27 | $27.42 | $26.76 | $26.97 | $26.97 | 1,409,750 |
| 2023-02-22 | $27.04 | $27.44 | $26.99 | $27.23 | $27.23 | 1,553,000 |
| 2023-02-21 | $27.80 | $27.88 | $27.10 | $27.21 | $27.21 | 1,655,320 |
| 2023-02-20 | $27.20 | $27.86 | $27.00 | $27.74 | $27.74 | 1,846,300 |
| 2023-02-17 | $27.90 | $28.30 | $27.12 | $27.22 | $27.22 | 1,998,400 |
| 2023-02-16 | $28.21 | $28.55 | $27.47 | $27.68 | $27.68 | 3,676,720 |
| 2023-02-15 | $27.39 | $28.33 | $27.25 | $28.22 | $28.22 | 2,807,070 |
| 2023-02-14 | $27.35 | $27.55 | $27.08 | $27.39 | $27.39 | 1,367,400 |
| 2023-02-13 | $26.76 | $27.42 | $26.76 | $27.35 | $27.35 | 2,301,000 |
| 2023-02-10 | $26.57 | $27.06 | $26.36 | $26.93 | $26.93 | 1,790,040 |
| 2023-02-09 | $26.09 | $26.64 | $26.05 | $26.57 | $26.57 | 1,781,900 |
| 2023-02-08 | $26.43 | $26.68 | $26.02 | $26.05 | $26.05 | 1,259,800 |
| 2023-02-07 | $26.20 | $26.50 | $25.86 | $26.34 | $26.34 | 1,905,400 |
| 2023-02-06 | $26.14 | $26.55 | $25.88 | $26.18 | $26.18 | 1,923,400 |
| 2023-02-03 | $26.00 | $26.49 | $25.57 | $26.33 | $26.33 | 1,999,300 |
| 2023-02-02 | $25.65 | $26.16 | $25.50 | $26.13 | $26.13 | 2,711,590 |
| 2023-02-01 | $25.05 | $25.79 | $25.05 | $25.65 | $25.65 | 2,244,820 |
| 2023-01-31 | $25.04 | $25.36 | $24.86 | $25.10 | $25.10 | 1,114,020 |
| 2023-01-30 | $24.95 | $25.40 | $24.91 | $25.04 | $25.04 | 1,748,200 |
| 2023-01-20 | $24.51 | $24.89 | $24.51 | $24.80 | $24.80 | 876,200 |
| 2023-01-19 | $24.62 | $24.80 | $24.49 | $24.50 | $24.50 | 946,780 |
| 2023-01-18 | $24.97 | $25.14 | $24.66 | $24.69 | $24.69 | 983,140 |
| 2023-01-17 | $25.45 | $25.46 | $24.76 | $24.81 | $24.81 | 1,581,600 |
| 2023-01-16 | $25.20 | $25.82 | $25.20 | $25.46 | $25.46 | 2,026,600 |
| 2023-01-13 | $25.02 | $25.43 | $24.90 | $25.28 | $25.28 | 1,824,710 |
| 2023-01-12 | $25.26 | $25.26 | $24.76 | $24.86 | $24.86 | 1,206,800 |
| 2023-01-11 | $25.62 | $25.68 | $25.05 | $25.10 | $25.10 | 1,807,700 |
| 2023-01-10 | $25.88 | $26.17 | $25.50 | $25.62 | $25.62 | 2,748,830 |
| 2023-01-09 | $25.53 | $26.33 | $25.21 | $25.98 | $25.98 | 3,685,670 |
| 2023-01-06 | $25.45 | $26.09 | $25.15 | $25.53 | $25.53 | 2,335,260 |
| 2023-01-05 | $25.26 | $25.88 | $25.07 | $25.42 | $25.42 | 2,329,610 |
| 2023-01-04 | $24.66 | $26.18 | $24.61 | $25.25 | $25.25 | 3,415,160 |
| 2023-01-03 | $24.71 | $25.40 | $24.36 | $24.83 | $24.83 | 2,659,440 |
| 2023-01-02 | $24.88 | $24.88 | $24.88 | $24.88 | $24.88 | 0 |
| 2022-12-30 | $24.95 | $25.02 | $24.35 | $24.88 | $24.88 | 1,577,120 |
| 2022-12-29 | $25.22 | $25.22 | $24.50 | $24.90 | $24.90 | 1,665,150 |
| 2022-12-28 | $25.50 | $25.63 | $25.08 | $25.22 | $25.22 | 1,762,530 |
| 2022-12-27 | $25.75 | $25.89 | $25.32 | $25.63 | $25.63 | 2,044,620 |
| 2022-12-26 | $25.49 | $26.09 | $25.18 | $25.27 | $25.27 | 2,352,800 |
| 2022-12-23 | $24.83 | $26.00 | $24.65 | $25.48 | $25.48 | 3,205,200 |
| 2022-12-22 | $24.46 | $25.67 | $24.46 | $24.91 | $24.91 | 2,635,320 |
| 2022-12-21 | $24.45 | $24.90 | $24.30 | $24.35 | $24.35 | 1,307,450 |
| 2022-12-20 | $25.00 | $25.29 | $24.31 | $24.31 | $24.31 | 1,980,000 |
| 2022-12-19 | $26.09 | $26.14 | $25.04 | $25.29 | $25.29 | 2,639,290 |
| 2022-12-16 | $26.07 | $26.96 | $25.84 | $25.97 | $25.97 | 3,573,350 |
| 2022-12-15 | $25.64 | $27.50 | $25.63 | $26.31 | $26.31 | 5,696,160 |
| 2022-12-14 | $24.97 | $25.85 | $24.70 | $25.71 | $25.71 | 3,388,660 |
| 2022-12-13 | $24.70 | $25.34 | $24.33 | $25.01 | $25.01 | 2,139,290 |
| 2022-12-12 | $24.94 | $25.13 | $24.47 | $24.55 | $24.55 | 1,674,880 |
| 2022-12-09 | $24.58 | $25.08 | $24.36 | $24.94 | $24.94 | 2,427,630 |
| 2022-12-08 | $24.69 | $24.89 | $24.28 | $24.58 | $24.58 | 1,376,110 |
| 2022-12-07 | $24.41 | $24.82 | $24.29 | $24.54 | $24.54 | 1,562,010 |
| 2022-12-06 | $24.15 | $25.20 | $24.02 | $24.65 | $24.65 | 2,586,610 |
| 2022-12-05 | $24.27 | $24.70 | $24.22 | $24.24 | $24.24 | 1,626,060 |
| 2022-12-01 | $23.69 | $24.70 | $23.69 | $23.97 | $23.97 | 1,923,450 |
| 2022-11-30 | $23.80 | $23.93 | $23.50 | $23.58 | $23.58 | 1,000,410 |
| 2022-11-29 | $23.37 | $23.85 | $23.29 | $23.73 | $23.73 | 1,255,780 |
| 2022-11-28 | $23.02 | $23.36 | $22.68 | $23.28 | $23.28 | 989,030 |
| 2022-11-25 | $23.05 | $23.50 | $22.90 | $23.27 | $23.27 | 860,070 |
| 2022-11-24 | $23.00 | $23.20 | $22.88 | $23.04 | $23.04 | 737,900 |
| 2022-11-23 | $23.30 | $23.38 | $22.95 | $22.99 | $22.99 | 884,770 |
| 2022-11-22 | $23.50 | $23.77 | $23.11 | $23.50 | $23.50 | 1,048,810 |
| 2022-11-21 | $23.80 | $23.80 | $23.21 | $23.50 | $23.50 | 914,710 |
| 2022-11-18 | $24.17 | $24.31 | $23.70 | $23.75 | $23.75 | 1,141,460 |
| 2022-11-17 | $24.33 | $24.68 | $24.10 | $24.17 | $24.17 | 1,118,810 |
| 2022-11-16 | $24.21 | $24.79 | $24.18 | $24.49 | $24.49 | 1,598,100 |
| 2022-11-15 | $23.51 | $24.85 | $23.36 | $24.44 | $24.44 | 2,917,710 |
| 2022-11-14 | $23.74 | $23.94 | $23.36 | $23.36 | $23.36 | 1,184,600 |
| 2022-11-11 | $23.65 | $24.08 | $23.56 | $23.74 | $23.74 | 2,343,730 |
| 2022-11-10 | $23.32 | $23.45 | $22.92 | $23.40 | $23.40 | 768,510 |
| 2022-11-09 | $23.67 | $23.70 | $23.25 | $23.31 | $23.31 | 636,000 |
| 2022-11-08 | $23.89 | $23.92 | $23.35 | $23.51 | $23.51 | 985,620 |
| 2022-11-07 | $23.71 | $24.08 | $23.43 | $23.83 | $23.83 | 1,815,390 |
| 2022-11-04 | $23.55 | $24.16 | $23.43 | $23.92 | $23.92 | 1,379,110 |
| 2022-11-03 | $23.94 | $23.94 | $23.43 | $23.54 | $23.54 | 882,970 |
| 2022-11-02 | $23.88 | $24.19 | $23.64 | $23.94 | $23.94 | 1,878,570 |
| 2022-11-01 | $23.29 | $24.11 | $23.25 | $24.05 | $24.05 | 1,815,670 |
| 2022-10-31 | $23.04 | $23.80 | $22.58 | $23.40 | $23.40 | 1,637,290 |
| 2022-10-28 | $23.12 | $23.40 | $22.50 | $23.18 | $23.18 | 1,056,800 |
| 2022-10-27 | $23.23 | $23.58 | $23.10 | $23.12 | $23.12 | 767,500 |
| 2022-10-26 | $22.86 | $23.37 | $22.86 | $23.22 | $23.22 | 1,217,280 |
| 2022-10-25 | $22.25 | $23.13 | $22.25 | $22.86 | $22.86 | 1,092,930 |
| 2022-10-24 | $22.89 | $23.48 | $22.50 | $22.62 | $22.62 | 1,267,380 |
| 2022-10-21 | $22.90 | $23.18 | $22.60 | $22.71 | $22.71 | 661,800 |
| 2022-10-20 | $23.00 | $23.30 | $22.80 | $23.00 | $23.00 | 751,600 |
| 2022-10-19 | $23.50 | $23.59 | $23.05 | $23.05 | $23.05 | 716,600 |
| 2022-10-18 | $23.88 | $24.00 | $23.45 | $23.54 | $23.54 | 736,700 |
| 2022-10-17 | $23.35 | $23.84 | $23.05 | $23.72 | $23.72 | 1,005,010 |
| 2022-10-14 | $23.00 | $23.65 | $23.00 | $23.35 | $23.35 | 997,430 |
| 2022-10-13 | $23.03 | $23.25 | $22.84 | $22.87 | $22.87 | 950,100 |
| 2022-10-12 | $22.78 | $23.20 | $22.00 | $23.03 | $23.03 | 1,282,380 |
| 2022-10-11 | $22.90 | $23.20 | $22.35 | $23.00 | $23.00 | 724,490 |
| 2022-10-10 | $24.74 | $24.75 | $22.58 | $22.89 | $22.89 | 2,101,820 |
| 2022-09-30 | $25.35 | $25.61 | $24.43 | $24.56 | $24.56 | 1,261,680 |
| 2022-09-29 | $25.59 | $25.98 | $25.32 | $25.39 | $25.39 | 989,040 |
| 2022-09-28 | $25.75 | $25.93 | $25.33 | $25.46 | $25.46 | 942,910 |
| 2022-09-27 | $25.19 | $25.85 | $25.19 | $25.82 | $25.82 | 896,750 |
| 2022-09-26 | $25.20 | $25.65 | $25.20 | $25.27 | $25.27 | 918,890 |
| 2022-09-23 | $25.37 | $25.88 | $25.24 | $25.37 | $25.37 | 991,990 |
| 2022-09-22 | $25.65 | $25.72 | $25.28 | $25.38 | $25.38 | 918,410 |
| 2022-09-21 | $25.87 | $25.97 | $25.57 | $25.76 | $25.76 | 669,280 |
| 2022-09-20 | $25.93 | $26.20 | $25.70 | $25.94 | $25.94 | 1,111,900 |
| 2022-09-19 | $25.71 | $26.19 | $25.31 | $25.93 | $25.93 | 1,088,400 |
| 2022-09-16 | $25.68 | $26.20 | $25.57 | $25.71 | $25.71 | 946,110 |
| 2022-09-15 | $26.12 | $26.32 | $25.58 | $25.81 | $25.81 | 976,000 |
| 2022-09-14 | $26.35 | $26.52 | $25.91 | $26.04 | $26.04 | 1,067,500 |
| 2022-09-13 | $26.85 | $27.10 | $26.55 | $26.57 | $26.57 | 918,100 |
| 2022-09-12 | $26.53 | $26.53 | $26.53 | $26.53 | $26.53 | 0 |
| 2022-09-09 | $26.53 | $26.81 | $26.33 | $26.53 | $26.53 | 678,230 |
| 2022-09-08 | $26.68 | $26.95 | $26.50 | $26.52 | $26.52 | 721,500 |
| 2022-09-07 | $27.00 | $27.15 | $26.75 | $26.85 | $26.85 | 846,000 |
| 2022-09-06 | $26.79 | $27.18 | $26.75 | $27.02 | $27.02 | 786,080 |
| 2022-09-05 | $26.67 | $26.99 | $26.42 | $26.74 | $26.74 | 1,004,120 |
| 2022-09-02 | $27.34 | $27.41 | $26.77 | $27.00 | $27.00 | 1,055,380 |
| 2022-09-01 | $27.50 | $27.96 | $27.15 | $27.23 | $27.23 | 1,383,900 |
| 2022-08-31 | $27.86 | $28.17 | $27.22 | $27.27 | $27.27 | 1,832,330 |
| 2022-08-30 | $27.89 | $28.05 | $27.45 | $27.63 | $27.63 | 1,049,300 |
| 2022-08-29 | $27.74 | $28.24 | $27.40 | $27.84 | $27.84 | 2,196,490 |
| 2022-08-26 | $28.45 | $28.89 | $27.80 | $28.03 | $28.03 | 2,924,200 |
| 2022-08-25 | $28.90 | $29.58 | $28.40 | $28.55 | $28.55 | 4,142,610 |
| 2022-08-24 | $29.00 | $29.65 | $28.50 | $29.08 | $29.08 | 4,478,840 |
| 2022-08-23 | $27.33 | $29.97 | $27.07 | $28.90 | $28.90 | 5,683,910 |
| 2022-08-22 | $27.11 | $28.09 | $27.05 | $27.39 | $27.39 | 2,286,920 |
| 2022-08-19 | $26.32 | $27.52 | $26.22 | $27.23 | $27.23 | 2,567,220 |
| 2022-08-18 | $26.35 | $26.54 | $26.15 | $26.23 | $26.23 | 831,980 |
| 2022-08-17 | $26.40 | $26.98 | $26.12 | $26.54 | $26.54 | 1,208,800 |
| 2022-08-16 | $26.30 | $26.32 | $26.06 | $26.21 | $26.21 | 557,600 |
| 2022-08-15 | $26.10 | $26.37 | $25.98 | $26.10 | $26.10 | 790,000 |
| 2022-08-12 | $26.33 | $26.48 | $26.17 | $26.31 | $26.31 | 679,500 |
| 2022-08-11 | $26.03 | $26.50 | $25.92 | $26.42 | $26.42 | 1,078,200 |
| 2022-08-10 | $26.27 | $26.27 | $25.88 | $25.92 | $25.92 | 622,100 |
| 2022-08-09 | $26.29 | $26.40 | $25.96 | $26.11 | $26.11 | 680,600 |
| 2022-08-08 | $26.30 | $26.48 | $26.06 | $26.29 | $26.29 | 763,950 |
| 2022-08-05 | $25.73 | $26.40 | $25.63 | $26.29 | $26.29 | 1,094,700 |
| 2022-08-04 | $25.52 | $25.79 | $25.00 | $25.66 | $25.66 | 1,009,600 |
| 2022-08-03 | $25.94 | $26.14 | $25.02 | $25.42 | $25.42 | 1,105,770 |
| 2022-08-02 | $26.00 | $26.13 | $25.25 | $25.79 | $25.79 | 1,766,700 |
| 2022-08-01 | $26.53 | $26.61 | $26.20 | $26.31 | $26.31 | 1,083,800 |
| 2022-07-29 | $26.51 | $26.69 | $26.33 | $26.50 | $26.50 | 883,700 |
| 2022-07-28 | $26.59 | $26.85 | $26.54 | $26.62 | $26.62 | 816,700 |
| 2022-07-27 | $26.75 | $26.92 | $26.50 | $26.58 | $26.58 | 891,800 |
| 2022-07-26 | $27.02 | $27.20 | $26.79 | $26.83 | $26.83 | 1,018,800 |
| 2022-07-25 | $26.86 | $27.48 | $26.56 | $27.09 | $27.09 | 1,292,100 |
| 2022-07-22 | $26.62 | $26.95 | $26.50 | $26.77 | $26.77 | 1,027,540 |
| 2022-07-21 | $26.93 | $27.15 | $26.71 | $26.78 | $26.78 | 1,194,500 |
| 2022-07-20 | $26.80 | $27.09 | $26.72 | $27.00 | $27.00 | 1,152,600 |
| 2022-07-19 | $26.54 | $27.00 | $26.54 | $26.83 | $26.83 | 1,107,290 |
| 2022-07-18 | $27.18 | $27.18 | $26.52 | $26.85 | $26.85 | 1,181,600 |
| 2022-07-15 | $26.66 | $27.28 | $26.59 | $26.82 | $26.82 | 1,646,330 |
| 2022-07-14 | $27.30 | $27.41 | $26.50 | $26.92 | $26.92 | 2,670,630 |
| 2022-07-13 | $27.33 | $27.80 | $26.92 | $27.31 | $27.31 | 1,649,500 |
| 2022-07-12 | $29.00 | $29.02 | $27.00 | $27.25 | $27.25 | 2,989,230 |
| 2022-07-11 | $28.92 | $29.42 | $28.65 | $28.93 | $28.93 | 3,086,100 |
| 2022-07-08 | $29.60 | $30.20 | $28.91 | $28.99 | $28.99 | 4,249,080 |
| 2022-07-07 | $27.74 | $30.43 | $27.40 | $29.48 | $29.48 | 7,493,140 |
| 2022-07-06 | $27.27 | $28.30 | $26.19 | $28.00 | $28.00 | 4,384,430 |
| 2022-07-05 | $27.11 | $27.77 | $26.58 | $27.02 | $27.02 | 3,566,080 |
| 2022-07-04 | $25.23 | $27.00 | $25.23 | $26.10 | $26.10 | 7,371,550 |
| 2022-07-01 | $28.40 | $28.53 | $27.88 | $28.03 | $28.03 | 1,424,810 |
| 2022-06-30 | $28.00 | $28.79 | $27.86 | $28.46 | $28.46 | 1,936,400 |
| 2022-06-29 | $28.40 | $28.57 | $27.80 | $27.85 | $27.85 | 1,388,710 |
| 2022-06-28 | $28.65 | $28.78 | $28.30 | $28.51 | $28.51 | 1,314,690 |
| 2022-06-27 | $28.65 | $29.18 | $28.60 | $28.65 | $28.65 | 1,446,300 |
| 2022-06-24 | $28.14 | $28.81 | $28.14 | $28.65 | $28.65 | 1,311,860 |
| 2022-06-23 | $28.00 | $28.33 | $27.85 | $28.25 | $28.25 | 1,144,360 |
| 2022-06-22 | $28.64 | $28.80 | $28.00 | $28.00 | $28.00 | 1,180,060 |
| 2022-06-21 | $28.88 | $29.30 | $28.41 | $28.64 | $28.64 | 1,622,880 |
| 2022-06-20 | $28.70 | $29.38 | $28.70 | $29.00 | $29.00 | 1,880,150 |
| 2022-06-17 | $28.35 | $28.76 | $28.16 | $28.63 | $28.63 | 1,163,520 |
| 2022-06-16 | $28.81 | $28.96 | $28.50 | $28.53 | $28.53 | 1,288,700 |
| 2022-06-15 | $29.02 | $29.25 | $28.60 | $28.60 | $28.60 | 2,540,380 |
| 2022-06-14 | $28.52 | $29.36 | $28.42 | $29.02 | $29.02 | 2,618,480 |
| 2022-06-13 | $28.15 | $28.83 | $27.90 | $28.67 | $28.67 | 2,366,660 |
| 2022-06-10 | $28.17 | $29.88 | $28.10 | $28.52 | $28.52 | 5,842,850 |
| 2022-06-09 | $27.80 | $28.65 | $27.55 | $28.45 | $28.45 | 3,522,200 |
| 2022-06-08 | $27.68 | $28.19 | $27.60 | $27.94 | $27.94 | 2,080,530 |
| 2022-06-07 | $27.87 | $28.50 | $27.87 | $28.00 | $28.00 | 1,692,700 |
| 2022-06-06 | $27.89 | $28.38 | $27.65 | $28.06 | $28.06 | 1,297,800 |
| 2022-06-02 | $28.11 | $28.20 | $27.82 | $27.89 | $27.89 | 1,147,000 |
| 2022-06-01 | $27.90 | $28.28 | $27.72 | $28.10 | $28.10 | 1,830,300 |
| 2022-05-31 | $28.51 | $28.75 | $28.00 | $28.48 | $28.48 | 3,347,010 |
| 2022-05-30 | $27.61 | $28.49 | $27.52 | $28.42 | $28.42 | 4,416,930 |
| 2022-05-27 | $27.23 | $27.50 | $26.76 | $27.25 | $27.25 | 2,678,050 |
| 2022-05-26 | $27.58 | $28.01 | $26.69 | $27.27 | $27.27 | 5,669,140 |
| 2022-05-25 | $25.90 | $28.73 | $25.80 | $28.25 | $28.25 | 7,165,480 |
| 2022-05-24 | $27.55 | $27.69 | $26.10 | $26.12 | $26.12 | 2,691,800 |
| 2022-05-23 | $27.60 | $28.17 | $27.48 | $27.69 | $27.69 | 2,250,050 |
| 2022-05-20 | $27.74 | $28.57 | $27.66 | $27.72 | $27.72 | 3,285,220 |
| 2022-05-19 | $27.62 | $28.26 | $27.35 | $27.60 | $27.60 | 3,055,220 |
| 2022-05-18 | $29.27 | $29.80 | $28.20 | $28.21 | $28.21 | 5,456,730 |
| 2022-05-17 | $26.00 | $28.38 | $26.00 | $28.38 | $28.38 | 3,501,310 |
| 2022-05-16 | $25.53 | $25.84 | $25.40 | $25.80 | $25.80 | 1,149,300 |
| 2022-05-13 | $26.11 | $26.11 | $25.35 | $25.51 | $25.51 | 1,082,800 |
| 2022-05-12 | $25.60 | $26.49 | $25.53 | $25.87 | $25.87 | 1,614,300 |
| 2022-05-11 | $25.31 | $26.19 | $25.10 | $25.53 | $25.53 | 1,468,230 |
| 2022-05-10 | $25.30 | $25.50 | $25.00 | $25.30 | $25.30 | 1,347,430 |
| 2022-05-09 | $25.90 | $25.96 | $25.44 | $25.60 | $25.60 | 1,117,600 |
| 2022-05-06 | $26.50 | $26.86 | $25.80 | $26.02 | $26.02 | 1,563,200 |
| 2022-05-05 | $26.19 | $27.62 | $26.01 | $26.88 | $26.88 | 1,850,510 |
| 2022-05-04 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2022-05-03 | $26.15 | $26.15 | $26.15 | $26.15 | $26.15 | 0 |
| 2022-04-29 | $26.03 | $26.50 | $25.75 | $26.15 | $26.15 | 1,482,510 |
| 2022-04-28 | $26.91 | $27.12 | $25.80 | $25.89 | $25.89 | 1,988,130 |
| 2022-04-27 | $26.50 | $27.32 | $26.30 | $27.32 | $27.32 | 1,697,050 |
| 2022-04-26 | $27.01 | $28.19 | $26.16 | $27.09 | $27.09 | 1,761,500 |
| 2022-04-25 | $27.50 | $27.50 | $26.02 | $27.12 | $27.12 | 1,731,010 |
| 2022-04-22 | $28.05 | $28.16 | $27.53 | $27.74 | $27.74 | 1,017,200 |
| 2022-04-21 | $28.25 | $28.54 | $27.91 | $28.03 | $28.03 | 1,569,100 |
| 2022-04-20 | $27.98 | $28.80 | $27.91 | $28.40 | $28.40 | 1,305,100 |
| 2022-04-19 | $28.01 | $28.58 | $27.93 | $28.16 | $28.16 | 997,830 |
| 2022-04-18 | $28.50 | $28.68 | $28.01 | $28.29 | $28.29 | 1,232,300 |
| 2022-04-15 | $28.78 | $29.67 | $28.14 | $28.40 | $28.40 | 1,755,950 |
| 2022-04-14 | $28.10 | $29.29 | $28.10 | $28.78 | $28.78 | 2,515,480 |
| 2022-04-13 | $27.64 | $28.98 | $27.63 | $28.15 | $28.15 | 2,233,220 |
| 2022-04-12 | $27.17 | $28.28 | $26.89 | $27.86 | $27.86 | 1,481,100 |
| 2022-04-11 | $28.33 | $28.42 | $26.02 | $27.30 | $27.30 | 2,275,620 |
| 2022-04-08 | $28.49 | $29.79 | $28.39 | $28.91 | $28.91 | 3,735,840 |
| 2022-04-07 | $27.06 | $27.89 | $26.88 | $27.08 | $27.08 | 1,186,300 |
| 2022-04-06 | $27.17 | $27.28 | $26.91 | $27.09 | $27.09 | 689,400 |
| 2022-04-05 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2022-04-04 | $27.18 | $27.18 | $27.18 | $27.18 | $27.18 | 0 |
| 2022-04-01 | $26.84 | $27.50 | $26.75 | $27.18 | $27.18 | 874,800 |
| 2022-03-31 | $27.20 | $27.50 | $26.96 | $27.00 | $27.00 | 840,500 |
| 2022-03-30 | $27.03 | $27.50 | $26.95 | $27.28 | $27.28 | 779,400 |
| 2022-03-29 | $27.42 | $27.48 | $26.93 | $27.00 | $27.00 | 693,600 |
| 2022-03-28 | $27.09 | $27.58 | $26.68 | $27.07 | $27.07 | 912,020 |
| 2022-03-25 | $28.00 | $28.20 | $27.50 | $27.59 | $27.59 | 1,001,400 |
| 2022-03-24 | $28.89 | $28.89 | $27.90 | $27.99 | $27.99 | 1,474,000 |
| 2022-03-23 | $27.92 | $29.45 | $27.92 | $28.93 | $28.93 | 1,648,330 |
| 2022-03-22 | $27.89 | $28.23 | $27.50 | $28.13 | $28.13 | 1,186,330 |
| 2022-03-21 | $28.30 | $28.54 | $27.63 | $27.89 | $27.89 | 1,444,000 |
| 2022-03-18 | $28.49 | $28.49 | $27.82 | $28.25 | $28.25 | 1,173,430 |
| 2022-03-17 | $27.75 | $28.87 | $27.55 | $28.20 | $28.20 | 2,089,530 |
| 2022-03-16 | $27.66 | $27.71 | $26.00 | $27.27 | $27.27 | 1,776,700 |
| 2022-03-15 | $28.51 | $28.65 | $27.00 | $27.00 | $27.00 | 2,041,280 |
| 2022-03-14 | $29.60 | $29.60 | $28.68 | $28.70 | $28.70 | 1,338,900 |
| 2022-03-11 | $29.11 | $29.81 | $28.65 | $29.60 | $29.60 | 1,690,550 |
| 2022-03-10 | $29.10 | $29.90 | $28.65 | $29.30 | $29.30 | 2,075,550 |
| 2022-03-09 | $29.15 | $29.50 | $27.13 | $28.31 | $28.31 | 2,395,080 |
| 2022-03-08 | $29.82 | $30.85 | $29.03 | $29.32 | $29.32 | 1,950,200 |
| 2022-03-07 | $30.26 | $30.42 | $29.57 | $29.72 | $29.72 | 1,640,400 |
| 2022-03-04 | $30.23 | $30.97 | $30.18 | $30.43 | $30.43 | 1,334,550 |
| 2022-03-03 | $31.19 | $31.50 | $30.31 | $30.60 | $30.60 | 1,648,020 |
| 2022-03-02 | $31.33 | $31.49 | $30.88 | $31.33 | $31.33 | 1,350,700 |
| 2022-03-01 | $31.40 | $32.18 | $31.20 | $31.49 | $31.49 | 2,335,600 |
| 2022-02-28 | $31.45 | $31.89 | $31.00 | $31.59 | $31.59 | 2,263,200 |
| 2022-02-25 | $32.35 | $32.58 | $31.61 | $31.66 | $31.66 | 2,439,400 |
| 2022-02-24 | $32.14 | $33.00 | $31.35 | $31.95 | $31.95 | 6,100,630 |
| 2022-02-23 | $29.51 | $32.32 | $29.35 | $32.32 | $32.32 | 4,190,260 |
| 2022-02-22 | $29.85 | $29.86 | $29.21 | $29.38 | $29.38 | 1,525,220 |
| 2022-02-21 | $29.71 | $30.18 | $29.56 | $29.99 | $29.99 | 1,405,630 |
| 2022-02-18 | $29.29 | $29.88 | $29.00 | $29.71 | $29.71 | 1,738,200 |
| 2022-02-17 | $29.67 | $30.16 | $29.20 | $29.43 | $29.43 | 1,931,800 |
| 2022-02-16 | $29.40 | $30.27 | $29.03 | $29.74 | $29.74 | 2,618,700 |
| 2022-02-15 | $29.10 | $29.68 | $28.66 | $29.14 | $29.14 | 1,943,420 |
| 2022-02-14 | $29.03 | $29.20 | $28.50 | $29.03 | $29.03 | 1,389,720 |
| 2022-02-11 | $29.11 | $29.90 | $29.05 | $29.20 | $29.20 | 2,146,600 |
| 2022-02-10 | $29.50 | $29.64 | $29.00 | $29.34 | $29.34 | 1,537,700 |
| 2022-02-09 | $29.30 | $29.68 | $28.91 | $29.50 | $29.50 | 2,073,910 |
| 2022-02-08 | $29.50 | $29.72 | $28.63 | $29.30 | $29.30 | 1,705,890 |
| 2022-02-07 | $29.30 | $29.87 | $29.20 | $29.50 | $29.50 | 1,588,700 |
| 2022-02-04 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2022-02-03 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2022-02-02 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2022-02-01 | $29.10 | $29.10 | $29.10 | $29.10 | $29.10 | 0 |
| 2022-01-28 | $29.31 | $29.70 | $28.76 | $29.10 | $29.10 | 1,850,820 |
| 2022-01-27 | $31.12 | $31.65 | $29.07 | $29.12 | $29.12 | 2,336,020 |
| 2022-01-26 | $30.53 | $31.65 | $30.22 | $30.58 | $30.58 | 2,051,040 |
| 2022-01-25 | $32.00 | $32.17 | $30.52 | $30.53 | $30.53 | 1,459,700 |
| 2022-01-24 | $32.03 | $32.64 | $31.36 | $32.17 | $32.17 | 1,739,310 |
| 2022-01-21 | $31.90 | $32.81 | $30.00 | $32.18 | $32.18 | 2,356,900 |
| 2022-01-20 | $32.29 | $32.77 | $32.06 | $32.10 | $32.10 | 1,449,400 |
| 2022-01-19 | $33.61 | $33.80 | $32.11 | $32.24 | $32.24 | 3,306,070 |
| 2022-01-18 | $33.59 | $35.35 | $33.21 | $34.10 | $34.10 | 3,392,880 |
| 2022-01-17 | $33.60 | $33.78 | $33.00 | $33.45 | $33.45 | 1,703,690 |
| 2022-01-14 | $33.43 | $34.28 | $33.27 | $33.59 | $33.59 | 1,711,420 |
| 2022-01-13 | $33.88 | $34.10 | $33.31 | $33.35 | $33.35 | 1,543,410 |
| 2022-01-12 | $33.46 | $34.18 | $33.23 | $33.94 | $33.94 | 1,897,600 |
| 2022-01-11 | $33.44 | $34.18 | $33.22 | $33.55 | $33.55 | 2,027,450 |
| 2022-01-10 | $34.80 | $34.98 | $33.00 | $33.50 | $33.50 | 3,021,210 |
| 2022-01-07 | $34.34 | $36.00 | $34.34 | $34.95 | $34.95 | 2,702,790 |
| 2022-01-06 | $34.37 | $34.93 | $34.06 | $34.81 | $34.81 | 2,077,100 |
| 2022-01-05 | $35.45 | $35.60 | $34.29 | $34.61 | $34.61 | 3,049,000 |
| 2022-01-04 | $35.43 | $36.02 | $35.35 | $35.80 | $35.80 | 2,371,110 |
| 2022-01-03 | $35.29 | $35.29 | $35.29 | $35.29 | $35.29 | 0 |
| 2021-12-31 | $35.39 | $36.00 | $35.00 | $35.29 | $35.29 | 1,960,300 |
| 2021-12-30 | $35.25 | $36.38 | $35.10 | $35.39 | $35.39 | 2,608,020 |
| 2021-12-29 | $37.57 | $37.57 | $35.38 | $35.40 | $35.40 | 5,699,900 |
| 2021-12-28 | $38.29 | $38.60 | $37.00 | $37.36 | $37.36 | 4,407,200 |
| 2021-12-27 | $37.33 | $38.88 | $36.80 | $38.29 | $38.29 | 5,885,710 |
| 2021-12-24 | $36.90 | $37.74 | $36.26 | $37.35 | $37.35 | 4,849,100 |
| 2021-12-23 | $37.47 | $38.23 | $36.08 | $36.79 | $36.79 | 5,459,640 |
| 2021-12-22 | $36.30 | $38.42 | $35.60 | $37.82 | $37.82 | 6,203,640 |
| 2021-12-21 | $36.00 | $36.62 | $35.55 | $36.30 | $36.30 | 3,630,020 |
| 2021-12-20 | $37.49 | $38.20 | $36.18 | $36.27 | $36.27 | 6,223,720 |
| 2021-12-17 | $35.46 | $38.90 | $34.92 | $37.68 | $37.68 | 9,913,410 |
| 2021-12-16 | $35.65 | $36.34 | $35.00 | $35.56 | $35.56 | 4,352,000 |
| 2021-12-15 | $36.21 | $36.48 | $35.10 | $35.55 | $35.55 | 5,763,620 |
| 2021-12-14 | $35.81 | $37.20 | $35.55 | $36.65 | $36.65 | 6,769,290 |
| 2021-12-13 | $37.37 | $37.96 | $35.88 | $36.00 | $36.00 | 10,337,700 |
| 2021-12-10 | $35.54 | $37.49 | $34.60 | $37.36 | $37.36 | 13,040,000 |
| 2021-12-09 | $34.98 | $37.15 | $34.98 | $36.06 | $36.06 | 15,532,870 |
| 2021-12-08 | $30.99 | $33.77 | $30.70 | $33.77 | $33.77 | 5,209,050 |
| 2021-12-07 | $31.33 | $31.66 | $30.52 | $30.70 | $30.70 | 3,260,670 |
| 2021-12-06 | $31.68 | $32.48 | $31.06 | $31.41 | $31.41 | 4,514,540 |
| 2021-12-03 | $32.20 | $32.20 | $32.20 | $32.20 | $32.20 | 6,966,670 |
| 2021-12-02 | $32.00 | $32.00 | $32.00 | $32.00 | $32.00 | 7,969,520 |
| 2021-12-01 | $31.11 | $31.98 | $29.90 | $30.30 | $30.30 | 8,023,490 |
| 2021-11-30 | $27.92 | $30.70 | $27.92 | $30.70 | $30.70 | 6,050,820 |
| 2021-11-29 | $28.00 | $28.30 | $27.71 | $27.91 | $27.91 | 2,677,220 |
| 2021-11-26 | $27.81 | $28.95 | $27.43 | $28.60 | $28.60 | 3,699,970 |
| 2021-11-25 | $28.70 | $28.89 | $28.00 | $28.01 | $28.01 | 2,470,500 |
| 2021-11-24 | $29.01 | $29.19 | $28.33 | $28.56 | $28.56 | 2,777,660 |
| 2021-11-23 | $28.20 | $29.28 | $28.20 | $28.89 | $28.89 | 3,444,860 |
| 2021-11-22 | $28.18 | $29.02 | $28.18 | $28.50 | $28.50 | 2,240,820 |
| 2021-11-19 | $28.28 | $29.06 | $28.28 | $28.53 | $28.53 | 2,381,360 |
| 2021-11-18 | $29.44 | $29.44 | $28.50 | $28.50 | $28.50 | 2,907,700 |
| 2021-11-17 | $29.09 | $29.49 | $27.80 | $29.44 | $29.44 | 4,217,430 |
| 2021-11-16 | $29.13 | $30.08 | $28.93 | $29.43 | $29.43 | 4,744,820 |
| 2021-11-15 | $28.90 | $29.59 | $28.71 | $29.10 | $29.10 | 2,635,050 |
| 2021-11-12 | $30.07 | $30.25 | $29.18 | $29.26 | $29.26 | 3,800,590 |
| 2021-11-11 | $29.00 | $30.26 | $28.81 | $29.97 | $29.97 | 4,907,120 |
| 2021-11-10 | $29.62 | $30.31 | $28.68 | $29.06 | $29.06 | 3,735,770 |
| 2021-11-09 | $29.96 | $30.14 | $29.26 | $29.49 | $29.49 | 3,081,000 |
| 2021-11-08 | $30.24 | $30.56 | $29.50 | $29.92 | $29.92 | 4,192,700 |
| 2021-11-05 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 5,854,900 |
| 2021-11-04 | $31.02 | $31.98 | $30.10 | $31.62 | $31.62 | 7,729,650 |
| 2021-11-03 | $32.00 | $32.32 | $30.55 | $30.97 | $30.97 | 7,570,620 |
| 2021-11-02 | $31.80 | $33.70 | $31.20 | $31.36 | $31.36 | 11,721,470 |
| 2021-11-01 | $29.99 | $31.30 | $29.05 | $31.30 | $31.30 | 7,822,220 |
| 2021-10-29 | $28.00 | $28.45 | $27.20 | $28.45 | $28.45 | 3,949,080 |
| 2021-10-28 | $26.79 | $26.99 | $25.72 | $25.86 | $25.86 | 2,474,230 |
| 2021-10-27 | $27.79 | $27.89 | $26.30 | $26.60 | $26.60 | 3,423,300 |
| 2021-10-26 | $27.55 | $28.99 | $27.25 | $27.70 | $27.70 | 3,956,740 |
| 2021-10-25 | $26.65 | $27.56 | $26.56 | $27.21 | $27.21 | 2,359,600 |
| 2021-10-22 | $26.90 | $27.67 | $26.63 | $26.69 | $26.69 | 2,941,900 |
| 2021-10-21 | $28.11 | $28.23 | $27.35 | $27.41 | $27.41 | 2,895,900 |
| 2021-10-20 | $28.69 | $29.34 | $27.85 | $28.26 | $28.26 | 3,716,900 |
| 2021-10-19 | $27.50 | $29.38 | $27.46 | $29.05 | $29.05 | 4,985,440 |
| 2021-10-18 | $28.28 | $28.30 | $26.90 | $27.53 | $27.53 | 2,881,980 |
| 2021-10-15 | $28.15 | $28.48 | $27.62 | $28.17 | $28.17 | 2,447,870 |
| 2021-10-14 | $28.97 | $29.00 | $27.80 | $28.22 | $28.22 | 2,926,980 |
| 2021-10-13 | $28.00 | $29.54 | $27.88 | $29.09 | $29.09 | 3,726,120 |
| 2021-10-12 | $29.10 | $29.18 | $27.70 | $28.49 | $28.49 | 3,457,680 |
| 2021-10-11 | $29.00 | $29.87 | $28.42 | $28.54 | $28.54 | 3,299,560 |
| 2021-10-08 | $28.88 | $29.58 | $28.51 | $28.60 | $28.60 | 3,030,080 |
| 2021-10-07 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2021-10-06 | $28.88 | $28.88 | $28.88 | $28.88 | $28.88 | 0 |
| 2021-09-30 | $29.12 | $29.79 | $28.80 | $28.88 | $28.88 | 3,215,530 |
| 2021-09-29 | $29.41 | $29.80 | $28.73 | $29.00 | $29.00 | 2,729,830 |
| 2021-09-28 | $30.90 | $30.90 | $29.00 | $29.64 | $29.64 | 3,561,040 |
| 2021-09-27 | $30.40 | $33.26 | $30.40 | $31.23 | $31.23 | 5,458,400 |
| 2021-09-24 | $31.10 | $31.68 | $30.28 | $30.55 | $30.55 | 3,640,760 |
| 2021-09-23 | $29.40 | $31.13 | $29.21 | $30.87 | $30.87 | 4,943,090 |
| 2021-09-22 | $29.00 | $30.10 | $29.00 | $29.18 | $29.18 | 3,398,060 |
| 2021-09-21 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2021-09-20 | $29.80 | $29.80 | $29.80 | $29.80 | $29.80 | 0 |
| 2021-09-17 | $30.08 | $31.62 | $28.68 | $29.80 | $29.80 | 5,909,240 |
| 2021-09-16 | $30.85 | $31.34 | $30.05 | $30.06 | $30.06 | 3,867,930 |
| 2021-09-15 | $31.20 | $31.72 | $30.66 | $31.07 | $31.07 | 3,768,580 |
| 2021-09-14 | $31.60 | $33.11 | $30.20 | $31.74 | $31.74 | 3,754,900 |
| 2021-09-13 | $33.34 | $33.48 | $32.10 | $32.31 | $32.31 | 2,749,720 |
| 2021-09-10 | $32.56 | $33.80 | $32.41 | $32.93 | $32.93 | 2,897,910 |
| 2021-09-09 | $33.68 | $33.95 | $32.73 | $32.78 | $32.78 | 3,095,870 |
| 2021-09-08 | $34.15 | $34.48 | $33.63 | $33.68 | $33.68 | 2,177,800 |
| 2021-09-07 | $34.48 | $34.61 | $33.70 | $34.12 | $34.12 | 2,521,480 |
| 2021-09-06 | $33.83 | $34.77 | $33.18 | $34.49 | $34.49 | 3,449,700 |
| 2021-09-03 | $33.00 | $34.38 | $33.00 | $33.55 | $33.55 | 3,538,550 |
| 2021-09-02 | $34.00 | $34.19 | $33.13 | $33.22 | $33.22 | 3,985,200 |
| 2021-09-01 | $33.01 | $35.68 | $31.03 | $34.65 | $34.65 | 8,098,540 |
| 2021-08-31 | $36.91 | $37.09 | $33.21 | $33.21 | $33.21 | 8,267,980 |
| 2021-08-30 | $38.16 | $38.16 | $36.69 | $36.90 | $36.90 | 3,540,300 |
| 2021-08-27 | $37.50 | $38.51 | $37.07 | $38.18 | $38.18 | 2,966,030 |
| 2021-08-26 | $38.98 | $39.01 | $37.60 | $37.72 | $37.72 | 3,476,550 |
| 2021-08-25 | $39.46 | $40.30 | $38.58 | $39.40 | $39.40 | 3,221,550 |
| 2021-08-24 | $38.26 | $40.20 | $38.02 | $39.44 | $39.44 | 3,150,250 |
| 2021-08-23 | $38.03 | $39.20 | $37.70 | $38.62 | $38.62 | 3,173,000 |
| 2021-08-20 | $38.10 | $38.77 | $36.89 | $37.65 | $37.65 | 4,694,650 |
| 2021-08-19 | $38.88 | $39.77 | $38.15 | $39.19 | $39.19 | 4,447,430 |
| 2021-08-18 | $41.00 | $41.00 | $38.88 | $39.70 | $39.70 | 6,251,310 |
| 2021-08-17 | $46.86 | $47.00 | $41.65 | $41.82 | $41.82 | 9,483,740 |
| 2021-08-16 | $42.62 | $46.28 | $42.62 | $46.28 | $46.28 | 3,630,260 |
| 2021-08-13 | $42.24 | $42.70 | $41.18 | $42.07 | $42.07 | 3,332,510 |
| 2021-08-12 | $43.56 | $44.50 | $41.88 | $42.15 | $42.15 | 4,776,830 |
| 2021-08-11 | $44.80 | $44.90 | $42.75 | $43.92 | $43.92 | 5,345,260 |
| 2021-08-10 | $41.76 | $45.62 | $41.71 | $44.50 | $44.50 | 8,067,130 |
| 2021-08-09 | $37.50 | $41.70 | $37.50 | $41.70 | $41.70 | 6,447,940 |
| 2021-08-06 | $37.90 | $38.36 | $36.60 | $37.91 | $37.91 | 2,853,430 |
| 2021-08-05 | $37.45 | $39.08 | $37.08 | $38.08 | $38.08 | 2,419,000 |
| 2021-08-04 | $38.40 | $39.46 | $38.28 | $38.78 | $38.78 | 2,064,800 |
| 2021-08-03 | $40.05 | $40.35 | $38.21 | $38.35 | $38.35 | 3,901,100 |
| 2021-08-02 | $40.50 | $41.26 | $38.83 | $40.93 | $40.93 | 4,672,260 |
| 2021-07-30 | $38.30 | $39.78 | $37.66 | $39.29 | $39.29 | 3,924,500 |
| 2021-07-29 | $38.00 | $38.98 | $37.72 | $38.11 | $38.11 | 2,973,820 |
| 2021-07-28 | $38.01 | $39.18 | $36.00 | $38.24 | $38.24 | 4,334,440 |
| 2021-07-27 | $39.00 | $40.39 | $38.51 | $38.72 | $38.72 | 3,551,400 |
| 2021-07-26 | $39.00 | $40.39 | $37.80 | $39.06 | $39.06 | 5,622,720 |
| 2021-07-23 | $41.60 | $42.20 | $39.78 | $40.09 | $40.09 | 5,039,960 |
| 2021-07-22 | $42.50 | $42.69 | $41.57 | $41.91 | $41.91 | 3,755,310 |
| 2021-07-21 | $42.71 | $43.66 | $42.12 | $42.49 | $42.49 | 4,367,800 |
| 2021-07-20 | $42.29 | $42.94 | $41.35 | $42.08 | $42.08 | 4,305,900 |
| 2021-07-19 | $39.88 | $43.50 | $39.58 | $41.44 | $41.44 | 5,345,700 |
| 2021-07-16 | $44.50 | $45.30 | $42.72 | $42.76 | $42.76 | 7,047,710 |
| 2021-07-15 | $42.48 | $46.00 | $42.06 | $44.75 | $44.75 | 8,960,910 |
| 2021-07-14 | $42.77 | $45.30 | $40.40 | $43.28 | $43.28 | 8,520,080 |
| 2021-07-13 | $41.70 | $45.40 | $41.68 | $43.35 | $43.35 | 8,663,500 |
| 2021-07-12 | $38.25 | $41.68 | $37.30 | $41.68 | $41.68 | 8,566,070 |
| 2021-07-09 | $38.66 | $38.67 | $37.05 | $37.89 | $37.89 | 5,693,840 |
| 2021-07-08 | $37.10 | $40.00 | $37.10 | $38.72 | $38.72 | 7,832,450 |
| 2021-07-07 | $37.10 | $38.24 | $36.61 | $37.60 | $37.60 | 7,059,970 |
| 2021-07-06 | $38.44 | $38.89 | $36.80 | $37.30 | $37.30 | 8,302,200 |
| 2021-07-05 | $41.12 | $41.80 | $37.66 | $38.44 | $38.44 | 10,324,140 |
| 2021-07-02 | $41.50 | $43.00 | $40.30 | $41.71 | $41.71 | 6,487,570 |
| 2021-07-01 | $42.91 | $43.90 | $41.01 | $41.45 | $41.45 | 9,755,180 |
| 2021-06-30 | $46.65 | $48.52 | $43.60 | $44.46 | $44.46 | 10,474,310 |
| 2021-06-29 | $41.53 | $45.98 | $41.00 | $45.02 | $45.02 | 12,396,810 |
| 2021-06-28 | $44.55 | $46.45 | $41.90 | $42.53 | $42.53 | 11,193,900 |
| 2021-06-25 | $43.90 | $47.62 | $41.84 | $45.75 | $45.75 | 17,571,170 |
| 2021-06-24 | $49.77 | $50.50 | $46.49 | $46.49 | $46.49 | 16,709,030 |
| 2021-06-23 | $46.85 | $51.66 | $45.01 | $51.66 | $51.66 | 21,075,820 |
| 2021-06-22 | $45.50 | $46.96 | $43.53 | $46.96 | $46.96 | 15,282,710 |
| 2021-06-21 | $47.74 | $47.74 | $40.00 | $42.69 | $42.69 | 23,058,490 |
| 2021-06-18 | $43.40 | $43.40 | $43.40 | $43.40 | $43.40 | 982,740 |
| 2021-06-17 | $39.30 | $39.45 | $37.00 | $39.45 | $39.45 | 5,275,850 |
| 2021-06-16 | $35.86 | $35.86 | $35.86 | $35.86 | $35.86 | 0 |
| 2021-06-15 | $34.19 | $35.86 | $33.39 | $35.86 | $35.86 | 3,864,320 |
| 2021-06-14 | $34.15 | $34.15 | $34.15 | $34.15 | $34.15 | 0 |
| 2021-06-11 | $33.21 | $34.88 | $33.21 | $34.15 | $34.15 | 11,724,850 |
| 2021-06-10 | $35.10 | $36.99 | $34.96 | $34.96 | $34.96 | 5,816,260 |
| 2021-06-09 | $38.08 | $39.50 | $36.19 | $36.80 | $36.80 | 13,609,320 |
| 2021-06-08 | $38.09 | $38.09 | $35.00 | $38.09 | $38.09 | 18,138,370 |
| 2021-06-07 | $36.28 | $36.28 | $36.28 | $36.28 | $36.28 | 1,238,430 |
| 2021-06-04 | $34.01 | $34.55 | $33.81 | $34.55 | $34.55 | 3,379,330 |
| 2021-06-03 | $32.61 | $32.90 | $29.77 | $32.90 | $32.90 | 11,211,970 |
| 2021-06-02 | $31.33 | $31.33 | $31.33 | $31.33 | $31.33 | 497,130 |
| 2021-06-01 | $29.84 | $29.84 | $29.84 | $29.84 | $29.84 | 332,200 |
| 2021-05-31 | $28.08 | $28.42 | $27.62 | $28.42 | $28.42 | 2,650,760 |
| 2021-05-28 | $25.77 | $27.07 | $25.77 | $27.07 | $27.07 | 6,997,980 |
| 2021-05-27 | $24.26 | $25.80 | $24.26 | $25.78 | $25.78 | 9,555,930 |
| 2021-05-26 | $23.46 | $24.59 | $23.46 | $24.59 | $24.59 | 8,822,060 |
| 2021-05-25 | $22.90 | $23.42 | $22.51 | $23.42 | $23.42 | 5,707,490 |
| 2021-05-24 | $21.63 | $22.30 | $21.40 | $22.30 | $22.30 | 3,217,890 |
| 2021-05-21 | $21.70 | $22.75 | $20.90 | $21.24 | $21.24 | 6,921,330 |
| 2021-05-20 | $21.20 | $21.92 | $20.71 | $21.80 | $21.80 | 5,984,230 |
| 2021-05-19 | $19.90 | $20.88 | $19.71 | $20.88 | $20.88 | 4,561,600 |
| 2021-05-18 | $19.25 | $20.06 | $18.73 | $19.89 | $19.89 | 4,903,400 |
| 2021-05-17 | $19.68 | $20.13 | $19.10 | $19.10 | $19.10 | 3,948,800 |
| 2021-05-14 | $19.60 | $20.10 | $19.28 | $20.10 | $20.10 | 6,125,400 |
| 2021-05-13 | $18.01 | $19.14 | $17.72 | $19.14 | $19.14 | 3,868,410 |
| 2021-05-12 | $19.20 | $19.37 | $18.06 | $18.23 | $18.23 | 5,051,560 |
| 2021-05-11 | $19.18 | $19.33 | $18.91 | $19.01 | $19.01 | 6,227,680 |
| 2021-05-10 | $20.62 | $20.79 | $19.90 | $19.90 | $19.90 | 4,900,560 |
| 2021-05-07 | $20.95 | $20.95 | $20.40 | $20.95 | $20.95 | 8,823,490 |
| 2021-05-06 | $19.81 | $20.20 | $19.10 | $19.95 | $19.95 | 5,849,090 |
| 2021-05-05 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2021-05-04 | $19.98 | $19.98 | $19.98 | $19.98 | $19.98 | 0 |
| 2021-04-30 | $20.00 | $20.20 | $19.77 | $19.98 | $19.98 | 3,299,180 |
| 2021-04-29 | $19.79 | $20.30 | $19.41 | $19.70 | $19.70 | 4,354,410 |
| 2021-04-28 | $19.80 | $20.42 | $19.63 | $19.65 | $19.65 | 5,624,650 |
| 2021-04-27 | $20.66 | $21.00 | $20.66 | $20.66 | $20.66 | 3,094,100 |
| 2021-04-26 | $23.17 | $23.17 | $21.00 | $21.75 | $21.75 | 7,854,550 |
| 2021-04-23 | $22.07 | $22.07 | $22.07 | $22.07 | $22.07 | 484,150 |
| 2021-04-22 | $21.02 | $21.02 | $21.02 | $21.02 | $21.02 | 137,910 |
| 2021-04-21 | $20.00 | $20.02 | $19.56 | $20.02 | $20.02 | 822,260 |
| 2021-04-20 | $18.11 | $19.07 | $18.10 | $19.07 | $19.07 | 1,392,670 |
| 2021-04-19 | $17.90 | $18.20 | $17.84 | $18.16 | $18.16 | 1,436,990 |
| 2021-04-16 | $17.88 | $18.09 | $17.72 | $17.94 | $17.94 | 1,215,920 |
| 2021-04-15 | $17.78 | $17.97 | $17.52 | $17.90 | $17.90 | 971,100 |
| 2021-04-14 | $17.30 | $17.68 | $17.20 | $17.68 | $17.68 | 981,930 |
| 2021-04-13 | $17.85 | $17.95 | $17.11 | $17.21 | $17.21 | 1,858,600 |
| 2021-04-12 | $18.00 | $18.11 | $17.86 | $17.87 | $17.87 | 807,900 |
| 2021-04-09 | $17.90 | $18.10 | $17.65 | $18.00 | $18.00 | 1,022,800 |
| 2021-04-08 | $18.00 | $18.10 | $17.72 | $17.90 | $17.90 | 1,018,340 |
| 2021-04-07 | $18.02 | $18.20 | $17.74 | $17.79 | $17.79 | 1,630,000 |
| 2021-04-06 | $17.81 | $18.39 | $17.65 | $18.17 | $18.17 | 2,226,730 |
| 2021-04-05 | $17.55 | $17.55 | $17.55 | $17.55 | $17.55 | 0 |
| 2021-04-02 | $17.14 | $17.77 | $17.00 | $17.55 | $17.55 | 1,706,600 |
| 2021-04-01 | $16.55 | $17.18 | $16.53 | $16.98 | $16.98 | 1,232,500 |
| 2021-03-31 | $16.24 | $16.97 | $16.13 | $16.55 | $16.55 | 1,475,710 |
| 2021-03-30 | $16.84 | $17.15 | $16.47 | $16.47 | $16.47 | 3,631,120 |
| 2021-03-29 | $17.80 | $18.04 | $17.25 | $17.34 | $17.34 | 2,590,710 |
| 2021-03-26 | $18.10 | $18.18 | $17.55 | $18.00 | $18.00 | 2,603,300 |
| 2021-03-25 | $17.50 | $18.33 | $17.31 | $17.88 | $17.88 | 3,702,120 |
| 2021-03-24 | $18.09 | $18.50 | $17.11 | $17.78 | $17.78 | 8,161,150 |
| 2021-03-23 | $17.20 | $18.01 | $17.00 | $18.01 | $18.01 | 5,392,440 |
| 2021-03-22 | $17.00 | $17.29 | $16.82 | $17.15 | $17.15 | 3,743,010 |
| 2021-03-19 | $16.62 | $17.01 | $16.62 | $16.96 | $16.96 | 2,884,600 |
| 2021-03-18 | $16.74 | $17.01 | $16.33 | $16.87 | $16.87 | 2,606,300 |
| 2021-03-17 | $16.81 | $17.16 | $16.67 | $16.77 | $16.77 | 1,905,010 |
| 2021-03-16 | $16.92 | $17.25 | $16.65 | $16.89 | $16.89 | 3,287,900 |
| 2021-03-15 | $16.42 | $17.00 | $15.80 | $16.92 | $16.92 | 5,588,640 |
| 2021-03-12 | $17.00 | $17.66 | $16.44 | $16.63 | $16.63 | 4,018,140 |
| 2021-03-11 | $17.25 | $17.58 | $16.71 | $17.00 | $17.00 | 4,321,950 |
| 2021-03-10 | $17.27 | $17.77 | $17.09 | $17.21 | $17.21 | 6,126,720 |
| 2021-03-09 | $16.35 | $16.93 | $15.55 | $16.93 | $16.93 | 4,705,200 |
| 2021-03-08 | $16.35 | $16.88 | $15.40 | $16.12 | $16.12 | 5,628,120 |
| 2021-03-05 | $14.71 | $16.11 | $14.67 | $16.11 | $16.11 | 6,357,160 |
| 2021-03-04 | $16.96 | $16.96 | $15.34 | $15.34 | $15.34 | 9,772,510 |
| 2021-03-03 | $15.89 | $16.15 | $15.80 | $16.15 | $16.15 | 961,300 |
| 2021-03-02 | $15.00 | $15.38 | $14.70 | $15.38 | $15.38 | 2,821,190 |
| 2021-03-01 | $13.70 | $14.65 | $13.70 | $14.65 | $14.65 | 3,387,860 |
| 2021-02-26 | $13.22 | $14.14 | $13.22 | $13.95 | $13.95 | 5,474,050 |
| 2021-02-25 | $13.46 | $13.47 | $13.01 | $13.47 | $13.47 | 4,449,090 |
| 2021-02-24 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 332,230 |
| 2021-02-23 | $11.53 | $12.22 | $11.53 | $12.22 | $12.22 | 2,212,980 |
| 2021-02-22 | $12.03 | $12.03 | $11.62 | $11.64 | $11.64 | 2,287,950 |
| 2021-02-19 | $11.94 | $12.20 | $11.92 | $12.01 | $12.01 | 1,403,730 |
| 2021-02-18 | $12.46 | $12.48 | $11.91 | $11.94 | $11.94 | 2,094,300 |
| 2021-02-17 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2021-02-16 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2021-02-15 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2021-02-12 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2021-02-11 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2021-02-10 | $12.25 | $12.37 | $12.16 | $12.30 | $12.30 | 772,430 |
| 2021-02-09 | $12.33 | $12.46 | $12.10 | $12.18 | $12.18 | 1,326,830 |
| 2021-02-08 | $12.02 | $12.55 | $11.92 | $12.35 | $12.35 | 1,633,240 |
| 2021-02-05 | $12.29 | $12.38 | $11.97 | $11.99 | $11.99 | 1,063,910 |
| 2021-02-04 | $12.13 | $12.54 | $12.13 | $12.22 | $12.22 | 1,828,910 |
| 2021-02-03 | $12.06 | $12.27 | $11.76 | $12.11 | $12.11 | 1,665,930 |
| 2021-02-02 | $11.71 | $12.20 | $11.49 | $11.91 | $11.91 | 1,536,200 |
| 2021-02-01 | $12.25 | $12.41 | $11.68 | $11.75 | $11.75 | 1,995,500 |
| 2021-01-29 | $12.20 | $12.48 | $12.01 | $12.25 | $12.25 | 2,238,510 |
| 2021-01-28 | $11.30 | $11.97 | $11.01 | $11.97 | $11.97 | 2,590,880 |
| 2021-01-27 | $11.94 | $11.95 | $11.40 | $11.40 | $11.40 | 3,107,100 |
| 2021-01-26 | $12.40 | $12.58 | $11.90 | $12.00 | $12.00 | 2,277,810 |
| 2021-01-25 | $12.41 | $13.03 | $12.38 | $12.42 | $12.42 | 4,809,330 |
| 2021-01-22 | $12.89 | $13.37 | $12.65 | $13.03 | $13.03 | 2,728,300 |
| 2021-01-21 | $12.88 | $13.27 | $12.88 | $12.88 | $12.88 | 4,697,300 |
| 2021-01-20 | $13.44 | $14.07 | $13.36 | $13.56 | $13.56 | 5,661,830 |
| 2021-01-19 | $13.20 | $13.43 | $13.06 | $13.40 | $13.40 | 2,764,330 |
| 2021-01-18 | $12.60 | $12.79 | $12.26 | $12.79 | $12.79 | 2,127,420 |
| 2021-01-15 | $12.03 | $12.50 | $11.91 | $12.18 | $12.18 | 3,807,050 |
| 2021-01-14 | $12.44 | $12.50 | $12.08 | $12.08 | $12.08 | 4,968,600 |
| 2021-01-13 | $13.08 | $13.36 | $12.72 | $12.72 | $12.72 | 5,919,830 |
| 2021-01-12 | $13.90 | $14.40 | $13.39 | $13.39 | $13.39 | 6,407,030 |
| 2021-01-11 | $14.68 | $14.69 | $13.50 | $14.09 | $14.09 | 6,796,320 |
| 2021-01-08 | $13.68 | $14.13 | $13.65 | $14.13 | $14.13 | 4,943,850 |
| 2021-01-07 | $12.51 | $13.46 | $12.51 | $13.46 | $13.46 | 7,398,390 |
| 2021-01-06 | $13.55 | $13.55 | $12.46 | $12.82 | $12.82 | 10,097,830 |
| 2021-01-05 | $12.40 | $12.90 | $12.40 | $12.90 | $12.90 | 4,005,090 |
| 2021-01-04 | $11.86 | $12.29 | $11.66 | $12.29 | $12.29 | 5,747,440 |
| 2021-01-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 0 |
| 2020-12-31 | $11.49 | $11.70 | $11.29 | $11.70 | $11.70 | 7,411,770 |
| 2020-12-30 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 991,710 |
| 2020-12-29 | $10.50 | $10.61 | $10.13 | $10.61 | $10.61 | 2,998,400 |
| 2020-12-28 | $9.75 | $10.30 | $9.75 | $10.10 | $10.10 | 2,162,880 |
| 2020-12-25 | $9.61 | $10.02 | $9.61 | $9.90 | $9.90 | 2,074,000 |
| 2020-12-24 | $10.09 | $10.24 | $9.77 | $9.77 | $9.77 | 3,675,500 |
| 2020-12-23 | $10.13 | $10.62 | $10.01 | $10.27 | $10.27 | 6,228,300 |
| 2020-12-22 | $9.55 | $10.11 | $9.54 | $10.11 | $10.11 | 4,492,960 |
| 2020-12-21 | $9.88 | $9.90 | $9.58 | $9.63 | $9.63 | 4,144,480 |
| 2020-12-18 | $10.35 | $10.50 | $9.68 | $9.94 | $9.94 | 6,905,150 |
| 2020-12-17 | $9.88 | $10.10 | $9.66 | $10.10 | $10.10 | 7,136,330 |
| 2020-12-16 | $9.62 | $9.62 | $9.39 | $9.62 | $9.62 | 4,733,100 |
| 2020-12-15 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 354,400 |
| 2020-12-14 | $8.80 | $8.88 | $8.67 | $8.72 | $8.72 | 636,700 |
| 2020-12-11 | $9.03 | $9.06 | $8.69 | $8.82 | $8.82 | 1,686,210 |
| 2020-12-10 | $9.00 | $9.09 | $8.86 | $9.06 | $9.06 | 1,379,810 |
| 2020-12-09 | $8.98 | $9.25 | $8.96 | $9.03 | $9.03 | 1,970,000 |
| 2020-12-08 | $8.73 | $8.96 | $8.65 | $8.96 | $8.96 | 1,197,310 |
| 2020-12-07 | $8.93 | $9.00 | $8.76 | $8.77 | $8.77 | 739,600 |
| 2020-12-04 | $8.78 | $8.96 | $8.78 | $8.92 | $8.92 | 1,236,480 |
| 2020-12-03 | $8.65 | $8.77 | $8.65 | $8.73 | $8.73 | 593,700 |
| 2020-12-02 | $8.80 | $8.80 | $8.65 | $8.70 | $8.70 | 707,400 |
| 2020-12-01 | $8.72 | $8.78 | $8.62 | $8.70 | $8.70 | 957,900 |
| 2020-11-30 | $8.49 | $8.83 | $8.49 | $8.68 | $8.68 | 1,195,690 |
| 2020-11-27 | $8.32 | $8.51 | $8.25 | $8.48 | $8.48 | 727,080 |
| 2020-11-26 | $8.44 | $8.57 | $8.15 | $8.35 | $8.35 | 1,075,200 |
| 2020-11-25 | $8.78 | $8.78 | $8.42 | $8.44 | $8.44 | 864,500 |
| 2020-11-24 | $8.73 | $8.75 | $8.64 | $8.71 | $8.71 | 882,900 |
| 2020-11-23 | $8.66 | $8.86 | $8.61 | $8.71 | $8.71 | 1,019,610 |
| 2020-11-20 | $8.97 | $9.12 | $8.56 | $8.66 | $8.66 | 2,383,600 |
| 2020-11-19 | $8.83 | $9.12 | $8.65 | $8.97 | $8.97 | 1,595,180 |
| 2020-11-18 | $8.55 | $8.85 | $8.51 | $8.78 | $8.78 | 1,440,060 |
| 2020-11-17 | $8.35 | $8.68 | $8.23 | $8.55 | $8.55 | 1,492,600 |
| 2020-11-16 | $8.30 | $8.48 | $8.17 | $8.39 | $8.39 | 923,690 |
| 2020-11-13 | $8.68 | $8.90 | $8.24 | $8.29 | $8.29 | 2,455,400 |
| 2020-11-12 | $8.18 | $8.57 | $8.08 | $8.57 | $8.57 | 2,338,880 |
| 2020-11-11 | $7.88 | $8.26 | $7.87 | $8.16 | $8.16 | 1,475,900 |
| 2020-11-10 | $7.88 | $7.93 | $7.83 | $7.87 | $7.87 | 624,900 |
| 2020-11-09 | $7.94 | $7.94 | $7.82 | $7.87 | $7.87 | 785,300 |
| 2020-11-06 | $7.97 | $7.97 | $7.80 | $7.85 | $7.85 | 478,900 |
| 2020-11-05 | $7.74 | $8.03 | $7.67 | $7.96 | $7.96 | 894,610 |
| 2020-11-04 | $7.69 | $7.78 | $7.62 | $7.71 | $7.71 | 618,600 |
| 2020-11-03 | $7.77 | $7.85 | $7.61 | $7.70 | $7.70 | 1,148,210 |
| 2020-11-02 | $7.88 | $7.98 | $7.58 | $7.70 | $7.70 | 900,800 |
| 2020-10-30 | $8.08 | $8.13 | $7.71 | $7.81 | $7.81 | 1,757,400 |
| 2020-10-29 | $8.06 | $8.20 | $8.00 | $8.12 | $8.12 | 737,100 |
| 2020-10-28 | $8.29 | $8.34 | $8.04 | $8.22 | $8.22 | 430,750 |
| 2020-10-27 | $8.25 | $8.29 | $8.22 | $8.27 | $8.27 | 313,700 |
| 2020-10-26 | $8.38 | $8.39 | $8.22 | $8.29 | $8.29 | 594,400 |
| 2020-10-23 | $8.03 | $8.44 | $8.03 | $8.36 | $8.36 | 1,607,000 |
| 2020-10-22 | $8.05 | $8.08 | $8.00 | $8.04 | $8.04 | 421,400 |
| 2020-10-21 | $8.06 | $8.13 | $7.98 | $8.06 | $8.06 | 602,600 |
| 2020-10-20 | $8.11 | $8.18 | $8.08 | $8.13 | $8.13 | 414,460 |
| 2020-10-19 | $8.25 | $8.33 | $8.08 | $8.15 | $8.15 | 534,000 |
| 2020-10-16 | $8.31 | $8.37 | $8.22 | $8.25 | $8.25 | 537,600 |
| 2020-10-15 | $8.35 | $8.47 | $8.33 | $8.33 | $8.33 | 417,600 |
| 2020-10-14 | $8.32 | $8.43 | $8.31 | $8.35 | $8.35 | 427,400 |
| 2020-10-13 | $8.29 | $8.38 | $8.29 | $8.36 | $8.36 | 474,500 |
| 2020-10-12 | $8.22 | $8.38 | $8.19 | $8.29 | $8.29 | 596,060 |
| 2020-10-09 | $8.28 | $8.29 | $8.16 | $8.20 | $8.20 | 507,300 |
| 2020-10-08 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2020-10-07 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2020-10-06 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2020-10-05 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2020-10-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2020-10-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| 2020-09-30 | $8.08 | $8.19 | $8.05 | $8.15 | $8.15 | 327,700 |
| 2020-09-29 | $8.04 | $8.26 | $7.98 | $8.06 | $8.06 | 590,000 |
| 2020-09-28 | $8.20 | $8.26 | $8.00 | $8.02 | $8.02 | 606,000 |
| 2020-09-25 | $8.31 | $8.37 | $8.10 | $8.23 | $8.23 | 402,200 |
| 2020-09-24 | $8.42 | $8.42 | $8.25 | $8.30 | $8.30 | 452,900 |
| 2020-09-23 | $8.33 | $8.39 | $8.30 | $8.38 | $8.38 | 296,100 |
| 2020-09-22 | $8.48 | $8.48 | $8.30 | $8.30 | $8.30 | 653,700 |
| 2020-09-21 | $8.73 | $8.73 | $8.42 | $8.49 | $8.49 | 453,700 |
| 2020-09-18 | $8.45 | $8.75 | $8.36 | $8.54 | $8.54 | 730,700 |
| 2020-09-17 | $8.40 | $8.46 | $8.31 | $8.40 | $8.40 | 609,400 |
| 2020-09-16 | $8.48 | $8.59 | $8.37 | $8.40 | $8.40 | 600,800 |
| 2020-09-15 | $8.61 | $8.61 | $8.47 | $8.48 | $8.48 | 469,300 |
| 2020-09-14 | $8.66 | $8.71 | $8.50 | $8.62 | $8.62 | 379,400 |
| 2020-09-11 | $8.46 | $8.70 | $8.46 | $8.65 | $8.65 | 619,400 |
| 2020-09-10 | $8.80 | $8.96 | $8.45 | $8.46 | $8.46 | 728,800 |
| 2020-09-09 | $9.03 | $9.04 | $8.80 | $8.82 | $8.82 | 977,450 |
| 2020-09-08 | $9.04 | $9.20 | $8.93 | $9.04 | $9.04 | 855,950 |
| 2020-09-07 | $8.94 | $9.27 | $8.78 | $9.03 | $9.03 | 2,459,050 |
| 2020-09-04 | $8.35 | $8.83 | $8.14 | $8.83 | $8.83 | 1,055,510 |
| 2020-09-03 | $8.65 | $8.65 | $8.31 | $8.41 | $8.41 | 1,165,260 |
| 2020-09-02 | $8.89 | $8.93 | $8.60 | $8.66 | $8.66 | 1,199,210 |
| 2020-09-01 | $8.92 | $8.99 | $8.81 | $8.90 | $8.90 | 485,500 |
| 2020-08-31 | $9.05 | $9.05 | $8.85 | $8.92 | $8.92 | 412,700 |
| 2020-08-28 | $8.98 | $9.06 | $8.72 | $8.96 | $8.96 | 1,117,400 |
| 2020-08-27 | $9.01 | $9.06 | $8.96 | $8.99 | $8.99 | 491,310 |
| 2020-08-26 | $9.15 | $9.16 | $8.92 | $9.06 | $9.06 | 731,810 |
| 2020-08-25 | $9.06 | $9.16 | $8.98 | $9.11 | $9.11 | 1,068,070 |
| 2020-08-24 | $8.79 | $9.14 | $8.74 | $9.03 | $9.03 | 2,016,860 |
| 2020-08-21 | $8.80 | $8.85 | $8.70 | $8.78 | $8.78 | 850,300 |
| 2020-08-20 | $8.97 | $9.00 | $8.66 | $8.77 | $8.77 | 1,944,400 |
| 2020-08-19 | $8.98 | $9.08 | $8.91 | $8.97 | $8.97 | 1,424,800 |
| 2020-08-18 | $8.98 | $9.09 | $8.89 | $8.95 | $8.95 | 2,831,680 |
| 2020-08-17 | $9.34 | $9.34 | $8.95 | $9.00 | $9.00 | 2,949,440 |
| 2020-08-14 | $9.26 | $9.55 | $9.19 | $9.34 | $9.34 | 1,794,700 |
| 2020-08-13 | $9.17 | $9.50 | $9.05 | $9.26 | $9.26 | 1,811,320 |
| 2020-08-12 | $9.43 | $9.58 | $9.16 | $9.16 | $9.16 | 2,645,700 |
| 2020-08-11 | $10.28 | $10.28 | $9.64 | $9.64 | $9.64 | 3,386,300 |
| 2020-08-10 | $10.29 | $10.39 | $10.10 | $10.15 | $10.15 | 1,412,230 |
| 2020-08-07 | $10.35 | $10.47 | $10.00 | $10.29 | $10.29 | 2,691,290 |
| 2020-08-06 | $9.92 | $10.35 | $9.92 | $10.25 | $10.25 | 2,899,330 |
| 2020-08-05 | $9.85 | $10.05 | $9.47 | $9.87 | $9.87 | 3,670,290 |
| 2020-08-04 | $9.30 | $9.70 | $9.28 | $9.70 | $9.70 | 5,298,680 |
| 2020-08-03 | $8.87 | $9.24 | $8.73 | $9.24 | $9.24 | 4,577,640 |
| 2020-07-31 | $8.44 | $8.80 | $8.39 | $8.80 | $8.80 | 3,791,310 |
| 2020-07-30 | $8.30 | $8.48 | $8.12 | $8.38 | $8.38 | 1,600,200 |
| 2020-07-29 | $8.16 | $8.24 | $8.12 | $8.20 | $8.20 | 809,800 |
| 2020-07-28 | $8.21 | $8.27 | $8.06 | $8.16 | $8.16 | 1,038,960 |
| 2020-07-27 | $8.00 | $8.25 | $7.95 | $8.10 | $8.10 | 1,167,400 |
| 2020-07-24 | $8.10 | $8.23 | $7.90 | $7.93 | $7.93 | 1,944,900 |
| 2020-07-23 | $8.50 | $8.50 | $8.04 | $8.23 | $8.23 | 2,443,120 |
| 2020-07-22 | $8.55 | $8.55 | $8.36 | $8.46 | $8.46 | 889,830 |
| 2020-07-21 | $8.51 | $8.65 | $8.37 | $8.55 | $8.55 | 1,720,160 |
| 2020-07-20 | $8.54 | $8.81 | $8.43 | $8.48 | $8.48 | 2,551,080 |
| 2020-07-17 | $8.15 | $8.47 | $8.05 | $8.47 | $8.47 | 2,811,440 |
| 2020-07-16 | $8.43 | $8.54 | $8.02 | $8.07 | $8.07 | 2,421,740 |
| 2020-07-15 | $8.51 | $8.60 | $8.36 | $8.42 | $8.42 | 1,478,400 |
| 2020-07-14 | $8.49 | $8.66 | $8.35 | $8.49 | $8.49 | 2,176,970 |
| 2020-07-13 | $8.23 | $8.54 | $8.23 | $8.50 | $8.50 | 1,919,060 |
| 2020-07-10 | $8.67 | $8.83 | $8.30 | $8.30 | $8.30 | 4,244,750 |
| 2020-07-09 | $8.87 | $8.92 | $8.72 | $8.74 | $8.74 | 3,510,520 |
| 2020-07-08 | $8.94 | $8.99 | $8.82 | $8.85 | $8.85 | 1,649,100 |
| 2020-07-07 | $8.84 | $9.03 | $8.76 | $8.96 | $8.96 | 2,848,690 |
| 2020-07-06 | $8.73 | $8.97 | $8.55 | $8.91 | $8.91 | 3,026,890 |
| 2020-07-03 | $8.88 | $8.99 | $8.78 | $8.85 | $8.85 | 908,300 |
| 2020-07-02 | $8.90 | $9.06 | $8.70 | $8.77 | $8.77 | 1,211,860 |
| 2020-07-01 | $8.84 | $9.01 | $8.81 | $8.87 | $8.87 | 1,143,960 |
| 2020-06-30 | $9.36 | $9.36 | $8.91 | $8.91 | $8.91 | 2,698,700 |
| 2020-06-29 | $9.30 | $9.56 | $9.28 | $9.38 | $9.38 | 2,457,010 |
| 2020-06-26 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2020-06-25 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 0 |
| 2020-06-24 | $8.92 | $9.26 | $8.92 | $9.26 | $9.26 | 3,218,570 |
| 2020-06-23 | $8.40 | $8.82 | $8.37 | $8.82 | $8.82 | 3,037,570 |
| 2020-06-22 | $8.33 | $8.47 | $8.33 | $8.40 | $8.40 | 994,610 |
| 2020-06-19 | $8.30 | $8.46 | $8.12 | $8.32 | $8.32 | 1,365,100 |
| 2020-06-18 | $8.18 | $8.67 | $7.96 | $8.30 | $8.30 | 2,572,410 |
| 2020-06-17 | $8.74 | $8.74 | $8.28 | $8.28 | $8.28 | 3,602,740 |
| 2020-06-16 | $9.16 | $9.34 | $8.72 | $8.72 | $8.72 | 3,615,400 |
| 2020-06-15 | $9.49 | $9.49 | $9.17 | $9.18 | $9.18 | 1,218,200 |
| 2020-06-12 | $9.36 | $9.66 | $9.28 | $9.45 | $9.45 | 1,145,540 |
| 2020-06-11 | $9.88 | $9.88 | $9.62 | $9.65 | $9.65 | 986,700 |
| 2020-06-10 | $9.94 | $10.04 | $9.70 | $9.85 | $9.85 | 2,546,300 |
| 2020-06-09 | $9.58 | $10.47 | $9.58 | $10.21 | $10.21 | 4,136,250 |
| 2020-06-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 382,000 |
| 2020-06-05 | $10.81 | $10.84 | $10.52 | $10.61 | $10.61 | 1,119,500 |
| 2020-06-04 | $10.92 | $11.02 | $10.75 | $10.78 | $10.78 | 926,900 |
| 2020-06-03 | $10.90 | $11.02 | $10.85 | $10.92 | $10.92 | 820,200 |
| 2020-06-02 | $10.95 | $11.02 | $10.88 | $10.97 | $10.97 | 1,081,310 |
| 2020-06-01 | $11.00 | $11.12 | $10.89 | $10.95 | $10.95 | 1,480,640 |
| 2020-05-29 | $10.84 | $10.93 | $10.73 | $10.93 | $10.93 | 469,500 |
| 2020-05-28 | $11.08 | $11.08 | $10.70 | $10.85 | $10.85 | 1,082,700 |
| 2020-05-27 | $11.27 | $11.27 | $11.00 | $11.03 | $11.03 | 721,100 |
| 2020-05-26 | $11.15 | $11.24 | $10.85 | $11.02 | $11.02 | 654,350 |
| 2020-05-25 | $11.18 | $11.27 | $11.03 | $11.15 | $11.15 | 461,350 |
| 2020-05-22 | $10.98 | $11.16 | $10.79 | $11.11 | $11.11 | 754,100 |
| 2020-05-21 | $11.21 | $11.27 | $10.74 | $10.98 | $10.98 | 960,500 |
| 2020-05-20 | $11.60 | $11.60 | $11.11 | $11.20 | $11.20 | 563,700 |
| 2020-05-19 | $11.37 | $11.57 | $11.21 | $11.39 | $11.39 | 703,930 |
| 2020-05-18 | $11.05 | $11.52 | $11.05 | $11.39 | $11.39 | 737,200 |
| 2020-05-15 | $11.09 | $11.18 | $10.85 | $11.04 | $11.04 | 673,000 |
| 2020-05-14 | $10.53 | $11.37 | $10.50 | $11.06 | $11.06 | 2,882,800 |
| 2020-05-13 | $10.91 | $10.91 | $10.83 | $10.83 | $10.83 | 1,249,400 |
| 2020-05-12 | $11.70 | $11.90 | $11.40 | $11.40 | $11.40 | 1,242,500 |
| 2020-05-11 | $12.45 | $12.45 | $11.89 | $12.00 | $12.00 | 1,242,600 |
| 2020-05-08 | $12.60 | $12.60 | $12.13 | $12.41 | $12.41 | 1,324,800 |
| 2020-05-07 | $12.44 | $12.72 | $12.44 | $12.60 | $12.60 | 481,740 |
| 2020-05-06 | $12.45 | $12.54 | $12.33 | $12.49 | $12.49 | 754,440 |
| 2020-05-05 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2020-05-04 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2020-05-01 | $12.45 | $12.45 | $12.45 | $12.45 | $12.45 | 0 |
| 2020-04-30 | $12.50 | $12.85 | $12.41 | $12.45 | $12.45 | 981,210 |
| 2020-04-29 | $12.53 | $12.88 | $11.94 | $12.65 | $12.65 | 1,364,220 |
| 2020-04-28 | $12.53 | $12.87 | $12.53 | $12.53 | $12.53 | 2,508,100 |
| 2020-04-27 | $12.66 | $13.23 | $12.46 | $13.19 | $13.19 | 1,978,400 |
| 2020-04-24 | $13.30 | $13.30 | $12.63 | $12.66 | $12.66 | 2,923,560 |
| 2020-04-23 | $13.99 | $14.00 | $13.29 | $13.29 | $13.29 | 2,336,500 |
| 2020-04-22 | $13.97 | $14.17 | $13.85 | $13.99 | $13.99 | 1,868,350 |
| 2020-04-21 | $14.14 | $14.14 | $13.83 | $13.99 | $13.99 | 619,530 |
| 2020-04-20 | $13.95 | $14.10 | $13.71 | $14.00 | $14.00 | 1,180,430 |
| 2020-04-17 | $13.73 | $13.96 | $13.73 | $13.77 | $13.77 | 1,650,920 |
| 2020-04-16 | $14.40 | $14.66 | $13.84 | $13.87 | $13.87 | 3,077,200 |
| 2020-04-15 | $13.50 | $14.06 | $13.38 | $14.05 | $14.05 | 1,756,000 |
| 2020-04-14 | $13.61 | $13.85 | $13.28 | $13.50 | $13.50 | 1,784,110 |
| 2020-04-13 | $14.09 | $14.09 | $13.55 | $13.68 | $13.68 | 1,788,610 |
| 2020-04-10 | $14.00 | $14.32 | $13.89 | $14.05 | $14.05 | 2,293,450 |
| 2020-04-09 | $13.32 | $13.89 | $13.31 | $13.85 | $13.85 | 1,597,980 |
| 2020-04-08 | $13.07 | $13.45 | $13.07 | $13.31 | $13.31 | 955,800 |
| 2020-04-07 | $13.31 | $13.56 | $12.86 | $13.05 | $13.05 | 2,383,950 |
| 2020-04-06 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2020-04-03 | $13.03 | $13.40 | $12.97 | $13.29 | $13.29 | 1,723,010 |
| 2020-04-02 | $12.44 | $12.97 | $12.36 | $12.97 | $12.97 | 1,687,140 |
| 2020-04-01 | $12.39 | $12.49 | $12.22 | $12.44 | $12.44 | 1,398,710 |
| 2020-03-31 | $12.19 | $12.44 | $12.13 | $12.30 | $12.30 | 945,750 |
| 2020-03-30 | $11.96 | $12.24 | $11.95 | $12.13 | $12.13 | 1,517,660 |
| 2020-03-27 | $11.89 | $12.35 | $11.89 | $12.05 | $12.05 | 1,429,700 |
| 2020-03-26 | $11.44 | $11.99 | $11.44 | $11.87 | $11.87 | 1,298,370 |
| 2020-03-25 | $11.15 | $11.59 | $11.15 | $11.55 | $11.55 | 1,131,840 |
| 2020-03-24 | $10.91 | $11.16 | $10.91 | $11.13 | $11.13 | 655,500 |
| 2020-03-23 | $10.89 | $11.09 | $10.77 | $10.90 | $10.90 | 384,600 |
| 2020-03-20 | $10.92 | $11.15 | $10.91 | $11.01 | $11.01 | 531,100 |
| 2020-03-19 | $10.95 | $11.00 | $10.72 | $10.92 | $10.92 | 1,048,830 |
| 2020-03-18 | $10.90 | $11.28 | $10.83 | $10.97 | $10.97 | 906,600 |
| 2020-03-17 | $10.83 | $10.99 | $10.50 | $10.87 | $10.87 | 681,550 |
| 2020-03-16 | $11.20 | $11.44 | $10.67 | $10.83 | $10.83 | 727,010 |
| 2020-03-13 | $10.63 | $11.20 | $10.63 | $11.02 | $11.02 | 807,830 |
| 2020-03-12 | $11.39 | $11.39 | $11.10 | $11.19 | $11.19 | 561,530 |
| 2020-03-11 | $11.01 | $11.59 | $11.01 | $11.32 | $11.32 | 931,020 |
| 2020-03-10 | $10.70 | $11.24 | $10.70 | $11.08 | $11.08 | 834,900 |
| 2020-03-09 | $10.92 | $11.14 | $10.85 | $11.07 | $11.07 | 1,064,100 |
| 2020-03-06 | $10.61 | $11.24 | $10.61 | $11.15 | $11.15 | 1,461,010 |
| 2020-03-05 | $10.30 | $10.76 | $10.22 | $10.76 | $10.76 | 1,633,010 |
| 2020-03-04 | $10.17 | $10.32 | $10.16 | $10.25 | $10.25 | 454,100 |
| 2020-03-03 | $10.33 | $10.45 | $10.20 | $10.32 | $10.32 | 964,680 |
| 2020-03-02 | $10.22 | $10.38 | $10.14 | $10.29 | $10.29 | 751,310 |
| 2020-02-28 | $10.40 | $10.41 | $10.10 | $10.13 | $10.13 | 1,151,500 |
| 2020-02-27 | $10.65 | $10.80 | $10.50 | $10.60 | $10.60 | 989,700 |
| 2020-02-26 | $11.13 | $11.13 | $10.65 | $10.68 | $10.68 | 1,430,120 |
| 2020-02-25 | $11.30 | $11.30 | $11.01 | $11.08 | $11.08 | 1,315,110 |
| 2020-02-24 | $11.40 | $11.61 | $11.31 | $11.44 | $11.44 | 776,710 |
| 2020-02-21 | $11.35 | $11.40 | $11.25 | $11.31 | $11.31 | 688,500 |
| 2020-02-20 | $11.30 | $11.40 | $11.21 | $11.35 | $11.35 | 711,200 |
| 2020-02-19 | $11.30 | $11.47 | $11.14 | $11.25 | $11.25 | 1,038,400 |
| 2020-02-18 | $10.88 | $11.31 | $10.74 | $11.24 | $11.24 | 1,222,600 |
| 2020-02-17 | $10.61 | $10.91 | $10.61 | $10.80 | $10.80 | 838,620 |
| 2020-02-14 | $10.78 | $10.80 | $10.55 | $10.61 | $10.61 | 1,359,700 |
| 2020-02-13 | $10.21 | $10.78 | $10.21 | $10.78 | $10.78 | 3,112,160 |
| 2020-02-12 | $10.20 | $10.39 | $10.20 | $10.27 | $10.27 | 518,230 |
| 2020-02-11 | $10.18 | $10.25 | $10.17 | $10.23 | $10.23 | 559,500 |
| 2020-02-10 | $9.95 | $10.34 | $9.91 | $10.21 | $10.21 | 828,330 |
| 2020-02-07 | $10.18 | $10.25 | $9.90 | $10.00 | $10.00 | 1,340,500 |
| 2020-02-06 | $10.16 | $10.24 | $10.08 | $10.14 | $10.14 | 905,600 |
| 2020-02-05 | $9.90 | $10.59 | $9.90 | $10.17 | $10.17 | 2,182,180 |
| 2020-02-04 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 721,200 |
| 2020-02-03 | $10.74 | $10.74 | $10.74 | $10.74 | $10.74 | 89,600 |
| 2020-01-31 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-01-30 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-01-29 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-01-28 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-01-27 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-01-24 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 0 |
| 2020-01-23 | $11.82 | $11.90 | $11.22 | $11.30 | $11.30 | 1,471,500 |
| 2020-01-22 | $12.04 | $12.18 | $11.80 | $11.81 | $11.81 | 921,900 |
| 2020-01-21 | $12.02 | $12.20 | $12.02 | $12.19 | $12.19 | 575,900 |
| 2020-01-20 | $12.33 | $12.38 | $12.05 | $12.09 | $12.09 | 897,070 |
| 2020-01-17 | $12.50 | $12.58 | $12.28 | $12.33 | $12.33 | 637,400 |
| 2020-01-16 | $12.52 | $12.69 | $12.50 | $12.52 | $12.52 | 454,700 |
| 2020-01-15 | $12.57 | $12.57 | $12.40 | $12.52 | $12.52 | 446,200 |
| 2020-01-14 | $12.70 | $12.70 | $12.35 | $12.50 | $12.50 | 614,000 |
| 2020-01-13 | $12.61 | $12.77 | $12.28 | $12.53 | $12.53 | 1,017,400 |
| 2020-01-10 | $12.92 | $12.96 | $12.76 | $12.77 | $12.77 | 701,600 |
| 2020-01-09 | $12.94 | $12.97 | $12.75 | $12.83 | $12.83 | 727,200 |
| 2020-01-08 | $13.01 | $13.10 | $12.72 | $12.83 | $12.83 | 923,460 |
| 2020-01-07 | $12.85 | $13.21 | $12.85 | $13.07 | $13.07 | 1,075,200 |
| 2020-01-06 | $12.85 | $12.87 | $12.71 | $12.84 | $12.84 | 743,800 |
| 2020-01-03 | $12.65 | $12.87 | $12.53 | $12.85 | $12.85 | 908,330 |
| 2020-01-02 | $12.83 | $12.92 | $12.65 | $12.70 | $12.70 | 1,065,900 |
| 2020-01-01 | $12.86 | $12.86 | $12.86 | $12.86 | $12.86 | 0 |
| 2019-12-31 | $12.77 | $12.96 | $12.77 | $12.86 | $12.86 | 486,800 |
| 2019-12-30 | $12.84 | $12.96 | $12.50 | $12.84 | $12.84 | 1,425,600 |
| 2019-12-27 | $13.27 | $13.39 | $13.13 | $13.13 | $13.13 | 892,300 |
| 2019-12-26 | $13.30 | $13.47 | $12.98 | $13.29 | $13.29 | 869,160 |
| 2019-12-25 | $13.40 | $13.40 | $13.22 | $13.22 | $13.22 | 548,700 |
| 2019-12-24 | $13.25 | $13.46 | $13.25 | $13.42 | $13.42 | 1,187,350 |
| 2019-12-23 | $13.17 | $13.50 | $13.11 | $13.25 | $13.25 | 1,653,110 |
| 2019-12-20 | $12.59 | $13.21 | $12.56 | $13.21 | $13.21 | 1,290,810 |
| 2019-12-19 | $13.07 | $13.07 | $12.45 | $12.59 | $12.59 | 1,674,000 |
| 2019-12-18 | $13.35 | $13.35 | $12.88 | $12.98 | $12.98 | 1,382,000 |
| 2019-12-17 | $13.25 | $13.34 | $13.23 | $13.27 | $13.27 | 1,034,670 |
| 2019-12-16 | $13.46 | $13.46 | $13.20 | $13.30 | $13.30 | 676,000 |
| 2019-12-13 | $13.25 | $13.46 | $13.20 | $13.32 | $13.32 | 1,088,100 |
| 2019-12-12 | $13.42 | $13.42 | $13.20 | $13.20 | $13.20 | 710,500 |
| 2019-12-11 | $13.40 | $13.50 | $13.27 | $13.36 | $13.36 | 648,300 |
| 2019-12-10 | $13.03 | $13.44 | $12.92 | $13.31 | $13.31 | 962,900 |
| 2019-12-09 | $13.06 | $13.06 | $12.85 | $12.91 | $12.91 | 446,200 |
| 2019-12-06 | $12.92 | $13.07 | $12.86 | $13.00 | $13.00 | 614,900 |
| 2019-12-05 | $12.84 | $13.07 | $12.84 | $12.95 | $12.95 | 843,900 |
| 2019-12-04 | $12.96 | $13.01 | $12.52 | $12.70 | $12.70 | 1,277,440 |
| 2019-12-03 | $13.06 | $13.06 | $12.76 | $12.97 | $12.97 | 670,940 |
| 2019-12-02 | $13.22 | $13.48 | $12.71 | $12.98 | $12.98 | 1,560,390 |
| 2019-11-29 | $13.38 | $13.59 | $13.01 | $13.21 | $13.21 | 1,586,360 |
| 2019-11-28 | $13.85 | $14.09 | $13.26 | $13.32 | $13.32 | 2,047,540 |
| 2019-11-27 | $13.63 | $14.09 | $13.41 | $13.85 | $13.85 | 2,463,330 |
| 2019-11-26 | $13.21 | $13.69 | $13.21 | $13.60 | $13.60 | 2,382,340 |
| 2019-11-25 | $12.79 | $13.18 | $12.70 | $13.06 | $13.06 | 1,493,820 |
| 2019-11-22 | $12.68 | $12.90 | $12.60 | $12.76 | $12.76 | 1,109,320 |
| 2019-11-21 | $12.58 | $12.90 | $12.43 | $12.75 | $12.75 | 1,259,480 |
| 2019-11-20 | $12.94 | $12.94 | $12.35 | $12.59 | $12.59 | 3,120,010 |
| 2019-11-19 | $11.99 | $12.32 | $11.95 | $12.32 | $12.32 | 538,210 |
| 2019-11-18 | $11.73 | $11.73 | $11.46 | $11.73 | $11.73 | 860,600 |
| 2019-11-15 | $11.79 | $11.79 | $11.17 | $11.17 | $11.17 | 1,797,720 |
| 2019-11-14 | $11.86 | $12.04 | $11.62 | $11.76 | $11.76 | 725,700 |
| 2019-11-13 | $11.92 | $11.94 | $11.58 | $11.80 | $11.80 | 1,006,420 |
| 2019-11-12 | $12.00 | $12.15 | $11.87 | $11.96 | $11.96 | 873,790 |
| 2019-11-11 | $12.02 | $12.27 | $11.70 | $11.87 | $11.87 | 1,166,300 |
| 2019-11-08 | $11.62 | $12.05 | $11.62 | $11.92 | $11.92 | 1,836,520 |
| 2019-11-07 | $12.18 | $12.18 | $11.57 | $11.59 | $11.59 | 3,050,120 |
| 2019-11-06 | $12.83 | $12.98 | $12.18 | $12.18 | $12.18 | 2,199,510 |
| 2019-11-05 | $12.92 | $13.06 | $12.80 | $12.82 | $12.82 | 792,420 |
| 2019-11-04 | $13.25 | $13.25 | $12.91 | $12.99 | $12.99 | 868,340 |
| 2019-11-01 | $13.05 | $13.27 | $13.02 | $13.14 | $13.14 | 590,250 |
| 2019-10-31 | $12.91 | $13.35 | $12.91 | $13.10 | $13.10 | 1,135,500 |
| 2019-10-30 | $12.81 | $13.53 | $12.81 | $13.20 | $13.20 | 1,389,120 |
| 2019-10-29 | $12.87 | $13.10 | $12.71 | $12.98 | $12.98 | 776,680 |
| 2019-10-28 | $13.24 | $13.24 | $12.85 | $12.91 | $12.91 | 1,220,580 |
| 2019-10-25 | $13.29 | $13.29 | $13.07 | $13.13 | $13.13 | 812,680 |
| 2019-10-24 | $13.12 | $13.37 | $13.12 | $13.20 | $13.20 | 679,700 |
| 2019-10-23 | $12.80 | $13.45 | $12.45 | $13.28 | $13.28 | 2,687,210 |
| 2019-10-22 | $13.77 | $13.90 | $13.09 | $13.09 | $13.09 | 3,306,040 |
| 2019-10-21 | $13.77 | $13.95 | $13.65 | $13.78 | $13.78 | 1,010,000 |
| 2019-10-18 | $13.86 | $13.93 | $13.63 | $13.69 | $13.69 | 1,232,130 |
| 2019-10-17 | $13.68 | $14.02 | $13.60 | $13.80 | $13.80 | 1,534,770 |
| 2019-10-16 | $13.65 | $14.19 | $13.59 | $13.71 | $13.71 | 5,098,680 |
| 2019-10-15 | $14.32 | $15.04 | $14.20 | $14.31 | $14.31 | 5,511,830 |
| 2019-10-14 | $13.78 | $14.32 | $13.65 | $14.32 | $14.32 | 3,250,020 |
| 2019-10-11 | $13.90 | $14.19 | $13.64 | $13.64 | $13.64 | 2,390,400 |
| 2019-10-10 | $13.31 | $13.84 | $13.18 | $13.84 | $13.84 | 2,523,860 |
| 2019-10-09 | $12.95 | $13.28 | $12.81 | $13.18 | $13.18 | 1,089,570 |
| 2019-10-08 | $12.89 | $13.18 | $12.60 | $12.96 | $12.96 | 1,120,330 |
| 2019-10-07 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2019-10-04 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2019-10-03 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2019-10-02 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2019-10-01 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 0 |
| 2019-09-30 | $13.55 | $13.88 | $13.02 | $13.02 | $13.02 | 2,771,590 |
| 2019-09-27 | $13.73 | $14.15 | $13.48 | $13.70 | $13.70 | 3,684,560 |
| 2019-09-26 | $13.20 | $13.85 | $13.04 | $13.70 | $13.70 | 3,592,310 |
| 2019-09-25 | $12.82 | $13.49 | $12.71 | $13.34 | $13.34 | 4,075,690 |
| 2019-09-24 | $13.00 | $13.29 | $12.49 | $12.89 | $12.89 | 4,654,460 |
| 2019-09-23 | $13.56 | $13.84 | $13.15 | $13.15 | $13.15 | 3,908,160 |
| 2019-09-20 | $14.16 | $14.30 | $13.80 | $13.84 | $13.84 | 2,452,530 |
| 2019-09-19 | $13.79 | $14.37 | $13.61 | $13.96 | $13.96 | 3,841,440 |
| 2019-09-18 | $13.60 | $13.88 | $12.98 | $13.80 | $13.80 | 4,151,410 |
| 2019-09-17 | $12.85 | $13.43 | $12.85 | $13.43 | $13.43 | 5,288,560 |
| 2019-09-16 | $12.24 | $12.79 | $12.24 | $12.79 | $12.79 | 2,530,930 |
| 2019-09-13 | $12.18 | $12.18 | $12.18 | $12.18 | $12.18 | 0 |
| 2019-09-12 | $11.65 | $12.18 | $11.65 | $12.18 | $12.18 | 1,556,630 |
| 2019-09-11 | $11.97 | $12.00 | $11.80 | $11.82 | $11.82 | 1,176,300 |
| 2019-09-10 | $11.78 | $12.11 | $11.70 | $11.88 | $11.88 | 1,338,370 |
| 2019-09-09 | $12.10 | $12.22 | $11.24 | $11.86 | $11.86 | 4,114,800 |
| 2019-09-06 | $11.30 | $11.80 | $11.25 | $11.80 | $11.80 | 2,537,000 |
| 2019-09-05 | $10.80 | $11.36 | $10.80 | $11.24 | $11.24 | 2,274,110 |
| 2019-09-04 | $10.40 | $10.89 | $10.37 | $10.82 | $10.82 | 1,888,380 |
| 2019-09-03 | $10.17 | $10.45 | $10.17 | $10.39 | $10.39 | 1,022,800 |
| 2019-09-02 | $10.20 | $10.46 | $10.11 | $10.25 | $10.25 | 2,047,600 |
| 2019-08-30 | $10.26 | $10.31 | $10.00 | $10.19 | $10.19 | 2,040,080 |
| 2019-08-29 | $9.78 | $10.28 | $9.77 | $10.28 | $10.28 | 3,248,720 |
| 2019-08-28 | $9.68 | $9.79 | $9.59 | $9.79 | $9.79 | 965,560 |
| 2019-08-27 | $9.60 | $9.70 | $9.57 | $9.66 | $9.66 | 1,218,300 |
| 2019-08-26 | $9.44 | $9.60 | $9.38 | $9.60 | $9.60 | 1,195,980 |
| 2019-08-23 | $9.49 | $9.57 | $9.43 | $9.49 | $9.49 | 949,500 |
| 2019-08-22 | $9.49 | $9.54 | $9.31 | $9.45 | $9.45 | 898,580 |
| 2019-08-21 | $9.47 | $9.58 | $9.39 | $9.50 | $9.50 | 1,068,800 |
| 2019-08-20 | $9.54 | $9.58 | $9.36 | $9.45 | $9.45 | 1,055,300 |
| 2019-08-19 | $9.45 | $9.53 | $9.42 | $9.49 | $9.49 | 1,100,700 |
| 2019-08-16 | $9.39 | $9.47 | $9.39 | $9.44 | $9.44 | 777,000 |
| 2019-08-15 | $9.31 | $9.48 | $9.27 | $9.40 | $9.40 | 1,018,000 |
| 2019-08-14 | $9.35 | $9.46 | $9.23 | $9.35 | $9.35 | 965,000 |
| 2019-08-13 | $9.41 | $9.46 | $9.25 | $9.31 | $9.31 | 980,200 |
| 2019-08-12 | $9.49 | $9.50 | $9.40 | $9.46 | $9.46 | 880,700 |
| 2019-08-09 | $9.58 | $9.61 | $9.43 | $9.45 | $9.45 | 914,790 |
| 2019-08-08 | $9.49 | $9.55 | $9.40 | $9.52 | $9.52 | 1,340,880 |
| 2019-08-07 | $9.41 | $9.53 | $9.36 | $9.44 | $9.44 | 1,899,040 |
| 2019-08-06 | $9.01 | $9.19 | $8.64 | $9.15 | $9.15 | 1,827,600 |
| 2019-08-05 | $9.10 | $9.20 | $9.06 | $9.08 | $9.08 | 688,900 |
| 2019-08-02 | $9.21 | $9.21 | $8.95 | $9.07 | $9.07 | 961,310 |
| 2019-08-01 | $9.22 | $9.34 | $9.14 | $9.25 | $9.25 | 1,037,150 |
| 2019-07-31 | $9.35 | $9.44 | $9.21 | $9.22 | $9.22 | 1,379,500 |
| 2019-07-30 | $9.13 | $9.34 | $9.08 | $9.34 | $9.34 | 1,910,300 |
| 2019-07-29 | $8.93 | $9.30 | $8.90 | $9.14 | $9.14 | 1,602,530 |
| 2019-07-26 | $8.96 | $9.00 | $8.86 | $8.93 | $8.93 | 912,900 |
| 2019-07-25 | $9.00 | $9.05 | $8.84 | $8.94 | $8.94 | 1,485,760 |
| 2019-07-24 | $8.95 | $9.09 | $8.83 | $8.93 | $8.93 | 1,427,300 |
| 2019-07-23 | $8.41 | $8.89 | $8.41 | $8.89 | $8.89 | 1,503,380 |
| 2019-07-22 | $8.90 | $8.91 | $8.47 | $8.47 | $8.47 | 2,288,080 |
| 2019-07-19 | $8.87 | $9.01 | $8.86 | $8.92 | $8.92 | 1,211,990 |
| 2019-07-18 | $8.97 | $9.05 | $8.82 | $8.89 | $8.89 | 1,753,150 |
| 2019-07-17 | $8.97 | $9.14 | $8.93 | $9.05 | $9.05 | 1,213,500 |
| 2019-07-16 | $8.83 | $9.11 | $8.83 | $8.97 | $8.97 | 2,136,700 |
| 2019-07-15 | $8.50 | $8.70 | $8.26 | $8.70 | $8.70 | 2,182,600 |
| 2019-07-12 | $8.07 | $8.39 | $7.90 | $8.29 | $8.29 | 2,573,500 |
| 2019-07-11 | $8.62 | $8.73 | $8.25 | $8.25 | $8.25 | 3,002,400 |
| 2019-07-10 | $9.00 | $9.05 | $8.68 | $8.68 | $8.68 | 3,214,220 |
| 2019-07-09 | $9.16 | $9.24 | $9.02 | $9.14 | $9.14 | 1,460,310 |
| 2019-07-08 | $9.30 | $9.40 | $9.06 | $9.09 | $9.09 | 2,390,260 |
| 2019-07-05 | $9.29 | $9.47 | $9.23 | $9.30 | $9.30 | 3,057,570 |
| 2019-07-04 | $9.34 | $9.34 | $9.05 | $9.27 | $9.27 | 2,079,300 |
| 2019-07-03 | $9.01 | $9.35 | $9.01 | $9.34 | $9.34 | 2,734,640 |
| 2019-07-02 | $9.00 | $9.14 | $8.99 | $9.01 | $9.01 | 1,587,300 |
| 2019-07-01 | $9.14 | $9.14 | $8.95 | $9.00 | $9.00 | 3,134,110 |
| 2019-06-28 | $8.92 | $9.43 | $8.90 | $9.00 | $9.00 | 4,454,800 |
| 2019-06-27 | $9.06 | $9.34 | $8.93 | $8.98 | $8.98 | 2,894,520 |
| 2019-06-26 | $8.55 | $9.09 | $8.55 | $9.03 | $9.03 | 2,822,240 |
| 2019-06-25 | $8.61 | $8.70 | $8.53 | $8.67 | $8.67 | 1,001,800 |
| 2019-06-24 | $8.58 | $8.78 | $8.45 | $8.60 | $8.60 | 1,832,100 |
| 2019-06-21 | $8.35 | $8.60 | $8.24 | $8.59 | $8.59 | 2,683,960 |
| 2019-06-20 | $8.19 | $8.29 | $8.15 | $8.19 | $8.19 | 1,059,100 |
| 2019-06-19 | $8.58 | $8.58 | $8.10 | $8.29 | $8.29 | 3,435,150 |
| 2019-06-18 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 250,700 |
| 2019-06-17 | $7.58 | $7.88 | $7.52 | $7.78 | $7.78 | 1,688,710 |
| 2019-06-14 | $7.50 | $7.63 | $7.50 | $7.58 | $7.58 | 436,700 |
| 2019-06-13 | $7.61 | $7.67 | $7.48 | $7.60 | $7.60 | 523,800 |
| 2019-06-12 | $7.57 | $7.69 | $7.52 | $7.63 | $7.63 | 620,100 |
| 2019-06-11 | $7.44 | $7.63 | $7.40 | $7.58 | $7.58 | 630,730 |
| 2019-06-10 | $7.59 | $7.62 | $7.38 | $7.45 | $7.45 | 952,610 |
| 2019-06-07 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2019-06-06 | $7.57 | $7.65 | $7.51 | $7.62 | $7.62 | 517,900 |
| 2019-06-05 | $7.64 | $7.71 | $7.56 | $7.63 | $7.63 | 489,000 |
| 2019-06-04 | $7.48 | $7.72 | $7.48 | $7.63 | $7.63 | 808,700 |
| 2019-06-03 | $7.97 | $7.97 | $7.61 | $7.61 | $7.61 | 2,305,600 |
| 2019-05-31 | $7.78 | $7.96 | $7.78 | $7.90 | $7.90 | 1,084,300 |
| 2019-05-30 | $8.02 | $8.22 | $7.63 | $7.90 | $7.90 | 2,258,400 |
| 2019-05-29 | $7.56 | $8.10 | $7.52 | $8.00 | $8.00 | 2,385,190 |
| 2019-05-28 | $8.06 | $8.13 | $7.56 | $7.73 | $7.73 | 5,508,000 |
| 2019-05-27 | $7.53 | $7.74 | $7.50 | $7.74 | $7.74 | 1,596,760 |
| 2019-05-24 | $6.84 | $7.37 | $6.83 | $7.37 | $7.37 | 1,698,510 |
| 2019-05-23 | $7.11 | $7.23 | $6.83 | $7.02 | $7.02 | 2,399,110 |
| 2019-05-22 | $6.92 | $7.15 | $6.90 | $7.15 | $7.15 | 5,088,200 |
| 2019-05-21 | $6.66 | $6.81 | $6.57 | $6.81 | $6.81 | 1,143,200 |
| 2019-05-20 | $6.50 | $6.59 | $6.31 | $6.49 | $6.49 | 700,900 |
| 2019-05-17 | $6.58 | $6.79 | $6.46 | $6.58 | $6.58 | 1,950,000 |
| 2019-05-16 | $7.16 | $7.16 | $6.75 | $6.80 | $6.80 | 2,068,500 |
| 2019-05-15 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2019-05-14 | $6.78 | $6.89 | $6.76 | $6.87 | $6.87 | 5,103,790 |
| 2019-05-13 | $6.55 | $6.77 | $6.55 | $6.75 | $6.75 | 3,735,900 |
| 2019-05-10 | $6.63 | $6.63 | $6.41 | $6.53 | $6.53 | 3,928,890 |
| 2019-05-09 | $6.64 | $6.66 | $6.59 | $6.60 | $6.60 | 3,222,100 |
| 2019-05-08 | $6.61 | $6.70 | $6.57 | $6.66 | $6.66 | 2,110,350 |
| 2019-05-07 | $6.54 | $6.63 | $6.53 | $6.63 | $6.63 | 2,605,360 |
| 2019-05-06 | $6.60 | $6.66 | $6.49 | $6.53 | $6.53 | 4,816,900 |
| 2019-05-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2019-05-02 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2019-05-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2019-04-30 | $6.48 | $6.68 | $6.46 | $6.60 | $6.60 | 2,952,530 |
| 2019-04-29 | $6.71 | $6.78 | $6.45 | $6.50 | $6.50 | 5,484,500 |
| 2019-04-26 | $6.78 | $6.84 | $6.65 | $6.79 | $6.79 | 3,047,850 |
| 2019-04-25 | $6.72 | $6.97 | $6.69 | $6.78 | $6.78 | 5,186,060 |
| 2019-04-24 | $6.65 | $6.77 | $6.62 | $6.75 | $6.75 | 3,440,400 |
| 2019-04-23 | $6.59 | $6.66 | $6.58 | $6.64 | $6.64 | 2,675,850 |
| 2019-04-22 | $6.59 | $6.65 | $6.56 | $6.59 | $6.59 | 2,025,310 |
| 2019-04-19 | $6.68 | $6.68 | $6.56 | $6.59 | $6.59 | 2,418,560 |
| 2019-04-18 | $6.54 | $6.69 | $6.51 | $6.66 | $6.66 | 5,271,040 |
| 2019-04-17 | $6.56 | $6.56 | $6.51 | $6.53 | $6.53 | 2,500,810 |
| 2019-04-16 | $6.54 | $6.58 | $6.48 | $6.54 | $6.54 | 2,937,110 |
| 2019-04-15 | $6.59 | $6.64 | $6.54 | $6.55 | $6.55 | 3,106,000 |
| 2019-04-12 | $6.49 | $6.63 | $6.49 | $6.56 | $6.56 | 2,630,660 |
| 2019-04-11 | $6.50 | $6.71 | $6.45 | $6.59 | $6.59 | 4,044,970 |
| 2019-04-10 | $6.40 | $6.54 | $6.39 | $6.51 | $6.51 | 2,821,200 |
| 2019-04-09 | $6.45 | $6.50 | $6.41 | $6.48 | $6.48 | 2,767,850 |
| 2019-04-08 | $6.51 | $6.65 | $6.42 | $6.55 | $6.55 | 5,001,300 |
| 2019-04-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2019-04-04 | $6.45 | $6.53 | $6.37 | $6.45 | $6.45 | 4,824,220 |
| 2019-04-03 | $6.55 | $6.55 | $6.31 | $6.50 | $6.50 | 11,581,400 |
| 2019-04-02 | $6.24 | $6.24 | $6.24 | $6.24 | $6.24 | 320,700 |
| 2019-04-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 442,810 |
| 2019-03-29 | $5.63 | $5.74 | $5.62 | $5.66 | $5.66 | 2,829,400 |
| 2019-03-28 | $5.49 | $5.80 | $5.28 | $5.60 | $5.60 | 5,006,600 |
| 2019-03-27 | $5.82 | $5.82 | $5.50 | $5.52 | $5.52 | 5,713,420 |
| 2019-03-26 | $5.81 | $5.99 | $5.75 | $5.79 | $5.79 | 4,067,070 |
| 2019-03-25 | $5.75 | $5.85 | $5.74 | $5.80 | $5.80 | 3,221,400 |
| 2019-03-22 | $5.73 | $5.88 | $5.68 | $5.85 | $5.85 | 4,180,150 |
| 2019-03-21 | $5.65 | $5.95 | $5.65 | $5.78 | $5.78 | 9,073,500 |
| 2019-03-20 | $5.87 | $5.94 | $5.87 | $5.87 | $5.87 | 3,113,600 |
| 2019-03-19 | $6.18 | $6.25 | $6.18 | $6.18 | $6.18 | 4,237,200 |
| 2019-03-18 | $6.54 | $6.75 | $6.17 | $6.50 | $6.50 | 9,744,420 |
| 2019-03-15 | $6.14 | $6.43 | $6.14 | $6.43 | $6.43 | 4,754,110 |
| 2019-03-14 | $6.07 | $6.27 | $6.05 | $6.12 | $6.12 | 4,628,200 |
| 2019-03-13 | $6.00 | $6.21 | $5.97 | $6.08 | $6.08 | 3,371,530 |
| 2019-03-12 | $6.06 | $6.08 | $5.95 | $5.99 | $5.99 | 3,333,900 |
| 2019-03-11 | $5.67 | $5.96 | $5.62 | $5.96 | $5.96 | 3,508,220 |
| 2019-03-08 | $5.90 | $5.90 | $5.67 | $5.68 | $5.68 | 5,404,410 |
| 2019-03-07 | $5.88 | $6.01 | $5.83 | $5.97 | $5.97 | 4,994,800 |
| 2019-03-06 | $5.82 | $5.96 | $5.78 | $5.89 | $5.89 | 4,793,370 |
| 2019-03-05 | $5.80 | $5.84 | $5.72 | $5.82 | $5.82 | 3,186,720 |
| 2019-03-04 | $5.78 | $5.90 | $5.76 | $5.82 | $5.82 | 3,626,010 |
| 2019-03-01 | $5.61 | $5.83 | $5.60 | $5.77 | $5.77 | 4,024,690 |
| 2019-02-28 | $5.67 | $5.68 | $5.55 | $5.60 | $5.60 | 2,806,580 |
| 2019-02-27 | $5.89 | $5.89 | $5.59 | $5.64 | $5.64 | 4,591,310 |
| 2019-02-26 | $5.56 | $5.73 | $5.51 | $5.67 | $5.67 | 4,829,770 |
| 2019-02-25 | $5.47 | $5.61 | $5.45 | $5.56 | $5.56 | 5,785,430 |
| 2019-02-22 | $5.46 | $5.50 | $5.42 | $5.47 | $5.47 | 1,660,800 |
| 2019-02-21 | $5.31 | $5.55 | $5.31 | $5.46 | $5.46 | 3,472,010 |
| 2019-02-20 | $5.37 | $5.54 | $5.35 | $5.48 | $5.48 | 2,978,780 |
| 2019-02-19 | $5.54 | $5.58 | $5.31 | $5.37 | $5.37 | 7,297,410 |
| 2019-02-18 | $5.52 | $5.58 | $5.43 | $5.52 | $5.52 | 2,902,600 |
| 2019-02-15 | $5.60 | $5.61 | $5.35 | $5.52 | $5.52 | 1,644,910 |
| 2019-02-14 | $5.50 | $5.77 | $5.50 | $5.60 | $5.60 | 1,680,400 |
| 2019-02-13 | $5.50 | $5.61 | $5.36 | $5.50 | $5.50 | 2,377,270 |
| 2019-02-12 | $5.31 | $5.55 | $5.28 | $5.51 | $5.51 | 2,209,500 |
| 2019-02-11 | $5.08 | $5.30 | $5.02 | $5.30 | $5.30 | 2,271,790 |
| 2019-02-08 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-02-07 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-02-06 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-02-05 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-02-04 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2019-02-01 | $5.10 | $5.11 | $4.86 | $5.05 | $5.05 | 2,908,590 |
| 2019-01-31 | $5.38 | $5.44 | $5.12 | $5.12 | $5.12 | 2,002,700 |
| 2019-01-30 | $5.47 | $5.48 | $5.31 | $5.39 | $5.39 | 1,540,310 |
| 2019-01-29 | $5.63 | $5.77 | $5.36 | $5.49 | $5.49 | 1,961,700 |
| 2019-01-28 | $5.60 | $5.78 | $5.60 | $5.64 | $5.64 | 4,438,480 |
| 2019-01-25 | $6.09 | $6.23 | $5.80 | $5.89 | $5.89 | 4,347,200 |
| 2019-01-24 | $5.85 | $6.15 | $5.85 | $6.09 | $6.09 | 4,033,180 |
| 2019-01-23 | $5.73 | $6.01 | $5.68 | $5.96 | $5.96 | 3,463,280 |
| 2019-01-22 | $5.73 | $5.79 | $5.61 | $5.73 | $5.73 | 1,276,470 |
| 2019-01-21 | $5.57 | $5.76 | $5.53 | $5.73 | $5.73 | 1,601,250 |
| 2019-01-18 | $5.59 | $5.75 | $5.53 | $5.60 | $5.60 | 2,224,850 |
| 2019-01-17 | $5.46 | $5.68 | $5.37 | $5.59 | $5.59 | 2,711,540 |
| 2019-01-16 | $5.38 | $5.45 | $5.36 | $5.43 | $5.43 | 1,275,750 |
| 2019-01-15 | $5.53 | $5.55 | $5.31 | $5.40 | $5.40 | 5,087,200 |
| 2019-01-14 | $5.70 | $5.83 | $5.55 | $5.59 | $5.59 | 3,291,500 |
| 2019-01-11 | $5.42 | $5.69 | $5.36 | $5.69 | $5.69 | 2,811,400 |
| 2019-01-10 | $5.28 | $5.48 | $5.28 | $5.42 | $5.42 | 3,030,200 |
| 2019-01-09 | $5.64 | $5.83 | $5.33 | $5.34 | $5.34 | 7,709,550 |
| 2019-01-08 | $5.33 | $5.61 | $5.33 | $5.61 | $5.61 | 4,540,930 |
| 2019-01-07 | $5.33 | $5.38 | $5.23 | $5.34 | $5.34 | 2,763,570 |
| 2019-01-04 | $5.09 | $5.37 | $5.08 | $5.35 | $5.35 | 3,794,200 |
| 2019-01-03 | $5.05 | $5.25 | $5.01 | $5.17 | $5.17 | 3,406,000 |
| 2019-01-02 | $4.95 | $5.15 | $4.86 | $5.11 | $5.11 | 6,809,790 |
| 2019-01-01 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-12-31 | $4.90 | $4.90 | $4.90 | $4.90 | $4.90 | 0 |
| 2018-12-28 | $4.83 | $4.90 | $4.66 | $4.90 | $4.90 | 4,933,370 |
| 2018-12-27 | $4.83 | $5.02 | $4.67 | $4.67 | $4.67 | 4,694,320 |
| 2018-12-26 | $4.66 | $4.89 | $4.62 | $4.79 | $4.79 | 3,716,000 |
| 2018-12-25 | $4.51 | $4.66 | $4.46 | $4.66 | $4.66 | 3,334,010 |
| 2018-12-24 | $4.46 | $4.60 | $4.41 | $4.60 | $4.60 | 2,281,490 |
| 2018-12-21 | $4.49 | $4.63 | $4.45 | $4.46 | $4.46 | 3,586,900 |
| 2018-12-20 | $4.46 | $4.51 | $4.36 | $4.45 | $4.45 | 1,599,000 |
| 2018-12-19 | $4.32 | $4.54 | $4.29 | $4.49 | $4.49 | 3,804,900 |
| 2018-12-18 | $4.26 | $4.37 | $4.25 | $4.32 | $4.32 | 1,385,400 |
| 2018-12-17 | $4.38 | $4.38 | $4.22 | $4.29 | $4.29 | 2,058,110 |
| 2018-12-14 | $4.47 | $4.50 | $4.37 | $4.37 | $4.37 | 1,644,800 |
| 2018-12-13 | $4.47 | $4.48 | $4.40 | $4.46 | $4.46 | 1,326,710 |
| 2018-12-12 | $4.70 | $4.71 | $4.46 | $4.46 | $4.46 | 3,863,790 |
| 2018-12-11 | $4.59 | $4.69 | $4.56 | $4.69 | $4.69 | 4,202,890 |
| 2018-12-10 | $4.47 | $4.60 | $4.43 | $4.47 | $4.47 | 2,125,910 |
| 2018-12-07 | $4.42 | $4.50 | $4.38 | $4.47 | $4.47 | 1,168,300 |
| 2018-12-06 | $4.38 | $4.48 | $4.35 | $4.38 | $4.38 | 1,732,040 |
| 2018-12-05 | $4.36 | $4.47 | $4.36 | $4.40 | $4.40 | 1,815,450 |
| 2018-12-04 | $4.37 | $4.50 | $4.37 | $4.47 | $4.47 | 1,798,020 |
| 2018-12-03 | $4.30 | $4.42 | $4.30 | $4.38 | $4.38 | 1,643,650 |
| 2018-11-30 | $4.17 | $4.26 | $4.14 | $4.21 | $4.21 | 1,418,050 |
| 2018-11-29 | $4.21 | $4.34 | $4.16 | $4.16 | $4.16 | 1,307,470 |
| 2018-11-28 | $4.11 | $4.20 | $4.11 | $4.20 | $4.20 | 859,010 |
| 2018-11-27 | $4.15 | $4.17 | $4.09 | $4.13 | $4.13 | 851,700 |
| 2018-11-26 | $4.08 | $4.16 | $4.08 | $4.10 | $4.10 | 2,367,300 |
| 2018-11-23 | $4.45 | $4.52 | $4.22 | $4.22 | $4.22 | 3,261,200 |
| 2018-11-22 | $4.45 | $4.61 | $4.44 | $4.44 | $4.44 | 3,377,160 |
| 2018-11-21 | $4.40 | $4.49 | $4.35 | $4.45 | $4.45 | 2,443,320 |
| 2018-11-20 | $4.34 | $4.48 | $4.30 | $4.44 | $4.44 | 4,981,170 |
| 2018-11-19 | $4.07 | $4.28 | $4.07 | $4.27 | $4.27 | 1,651,270 |
| 2018-11-16 | $4.09 | $4.28 | $4.09 | $4.20 | $4.20 | 2,474,000 |
| 2018-11-15 | $4.21 | $4.27 | $4.06 | $4.11 | $4.11 | 4,282,530 |
| 2018-11-14 | $4.30 | $4.52 | $4.14 | $4.26 | $4.26 | 5,040,650 |
| 2018-11-13 | $4.08 | $4.31 | $4.01 | $4.30 | $4.30 | 4,215,170 |
| 2018-11-12 | $3.91 | $4.10 | $3.87 | $4.10 | $4.10 | 3,618,800 |
| 2018-11-09 | $3.85 | $4.02 | $3.83 | $3.90 | $3.90 | 5,006,150 |
| 2018-11-08 | $3.76 | $3.87 | $3.76 | $3.83 | $3.83 | 3,198,870 |
| 2018-11-07 | $3.76 | $3.80 | $3.74 | $3.77 | $3.77 | 844,370 |
| 2018-11-06 | $3.77 | $3.78 | $3.72 | $3.77 | $3.77 | 819,200 |
| 2018-11-05 | $3.73 | $3.84 | $3.70 | $3.80 | $3.80 | 2,968,670 |
| 2018-11-02 | $3.70 | $3.73 | $3.67 | $3.70 | $3.70 | 1,499,000 |
| 2018-11-01 | $3.70 | $3.73 | $3.65 | $3.68 | $3.68 | 1,822,100 |
| 2018-10-31 | $3.64 | $3.82 | $3.64 | $3.72 | $3.72 | 3,214,600 |
| 2018-10-30 | $3.57 | $3.66 | $3.55 | $3.65 | $3.65 | 1,009,300 |
| 2018-10-29 | $3.57 | $3.65 | $3.54 | $3.60 | $3.60 | 1,144,800 |
| 2018-10-26 | $3.55 | $3.61 | $3.55 | $3.61 | $3.61 | 1,295,100 |
| 2018-10-25 | $3.47 | $3.54 | $3.43 | $3.52 | $3.52 | 931,500 |
| 2018-10-24 | $3.51 | $3.55 | $3.48 | $3.52 | $3.52 | 940,900 |
| 2018-10-23 | $3.60 | $3.63 | $3.50 | $3.50 | $3.50 | 1,401,300 |
| 2018-10-22 | $3.50 | $3.50 | $3.40 | $3.50 | $3.50 | 1,458,500 |
| 2018-10-19 | $3.29 | $3.34 | $3.24 | $3.33 | $3.33 | 1,556,100 |
| 2018-10-18 | $3.24 | $3.36 | $3.18 | $3.33 | $3.33 | 1,568,400 |
| 2018-10-17 | $3.23 | $3.29 | $3.20 | $3.27 | $3.27 | 1,234,800 |
| 2018-10-16 | $3.26 | $3.30 | $3.13 | $3.21 | $3.21 | 1,019,700 |
| 2018-10-15 | $3.34 | $3.37 | $3.25 | $3.25 | $3.25 | 933,600 |
| 2018-10-12 | $3.42 | $3.42 | $3.30 | $3.32 | $3.32 | 2,216,200 |
| 2018-10-11 | $3.58 | $3.58 | $3.47 | $3.47 | $3.47 | 977,600 |
| 2018-10-10 | $3.64 | $3.68 | $3.63 | $3.65 | $3.65 | 392,990 |
| 2018-10-09 | $3.67 | $3.70 | $3.61 | $3.64 | $3.64 | 834,500 |
| 2018-10-08 | $3.76 | $3.77 | $3.60 | $3.62 | $3.62 | 1,150,800 |
| 2018-10-05 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2018-10-04 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2018-10-03 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2018-10-02 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2018-10-01 | $3.77 | $3.77 | $3.77 | $3.77 | $3.77 | 0 |
| 2018-09-28 | $3.75 | $3.80 | $3.75 | $3.77 | $3.77 | 766,200 |
| 2018-09-27 | $3.78 | $3.81 | $3.75 | $3.76 | $3.76 | 1,099,040 |
| 2018-09-26 | $3.73 | $3.82 | $3.71 | $3.77 | $3.77 | 1,083,600 |
| 2018-09-25 | $3.76 | $3.78 | $3.72 | $3.74 | $3.74 | 548,580 |
| 2018-09-24 | $3.78 | $3.78 | $3.78 | $3.78 | $3.78 | 0 |
| 2018-09-21 | $3.73 | $3.78 | $3.72 | $3.78 | $3.78 | 995,780 |
| 2018-09-20 | $3.75 | $3.76 | $3.72 | $3.73 | $3.73 | 485,370 |
| 2018-09-19 | $3.73 | $3.76 | $3.70 | $3.75 | $3.75 | 685,610 |
| 2018-09-18 | $3.70 | $3.74 | $3.67 | $3.73 | $3.73 | 576,700 |
| 2018-09-17 | $3.65 | $3.75 | $3.63 | $3.69 | $3.69 | 1,381,400 |
| 2018-09-14 | $3.71 | $3.71 | $3.60 | $3.66 | $3.66 | 684,200 |
| 2018-09-13 | $3.72 | $3.77 | $3.68 | $3.70 | $3.70 | 664,000 |
| 2018-09-12 | $3.73 | $3.76 | $3.70 | $3.72 | $3.72 | 753,600 |
| 2018-09-11 | $3.66 | $3.79 | $3.60 | $3.70 | $3.70 | 1,223,500 |
| 2018-09-10 | $3.84 | $3.84 | $3.69 | $3.69 | $3.69 | 738,000 |
| 2018-09-07 | $3.86 | $3.86 | $3.81 | $3.82 | $3.82 | 417,000 |
| 2018-09-06 | $3.83 | $3.91 | $3.83 | $3.84 | $3.84 | 868,500 |
| 2018-09-05 | $3.86 | $3.93 | $3.86 | $3.89 | $3.89 | 1,911,080 |
| 2018-09-04 | $3.85 | $3.93 | $3.79 | $3.88 | $3.88 | 1,427,680 |
| 2018-09-03 | $3.84 | $3.86 | $3.71 | $3.86 | $3.86 | 1,473,000 |
| 2018-08-31 | $3.86 | $3.87 | $3.81 | $3.86 | $3.86 | 749,700 |
| 2018-08-30 | $3.97 | $3.99 | $3.84 | $3.87 | $3.87 | 1,563,410 |
| 2018-08-29 | $3.93 | $4.04 | $3.93 | $3.96 | $3.96 | 1,150,000 |
| 2018-08-28 | $4.00 | $4.03 | $3.90 | $3.97 | $3.97 | 1,366,000 |
| 2018-08-27 | $3.94 | $4.03 | $3.91 | $4.00 | $4.00 | 1,294,800 |
| 2018-08-24 | $3.92 | $3.97 | $3.85 | $3.94 | $3.94 | 1,203,650 |
| 2018-08-23 | $3.88 | $4.02 | $3.83 | $3.90 | $3.90 | 1,424,800 |
| 2018-08-22 | $3.83 | $3.95 | $3.78 | $3.87 | $3.87 | 1,352,170 |
| 2018-08-21 | $3.78 | $3.84 | $3.73 | $3.81 | $3.81 | 802,820 |
| 2018-08-20 | $3.80 | $3.82 | $3.71 | $3.76 | $3.76 | 1,013,780 |
| 2018-08-17 | $3.85 | $3.86 | $3.77 | $3.79 | $3.79 | 1,154,300 |
| 2018-08-16 | $3.86 | $3.89 | $3.76 | $3.83 | $3.83 | 534,510 |
| 2018-08-15 | $3.85 | $3.91 | $3.81 | $3.85 | $3.85 | 1,235,000 |
| 2018-08-14 | $3.83 | $3.92 | $3.83 | $3.87 | $3.87 | 914,100 |
| 2018-08-13 | $3.81 | $3.84 | $3.75 | $3.83 | $3.83 | 765,300 |
| 2018-08-10 | $3.81 | $3.88 | $3.79 | $3.85 | $3.85 | 1,141,300 |
| 2018-08-09 | $3.76 | $3.86 | $3.75 | $3.84 | $3.84 | 1,068,600 |
| 2018-08-08 | $3.75 | $3.79 | $3.72 | $3.74 | $3.74 | 796,400 |
| 2018-08-07 | $3.70 | $3.76 | $3.62 | $3.75 | $3.75 | 1,021,400 |
| 2018-08-06 | $3.69 | $3.77 | $3.64 | $3.69 | $3.69 | 1,259,650 |
| 2018-08-03 | $3.72 | $3.75 | $3.71 | $3.72 | $3.72 | 822,900 |
| 2018-08-02 | $3.83 | $3.83 | $3.63 | $3.71 | $3.71 | 1,843,950 |
| 2018-08-01 | $3.95 | $3.95 | $3.76 | $3.80 | $3.80 | 1,764,620 |
| 2018-07-31 | $3.88 | $3.92 | $3.83 | $3.91 | $3.91 | 1,048,400 |
| 2018-07-30 | $3.93 | $3.94 | $3.79 | $3.87 | $3.87 | 1,878,400 |
| 2018-07-27 | $3.89 | $4.00 | $3.89 | $3.94 | $3.94 | 1,951,160 |
| 2018-07-26 | $3.90 | $3.98 | $3.88 | $3.94 | $3.94 | 4,257,810 |
| 2018-07-25 | $3.74 | $3.80 | $3.73 | $3.79 | $3.79 | 1,796,910 |
| 2018-07-24 | $3.69 | $3.76 | $3.69 | $3.74 | $3.74 | 1,456,010 |
| 2018-07-23 | $3.69 | $3.70 | $3.64 | $3.69 | $3.69 | 1,704,710 |
| 2018-07-20 | $3.76 | $3.79 | $3.62 | $3.69 | $3.69 | 3,954,600 |
| 2018-07-19 | $3.81 | $3.98 | $3.75 | $3.81 | $3.81 | 2,541,410 |
| 2018-07-18 | $3.80 | $3.82 | $3.76 | $3.81 | $3.81 | 1,714,710 |
| 2018-07-17 | $3.85 | $3.85 | $3.73 | $3.80 | $3.80 | 2,416,580 |
| 2018-07-16 | $3.62 | $3.81 | $3.62 | $3.81 | $3.81 | 3,957,680 |
| 2018-07-13 | $3.60 | $3.65 | $3.55 | $3.63 | $3.63 | 1,312,880 |
| 2018-07-12 | $3.45 | $3.59 | $3.44 | $3.59 | $3.59 | 1,720,510 |
| 2018-07-11 | $3.58 | $3.58 | $3.44 | $3.46 | $3.46 | 2,047,610 |
| 2018-07-10 | $3.60 | $3.64 | $3.58 | $3.62 | $3.62 | 1,264,900 |
| 2018-07-09 | $3.56 | $3.61 | $3.55 | $3.58 | $3.58 | 1,503,000 |
| 2018-07-06 | $3.51 | $3.59 | $3.43 | $3.54 | $3.54 | 1,841,050 |
| 2018-07-05 | $3.57 | $3.63 | $3.46 | $3.50 | $3.50 | 1,575,450 |
| 2018-07-04 | $3.72 | $3.72 | $3.56 | $3.58 | $3.58 | 1,623,300 |
| 2018-07-03 | $3.67 | $3.73 | $3.65 | $3.72 | $3.72 | 1,509,450 |
| 2018-07-02 | $3.76 | $3.77 | $3.65 | $3.68 | $3.68 | 1,549,400 |
| 2018-06-29 | $3.68 | $3.79 | $3.65 | $3.76 | $3.76 | 2,487,500 |
| 2018-06-28 | $3.65 | $3.69 | $3.60 | $3.62 | $3.62 | 1,547,400 |
| 2018-06-27 | $3.62 | $3.75 | $3.60 | $3.65 | $3.65 | 2,187,770 |
| 2018-06-26 | $3.50 | $3.63 | $3.45 | $3.62 | $3.62 | 1,549,000 |
| 2018-06-25 | $3.60 | $3.66 | $3.56 | $3.57 | $3.57 | 1,382,800 |
| 2018-06-22 | $3.55 | $3.60 | $3.39 | $3.59 | $3.59 | 2,236,420 |
| 2018-06-21 | $3.70 | $3.76 | $3.52 | $3.55 | $3.55 | 3,447,600 |
| 2018-06-20 | $3.74 | $3.80 | $3.71 | $3.71 | $3.71 | 5,160,900 |
| 2018-06-19 | $4.12 | $4.12 | $3.91 | $3.91 | $3.91 | 1,457,000 |
| 2018-06-18 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 0 |
| 2018-06-15 | $4.21 | $4.23 | $4.09 | $4.12 | $4.12 | 2,520,100 |
| 2018-06-14 | $4.15 | $4.23 | $4.15 | $4.22 | $4.22 | 1,769,200 |
| 2018-06-13 | $4.29 | $4.35 | $4.16 | $4.17 | $4.17 | 3,180,500 |
| 2018-06-12 | $4.32 | $4.32 | $4.28 | $4.32 | $4.32 | 3,980,770 |
| 2018-06-11 | $4.08 | $4.15 | $4.04 | $4.11 | $4.11 | 1,712,300 |
| 2018-06-08 | $4.26 | $4.26 | $4.09 | $4.11 | $4.11 | 4,874,900 |
| 2018-06-07 | $4.40 | $4.40 | $4.29 | $4.30 | $4.30 | 1,983,080 |
| 2018-06-06 | $4.40 | $4.41 | $4.32 | $4.38 | $4.38 | 1,520,000 |
| 2018-06-05 | $4.39 | $4.41 | $4.35 | $4.40 | $4.40 | 1,820,110 |
| 2018-06-04 | $4.62 | $4.62 | $4.39 | $4.39 | $4.39 | 3,049,000 |
| 2018-06-01 | $4.55 | $4.64 | $4.55 | $4.62 | $4.62 | 1,382,020 |
| 2018-05-31 | $4.61 | $4.66 | $4.57 | $4.59 | $4.59 | 1,823,300 |
| 2018-05-30 | $4.76 | $4.78 | $4.60 | $4.60 | $4.60 | 2,663,710 |
| 2018-05-29 | $5.10 | $5.10 | $4.84 | $4.84 | $4.84 | 4,149,430 |
| 2018-05-28 | $5.16 | $5.17 | $5.08 | $5.09 | $5.09 | 1,378,300 |
| 2018-05-25 | $5.10 | $5.31 | $5.10 | $5.16 | $5.16 | 2,376,200 |
| 2018-05-24 | $5.08 | $5.15 | $5.08 | $5.10 | $5.10 | 1,374,300 |
| 2018-05-23 | $5.18 | $5.20 | $5.08 | $5.08 | $5.08 | 2,079,900 |
| 2018-05-22 | $5.19 | $5.24 | $5.17 | $5.20 | $5.20 | 1,314,830 |
| 2018-05-21 | $5.17 | $5.23 | $5.15 | $5.22 | $5.22 | 1,199,130 |
| 2018-05-18 | $5.09 | $5.19 | $5.09 | $5.16 | $5.16 | 1,039,070 |
| 2018-05-17 | $5.08 | $5.13 | $5.08 | $5.09 | $5.09 | 656,480 |
| 2018-05-16 | $5.14 | $5.14 | $5.08 | $5.11 | $5.11 | 1,241,800 |
| 2018-05-15 | $5.10 | $5.17 | $5.07 | $5.16 | $5.16 | 1,287,700 |
| 2018-05-14 | $5.23 | $5.26 | $5.06 | $5.09 | $5.09 | 1,884,600 |
| 2018-05-11 | $5.29 | $5.30 | $5.22 | $5.23 | $5.23 | 892,700 |
| 2018-05-10 | $5.31 | $5.33 | $5.25 | $5.29 | $5.29 | 1,168,130 |
| 2018-05-09 | $5.35 | $5.35 | $5.28 | $5.30 | $5.30 | 1,224,840 |
| 2018-05-08 | $5.30 | $5.36 | $5.28 | $5.31 | $5.31 | 1,340,800 |
| 2018-05-07 | $5.25 | $5.32 | $5.22 | $5.31 | $5.31 | 1,304,110 |
| 2018-05-04 | $5.23 | $5.26 | $5.19 | $5.23 | $5.23 | 1,035,210 |
| 2018-05-03 | $5.26 | $5.28 | $5.11 | $5.23 | $5.23 | 1,730,550 |
| 2018-05-02 | $5.33 | $5.33 | $5.26 | $5.29 | $5.29 | 1,239,400 |
| 2018-05-01 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2018-04-30 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2018-04-27 | $5.32 | $5.33 | $5.23 | $5.30 | $5.30 | 1,185,400 |
| 2018-04-26 | $5.41 | $5.45 | $5.26 | $5.28 | $5.28 | 1,499,650 |
| 2018-04-25 | $5.41 | $5.47 | $5.41 | $5.45 | $5.45 | 1,083,950 |
| 2018-04-24 | $5.31 | $5.46 | $5.30 | $5.41 | $5.41 | 1,531,550 |
| 2018-04-23 | $5.35 | $5.37 | $5.20 | $5.29 | $5.29 | 855,100 |
| 2018-04-20 | $5.43 | $5.43 | $5.32 | $5.34 | $5.34 | 939,300 |
| 2018-04-19 | $5.41 | $5.46 | $5.37 | $5.43 | $5.43 | 1,380,250 |
| 2018-04-18 | $5.39 | $5.42 | $5.32 | $5.41 | $5.41 | 1,497,050 |
| 2018-04-17 | $5.43 | $5.49 | $5.35 | $5.36 | $5.36 | 1,569,830 |
| 2018-04-16 | $5.60 | $5.63 | $5.40 | $5.44 | $5.44 | 2,198,700 |
| 2018-04-13 | $5.64 | $5.66 | $5.55 | $5.60 | $5.60 | 1,280,820 |
| 2018-04-12 | $5.61 | $5.70 | $5.60 | $5.61 | $5.61 | 1,770,900 |
| 2018-04-11 | $5.67 | $5.72 | $5.64 | $5.64 | $5.64 | 1,636,900 |
| 2018-04-10 | $5.63 | $5.70 | $5.58 | $5.65 | $5.65 | 2,202,600 |
| 2018-04-09 | $5.69 | $5.74 | $5.51 | $5.63 | $5.63 | 2,594,800 |
| 2018-04-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2018-04-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.69 | 0 |
| 2018-04-04 | $5.84 | $5.87 | $5.66 | $5.69 | $5.69 | 4,267,700 |
| 2018-04-03 | $5.58 | $5.92 | $5.51 | $5.92 | $5.92 | 5,854,980 |
| 2018-04-02 | $5.80 | $5.92 | $5.60 | $5.64 | $5.64 | 5,615,760 |
| 2018-03-30 | $5.49 | $5.64 | $5.49 | $5.64 | $5.64 | 3,170,460 |
| 2018-03-29 | $5.31 | $5.39 | $5.30 | $5.37 | $5.37 | 974,650 |
| 2018-03-28 | $5.26 | $5.37 | $5.26 | $5.30 | $5.30 | 1,223,300 |
| 2018-03-27 | $5.23 | $5.46 | $5.23 | $5.30 | $5.30 | 1,705,100 |
| 2018-03-26 | $5.10 | $5.26 | $5.02 | $5.22 | $5.22 | 2,370,110 |
| 2018-03-23 | $5.39 | $5.41 | $5.28 | $5.28 | $5.28 | 3,447,900 |
| 2018-03-22 | $5.52 | $5.57 | $5.49 | $5.56 | $5.56 | 1,274,200 |
| 2018-03-21 | $5.49 | $5.60 | $5.49 | $5.51 | $5.51 | 2,163,710 |
| 2018-03-20 | $5.53 | $5.53 | $5.42 | $5.50 | $5.50 | 2,218,900 |
| 2018-03-19 | $5.50 | $5.58 | $5.48 | $5.55 | $5.55 | 1,906,800 |
| 2018-03-16 | $5.51 | $5.61 | $5.50 | $5.56 | $5.56 | 1,956,300 |
| 2018-03-15 | $5.64 | $5.64 | $5.43 | $5.50 | $5.50 | 2,431,810 |
| 2018-03-14 | $5.76 | $5.78 | $5.61 | $5.61 | $5.61 | 2,318,960 |
| 2018-03-13 | $5.75 | $5.83 | $5.71 | $5.77 | $5.77 | 2,791,250 |
| 2018-03-12 | $5.65 | $5.75 | $5.62 | $5.71 | $5.71 | 2,641,210 |
| 2018-03-09 | $5.57 | $5.67 | $5.57 | $5.67 | $5.67 | 2,153,660 |
| 2018-03-08 | $5.59 | $5.65 | $5.57 | $5.60 | $5.60 | 1,867,820 |
| 2018-03-07 | $5.69 | $5.75 | $5.62 | $5.63 | $5.63 | 2,093,600 |
| 2018-03-06 | $5.51 | $5.68 | $5.51 | $5.66 | $5.66 | 2,424,830 |
| 2018-03-05 | $5.60 | $5.65 | $5.57 | $5.62 | $5.62 | 1,646,530 |
| 2018-03-02 | $5.68 | $5.79 | $5.62 | $5.68 | $5.68 | 2,356,420 |
| 2018-03-01 | $5.46 | $5.76 | $5.46 | $5.66 | $5.66 | 3,305,510 |
| 2018-02-28 | $5.57 | $5.57 | $5.41 | $5.50 | $5.50 | 2,568,100 |
| 2018-02-27 | $5.66 | $5.69 | $5.55 | $5.57 | $5.57 | 2,311,150 |
| 2018-02-26 | $5.57 | $5.69 | $5.56 | $5.67 | $5.67 | 2,023,660 |
| 2018-02-23 | $5.52 | $5.64 | $5.52 | $5.56 | $5.56 | 2,075,100 |
| 2018-02-22 | $5.44 | $5.65 | $5.43 | $5.55 | $5.55 | 2,158,020 |
| 2018-02-21 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-20 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-19 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-16 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-15 | $5.39 | $5.39 | $5.39 | $5.39 | $5.39 | 0 |
| 2018-02-14 | $5.36 | $5.49 | $5.32 | $5.39 | $5.39 | 1,765,770 |
| 2018-02-13 | $5.46 | $5.50 | $5.25 | $5.34 | $5.34 | 2,833,300 |
| 2018-02-12 | $5.47 | $5.54 | $5.42 | $5.46 | $5.46 | 3,175,890 |
| 2018-02-09 | $5.30 | $5.67 | $5.30 | $5.47 | $5.47 | 4,258,610 |
| 2018-02-08 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2018-02-07 | $5.52 | $5.60 | $5.19 | $5.55 | $5.55 | 4,077,490 |
| 2018-02-06 | $5.70 | $5.75 | $5.46 | $5.46 | $5.46 | 4,885,910 |
| 2018-02-05 | $5.75 | $6.02 | $5.75 | $5.75 | $5.75 | 7,518,180 |
| 2018-02-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 702,800 |
| 2018-02-01 | $6.37 | $6.37 | $6.37 | $6.37 | $6.37 | 521,100 |
| 2018-01-31 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 791,400 |
| 2018-01-30 | $7.05 | $7.18 | $6.90 | $7.05 | $7.05 | 4,393,000 |
| 2018-01-29 | $7.05 | $7.24 | $6.89 | $7.09 | $7.09 | 4,654,010 |
| 2018-01-26 | $6.79 | $7.00 | $6.79 | $6.98 | $6.98 | 2,953,030 |
| 2018-01-25 | $6.81 | $6.93 | $6.75 | $6.78 | $6.78 | 2,420,330 |
| 2018-01-24 | $6.84 | $7.05 | $6.76 | $6.85 | $6.85 | 5,166,070 |
| 2018-01-23 | $7.50 | $7.50 | $6.91 | $6.91 | $6.91 | 8,184,420 |
| 2018-01-22 | $7.16 | $7.36 | $7.16 | $7.27 | $7.27 | 3,147,950 |
| 2018-01-19 | $7.25 | $7.44 | $7.16 | $7.25 | $7.25 | 4,080,110 |
| 2018-01-18 | $7.16 | $7.35 | $7.10 | $7.30 | $7.30 | 3,653,580 |
| 2018-01-17 | $7.24 | $7.39 | $7.07 | $7.09 | $7.09 | 5,999,330 |
| 2018-01-16 | $6.90 | $7.25 | $6.90 | $7.25 | $7.25 | 6,260,270 |
| 2018-01-15 | $6.84 | $7.04 | $6.75 | $6.90 | $6.90 | 4,306,810 |
| 2018-01-12 | $6.79 | $7.07 | $6.76 | $6.87 | $6.87 | 3,230,630 |
| 2018-01-11 | $6.67 | $6.87 | $6.58 | $6.78 | $6.78 | 2,346,800 |
| 2018-01-10 | $6.79 | $6.80 | $6.56 | $6.67 | $6.67 | 2,708,600 |
| 2018-01-09 | $6.69 | $6.86 | $6.61 | $6.79 | $6.79 | 2,695,750 |
| 2018-01-08 | $6.84 | $6.85 | $6.60 | $6.65 | $6.65 | 5,521,400 |
| 2018-01-05 | $6.48 | $6.81 | $6.48 | $6.81 | $6.81 | 5,354,480 |
| 2018-01-04 | $6.37 | $6.56 | $6.36 | $6.49 | $6.49 | 5,633,500 |
| 2018-01-03 | $6.46 | $6.46 | $6.35 | $6.44 | $6.44 | 11,695,160 |
| 2018-01-02 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 243,700 |
| 2018-01-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.86 | 0 |
| 2017-12-29 | $5.57 | $5.86 | $5.55 | $5.86 | $5.86 | 2,214,490 |
| 2017-12-28 | $5.54 | $5.61 | $5.44 | $5.58 | $5.58 | 1,804,090 |
| 2017-12-27 | $5.54 | $5.62 | $5.51 | $5.56 | $5.56 | 1,709,950 |
| 2017-12-26 | $5.51 | $5.62 | $5.43 | $5.54 | $5.54 | 1,664,020 |
| 2017-12-25 | $5.73 | $5.73 | $5.44 | $5.48 | $5.48 | 2,204,920 |
| 2017-12-22 | $5.68 | $5.78 | $5.68 | $5.73 | $5.73 | 1,380,380 |
| 2017-12-21 | $5.76 | $5.79 | $5.67 | $5.72 | $5.72 | 1,534,540 |
| 2017-12-20 | $5.80 | $5.93 | $5.76 | $5.77 | $5.77 | 2,203,600 |
| 2017-12-19 | $5.78 | $5.84 | $5.76 | $5.81 | $5.81 | 2,025,920 |
| 2017-12-18 | $5.79 | $5.85 | $5.74 | $5.79 | $5.79 | 1,572,710 |
| 2017-12-15 | $5.79 | $5.86 | $5.71 | $5.80 | $5.80 | 2,478,100 |
| 2017-12-14 | $5.65 | $5.91 | $5.64 | $5.84 | $5.84 | 3,865,100 |
| 2017-12-13 | $5.53 | $5.72 | $5.53 | $5.64 | $5.64 | 2,199,010 |
| 2017-12-12 | $5.52 | $5.67 | $5.52 | $5.59 | $5.59 | 2,154,010 |
| 2017-12-11 | $5.53 | $5.56 | $5.50 | $5.54 | $5.54 | 1,793,200 |
| 2017-12-08 | $5.40 | $5.60 | $5.38 | $5.52 | $5.52 | 1,881,160 |
| 2017-12-07 | $5.40 | $5.45 | $5.37 | $5.40 | $5.40 | 1,478,450 |
| 2017-12-06 | $5.32 | $5.42 | $5.25 | $5.41 | $5.41 | 2,342,960 |
| 2017-12-05 | $5.58 | $5.63 | $5.30 | $5.31 | $5.31 | 4,495,180 |
| 2017-12-04 | $5.63 | $5.74 | $5.54 | $5.58 | $5.58 | 3,000,100 |
| 2017-12-01 | $5.74 | $5.74 | $5.56 | $5.63 | $5.63 | 4,566,970 |
| 2017-11-30 | $5.91 | $5.92 | $5.77 | $5.78 | $5.78 | 3,274,890 |
| 2017-11-29 | $5.94 | $5.97 | $5.84 | $5.92 | $5.92 | 2,369,600 |
| 2017-11-28 | $5.93 | $5.97 | $5.88 | $5.95 | $5.95 | 1,850,690 |
| 2017-11-27 | $5.94 | $6.00 | $5.90 | $5.91 | $5.91 | 1,686,200 |
| 2017-11-24 | $5.91 | $6.02 | $5.85 | $5.94 | $5.94 | 2,067,970 |
| 2017-11-23 | $6.08 | $6.15 | $5.89 | $5.91 | $5.91 | 2,574,620 |
| 2017-11-22 | $6.04 | $6.18 | $6.03 | $6.09 | $6.09 | 2,965,190 |
| 2017-11-21 | $6.09 | $6.16 | $5.97 | $6.02 | $6.02 | 3,057,100 |
| 2017-11-20 | $6.25 | $6.25 | $6.01 | $6.11 | $6.11 | 3,392,370 |
| 2017-11-17 | $6.61 | $6.64 | $6.28 | $6.28 | $6.28 | 3,804,200 |
| 2017-11-16 | $6.64 | $6.72 | $6.59 | $6.61 | $6.61 | 2,020,100 |
| 2017-11-15 | $6.63 | $6.75 | $6.60 | $6.68 | $6.68 | 1,910,290 |
| 2017-11-14 | $6.71 | $6.72 | $6.57 | $6.64 | $6.64 | 2,293,120 |
| 2017-11-13 | $6.83 | $6.87 | $6.67 | $6.70 | $6.70 | 3,521,300 |
| 2017-11-10 | $6.88 | $7.01 | $6.82 | $6.90 | $6.90 | 2,722,340 |
| 2017-11-09 | $6.80 | $6.93 | $6.76 | $6.89 | $6.89 | 2,687,690 |
| 2017-11-08 | $6.73 | $6.87 | $6.73 | $6.79 | $6.79 | 2,086,630 |
| 2017-11-07 | $6.71 | $6.80 | $6.65 | $6.79 | $6.79 | 1,513,830 |
| 2017-11-06 | $6.61 | $6.77 | $6.55 | $6.72 | $6.72 | 1,720,600 |
| 2017-11-03 | $6.60 | $6.65 | $6.48 | $6.58 | $6.58 | 2,158,810 |
| 2017-11-02 | $6.78 | $6.78 | $6.52 | $6.56 | $6.56 | 2,859,760 |
| 2017-11-01 | $6.78 | $6.82 | $6.73 | $6.78 | $6.78 | 1,951,900 |
| 2017-10-31 | $6.78 | $6.84 | $6.69 | $6.76 | $6.76 | 2,461,890 |
| 2017-10-30 | $7.10 | $7.12 | $6.78 | $6.78 | $6.78 | 4,399,670 |
| 2017-10-27 | $6.96 | $7.25 | $6.95 | $7.14 | $7.14 | 5,343,380 |
| 2017-10-26 | $7.03 | $7.05 | $6.93 | $6.95 | $6.95 | 2,222,680 |
| 2017-10-25 | $6.80 | $7.02 | $6.77 | $7.00 | $7.00 | 2,072,920 |
| 2017-10-24 | $6.90 | $6.93 | $6.75 | $6.80 | $6.80 | 1,844,030 |
| 2017-10-23 | $6.84 | $6.98 | $6.77 | $6.90 | $6.90 | 1,452,320 |
| 2017-10-20 | $6.69 | $6.84 | $6.68 | $6.81 | $6.81 | 1,542,620 |
| 2017-10-19 | $6.95 | $6.99 | $6.68 | $6.70 | $6.70 | 3,158,630 |
| 2017-10-18 | $7.00 | $7.08 | $6.95 | $6.96 | $6.96 | 1,969,010 |
| 2017-10-17 | $6.91 | $7.04 | $6.90 | $7.01 | $7.01 | 2,534,660 |
| 2017-10-16 | $6.97 | $7.13 | $6.88 | $6.94 | $6.94 | 3,281,640 |
| 2017-10-13 | $6.91 | $6.98 | $6.87 | $6.97 | $6.97 | 1,449,190 |
| 2017-10-12 | $7.02 | $7.02 | $6.89 | $6.90 | $6.90 | 1,994,150 |
| 2017-10-11 | $6.86 | $7.09 | $6.84 | $6.99 | $6.99 | 3,208,480 |
| 2017-10-10 | $6.78 | $6.87 | $6.75 | $6.87 | $6.87 | 2,212,000 |
| 2017-10-09 | $6.80 | $6.83 | $6.75 | $6.78 | $6.78 | 2,127,080 |
| 2017-10-06 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2017-10-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2017-10-04 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2017-10-03 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2017-10-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2017-09-29 | $6.69 | $6.75 | $6.68 | $6.70 | $6.70 | 1,832,200 |
| 2017-09-28 | $6.88 | $6.92 | $6.66 | $6.67 | $6.67 | 3,549,970 |
| 2017-09-27 | $6.88 | $6.97 | $6.86 | $6.89 | $6.89 | 2,120,590 |
| 2017-09-26 | $6.90 | $6.93 | $6.83 | $6.88 | $6.88 | 1,551,620 |
| 2017-09-25 | $7.04 | $7.04 | $6.85 | $6.88 | $6.88 | 1,889,500 |
| 2017-09-22 | $6.97 | $7.08 | $6.97 | $7.05 | $7.05 | 1,532,200 |
| 2017-09-21 | $7.20 | $7.20 | $6.99 | $7.03 | $7.03 | 3,036,300 |
| 2017-09-20 | $7.23 | $7.31 | $7.14 | $7.20 | $7.20 | 2,908,020 |
| 2017-09-19 | $7.24 | $7.39 | $7.21 | $7.25 | $7.25 | 2,632,510 |
| 2017-09-18 | $7.20 | $7.29 | $7.20 | $7.24 | $7.24 | 2,036,380 |
| 2017-09-15 | $7.12 | $7.32 | $7.12 | $7.22 | $7.22 | 2,863,260 |
| 2017-09-14 | $7.18 | $7.20 | $7.12 | $7.14 | $7.14 | 1,705,610 |
| 2017-09-13 | $7.21 | $7.21 | $7.13 | $7.18 | $7.18 | 1,706,100 |
| 2017-09-12 | $7.15 | $7.24 | $7.11 | $7.21 | $7.21 | 3,685,950 |
| 2017-09-11 | $7.25 | $7.27 | $7.12 | $7.16 | $7.16 | 6,098,970 |
| 2017-09-08 | $7.38 | $7.40 | $7.24 | $7.27 | $7.27 | 3,069,260 |
| 2017-09-07 | $7.36 | $7.55 | $7.30 | $7.37 | $7.37 | 5,039,810 |
| 2017-09-06 | $7.19 | $7.35 | $7.13 | $7.34 | $7.34 | 3,539,400 |
| 2017-09-05 | $7.11 | $7.25 | $7.10 | $7.21 | $7.21 | 2,796,830 |
| 2017-09-04 | $7.12 | $7.19 | $7.10 | $7.13 | $7.13 | 2,241,600 |
| 2017-09-01 | $7.10 | $7.23 | $7.04 | $7.15 | $7.15 | 3,170,290 |
| 2017-08-31 | $7.07 | $7.27 | $7.06 | $7.10 | $7.10 | 4,621,950 |
| 2017-08-30 | $7.08 | $7.10 | $6.96 | $6.97 | $6.97 | 3,937,740 |
| 2017-08-29 | $7.20 | $7.27 | $7.06 | $7.09 | $7.09 | 3,667,490 |
| 2017-08-28 | $7.12 | $7.34 | $7.08 | $7.19 | $7.19 | 4,989,930 |
| 2017-08-25 | $7.20 | $7.35 | $7.02 | $7.17 | $7.17 | 8,667,650 |
| 2017-08-24 | $7.06 | $7.35 | $7.00 | $7.22 | $7.22 | 13,404,760 |
| 2017-08-23 | $6.67 | $7.00 | $6.67 | $7.00 | $7.00 | 11,109,330 |
| 2017-08-22 | $6.77 | $6.78 | $6.66 | $6.67 | $6.67 | 2,562,490 |
| 2017-08-21 | $6.74 | $6.79 | $6.69 | $6.77 | $6.77 | 2,868,060 |
| 2017-08-18 | $6.62 | $6.85 | $6.59 | $6.76 | $6.76 | 3,678,530 |
| 2017-08-17 | $6.66 | $6.69 | $6.61 | $6.67 | $6.67 | 2,522,200 |
| 2017-08-16 | $6.56 | $6.71 | $6.48 | $6.70 | $6.70 | 3,113,740 |
| 2017-08-15 | $6.46 | $6.57 | $6.41 | $6.55 | $6.55 | 2,437,500 |
| 2017-08-14 | $6.35 | $6.47 | $6.34 | $6.44 | $6.44 | 1,916,900 |
| 2017-08-11 | $6.41 | $6.48 | $6.31 | $6.37 | $6.37 | 2,679,670 |
| 2017-08-10 | $6.61 | $6.63 | $6.44 | $6.46 | $6.46 | 2,296,260 |
| 2017-08-09 | $6.58 | $6.65 | $6.53 | $6.61 | $6.61 | 1,911,300 |
| 2017-08-08 | $6.62 | $6.64 | $6.54 | $6.58 | $6.58 | 1,844,100 |
| 2017-08-07 | $6.65 | $6.67 | $6.58 | $6.63 | $6.63 | 1,588,620 |
| 2017-08-04 | $6.63 | $6.73 | $6.61 | $6.62 | $6.62 | 1,820,110 |
| 2017-08-03 | $6.58 | $6.74 | $6.52 | $6.64 | $6.64 | 2,385,160 |
| 2017-08-02 | $6.77 | $6.77 | $6.59 | $6.60 | $6.60 | 3,858,630 |
| 2017-08-01 | $6.91 | $6.96 | $6.72 | $6.79 | $6.79 | 5,575,440 |
| 2017-07-31 | $6.75 | $6.99 | $6.75 | $6.99 | $6.99 | 6,770,580 |
| 2017-07-28 | $6.77 | $6.77 | $6.66 | $6.66 | $6.66 | 1,594,310 |
| 2017-07-27 | $6.72 | $6.77 | $6.66 | $6.75 | $6.75 | 1,745,000 |
| 2017-07-26 | $6.71 | $6.76 | $6.69 | $6.75 | $6.75 | 1,410,110 |
| 2017-07-25 | $6.82 | $6.83 | $6.68 | $6.72 | $6.72 | 2,591,950 |
| 2017-07-24 | $6.83 | $6.95 | $6.77 | $6.80 | $6.80 | 5,124,860 |
| 2017-07-21 | $6.79 | $6.96 | $6.76 | $6.94 | $6.94 | 7,243,980 |
| 2017-07-20 | $6.39 | $6.66 | $6.35 | $6.63 | $6.63 | 2,926,470 |
| 2017-07-19 | $6.18 | $6.43 | $6.09 | $6.39 | $6.39 | 2,756,160 |
| 2017-07-18 | $6.22 | $6.36 | $6.07 | $6.19 | $6.19 | 3,805,760 |
| 2017-07-17 | $6.74 | $6.83 | $6.39 | $6.39 | $6.39 | 3,704,200 |
| 2017-07-14 | $6.75 | $6.79 | $6.70 | $6.73 | $6.73 | 1,657,200 |
| 2017-07-13 | $6.73 | $6.85 | $6.66 | $6.75 | $6.75 | 2,517,500 |
| 2017-07-12 | $6.70 | $6.80 | $6.60 | $6.75 | $6.75 | 2,805,710 |
| 2017-07-11 | $6.80 | $6.89 | $6.74 | $6.78 | $6.78 | 3,502,800 |
| 2017-07-10 | $6.71 | $6.83 | $6.65 | $6.81 | $6.81 | 3,200,140 |
| 2017-07-07 | $6.69 | $6.78 | $6.64 | $6.74 | $6.74 | 1,999,080 |
| 2017-07-06 | $6.70 | $6.71 | $6.64 | $6.70 | $6.70 | 2,027,750 |
| 2017-07-05 | $6.65 | $6.71 | $6.64 | $6.70 | $6.70 | 1,847,200 |
| 2017-07-04 | $6.72 | $6.74 | $6.62 | $6.64 | $6.64 | 2,597,700 |
| 2017-07-03 | $6.67 | $6.76 | $6.64 | $6.72 | $6.72 | 2,045,250 |
| 2017-06-30 | $6.67 | $6.73 | $6.60 | $6.69 | $6.69 | 1,802,090 |
| 2017-06-29 | $6.73 | $6.81 | $6.69 | $6.69 | $6.69 | 1,930,010 |
| 2017-06-28 | $6.79 | $6.79 | $6.72 | $6.72 | $6.72 | 1,167,610 |
| 2017-06-27 | $6.80 | $6.84 | $6.76 | $6.81 | $6.81 | 1,422,910 |
| 2017-06-26 | $6.74 | $6.83 | $6.67 | $6.80 | $6.80 | 1,556,700 |
| 2017-06-23 | $6.81 | $6.85 | $6.63 | $6.73 | $6.73 | 1,869,140 |
| 2017-06-22 | $7.04 | $7.10 | $6.79 | $6.82 | $6.82 | 1,606,310 |
| 2017-06-21 | $7.02 | $7.10 | $6.98 | $7.03 | $7.03 | 1,668,140 |
| 2017-06-20 | $7.04 | $7.25 | $7.02 | $7.04 | $7.04 | 3,335,610 |
| 2017-06-19 | $6.89 | $6.95 | $6.86 | $6.90 | $6.90 | 1,723,200 |
| 2017-06-16 | $6.94 | $6.95 | $6.87 | $6.90 | $6.90 | 1,795,310 |
| 2017-06-15 | $6.82 | $6.95 | $6.78 | $6.89 | $6.89 | 2,286,500 |
| 2017-06-14 | $6.77 | $6.79 | $6.67 | $6.76 | $6.76 | 2,283,290 |
| 2017-06-13 | $6.50 | $6.77 | $6.50 | $6.74 | $6.74 | 1,920,310 |
| 2017-06-12 | $6.84 | $6.87 | $6.58 | $6.61 | $6.61 | 2,773,310 |
| 2017-06-09 | $6.78 | $6.87 | $6.73 | $6.84 | $6.84 | 2,643,840 |
| 2017-06-08 | $6.77 | $6.96 | $6.73 | $6.74 | $6.74 | 3,425,900 |
| 2017-06-07 | $6.65 | $6.82 | $6.62 | $6.77 | $6.77 | 3,711,620 |
| 2017-06-06 | $6.40 | $6.77 | $6.40 | $6.71 | $6.71 | 4,428,720 |
| 2017-06-05 | $6.36 | $6.51 | $6.35 | $6.45 | $6.45 | 3,268,410 |
| 2017-06-02 | $6.61 | $6.61 | $6.30 | $6.39 | $6.39 | 5,780,750 |
| 2017-06-01 | $6.88 | $6.95 | $6.61 | $6.63 | $6.63 | 4,128,600 |
| 2017-05-31 | $7.08 | $7.09 | $6.83 | $6.96 | $6.96 | 2,895,900 |
| 2017-05-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-05-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2017-05-26 | $7.01 | $7.05 | $6.92 | $7.00 | $7.00 | 2,306,800 |
| 2017-05-25 | $6.92 | $7.03 | $6.78 | $7.01 | $7.01 | 4,120,210 |
| 2017-05-24 | $6.95 | $7.12 | $6.71 | $7.07 | $7.07 | 6,351,920 |
| 2017-05-23 | $7.35 | $7.39 | $7.06 | $7.06 | $7.06 | 4,463,990 |
| 2017-05-22 | $7.55 | $7.69 | $7.27 | $7.43 | $7.43 | 3,035,890 |
| 2017-05-19 | $7.65 | $7.82 | $7.58 | $7.60 | $7.60 | 2,342,530 |
| 2017-05-18 | $7.85 | $8.04 | $7.59 | $7.66 | $7.66 | 5,259,020 |
| 2017-05-17 | $8.00 | $8.15 | $7.96 | $7.99 | $7.99 | 3,031,240 |
| 2017-05-16 | $7.89 | $8.05 | $7.88 | $8.02 | $8.02 | 2,753,960 |
| 2017-05-15 | $7.90 | $8.18 | $7.87 | $7.96 | $7.96 | 2,615,260 |
| 2017-05-12 | $7.76 | $7.91 | $7.71 | $7.88 | $7.88 | 2,795,400 |
| 2017-05-11 | $7.52 | $7.88 | $7.20 | $7.80 | $7.80 | 8,639,630 |
| 2017-05-10 | $7.60 | $7.91 | $7.58 | $7.58 | $7.58 | 7,911,210 |
| 2017-05-09 | $7.98 | $8.09 | $7.98 | $7.98 | $7.98 | 3,342,400 |
| 2017-05-08 | $8.36 | $8.57 | $8.30 | $8.40 | $8.40 | 3,912,670 |
| 2017-05-05 | $8.50 | $8.60 | $8.32 | $8.36 | $8.36 | 4,322,390 |
| 2017-05-04 | $8.61 | $8.85 | $8.45 | $8.50 | $8.50 | 5,564,900 |
| 2017-05-03 | $8.50 | $8.69 | $8.41 | $8.65 | $8.65 | 3,816,250 |
| 2017-05-02 | $8.45 | $8.63 | $8.40 | $8.51 | $8.51 | 3,571,380 |
| 2017-05-01 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2017-04-28 | $8.25 | $8.55 | $8.25 | $8.43 | $8.43 | 4,117,130 |
| 2017-04-27 | $8.25 | $8.35 | $8.18 | $8.28 | $8.28 | 4,126,980 |
| 2017-04-26 | $8.11 | $8.50 | $8.11 | $8.25 | $8.25 | 4,769,280 |
| 2017-04-25 | $8.20 | $8.69 | $8.17 | $8.20 | $8.20 | 7,964,100 |
| 2017-04-24 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2017-04-21 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2017-04-20 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2017-04-19 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2017-04-18 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
| 2017-04-17 | $8.43 | $8.50 | $8.16 | $8.39 | $8.39 | 5,430,460 |
| 2017-04-14 | $8.54 | $8.71 | $8.40 | $8.47 | $8.47 | 6,550,630 |
| 2017-04-13 | $8.21 | $8.66 | $8.21 | $8.49 | $8.49 | 7,606,730 |
| 2017-04-12 | $8.22 | $8.44 | $8.12 | $8.27 | $8.27 | 6,905,330 |
| 2017-04-11 | $8.33 | $8.50 | $7.92 | $8.26 | $8.26 | 13,811,900 |
| 2017-04-10 | $8.22 | $8.73 | $8.21 | $8.34 | $8.34 | 12,113,450 |
| 2017-04-07 | $8.04 | $8.49 | $8.01 | $8.36 | $8.36 | 18,690,890 |
| 2017-04-06 | $7.65 | $8.09 | $7.64 | $8.09 | $8.09 | 19,707,830 |
| 2017-04-05 | $7.57 | $7.88 | $7.55 | $7.70 | $7.70 | 27,478,470 |
| 2017-04-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-04-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2017-03-31 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 2,837,200 |
| 2017-03-30 | $8.37 | $8.43 | $8.37 | $8.37 | $8.37 | 6,818,600 |
| 2017-03-29 | $8.99 | $9.10 | $8.81 | $8.81 | $8.81 | 9,339,640 |
| 2017-03-28 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 0 |
| 2017-03-27 | $9.29 | $9.37 | $9.12 | $9.27 | $9.27 | 12,200,800 |
| 2017-03-24 | $9.45 | $9.53 | $9.27 | $9.31 | $9.31 | 17,201,810 |
| 2017-03-23 | $9.77 | $9.85 | $9.40 | $9.57 | $9.57 | 20,315,850 |
| 2017-03-22 | $9.52 | $10.07 | $9.40 | $9.73 | $9.73 | 24,817,240 |
| 2017-03-21 | $9.49 | $10.46 | $9.49 | $10.02 | $10.02 | 42,571,920 |
| 2017-03-20 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 9,324,000 |
| 2017-03-17 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-03-16 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-03-15 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-03-14 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-03-13 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-03-10 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-03-09 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-03-08 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-03-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-03-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-03-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-03-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-03-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-28 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-27 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-24 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-23 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-22 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-21 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-20 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-17 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-16 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-15 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-14 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-13 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-10 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-09 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-08 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-07 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-06 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-02-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-01-31 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-01-30 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-01-27 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-01-26 | $10.98 | $10.98 | $10.98 | $10.98 | $10.98 | 0 |
| 2017-01-25 | $10.91 | $11.15 | $10.88 | $10.98 | $10.98 | 9,646,000 |
| 2017-01-24 | $11.70 | $11.82 | $11.06 | $11.11 | $11.11 | 21,898,580 |
| 2017-01-23 | $12.00 | $12.02 | $11.75 | $11.81 | $11.81 | 14,143,740 |
| 2017-01-20 | $11.95 | $12.10 | $11.60 | $12.08 | $12.08 | 18,594,800 |
| 2017-01-19 | $11.93 | $12.32 | $11.75 | $11.98 | $11.98 | 20,533,540 |
| 2017-01-18 | $12.10 | $12.34 | $11.80 | $11.95 | $11.95 | 22,876,520 |
| 2017-01-17 | $12.03 | $12.45 | $11.72 | $12.27 | $12.27 | 28,320,460 |
| 2017-01-16 | $12.40 | $12.92 | $11.46 | $12.48 | $12.48 | 48,017,510 |
| 2017-01-13 | $11.17 | $12.29 | $11.17 | $12.29 | $12.29 | 21,287,780 |
| 2017-01-12 | $11.33 | $11.44 | $11.02 | $11.17 | $11.17 | 6,723,270 |
| 2017-01-11 | $11.38 | $11.73 | $11.34 | $11.38 | $11.38 | 7,923,640 |
| 2017-01-10 | $11.21 | $11.69 | $11.14 | $11.41 | $11.41 | 10,839,890 |
| 2017-01-09 | $11.19 | $11.27 | $11.13 | $11.20 | $11.20 | 4,904,710 |
| 2017-01-06 | $11.26 | $11.34 | $11.08 | $11.22 | $11.22 | 7,301,240 |
| 2017-01-05 | $11.14 | $11.37 | $11.11 | $11.13 | $11.13 | 6,213,750 |
| 2017-01-04 | $11.07 | $11.19 | $10.93 | $11.17 | $11.17 | 6,621,450 |
| 2017-01-03 | $10.78 | $11.07 | $10.75 | $10.96 | $10.96 | 4,353,910 |
| 2017-01-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2016-12-30 | $10.99 | $11.03 | $10.79 | $10.79 | $10.79 | 4,069,930 |
| 2016-12-29 | $10.93 | $11.04 | $10.90 | $10.96 | $10.96 | 3,923,000 |
| 2016-12-28 | $11.02 | $11.13 | $10.98 | $10.99 | $10.99 | 4,480,590 |
| 2016-12-27 | $11.01 | $11.11 | $10.93 | $11.01 | $11.01 | 4,673,980 |
| 2016-12-26 | $11.00 | $11.18 | $10.80 | $11.05 | $11.05 | 8,845,050 |
| 2016-12-23 | $11.49 | $11.98 | $11.28 | $11.30 | $11.30 | 14,346,870 |
| 2016-12-22 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-12-21 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-12-20 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-12-19 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-12-16 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2016-12-15 | $10.82 | $11.19 | $10.81 | $11.10 | $11.10 | 6,180,020 |
| 2016-12-14 | $10.83 | $11.27 | $10.83 | $11.00 | $11.00 | 7,568,810 |
| 2016-12-13 | $11.00 | $11.03 | $10.50 | $10.83 | $10.83 | 8,519,630 |
| 2016-12-12 | $12.00 | $12.05 | $10.80 | $10.90 | $10.90 | 12,788,220 |
| 2016-12-09 | $12.05 | $12.17 | $11.99 | $12.00 | $12.00 | 6,140,230 |
| 2016-12-08 | $12.15 | $12.19 | $11.98 | $12.00 | $12.00 | 5,267,310 |
| 2016-12-07 | $12.10 | $12.18 | $11.98 | $12.13 | $12.13 | 6,808,110 |
| 2016-12-06 | $11.93 | $12.34 | $11.86 | $12.09 | $12.09 | 8,147,600 |
| 2016-12-05 | $12.05 | $12.08 | $11.78 | $11.83 | $11.83 | 6,327,950 |
| 2016-12-02 | $12.22 | $12.29 | $12.02 | $12.09 | $12.09 | 8,183,830 |
| 2016-12-01 | $12.25 | $12.33 | $12.18 | $12.28 | $12.28 | 6,440,340 |
| 2016-11-30 | $12.22 | $12.42 | $12.18 | $12.21 | $12.21 | 7,318,330 |
| 2016-11-29 | $12.49 | $12.53 | $12.17 | $12.18 | $12.18 | 11,928,170 |
| 2016-11-28 | $12.59 | $12.70 | $12.54 | $12.56 | $12.56 | 6,802,060 |
| 2016-11-25 | $12.66 | $12.78 | $12.34 | $12.59 | $12.59 | 12,055,300 |
| 2016-11-24 | $12.74 | $12.90 | $12.65 | $12.71 | $12.71 | 9,902,720 |
| 2016-11-23 | $12.85 | $12.99 | $12.78 | $12.80 | $12.80 | 11,933,600 |
| 2016-11-22 | $12.72 | $12.98 | $12.65 | $12.91 | $12.91 | 13,666,500 |
| 2016-11-21 | $13.00 | $13.17 | $12.79 | $12.88 | $12.88 | 14,851,020 |
| 2016-11-18 | $12.84 | $12.93 | $12.69 | $12.72 | $12.72 | 9,351,130 |
| 2016-11-17 | $13.01 | $13.04 | $12.80 | $12.89 | $12.89 | 11,664,720 |
| 2016-11-16 | $13.00 | $13.50 | $12.97 | $13.01 | $13.01 | 25,265,090 |
| 2016-11-15 | $12.80 | $12.94 | $12.73 | $12.86 | $12.86 | 12,819,050 |
| 2016-11-14 | $12.90 | $12.90 | $12.65 | $12.83 | $12.83 | 12,944,490 |
| 2016-11-11 | $12.73 | $12.95 | $12.68 | $12.87 | $12.87 | 13,363,660 |
| 2016-11-10 | $12.67 | $12.88 | $12.60 | $12.71 | $12.71 | 14,013,480 |
| 2016-11-09 | $12.85 | $12.87 | $12.40 | $12.56 | $12.56 | 11,890,700 |
| 2016-11-08 | $12.73 | $12.87 | $12.63 | $12.81 | $12.81 | 13,058,640 |
| 2016-11-07 | $12.75 | $12.76 | $12.53 | $12.64 | $12.64 | 8,883,040 |
| 2016-11-04 | $12.80 | $12.93 | $12.59 | $12.69 | $12.69 | 14,328,320 |
| 2016-11-03 | $12.49 | $13.06 | $12.46 | $12.89 | $12.89 | 27,818,330 |
| 2016-11-02 | $12.73 | $12.79 | $12.47 | $12.49 | $12.49 | 12,243,360 |
| 2016-11-01 | $12.52 | $12.78 | $12.52 | $12.73 | $12.73 | 13,036,970 |
| 2016-10-31 | $12.31 | $12.71 | $12.23 | $12.62 | $12.62 | 0 |
| 2016-10-28 | $12.63 | $12.82 | $12.43 | $12.45 | $12.45 | 12,278,350 |
| 2016-10-27 | $12.91 | $13.02 | $12.66 | $12.68 | $12.68 | 13,453,470 |
| 2016-10-26 | $12.75 | $13.05 | $12.75 | $12.86 | $12.86 | 21,517,160 |
| 2016-10-25 | $12.55 | $12.98 | $12.47 | $12.80 | $12.80 | 22,391,260 |
| 2016-10-24 | $12.39 | $12.63 | $12.12 | $12.58 | $12.58 | 20,796,360 |
| 2016-10-21 | $12.78 | $12.95 | $12.42 | $12.61 | $12.61 | 20,003,920 |
| 2016-10-20 | $13.01 | $13.09 | $12.74 | $12.84 | $12.84 | 19,278,830 |
| 2016-10-19 | $12.90 | $13.15 | $12.85 | $12.93 | $12.93 | 22,441,530 |
| 2016-10-18 | $12.61 | $13.14 | $12.61 | $13.01 | $13.01 | 38,900,600 |
| 2016-10-17 | $14.18 | $14.27 | $13.58 | $13.64 | $13.64 | 24,161,460 |
| 2016-10-14 | $14.00 | $14.43 | $13.93 | $14.18 | $14.18 | 26,109,940 |
| 2016-10-13 | $14.41 | $14.42 | $14.01 | $14.07 | $14.07 | 25,036,940 |
| 2016-10-12 | $13.93 | $14.80 | $13.83 | $14.39 | $14.39 | 38,467,820 |
| 2016-10-11 | $14.02 | $14.33 | $13.91 | $14.07 | $14.07 | 27,356,710 |
| 2016-10-10 | $13.71 | $14.29 | $13.40 | $14.14 | $14.14 | 34,093,000 |
| 2016-10-07 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2016-10-06 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2016-10-05 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2016-10-04 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2016-10-03 | $13.86 | $13.86 | $13.86 | $13.86 | $13.86 | 0 |
| 2016-09-30 | $13.80 | $14.49 | $13.62 | $13.86 | $13.86 | 41,792,880 |
| 2016-09-29 | $13.32 | $14.53 | $13.03 | $14.02 | $14.02 | 51,415,100 |
| 2016-09-28 | $14.11 | $14.58 | $13.51 | $13.58 | $13.58 | 50,009,060 |
| 2016-09-27 | $13.70 | $13.90 | $13.22 | $13.56 | $13.56 | 50,625,160 |
| 2016-09-26 | $12.34 | $13.63 | $12.28 | $13.63 | $13.63 | 34,641,290 |
| 2016-09-23 | $12.69 | $13.09 | $12.38 | $12.39 | $12.39 | 13,455,040 |
| 2016-09-22 | $12.49 | $13.20 | $12.34 | $12.76 | $12.76 | 20,755,800 |
| 2016-09-21 | $12.17 | $12.57 | $12.12 | $12.52 | $12.52 | 14,148,490 |
| 2016-09-20 | $12.15 | $12.21 | $12.10 | $12.12 | $12.12 | 6,097,560 |
| 2016-09-19 | $12.10 | $12.27 | $12.07 | $12.14 | $12.14 | 6,358,480 |
| 2016-09-16 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2016-09-15 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 0 |
| 2016-09-14 | $12.26 | $12.38 | $12.05 | $12.08 | $12.08 | 8,955,700 |
| 2016-09-13 | $12.30 | $12.46 | $11.96 | $12.22 | $12.22 | 14,791,810 |
| 2016-09-12 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2016-09-09 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 0 |
| 2016-09-08 | $12.93 | $13.10 | $12.70 | $12.76 | $12.76 | 19,268,440 |
| 2016-09-07 | $12.48 | $13.50 | $12.46 | $13.17 | $13.17 | 33,667,290 |
| 2016-09-06 | $12.35 | $12.46 | $12.24 | $12.44 | $12.44 | 7,857,770 |
| 2016-09-05 | $12.14 | $12.43 | $12.14 | $12.31 | $12.31 | 6,738,410 |
| 2016-09-02 | $12.15 | $12.31 | $12.10 | $12.19 | $12.19 | 6,631,340 |
| 2016-09-01 | $12.45 | $12.48 | $12.16 | $12.18 | $12.18 | 8,360,210 |
| 2016-08-31 | $12.45 | $12.63 | $12.30 | $12.43 | $12.43 | 9,368,900 |
| 2016-08-30 | $12.28 | $12.53 | $12.28 | $12.47 | $12.47 | 8,579,800 |
| 2016-08-29 | $12.23 | $12.34 | $12.16 | $12.28 | $12.28 | 6,416,270 |
| 2016-08-26 | $12.29 | $12.55 | $12.28 | $12.29 | $12.29 | 8,574,880 |
| 2016-08-25 | $12.60 | $12.64 | $12.10 | $12.28 | $12.28 | 12,787,470 |
| 2016-08-24 | $12.79 | $12.86 | $12.62 | $12.64 | $12.64 | 9,462,110 |
| 2016-08-23 | $12.65 | $12.88 | $12.60 | $12.82 | $12.82 | 10,285,200 |
| 2016-08-22 | $12.85 | $12.99 | $12.64 | $12.67 | $12.67 | 18,659,630 |
| 2016-08-19 | $13.19 | $13.68 | $13.08 | $13.12 | $13.12 | 20,169,610 |
| 2016-08-18 | $13.37 | $13.89 | $13.20 | $13.22 | $13.22 | 34,800,220 |
| 2016-08-17 | $12.90 | $13.63 | $12.80 | $13.48 | $13.48 | 30,766,420 |
| 2016-08-16 | $12.90 | $13.18 | $12.80 | $12.96 | $12.96 | 20,253,150 |
| 2016-08-15 | $12.90 | $13.46 | $12.71 | $13.03 | $13.03 | 27,933,170 |
| 2016-08-12 | $12.47 | $13.13 | $12.47 | $12.91 | $12.91 | 22,038,140 |
| 2016-08-11 | $12.84 | $12.89 | $12.40 | $12.51 | $12.51 | 17,229,240 |
| 2016-08-10 | $13.11 | $13.25 | $12.85 | $12.90 | $12.90 | 22,473,890 |
| 2016-08-09 | $13.03 | $13.55 | $12.78 | $13.26 | $13.26 | 33,427,920 |
| 2016-08-08 | $12.95 | $13.79 | $12.81 | $13.21 | $13.21 | 44,209,450 |
| 2016-08-05 | $11.65 | $12.83 | $11.63 | $12.83 | $12.83 | 30,811,630 |
| 2016-08-04 | $11.40 | $11.77 | $11.40 | $11.66 | $11.66 | 9,495,010 |
| 2016-08-03 | $11.55 | $11.77 | $11.53 | $11.62 | $11.62 | 7,406,660 |
| 2016-08-02 | $11.48 | $11.65 | $11.42 | $11.57 | $11.57 | 6,980,320 |
| 2016-08-01 | $11.88 | $11.88 | $11.37 | $11.49 | $11.49 | 9,418,650 |
| 2016-07-29 | $11.93 | $12.13 | $11.82 | $11.89 | $11.89 | 7,375,010 |
| 2016-07-28 | $12.17 | $12.29 | $11.78 | $11.92 | $11.92 | 12,436,150 |
| 2016-07-27 | $12.91 | $13.17 | $11.81 | $12.20 | $12.20 | 16,410,540 |
| 2016-07-26 | $12.89 | $13.10 | $12.87 | $12.99 | $12.99 | 8,950,400 |
| 2016-07-25 | $13.10 | $13.11 | $12.73 | $12.92 | $12.92 | 16,554,440 |
| 2016-07-22 | $13.64 | $13.65 | $13.15 | $13.26 | $13.26 | 19,652,800 |
| 2016-07-21 | $13.27 | $13.87 | $13.20 | $13.64 | $13.64 | 28,429,280 |
| 2016-07-20 | $13.39 | $13.58 | $12.92 | $13.24 | $13.24 | 19,680,570 |
| 2016-07-19 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-07-18 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-07-15 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-07-14 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-07-13 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-07-12 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-07-11 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-07-08 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-07-07 | $13.35 | $13.35 | $13.35 | $13.35 | $13.35 | 0 |
| 2016-07-06 | $13.41 | $13.47 | $13.26 | $13.35 | $13.35 | 16,201,100 |
| 2016-07-05 | $13.50 | $13.67 | $13.32 | $13.50 | $13.50 | 18,743,290 |
| 2016-07-04 | $13.26 | $13.64 | $13.25 | $13.55 | $13.55 | 18,620,780 |
| 2016-07-01 | $13.68 | $13.95 | $13.47 | $13.49 | $13.49 | 23,053,480 |
| 2016-06-30 | $13.45 | $14.18 | $13.32 | $13.69 | $13.69 | 32,198,440 |
| 2016-06-29 | $13.46 | $13.70 | $13.32 | $13.47 | $13.47 | 19,958,360 |
| 2016-06-28 | $13.14 | $13.73 | $13.14 | $13.45 | $13.45 | 21,899,880 |
| 2016-06-27 | $12.91 | $13.26 | $12.82 | $13.18 | $13.18 | 14,532,430 |
| 2016-06-24 | $13.27 | $13.44 | $12.34 | $12.98 | $12.98 | 22,070,270 |
| 2016-06-23 | $13.63 | $13.75 | $13.25 | $13.32 | $13.32 | 19,436,680 |
| 2016-06-22 | $13.45 | $13.98 | $13.31 | $13.75 | $13.75 | 22,832,810 |
| 2016-06-21 | $13.37 | $13.70 | $13.13 | $13.52 | $13.52 | 24,396,920 |
| 2016-06-20 | $13.50 | $13.63 | $13.08 | $13.26 | $13.26 | 26,679,490 |
| 2016-06-17 | $14.14 | $14.47 | $13.64 | $13.89 | $13.89 | 28,866,810 |
| 2016-06-16 | $14.45 | $14.63 | $14.03 | $14.10 | $14.10 | 34,450,210 |
| 2016-06-15 | $13.91 | $14.97 | $13.75 | $14.59 | $14.59 | 46,043,270 |
| 2016-06-14 | $13.88 | $14.25 | $13.61 | $14.15 | $14.15 | 28,667,510 |
| 2016-06-13 | $13.61 | $14.45 | $13.61 | $13.64 | $13.64 | 32,766,200 |
| 2016-06-10 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2016-06-09 | $13.94 | $13.94 | $13.94 | $13.94 | $13.94 | 0 |
| 2016-06-08 | $13.80 | $14.33 | $13.39 | $13.94 | $13.94 | 32,818,860 |
| 2016-06-07 | $14.35 | $14.62 | $14.00 | $14.04 | $14.04 | 39,632,330 |
| 2016-06-06 | $14.05 | $14.40 | $13.70 | $13.85 | $13.85 | 46,331,670 |
| 2016-06-03 | $13.00 | $14.26 | $12.85 | $14.26 | $14.26 | 54,624,760 |
| 2016-06-02 | $12.80 | $13.17 | $12.77 | $12.96 | $12.96 | 25,174,920 |
| 2016-06-01 | $12.78 | $12.78 | $12.78 | $12.78 | $12.78 | 0 |
| 2016-05-31 | $12.16 | $12.84 | $12.11 | $12.78 | $12.78 | 29,741,490 |
| 2016-05-30 | $12.61 | $12.61 | $12.15 | $12.28 | $12.28 | 20,010,420 |
| 2016-05-27 | $12.70 | $13.08 | $12.60 | $12.69 | $12.69 | 23,563,500 |
| 2016-05-26 | $13.30 | $13.52 | $12.30 | $12.80 | $12.80 | 31,680,190 |
| 2016-05-25 | $13.35 | $13.78 | $13.11 | $13.26 | $13.26 | 26,206,290 |
| 2016-05-24 | $13.58 | $13.95 | $13.17 | $13.26 | $13.26 | 43,016,680 |
| 2016-05-23 | $13.69 | $14.56 | $13.69 | $14.01 | $14.01 | 67,538,120 |
| 2016-05-20 | $15.21 | $15.21 | $15.21 | $15.21 | $15.21 | 808,700 |
| 2016-05-19 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-05-18 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-05-17 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-05-16 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-05-13 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-05-12 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-05-11 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-05-10 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-05-09 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-05-06 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-05-05 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-05-04 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-05-03 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-05-02 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-04-29 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-04-28 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-04-27 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-04-26 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-04-25 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-04-22 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-04-21 | $16.90 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2016-04-20 | $15.60 | $16.94 | $14.64 | $16.90 | $16.90 | 92,894,030 |
| 2016-04-19 | $14.50 | $15.40 | $14.48 | $15.40 | $15.40 | 31,718,040 |
| 2016-04-18 | $14.21 | $14.21 | $13.85 | $14.00 | $14.00 | 14,880,350 |
| 2016-04-15 | $14.64 | $14.70 | $14.31 | $14.44 | $14.44 | 15,556,230 |
| 2016-04-14 | $14.80 | $14.95 | $14.50 | $14.64 | $14.64 | 17,108,390 |
| 2016-04-13 | $14.45 | $14.80 | $14.45 | $14.60 | $14.60 | 23,912,360 |
| 2016-04-12 | $14.47 | $14.78 | $14.33 | $14.56 | $14.56 | 19,303,810 |
| 2016-04-11 | $14.41 | $14.65 | $14.26 | $14.44 | $14.44 | 20,890,300 |
| 2016-04-08 | $14.92 | $15.05 | $13.99 | $14.39 | $14.39 | 28,001,220 |
| 2016-04-07 | $15.20 | $15.49 | $15.08 | $15.17 | $15.17 | 22,835,670 |
| 2016-04-06 | $15.29 | $15.65 | $15.04 | $15.17 | $15.17 | 24,394,820 |
| 2016-04-05 | $15.00 | $15.87 | $14.81 | $15.54 | $15.54 | 29,741,380 |
| 2016-04-04 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2016-04-01 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2016-03-31 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2016-03-30 | $15.10 | $15.54 | $15.10 | $15.45 | $15.45 | 11,210,020 |
| 2016-03-29 | $15.38 | $15.56 | $14.80 | $15.05 | $15.05 | 23,886,360 |
| 2016-03-28 | $16.30 | $16.55 | $15.62 | $15.75 | $15.75 | 21,494,930 |
| 2016-03-25 | $15.68 | $16.16 | $15.62 | $15.73 | $15.73 | 21,333,440 |
| 2016-03-24 | $16.31 | $16.33 | $15.51 | $15.54 | $15.54 | 32,663,030 |
| 2016-03-23 | $16.40 | $16.99 | $16.39 | $16.50 | $16.50 | 30,538,920 |
| 2016-03-22 | $16.50 | $16.79 | $16.31 | $16.39 | $16.39 | 37,255,700 |
| 2016-03-21 | $16.50 | $17.35 | $16.40 | $17.02 | $17.02 | 50,728,100 |
| 2016-03-18 | $16.79 | $17.38 | $16.31 | $16.87 | $16.87 | 50,930,640 |
| 2016-03-17 | $15.50 | $16.60 | $15.22 | $16.30 | $16.30 | 47,047,740 |
| 2016-03-16 | $16.12 | $16.35 | $15.30 | $15.47 | $15.47 | 31,437,030 |
| 2016-03-15 | $15.45 | $16.32 | $15.39 | $15.58 | $15.58 | 45,180,480 |
| 2016-03-14 | $14.90 | $15.95 | $14.51 | $15.76 | $15.76 | 39,871,980 |
| 2016-03-11 | $15.43 | $15.74 | $14.30 | $14.53 | $14.53 | 36,599,320 |
| 2016-03-10 | $15.80 | $16.49 | $15.28 | $15.36 | $15.36 | 57,563,220 |
| 2016-03-09 | $13.70 | $15.82 | $13.50 | $15.82 | $15.82 | 47,435,250 |
| 2016-03-08 | $13.98 | $14.72 | $13.00 | $14.38 | $14.38 | 34,027,750 |
| 2016-03-07 | $13.99 | $14.55 | $13.85 | $14.18 | $14.18 | 27,128,960 |
| 2016-03-04 | $14.80 | $15.13 | $13.85 | $13.85 | $13.85 | 42,523,110 |
| 2016-03-03 | $16.48 | $17.08 | $15.28 | $15.39 | $15.39 | 54,260,030 |
| 2016-03-02 | $15.33 | $17.99 | $15.33 | $16.98 | $16.98 | 70,117,170 |
| 2016-03-01 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2016-02-29 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2016-02-26 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2016-02-25 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2016-02-24 | $17.03 | $17.03 | $17.03 | $17.03 | $17.03 | 0 |
| 2016-02-23 | $15.48 | $17.03 | $15.17 | $17.03 | $17.03 | 59,792,510 |
| 2016-02-22 | $14.60 | $15.48 | $14.48 | $15.48 | $15.48 | 44,353,790 |
| 2016-02-19 | $14.01 | $14.40 | $13.81 | $14.07 | $14.07 | 21,975,830 |
| 2016-02-18 | $14.41 | $15.25 | $14.30 | $14.40 | $14.40 | 29,982,170 |
| 2016-02-17 | $14.21 | $14.55 | $14.02 | $14.37 | $14.37 | 30,622,310 |
| 2016-02-16 | $14.19 | $15.15 | $14.01 | $14.62 | $14.62 | 42,873,350 |
| 2016-02-15 | $13.35 | $14.88 | $12.90 | $14.41 | $14.41 | 34,714,760 |
| 2016-02-12 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2016-02-11 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2016-02-10 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2016-02-09 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2016-02-08 | $13.89 | $13.89 | $13.89 | $13.89 | $13.89 | 0 |
| 2016-02-05 | $13.50 | $14.28 | $13.00 | $13.89 | $13.89 | 45,690,010 |
| 2016-02-04 | $11.75 | $13.09 | $11.75 | $13.09 | $13.09 | 35,119,160 |
| 2016-02-03 | $11.90 | $12.50 | $11.71 | $11.90 | $11.90 | 31,370,090 |
| 2016-02-02 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2016-02-01 | $12.37 | $12.70 | $11.65 | $11.65 | $11.65 | 32,556,490 |
| 2016-01-29 | $13.20 | $13.39 | $12.10 | $12.94 | $12.94 | 39,572,900 |
| 2016-01-28 | $13.08 | $14.47 | $12.52 | $13.41 | $13.41 | 42,046,380 |
| 2016-01-27 | $13.80 | $13.88 | $13.16 | $13.16 | $13.16 | 30,519,070 |
| 2016-01-26 | $14.62 | $15.58 | $14.62 | $14.62 | $14.62 | 40,923,010 |
| 2016-01-25 | $16.24 | $16.24 | $16.24 | $16.24 | $16.24 | 1,031,300 |
| 2016-01-22 | $18.04 | $18.04 | $18.04 | $18.04 | $18.04 | 1,286,700 |
| 2016-01-21 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-20 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-19 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-18 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-15 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-14 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-13 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-12 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-11 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-08 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-07 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-06 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-05 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-04 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2016-01-01 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2015-12-31 | $20.04 | $20.04 | $20.04 | $20.04 | $20.04 | 0 |
| 2015-12-30 | $18.80 | $20.92 | $18.50 | $20.04 | $20.04 | 63,676,630 |
| 2015-12-29 | $17.88 | $19.02 | $17.65 | $19.02 | $19.02 | 53,601,330 |
| 2015-12-28 | $16.72 | $17.65 | $16.11 | $17.29 | $17.29 | 40,808,320 |
| 2015-12-25 | $16.36 | $17.85 | $15.92 | $16.73 | $16.73 | 42,324,230 |
| 2015-12-24 | $17.25 | $17.99 | $16.30 | $16.51 | $16.51 | 63,596,110 |
| 2015-12-23 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2015-12-22 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2015-12-21 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2015-12-18 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2015-12-17 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2015-12-16 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2015-12-15 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2015-12-14 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2015-12-11 | $18.11 | $18.11 | $18.11 | $18.11 | $18.11 | 0 |
| 2015-12-10 | $16.36 | $18.44 | $16.16 | $18.11 | $18.11 | 61,795,000 |
| 2015-12-09 | $16.85 | $17.74 | $16.50 | $16.76 | $16.76 | 70,234,240 |
| 2015-12-08 | $14.50 | $16.13 | $14.41 | $16.13 | $16.13 | 40,221,230 |
| 2015-12-07 | $14.46 | $14.85 | $14.02 | $14.66 | $14.66 | 33,179,680 |
| 2015-12-04 | $14.21 | $14.85 | $13.92 | $14.38 | $14.38 | 35,011,170 |
| 2015-12-03 | $13.81 | $14.80 | $13.52 | $14.45 | $14.45 | 37,250,870 |
| 2015-12-02 | $15.26 | $15.26 | $14.18 | $14.18 | $14.18 | 48,573,230 |
| 2015-12-01 | $15.72 | $16.30 | $14.49 | $15.76 | $15.76 | 82,507,150 |
| 2015-11-30 | $13.70 | $15.16 | $12.78 | $15.16 | $15.16 | 70,574,450 |
| 2015-11-27 | $13.78 | $13.78 | $13.78 | $13.78 | $13.78 | 0 |
| 2015-11-26 | $13.21 | $14.40 | $13.15 | $13.78 | $13.78 | 69,228,300 |
| 2015-11-25 | $13.15 | $13.15 | $12.36 | $13.15 | $13.15 | 86,295,230 |
| 2015-11-24 | $11.95 | $11.95 | $11.95 | $11.95 | $11.95 | 3,876,000 |
| 2015-11-23 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-20 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-19 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-18 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-17 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-16 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-13 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-12 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-11 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-10 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-09 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-06 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-05 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-04 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-03 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-11-02 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-10-30 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-10-29 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-10-28 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-10-27 | $10.86 | $10.86 | $10.86 | $10.86 | $10.86 | 0 |
| 2015-10-26 | $10.65 | $11.36 | $10.41 | $10.86 | $10.86 | 39,878,850 |
| 2015-10-23 | $10.18 | $10.68 | $10.10 | $10.54 | $10.54 | 34,910,880 |
| 2015-10-22 | $9.90 | $10.26 | $9.61 | $10.19 | $10.19 | 37,808,560 |
| 2015-10-21 | $11.03 | $11.44 | $9.95 | $9.95 | $9.95 | 42,687,970 |
| 2015-10-20 | $10.60 | $11.27 | $10.60 | $11.06 | $11.06 | 36,870,540 |
| 2015-10-19 | $10.90 | $11.04 | $10.61 | $10.69 | $10.69 | 39,993,950 |
| 2015-10-16 | $10.55 | $11.48 | $10.46 | $11.07 | $11.07 | 49,631,070 |
| 2015-10-15 | $10.07 | $10.55 | $10.01 | $10.44 | $10.44 | 36,253,660 |
| 2015-10-14 | $9.97 | $10.66 | $9.87 | $10.18 | $10.18 | 48,601,440 |
| 2015-10-13 | $10.00 | $10.25 | $9.85 | $10.11 | $10.11 | 36,052,990 |
| 2015-10-12 | $9.68 | $10.36 | $9.61 | $10.22 | $10.22 | 48,342,730 |
| 2015-10-09 | $9.55 | $9.73 | $9.40 | $9.58 | $9.58 | 32,234,430 |
| 2015-10-08 | $9.73 | $10.12 | $9.54 | $9.75 | $9.75 | 52,050,580 |
| 2015-10-07 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2015-10-06 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2015-10-05 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2015-10-02 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2015-10-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2015-09-30 | $9.89 | $10.36 | $9.50 | $9.54 | $9.54 | 73,269,740 |
| 2015-09-29 | $8.91 | $9.42 | $8.90 | $9.42 | $9.42 | 21,720,300 |
| 2015-09-28 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2015-09-25 | $9.09 | $9.11 | $8.40 | $8.56 | $8.56 | 33,327,470 |
| 2015-09-24 | $8.78 | $9.38 | $8.63 | $9.23 | $9.23 | 41,064,600 |
| 2015-09-23 | $8.89 | $9.13 | $8.55 | $8.80 | $8.80 | 49,430,400 |
| 2015-09-22 | $8.35 | $9.15 | $8.28 | $9.15 | $9.15 | 61,645,670 |
| 2015-09-21 | $7.67 | $8.49 | $7.57 | $8.32 | $8.32 | 32,143,780 |
| 2015-09-18 | $7.96 | $8.15 | $7.78 | $7.94 | $7.94 | 26,355,620 |
| 2015-09-17 | $8.30 | $8.66 | $7.84 | $7.90 | $7.90 | 39,551,270 |
| 2015-09-16 | $7.88 | $8.65 | $7.45 | $8.49 | $8.49 | 36,907,120 |
| 2015-09-15 | $8.25 | $8.35 | $7.88 | $7.88 | $7.88 | 34,902,600 |
| 2015-09-14 | $9.79 | $9.84 | $8.75 | $8.75 | $8.75 | 30,495,580 |
| 2015-09-11 | $9.40 | $9.80 | $9.40 | $9.72 | $9.72 | 36,252,150 |
| 2015-09-10 | $9.33 | $9.95 | $9.20 | $9.48 | $9.48 | 58,919,650 |
| 2015-09-09 | $9.14 | $10.60 | $9.14 | $10.07 | $10.07 | 85,587,910 |
| 2015-09-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,364,800 |
| 2015-09-07 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2015-09-04 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2015-09-03 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2015-09-02 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2015-09-01 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2015-08-31 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2015-08-28 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2015-08-27 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2015-08-26 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2015-08-25 | $11.29 | $11.29 | $11.29 | $11.29 | $11.29 | 0 |
| 2015-08-24 | $11.58 | $11.95 | $11.29 | $11.29 | $11.29 | 9,038,430 |
| 2015-08-21 | $13.50 | $13.93 | $12.49 | $12.54 | $12.54 | 24,013,420 |
| 2015-08-20 | $14.60 | $14.67 | $13.54 | $13.88 | $13.88 | 27,819,480 |
| 2015-08-19 | $13.50 | $14.68 | $12.62 | $14.60 | $14.60 | 43,002,500 |
| 2015-08-18 | $14.51 | $15.60 | $13.39 | $14.02 | $14.02 | 52,719,300 |
| 2015-08-17 | $14.70 | $14.88 | $14.10 | $14.64 | $14.64 | 26,764,710 |
| 2015-08-14 | $15.00 | $15.39 | $14.70 | $14.97 | $14.97 | 35,463,290 |
| 2015-08-13 | $13.99 | $15.23 | $13.90 | $14.99 | $14.99 | 37,940,990 |
| 2015-08-12 | $14.10 | $14.50 | $14.00 | $14.28 | $14.28 | 27,303,160 |
| 2015-08-11 | $14.12 | $14.93 | $13.70 | $14.49 | $14.49 | 45,937,200 |
| 2015-08-10 | $13.61 | $14.60 | $13.61 | $14.26 | $14.26 | 38,244,290 |
| 2015-08-07 | $13.08 | $14.10 | $13.00 | $13.69 | $13.69 | 31,024,980 |
| 2015-08-06 | $12.96 | $13.72 | $12.82 | $13.08 | $13.08 | 23,834,310 |
Shanghai Duolun Industry Company Ltd (600696) News Headlines
Recent Shanghai Duolun Industry Company Ltd (600696) News
Similar Companies to Shanghai Duolun Industry Company Ltd (600696) 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 | -- | -- | -- |