XiAn Qujiang Cultural Tourism Company Ltd (600706) Exchange: SHG
Data as of July 10, 2025
$9.32 ($-0.05) -0.53%
XiAn Qujiang Cultural Tourism Company Ltd - Daily Information
Click for more stock information on XiAn Qujiang Cultural Tourism Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $9.31 |
| Previous Close | $9.32 |
| High | $9.47 |
| Low | $9.25 |
| Adjusted Open | $9.31 |
| Previous Adjusted Close | $9.32 |
| Adjusted High | $9.47 |
| Adjusted Low | $9.25 |
About XiAn Qujiang Cultural Tourism Company Ltd (600706)
XI' AN QUJIANG CULTURAL TOURISM CO., LTD. is principally engaged in the operation of tourism business. The Company’s business activities comprise the operation and management of scenic spots, hotel and catering operations, travel goods sales business, travel service management business, and landscaping operations. The Company is also involved in development and distribution of real estates. The Company operates its business within Shaanxi Province.
Invest in XiAn Qujiang Cultural Tourism Company Ltd (600706)
Historical Stock Data for XiAn Qujiang Cultural Tourism Company Ltd (600706)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $9.31 | $9.47 | $9.25 | $9.32 | $9.32 | 12,594,400 |
| 2025-06-19 | $9.45 | $9.62 | $9.31 | $9.37 | $9.37 | 16,448,660 |
| 2025-06-18 | $9.55 | $9.65 | $9.51 | $9.53 | $9.53 | 17,466,210 |
| 2025-06-17 | $9.79 | $9.96 | $9.60 | $9.66 | $9.66 | 28,576,540 |
| 2025-06-13 | $10.68 | $11.58 | $10.12 | $10.23 | $10.23 | 56,304,950 |
| 2025-06-12 | $12.65 | $12.65 | $11.11 | $11.12 | $11.12 | 78,424,170 |
| 2025-06-11 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 7,248,360 |
| 2025-06-10 | $10.09 | $10.84 | $10.09 | $10.84 | $10.84 | 31,946,060 |
| 2025-06-09 | $9.41 | $9.94 | $9.39 | $9.85 | $9.85 | 14,506,040 |
| 2025-06-06 | $9.48 | $9.55 | $9.31 | $9.47 | $9.47 | 6,954,700 |
| 2025-06-05 | $9.47 | $9.74 | $9.33 | $9.39 | $9.39 | 8,193,210 |
| 2025-06-04 | $9.22 | $9.45 | $9.19 | $9.45 | $9.45 | 7,403,660 |
| 2025-06-03 | $9.10 | $9.23 | $9.07 | $9.22 | $9.22 | 3,910,660 |
| 2025-05-30 | $9.22 | $9.27 | $9.11 | $9.14 | $9.14 | 3,494,900 |
| 2025-05-29 | $9.11 | $9.24 | $9.06 | $9.23 | $9.23 | 4,424,700 |
| 2025-05-28 | $9.25 | $9.25 | $9.08 | $9.15 | $9.15 | 3,479,300 |
| 2025-05-27 | $9.10 | $9.24 | $9.06 | $9.20 | $9.20 | 3,613,700 |
| 2025-05-26 | $8.98 | $9.10 | $8.97 | $9.10 | $9.10 | 2,344,100 |
| 2025-05-23 | $9.11 | $9.14 | $8.96 | $8.97 | $8.97 | 3,995,200 |
| 2025-05-22 | $9.23 | $9.29 | $9.06 | $9.09 | $9.09 | 5,514,600 |
| 2025-05-21 | $9.34 | $9.38 | $9.20 | $9.30 | $9.30 | 5,289,200 |
| 2025-05-20 | $9.20 | $9.40 | $9.17 | $9.34 | $9.34 | 8,221,090 |
| 2025-05-19 | $8.95 | $9.20 | $8.93 | $9.20 | $9.20 | 8,026,300 |
| 2025-05-16 | $8.84 | $8.98 | $8.77 | $8.96 | $8.96 | 5,684,700 |
| 2025-05-15 | $8.84 | $8.93 | $8.78 | $8.83 | $8.83 | 4,759,250 |
| 2025-05-14 | $9.06 | $9.11 | $8.77 | $8.86 | $8.86 | 11,704,980 |
| 2025-05-13 | $9.20 | $9.28 | $9.13 | $9.17 | $9.17 | 5,610,480 |
| 2025-05-12 | $9.21 | $9.23 | $9.07 | $9.17 | $9.17 | 4,440,380 |
| 2025-05-09 | $9.30 | $9.32 | $9.13 | $9.16 | $9.16 | 4,424,100 |
| 2025-05-08 | $9.11 | $9.27 | $9.02 | $9.26 | $9.26 | 6,057,300 |
| 2025-05-07 | $9.17 | $9.29 | $9.07 | $9.11 | $9.11 | 6,130,180 |
| 2025-05-06 | $9.05 | $9.14 | $8.98 | $9.13 | $9.13 | 7,145,260 |
| 2025-04-30 | $9.01 | $9.12 | $9.00 | $9.07 | $9.07 | 7,532,360 |
| 2025-04-29 | $8.99 | $9.25 | $8.86 | $9.16 | $9.16 | 6,747,460 |
| 2025-04-28 | $9.36 | $9.39 | $8.97 | $9.00 | $9.00 | 8,977,500 |
| 2025-04-25 | $9.13 | $9.47 | $9.13 | $9.33 | $9.33 | 8,176,000 |
| 2025-04-24 | $9.38 | $9.47 | $9.11 | $9.21 | $9.21 | 7,159,780 |
| 2025-04-23 | $9.50 | $9.64 | $9.36 | $9.38 | $9.38 | 7,555,580 |
| 2025-04-22 | $9.57 | $9.73 | $9.29 | $9.57 | $9.57 | 11,427,200 |
| 2025-04-21 | $9.70 | $9.73 | $9.40 | $9.62 | $9.62 | 8,562,670 |
| 2025-04-18 | $10.09 | $10.15 | $9.60 | $9.68 | $9.68 | 13,344,100 |
| 2025-04-17 | $9.77 | $10.22 | $9.69 | $10.09 | $10.09 | 15,006,280 |
| 2025-04-16 | $9.79 | $10.01 | $9.71 | $9.86 | $9.86 | 12,306,400 |
| 2025-04-15 | $10.05 | $10.34 | $9.87 | $9.99 | $9.99 | 12,705,010 |
| 2025-04-14 | $9.75 | $10.18 | $9.72 | $10.07 | $10.07 | 11,489,120 |
| 2025-04-11 | $9.72 | $10.06 | $9.72 | $9.75 | $9.75 | 11,156,900 |
| 2025-04-10 | $9.45 | $9.94 | $9.45 | $9.87 | $9.87 | 14,584,040 |
| 2025-04-09 | $9.01 | $9.60 | $8.30 | $9.52 | $9.52 | 18,605,700 |
| 2025-04-08 | $9.00 | $9.41 | $8.99 | $9.19 | $9.19 | 14,083,760 |
| 2025-04-07 | $9.85 | $9.93 | $9.24 | $9.24 | $9.24 | 12,681,100 |
| 2025-04-03 | $9.98 | $10.39 | $9.91 | $10.27 | $10.27 | 10,528,900 |
| 2025-04-02 | $10.12 | $10.24 | $10.03 | $10.10 | $10.10 | 6,209,800 |
| 2025-04-01 | $10.10 | $10.19 | $9.99 | $10.13 | $10.13 | 6,821,060 |
| 2025-03-31 | $10.13 | $10.24 | $9.84 | $9.94 | $9.94 | 9,833,600 |
| 2025-03-28 | $10.39 | $10.46 | $10.11 | $10.14 | $10.14 | 11,169,700 |
| 2025-03-27 | $10.75 | $10.94 | $10.41 | $10.41 | $10.41 | 15,336,630 |
| 2025-03-26 | $10.82 | $10.87 | $10.63 | $10.75 | $10.75 | 10,547,260 |
| 2025-03-25 | $11.07 | $11.09 | $10.65 | $10.83 | $10.83 | 18,201,900 |
| 2025-03-24 | $11.00 | $11.63 | $10.93 | $11.17 | $11.17 | 27,787,340 |
| 2025-03-21 | $10.75 | $10.98 | $10.69 | $10.92 | $10.92 | 9,784,600 |
| 2025-03-20 | $10.92 | $11.10 | $10.80 | $10.83 | $10.83 | 8,462,120 |
| 2025-03-19 | $11.06 | $11.11 | $10.90 | $10.93 | $10.93 | 8,297,820 |
| 2025-03-18 | $11.07 | $11.15 | $10.83 | $11.05 | $11.05 | 13,008,070 |
| 2025-03-17 | $11.27 | $11.31 | $10.95 | $11.06 | $11.06 | 13,900,200 |
| 2025-03-14 | $11.10 | $11.32 | $10.96 | $11.19 | $11.19 | 20,899,590 |
| 2025-03-13 | $10.73 | $11.08 | $10.64 | $11.08 | $11.08 | 15,576,400 |
| 2025-03-12 | $10.90 | $11.20 | $10.72 | $10.73 | $10.73 | 20,107,010 |
| 2025-03-11 | $10.38 | $10.80 | $10.35 | $10.80 | $10.80 | 15,611,680 |
| 2025-03-10 | $10.16 | $10.50 | $10.14 | $10.48 | $10.48 | 13,566,100 |
| 2025-03-07 | $10.08 | $10.34 | $10.05 | $10.20 | $10.20 | 8,450,440 |
| 2025-03-06 | $10.10 | $10.18 | $10.03 | $10.16 | $10.16 | 6,898,600 |
| 2025-03-05 | $10.10 | $10.10 | $9.89 | $10.10 | $10.10 | 7,178,400 |
| 2025-03-04 | $10.01 | $10.13 | $10.00 | $10.09 | $10.09 | 7,552,020 |
| 2025-03-03 | $10.13 | $10.35 | $10.00 | $10.08 | $10.08 | 10,808,700 |
| 2025-02-28 | $10.33 | $10.45 | $10.12 | $10.20 | $10.20 | 15,331,120 |
| 2025-02-27 | $10.15 | $10.46 | $10.03 | $10.31 | $10.31 | 22,220,860 |
| 2025-02-26 | $9.80 | $10.08 | $9.79 | $10.08 | $10.08 | 12,439,820 |
| 2025-02-25 | $9.73 | $9.93 | $9.67 | $9.82 | $9.82 | 10,015,300 |
| 2025-02-24 | $9.63 | $9.89 | $9.53 | $9.80 | $9.80 | 10,275,100 |
| 2025-02-20 | $9.54 | $9.77 | $9.52 | $9.65 | $9.65 | 9,042,280 |
| 2025-02-19 | $9.40 | $9.55 | $9.38 | $9.49 | $9.49 | 5,177,920 |
| 2025-02-18 | $9.79 | $9.79 | $9.43 | $9.46 | $9.46 | 8,145,120 |
| 2025-02-17 | $9.72 | $9.83 | $9.61 | $9.79 | $9.79 | 7,815,940 |
| 2025-02-14 | $9.73 | $9.78 | $9.62 | $9.66 | $9.66 | 6,212,300 |
| 2025-02-13 | $9.71 | $9.82 | $9.63 | $9.73 | $9.73 | 7,386,440 |
| 2025-02-12 | $9.70 | $9.84 | $9.65 | $9.75 | $9.75 | 7,731,100 |
| 2025-02-11 | $9.78 | $9.99 | $9.60 | $9.70 | $9.70 | 8,989,900 |
| 2025-02-10 | $9.39 | $9.81 | $9.33 | $9.81 | $9.81 | 13,730,960 |
| 2025-02-07 | $9.25 | $9.52 | $9.20 | $9.39 | $9.39 | 9,648,340 |
| 2025-02-06 | $9.05 | $9.32 | $8.97 | $9.22 | $9.22 | 7,433,700 |
| 2025-02-05 | $9.03 | $9.13 | $8.85 | $9.07 | $9.07 | 6,956,220 |
| 2025-01-27 | $9.16 | $9.23 | $8.96 | $9.01 | $9.01 | 6,631,900 |
| 2025-01-24 | $8.94 | $9.15 | $8.83 | $9.12 | $9.12 | 7,153,300 |
| 2025-01-23 | $9.14 | $9.20 | $8.94 | $8.96 | $8.96 | 8,791,030 |
| 2025-01-22 | $9.54 | $9.54 | $8.95 | $8.95 | $8.95 | 11,461,700 |
| 2025-01-21 | $9.70 | $9.88 | $9.40 | $9.50 | $9.50 | 8,676,720 |
| 2025-01-20 | $9.77 | $9.78 | $9.47 | $9.54 | $9.54 | 7,829,820 |
| 2025-01-17 | $9.70 | $9.83 | $9.52 | $9.55 | $9.55 | 8,861,420 |
| 2025-01-16 | $9.50 | $9.89 | $9.50 | $9.71 | $9.71 | 15,305,860 |
| 2025-01-15 | $9.42 | $9.75 | $9.36 | $9.53 | $9.53 | 13,625,840 |
| 2025-01-14 | $9.22 | $9.45 | $9.12 | $9.43 | $9.43 | 13,369,420 |
| 2025-01-13 | $8.74 | $9.10 | $8.45 | $8.93 | $8.93 | 7,184,260 |
| 2025-01-09 | $9.07 | $9.16 | $8.98 | $9.11 | $9.11 | 6,489,440 |
| 2025-01-08 | $8.92 | $9.10 | $8.82 | $9.06 | $9.06 | 8,499,410 |
| 2025-01-07 | $8.89 | $9.12 | $8.80 | $9.01 | $9.01 | 7,791,160 |
| 2025-01-06 | $9.20 | $9.20 | $8.30 | $8.89 | $8.89 | 12,711,620 |
| 2025-01-03 | $9.87 | $9.96 | $9.16 | $9.19 | $9.19 | 22,035,120 |
| 2025-01-02 | $9.69 | $10.09 | $9.68 | $9.87 | $9.87 | 25,814,500 |
| 2024-12-31 | $9.53 | $10.16 | $9.48 | $9.60 | $9.60 | 22,353,180 |
| 2024-12-30 | $9.85 | $9.86 | $9.35 | $9.46 | $9.46 | 17,238,400 |
| 2024-12-27 | $9.86 | $10.14 | $9.70 | $9.96 | $9.96 | 13,467,380 |
| 2024-12-26 | $9.54 | $10.00 | $9.54 | $9.82 | $9.82 | 16,144,520 |
| 2024-12-25 | $9.81 | $9.88 | $9.24 | $9.53 | $9.53 | 17,743,160 |
| 2024-12-24 | $10.17 | $10.33 | $9.63 | $9.94 | $9.94 | 22,886,200 |
| 2024-12-23 | $11.09 | $11.21 | $10.23 | $10.28 | $10.28 | 24,149,340 |
| 2024-12-20 | $11.28 | $11.56 | $11.14 | $11.16 | $11.16 | 25,270,740 |
| 2024-12-19 | $11.32 | $11.88 | $10.84 | $11.28 | $11.28 | 29,093,340 |
| 2024-12-18 | $10.99 | $12.06 | $10.99 | $11.50 | $11.50 | 41,462,340 |
| 2024-12-17 | $12.99 | $13.30 | $12.21 | $12.21 | $12.21 | 18,040,440 |
| 2024-12-16 | $13.79 | $14.52 | $13.33 | $13.57 | $13.57 | 65,149,840 |
| 2024-12-13 | $12.00 | $13.20 | $11.92 | $13.20 | $13.20 | 64,856,030 |
| 2024-12-12 | $10.80 | $12.00 | $10.78 | $12.00 | $12.00 | 29,252,200 |
| 2024-12-11 | $10.45 | $11.07 | $10.40 | $10.91 | $10.91 | 16,131,860 |
| 2024-12-10 | $10.52 | $10.65 | $10.37 | $10.49 | $10.49 | 10,878,420 |
| 2024-12-09 | $10.43 | $10.47 | $10.17 | $10.24 | $10.24 | 5,645,200 |
| 2024-12-06 | $10.33 | $10.50 | $10.25 | $10.45 | $10.45 | 5,506,860 |
| 2024-12-05 | $10.13 | $10.37 | $10.13 | $10.34 | $10.34 | 4,281,000 |
| 2024-12-04 | $10.41 | $10.61 | $10.18 | $10.25 | $10.25 | 6,032,520 |
| 2024-12-03 | $10.65 | $10.68 | $10.38 | $10.41 | $10.41 | 7,480,820 |
| 2024-12-02 | $10.54 | $10.75 | $10.52 | $10.61 | $10.61 | 10,001,600 |
| 2024-11-29 | $10.47 | $10.73 | $10.40 | $10.47 | $10.47 | 11,174,100 |
| 2024-11-28 | $10.45 | $11.15 | $10.38 | $10.50 | $10.50 | 19,721,720 |
| 2024-11-27 | $10.09 | $10.30 | $9.75 | $10.30 | $10.30 | 12,876,940 |
| 2024-11-26 | $9.88 | $10.38 | $9.78 | $10.27 | $10.27 | 12,394,980 |
| 2024-11-25 | $9.58 | $9.88 | $9.55 | $9.88 | $9.88 | 8,434,300 |
| 2024-11-22 | $9.83 | $9.93 | $9.39 | $9.46 | $9.46 | 5,457,540 |
| 2024-11-21 | $9.81 | $9.97 | $9.73 | $9.83 | $9.83 | 4,510,300 |
| 2024-11-20 | $9.69 | $9.83 | $9.61 | $9.82 | $9.82 | 4,463,400 |
| 2024-11-19 | $9.65 | $9.73 | $9.50 | $9.69 | $9.69 | 5,341,120 |
| 2024-11-18 | $9.97 | $10.12 | $9.60 | $9.64 | $9.64 | 7,606,400 |
| 2024-11-15 | $10.22 | $10.39 | $9.97 | $9.97 | $9.97 | 7,151,700 |
| 2024-11-14 | $10.35 | $10.62 | $10.18 | $10.26 | $10.26 | 11,910,040 |
| 2024-11-13 | $11.00 | $11.30 | $10.17 | $10.60 | $10.60 | 22,853,720 |
| 2024-11-12 | $10.43 | $10.87 | $10.40 | $10.68 | $10.68 | 16,342,800 |
| 2024-11-11 | $10.29 | $10.45 | $10.15 | $10.44 | $10.44 | 11,313,820 |
| 2024-11-08 | $10.73 | $10.77 | $10.30 | $10.42 | $10.42 | 18,624,640 |
| 2024-11-07 | $10.39 | $10.98 | $10.20 | $10.73 | $10.73 | 20,594,900 |
| 2024-11-06 | $10.14 | $10.63 | $10.01 | $10.45 | $10.45 | 21,939,090 |
| 2024-11-05 | $9.68 | $9.92 | $9.66 | $9.92 | $9.92 | 9,944,820 |
| 2024-11-04 | $9.56 | $9.73 | $9.40 | $9.73 | $9.73 | 9,299,920 |
| 2024-11-01 | $9.71 | $10.01 | $9.56 | $9.59 | $9.59 | 13,749,480 |
| 2024-10-31 | $9.60 | $9.81 | $9.49 | $9.76 | $9.76 | 8,984,720 |
| 2024-10-30 | $9.53 | $9.79 | $9.48 | $9.67 | $9.67 | 10,307,290 |
| 2024-10-29 | $9.65 | $9.96 | $9.60 | $9.63 | $9.63 | 16,608,390 |
| 2024-10-28 | $9.40 | $9.60 | $9.40 | $9.60 | $9.60 | 8,862,780 |
| 2024-10-25 | $9.21 | $9.50 | $9.21 | $9.43 | $9.43 | 7,977,500 |
| 2024-10-24 | $9.29 | $9.38 | $9.19 | $9.22 | $9.22 | 5,358,320 |
| 2024-10-23 | $9.46 | $9.55 | $9.27 | $9.33 | $9.33 | 8,858,610 |
| 2024-10-22 | $9.21 | $9.52 | $9.11 | $9.40 | $9.40 | 10,162,370 |
| 2024-10-21 | $9.06 | $9.33 | $8.98 | $9.21 | $9.21 | 10,648,760 |
| 2024-10-18 | $8.93 | $9.15 | $8.82 | $9.06 | $9.06 | 9,382,550 |
| 2024-10-17 | $8.93 | $9.10 | $8.90 | $8.91 | $8.91 | 7,401,500 |
| 2024-10-16 | $8.77 | $8.99 | $8.67 | $8.90 | $8.90 | 5,477,740 |
| 2024-10-15 | $8.99 | $9.07 | $8.86 | $8.86 | $8.86 | 6,351,490 |
| 2024-10-14 | $8.92 | $9.08 | $8.82 | $9.02 | $9.02 | 7,897,030 |
| 2024-10-11 | $9.17 | $9.20 | $8.71 | $8.78 | $8.78 | 9,714,600 |
| 2024-10-10 | $9.06 | $9.78 | $8.74 | $9.32 | $9.32 | 16,629,220 |
| 2024-10-09 | $9.90 | $9.99 | $9.23 | $9.23 | $9.23 | 14,339,640 |
| 2024-10-08 | $11.46 | $11.49 | $10.01 | $10.25 | $10.25 | 33,028,000 |
| 2024-09-30 | $10.10 | $10.50 | $9.60 | $10.50 | $10.50 | 28,897,700 |
| 2024-09-27 | $9.56 | $9.65 | $9.11 | $9.60 | $9.60 | 13,563,080 |
| 2024-09-26 | $8.97 | $9.37 | $8.90 | $9.35 | $9.35 | 13,223,720 |
| 2024-09-25 | $8.93 | $9.10 | $8.72 | $8.90 | $8.90 | 10,824,700 |
| 2024-09-24 | $8.41 | $8.69 | $8.38 | $8.68 | $8.68 | 6,318,800 |
| 2024-09-23 | $8.32 | $8.42 | $8.13 | $8.35 | $8.35 | 4,020,160 |
| 2024-09-20 | $8.29 | $8.33 | $8.20 | $8.25 | $8.25 | 3,640,400 |
| 2024-09-19 | $8.00 | $8.34 | $7.99 | $8.30 | $8.30 | 6,852,900 |
| 2024-09-18 | $8.06 | $8.06 | $7.74 | $7.94 | $7.94 | 4,634,700 |
| 2024-09-13 | $8.21 | $8.24 | $8.06 | $8.07 | $8.07 | 3,042,100 |
| 2024-09-12 | $8.30 | $8.39 | $8.21 | $8.21 | $8.21 | 3,167,800 |
| 2024-09-11 | $8.38 | $8.45 | $8.22 | $8.25 | $8.25 | 3,281,600 |
| 2024-09-10 | $8.64 | $8.71 | $8.30 | $8.46 | $8.46 | 5,801,460 |
| 2024-09-09 | $8.44 | $8.77 | $8.40 | $8.66 | $8.66 | 5,472,000 |
| 2024-09-06 | $8.55 | $8.70 | $8.48 | $8.54 | $8.54 | 4,134,400 |
| 2024-09-05 | $8.45 | $8.55 | $8.44 | $8.55 | $8.55 | 2,853,560 |
| 2024-09-04 | $8.50 | $8.64 | $8.40 | $8.43 | $8.43 | 3,130,860 |
| 2024-09-03 | $8.52 | $8.65 | $8.46 | $8.55 | $8.55 | 2,966,800 |
| 2024-09-02 | $8.65 | $8.79 | $8.50 | $8.50 | $8.50 | 4,283,450 |
| 2024-08-30 | $8.40 | $8.72 | $8.35 | $8.62 | $8.62 | 5,171,500 |
| 2024-08-29 | $8.39 | $8.47 | $8.25 | $8.40 | $8.40 | 3,246,260 |
| 2024-08-28 | $8.26 | $8.60 | $8.26 | $8.43 | $8.43 | 4,574,860 |
| 2024-08-27 | $8.31 | $8.44 | $8.27 | $8.31 | $8.31 | 3,553,600 |
| 2024-08-26 | $8.18 | $8.36 | $7.96 | $8.33 | $8.33 | 4,860,780 |
| 2024-08-23 | $8.11 | $8.42 | $8.11 | $8.22 | $8.22 | 5,873,420 |
| 2024-08-22 | $8.62 | $8.87 | $8.50 | $8.56 | $8.56 | 5,872,000 |
| 2024-08-21 | $8.88 | $9.12 | $8.71 | $8.84 | $8.84 | 7,162,200 |
| 2024-08-20 | $8.88 | $8.90 | $8.70 | $8.72 | $8.72 | 2,681,920 |
| 2024-08-19 | $8.88 | $8.94 | $8.78 | $8.87 | $8.87 | 2,690,700 |
| 2024-08-16 | $9.08 | $9.09 | $8.86 | $8.86 | $8.86 | 3,370,420 |
| 2024-08-15 | $8.96 | $9.11 | $8.79 | $9.04 | $9.04 | 5,044,600 |
| 2024-08-14 | $8.95 | $9.04 | $8.88 | $8.90 | $8.90 | 3,168,400 |
| 2024-08-13 | $8.99 | $9.12 | $8.88 | $8.98 | $8.98 | 4,307,000 |
| 2024-08-12 | $9.32 | $9.39 | $9.00 | $9.06 | $9.06 | 6,289,540 |
| 2024-08-09 | $9.50 | $9.65 | $9.37 | $9.39 | $9.39 | 5,935,000 |
| 2024-08-08 | $9.41 | $9.65 | $9.34 | $9.53 | $9.53 | 7,628,400 |
| 2024-08-07 | $9.61 | $9.73 | $9.39 | $9.48 | $9.48 | 9,817,100 |
| 2024-08-06 | $9.23 | $9.77 | $9.19 | $9.75 | $9.75 | 14,922,680 |
| 2024-08-05 | $9.56 | $9.78 | $9.17 | $9.18 | $9.18 | 11,955,700 |
| 2024-08-02 | $9.06 | $9.30 | $9.04 | $9.14 | $9.14 | 5,590,000 |
| 2024-08-01 | $9.01 | $9.24 | $9.01 | $9.13 | $9.13 | 5,108,680 |
| 2024-07-31 | $8.96 | $9.23 | $8.91 | $9.15 | $9.15 | 7,679,840 |
| 2024-07-30 | $8.73 | $8.95 | $8.63 | $8.87 | $8.87 | 4,021,730 |
| 2024-07-29 | $8.73 | $8.79 | $8.63 | $8.74 | $8.74 | 2,393,060 |
| 2024-07-26 | $8.59 | $8.79 | $8.59 | $8.73 | $8.73 | 3,261,420 |
| 2024-07-25 | $8.63 | $8.73 | $8.45 | $8.58 | $8.58 | 3,626,900 |
| 2024-07-24 | $8.98 | $9.07 | $8.62 | $8.65 | $8.65 | 5,392,500 |
| 2024-07-23 | $9.16 | $9.25 | $8.95 | $8.98 | $8.98 | 4,712,090 |
| 2024-07-22 | $9.04 | $9.16 | $8.92 | $9.09 | $9.09 | 3,126,090 |
| 2024-07-19 | $9.06 | $9.13 | $8.99 | $9.04 | $9.04 | 2,831,390 |
| 2024-07-18 | $9.02 | $9.14 | $8.86 | $9.11 | $9.11 | 4,394,800 |
| 2024-07-17 | $9.18 | $9.25 | $9.08 | $9.14 | $9.14 | 3,191,800 |
| 2024-07-16 | $9.30 | $9.30 | $9.09 | $9.18 | $9.18 | 3,374,700 |
| 2024-07-15 | $9.46 | $9.50 | $9.16 | $9.19 | $9.19 | 6,718,300 |
| 2024-07-12 | $9.33 | $10.07 | $9.30 | $9.52 | $9.52 | 11,412,400 |
| 2024-07-11 | $9.25 | $9.40 | $9.08 | $9.32 | $9.32 | 9,709,600 |
| 2024-07-10 | $9.30 | $9.55 | $9.09 | $9.18 | $9.18 | 13,820,680 |
| 2024-07-09 | $9.90 | $10.11 | $9.61 | $10.05 | $10.05 | 8,388,440 |
| 2024-07-08 | $9.93 | $10.27 | $9.92 | $10.09 | $10.09 | 8,232,210 |
| 2024-07-05 | $9.89 | $10.05 | $9.60 | $9.95 | $9.95 | 5,575,010 |
| 2024-07-04 | $10.34 | $10.34 | $9.87 | $9.88 | $9.88 | 9,957,590 |
| 2024-07-03 | $9.93 | $10.76 | $9.92 | $10.50 | $10.50 | 14,493,110 |
| 2024-07-02 | $9.72 | $10.17 | $9.64 | $10.06 | $10.06 | 9,721,060 |
| 2024-07-01 | $9.50 | $9.73 | $9.48 | $9.71 | $9.71 | 4,713,540 |
| 2024-06-28 | $9.50 | $9.67 | $9.48 | $9.51 | $9.51 | 4,372,750 |
| 2024-06-27 | $9.59 | $9.84 | $9.47 | $9.48 | $9.48 | 4,868,500 |
| 2024-06-26 | $9.50 | $9.66 | $9.31 | $9.65 | $9.65 | 5,555,140 |
| 2024-06-25 | $9.31 | $9.70 | $9.31 | $9.58 | $9.58 | 6,650,940 |
| 2024-06-24 | $9.45 | $9.65 | $9.15 | $9.40 | $9.40 | 7,118,820 |
| 2024-06-21 | $9.93 | $10.06 | $9.81 | $9.97 | $9.97 | 2,880,200 |
| 2024-06-20 | $10.19 | $10.19 | $9.85 | $9.91 | $9.91 | 3,921,200 |
| 2024-06-19 | $10.23 | $10.27 | $10.00 | $10.13 | $10.13 | 4,213,800 |
| 2024-06-18 | $10.15 | $10.33 | $10.15 | $10.19 | $10.19 | 3,351,620 |
| 2024-06-17 | $10.13 | $10.27 | $9.98 | $10.22 | $10.22 | 4,898,300 |
| 2024-06-14 | $9.99 | $10.26 | $9.92 | $10.13 | $10.13 | 4,820,200 |
| 2024-06-13 | $10.22 | $10.30 | $10.02 | $10.08 | $10.08 | 5,126,100 |
| 2024-06-12 | $9.98 | $10.27 | $9.91 | $10.21 | $10.21 | 5,818,940 |
| 2024-06-11 | $10.18 | $10.23 | $9.85 | $10.01 | $10.01 | 6,070,470 |
| 2024-06-07 | $9.65 | $10.15 | $9.64 | $10.12 | $10.12 | 12,112,590 |
| 2024-06-06 | $10.00 | $10.24 | $9.40 | $9.53 | $9.53 | 12,828,000 |
| 2024-06-05 | $10.50 | $10.55 | $10.07 | $10.09 | $10.09 | 10,736,500 |
| 2024-06-04 | $10.67 | $10.68 | $10.28 | $10.64 | $10.64 | 7,903,700 |
| 2024-06-03 | $11.37 | $11.40 | $10.61 | $10.78 | $10.78 | 10,944,100 |
| 2024-05-31 | $11.42 | $11.50 | $11.41 | $11.43 | $11.43 | 3,066,040 |
| 2024-05-30 | $11.68 | $11.68 | $11.40 | $11.46 | $11.46 | 5,172,900 |
| 2024-05-29 | $11.40 | $11.68 | $11.40 | $11.68 | $11.68 | 7,223,860 |
| 2024-05-28 | $11.58 | $11.60 | $11.36 | $11.43 | $11.43 | 4,251,500 |
| 2024-05-27 | $11.44 | $11.59 | $11.34 | $11.52 | $11.52 | 4,111,040 |
| 2024-05-24 | $11.59 | $11.67 | $11.42 | $11.44 | $11.44 | 4,770,700 |
| 2024-05-23 | $11.85 | $11.85 | $11.48 | $11.51 | $11.51 | 7,709,000 |
| 2024-05-22 | $11.97 | $12.01 | $11.75 | $11.87 | $11.87 | 11,075,680 |
| 2024-05-21 | $12.12 | $12.43 | $12.00 | $12.10 | $12.10 | 11,002,800 |
| 2024-05-20 | $12.59 | $12.62 | $12.26 | $12.34 | $12.34 | 18,031,840 |
| 2024-05-17 | $12.38 | $12.43 | $12.14 | $12.25 | $12.25 | 9,990,860 |
| 2024-05-16 | $12.53 | $12.60 | $12.30 | $12.44 | $12.44 | 11,656,560 |
| 2024-05-15 | $12.32 | $12.48 | $12.14 | $12.29 | $12.29 | 7,533,220 |
| 2024-05-14 | $12.29 | $12.45 | $12.21 | $12.32 | $12.32 | 9,290,500 |
| 2024-05-13 | $12.16 | $12.58 | $11.84 | $12.33 | $12.33 | 15,909,580 |
| 2024-05-10 | $11.84 | $12.68 | $11.84 | $12.37 | $12.37 | 25,104,540 |
| 2024-05-09 | $11.62 | $11.88 | $11.62 | $11.84 | $11.84 | 7,793,020 |
| 2024-05-08 | $11.93 | $11.93 | $11.59 | $11.61 | $11.61 | 8,603,400 |
| 2024-05-07 | $11.88 | $11.93 | $11.71 | $11.93 | $11.93 | 10,296,200 |
| 2024-05-06 | $11.92 | $11.99 | $11.60 | $11.79 | $11.79 | 9,987,420 |
| 2024-04-30 | $12.35 | $12.38 | $11.66 | $11.88 | $11.88 | 18,538,640 |
| 2024-04-29 | $12.02 | $12.43 | $11.91 | $12.35 | $12.35 | 17,936,800 |
| 2024-04-26 | $11.57 | $12.70 | $11.57 | $12.23 | $12.23 | 20,982,870 |
| 2024-04-25 | $12.06 | $12.06 | $12.06 | $12.06 | $12.06 | 7,136,700 |
| 2024-04-24 | $13.13 | $13.43 | $13.10 | $13.40 | $13.40 | 9,473,270 |
| 2024-04-23 | $13.37 | $13.48 | $13.15 | $13.20 | $13.20 | 10,919,500 |
| 2024-04-22 | $12.98 | $13.75 | $12.20 | $13.57 | $13.57 | 19,224,440 |
| 2024-04-19 | $13.10 | $13.48 | $12.93 | $13.06 | $13.06 | 13,190,460 |
| 2024-04-18 | $13.24 | $13.61 | $13.05 | $13.28 | $13.28 | 15,692,000 |
| 2024-04-17 | $12.77 | $13.69 | $12.75 | $13.34 | $13.34 | 20,485,530 |
| 2024-04-16 | $13.64 | $14.19 | $13.15 | $13.15 | $13.15 | 19,604,910 |
| 2024-04-15 | $16.03 | $16.27 | $14.61 | $14.61 | $14.61 | 27,760,900 |
| 2024-04-12 | $16.30 | $16.69 | $16.00 | $16.23 | $16.23 | 23,200,130 |
| 2024-04-11 | $15.95 | $16.56 | $15.70 | $16.42 | $16.42 | 23,117,540 |
| 2024-04-10 | $15.90 | $16.75 | $15.76 | $16.19 | $16.19 | 29,739,180 |
| 2024-04-09 | $15.17 | $16.16 | $14.90 | $16.02 | $16.02 | 26,598,120 |
| 2024-04-08 | $15.73 | $16.17 | $15.32 | $15.36 | $15.36 | 16,709,450 |
| 2024-04-03 | $15.50 | $15.79 | $15.30 | $15.47 | $15.47 | 13,140,830 |
| 2024-04-02 | $15.93 | $16.21 | $15.71 | $15.84 | $15.84 | 15,352,030 |
| 2024-04-01 | $15.66 | $16.22 | $15.48 | $15.89 | $15.89 | 16,663,120 |
| 2024-03-29 | $15.10 | $15.80 | $15.10 | $15.71 | $15.71 | 18,943,920 |
| 2024-03-28 | $14.80 | $15.20 | $14.65 | $15.07 | $15.07 | 12,259,240 |
| 2024-03-27 | $14.93 | $15.40 | $14.90 | $14.90 | $14.90 | 13,404,320 |
| 2024-03-26 | $15.07 | $15.24 | $14.75 | $15.01 | $15.01 | 11,976,940 |
| 2024-03-25 | $15.12 | $15.58 | $14.90 | $15.15 | $15.15 | 14,821,000 |
| 2024-03-22 | $15.60 | $15.81 | $15.30 | $15.37 | $15.37 | 18,845,770 |
| 2024-03-21 | $14.77 | $16.00 | $14.77 | $15.57 | $15.57 | 24,863,640 |
| 2024-03-20 | $14.40 | $15.25 | $14.40 | $14.76 | $14.76 | 15,537,500 |
| 2024-03-19 | $14.14 | $14.58 | $14.13 | $14.39 | $14.39 | 11,606,860 |
| 2024-03-18 | $14.03 | $14.20 | $14.00 | $14.19 | $14.19 | 9,325,340 |
| 2024-03-15 | $13.77 | $14.06 | $13.77 | $13.99 | $13.99 | 8,610,920 |
| 2024-03-14 | $13.80 | $14.14 | $13.77 | $13.85 | $13.85 | 11,447,840 |
| 2024-03-13 | $13.75 | $13.88 | $13.65 | $13.77 | $13.77 | 8,953,860 |
| 2024-03-12 | $13.59 | $14.10 | $13.51 | $13.85 | $13.85 | 13,220,980 |
| 2024-03-11 | $13.35 | $13.63 | $13.33 | $13.59 | $13.59 | 7,852,000 |
| 2024-03-08 | $13.69 | $13.69 | $13.39 | $13.51 | $13.51 | 13,620,060 |
| 2024-03-07 | $13.33 | $14.57 | $13.25 | $13.95 | $13.95 | 20,581,200 |
| 2024-03-06 | $13.01 | $13.39 | $12.95 | $13.31 | $13.31 | 11,402,040 |
| 2024-03-05 | $12.77 | $13.36 | $12.71 | $13.17 | $13.17 | 13,718,580 |
| 2024-03-04 | $12.94 | $13.04 | $12.68 | $12.90 | $12.90 | 7,477,200 |
| 2024-03-01 | $12.64 | $12.94 | $12.45 | $12.93 | $12.93 | 10,499,360 |
| 2024-02-29 | $12.26 | $12.63 | $12.18 | $12.63 | $12.63 | 9,502,280 |
| 2024-02-28 | $12.95 | $13.29 | $12.33 | $12.38 | $12.38 | 15,799,020 |
| 2024-02-27 | $12.65 | $12.95 | $12.60 | $12.95 | $12.95 | 11,025,190 |
| 2024-02-26 | $12.67 | $12.87 | $12.47 | $12.71 | $12.71 | 11,146,460 |
| 2024-02-23 | $12.64 | $12.76 | $12.40 | $12.67 | $12.67 | 11,732,000 |
| 2024-02-22 | $12.30 | $12.95 | $12.30 | $12.65 | $12.65 | 11,749,550 |
| 2024-02-21 | $12.16 | $12.69 | $12.12 | $12.37 | $12.37 | 10,023,670 |
| 2024-02-20 | $12.21 | $12.33 | $11.98 | $12.26 | $12.26 | 7,145,390 |
| 2024-02-19 | $12.46 | $12.48 | $12.12 | $12.28 | $12.28 | 11,731,310 |
| 2024-02-08 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 0 |
| 2024-02-07 | $11.27 | $11.44 | $10.92 | $11.06 | $11.06 | 11,091,830 |
| 2024-02-06 | $10.76 | $11.47 | $10.13 | $11.20 | $11.20 | 11,996,820 |
| 2024-02-05 | $11.75 | $11.97 | $10.82 | $10.88 | $10.88 | 12,341,340 |
| 2024-02-02 | $11.88 | $12.77 | $11.46 | $11.99 | $11.99 | 15,744,170 |
| 2024-02-01 | $12.36 | $12.41 | $11.82 | $11.94 | $11.94 | 8,079,050 |
| 2024-01-31 | $13.03 | $13.35 | $12.35 | $12.36 | $12.36 | 13,693,770 |
| 2024-01-30 | $13.41 | $14.35 | $13.17 | $13.53 | $13.53 | 13,239,900 |
| 2024-01-29 | $14.06 | $14.08 | $13.38 | $13.40 | $13.40 | 7,762,400 |
| 2024-01-26 | $13.90 | $14.17 | $13.85 | $13.90 | $13.90 | 8,397,700 |
| 2024-01-25 | $13.83 | $14.08 | $13.61 | $14.03 | $14.03 | 11,254,500 |
| 2024-01-24 | $13.57 | $13.90 | $13.25 | $13.83 | $13.83 | 10,092,100 |
| 2024-01-23 | $13.35 | $13.60 | $12.70 | $13.58 | $13.58 | 10,640,570 |
| 2024-01-22 | $14.43 | $14.43 | $13.33 | $13.50 | $13.50 | 15,964,140 |
| 2024-01-19 | $14.30 | $14.89 | $14.03 | $14.54 | $14.54 | 20,139,400 |
| 2024-01-18 | $14.66 | $14.85 | $13.96 | $14.37 | $14.37 | 23,542,100 |
| 2024-01-17 | $16.10 | $16.20 | $15.04 | $15.25 | $15.25 | 27,892,230 |
| 2024-01-16 | $15.91 | $16.53 | $15.63 | $15.81 | $15.81 | 47,736,600 |
| 2024-01-15 | $14.71 | $16.10 | $14.64 | $16.10 | $16.10 | 47,648,430 |
| 2024-01-12 | $15.01 | $15.10 | $14.63 | $14.64 | $14.64 | 11,009,140 |
| 2024-01-11 | $15.21 | $15.65 | $14.96 | $15.09 | $15.09 | 16,880,210 |
| 2024-01-10 | $15.55 | $15.89 | $14.97 | $15.28 | $15.28 | 20,830,920 |
| 2024-01-09 | $15.30 | $15.98 | $15.26 | $15.75 | $15.75 | 18,747,880 |
| 2024-01-08 | $15.41 | $15.81 | $15.38 | $15.47 | $15.47 | 15,998,440 |
| 2024-01-05 | $15.55 | $16.20 | $15.27 | $15.33 | $15.33 | 17,736,560 |
| 2024-01-04 | $15.31 | $15.60 | $15.17 | $15.55 | $15.55 | 14,289,100 |
| 2024-01-03 | $15.15 | $15.43 | $15.10 | $15.34 | $15.34 | 15,235,540 |
| 2024-01-02 | $14.85 | $15.47 | $14.85 | $15.26 | $15.26 | 16,081,620 |
| 2024-01-01 | $14.82 | $14.82 | $14.82 | $14.82 | $14.82 | 0 |
| 2023-12-29 | $14.40 | $14.90 | $14.34 | $14.82 | $14.82 | 13,103,400 |
| 2023-12-28 | $14.14 | $14.50 | $13.90 | $14.44 | $14.44 | 12,111,700 |
| 2023-12-27 | $14.00 | $14.16 | $13.79 | $14.12 | $14.12 | 10,351,820 |
| 2023-12-26 | $14.72 | $14.88 | $13.88 | $13.98 | $13.98 | 18,462,440 |
| 2023-12-25 | $15.41 | $15.48 | $14.58 | $14.73 | $14.73 | 19,455,830 |
| 2023-12-22 | $16.21 | $16.66 | $15.30 | $15.67 | $15.67 | 29,277,070 |
| 2023-12-21 | $15.83 | $16.78 | $15.83 | $16.53 | $16.53 | 33,090,470 |
| 2023-12-20 | $18.26 | $18.26 | $15.97 | $16.06 | $16.06 | 49,541,810 |
| 2023-12-19 | $15.80 | $16.76 | $15.69 | $16.76 | $16.76 | 18,234,240 |
| 2023-12-18 | $15.50 | $15.85 | $15.06 | $15.24 | $15.24 | 21,111,500 |
| 2023-12-15 | $15.84 | $16.40 | $15.51 | $16.10 | $16.10 | 34,202,800 |
| 2023-12-14 | $15.10 | $16.20 | $15.07 | $15.66 | $15.66 | 23,578,400 |
| 2023-12-13 | $15.41 | $15.49 | $14.99 | $15.01 | $15.01 | 8,825,270 |
| 2023-12-12 | $14.83 | $15.38 | $14.83 | $15.30 | $15.30 | 11,708,940 |
| 2023-12-11 | $14.60 | $14.89 | $14.51 | $14.83 | $14.83 | 7,531,340 |
| 2023-12-08 | $15.26 | $15.37 | $14.80 | $14.84 | $14.84 | 15,395,930 |
| 2023-12-07 | $15.30 | $15.67 | $15.26 | $15.39 | $15.39 | 12,089,000 |
| 2023-12-06 | $15.03 | $16.09 | $15.02 | $15.51 | $15.51 | 17,799,160 |
| 2023-12-05 | $15.55 | $15.71 | $15.24 | $15.24 | $15.24 | 12,131,160 |
| 2023-12-04 | $15.45 | $15.74 | $15.35 | $15.66 | $15.66 | 12,449,600 |
| 2023-12-01 | $15.50 | $15.77 | $15.38 | $15.55 | $15.55 | 15,830,560 |
| 2023-11-30 | $15.10 | $15.70 | $14.80 | $15.60 | $15.60 | 21,623,460 |
| 2023-11-29 | $15.25 | $15.52 | $15.07 | $15.18 | $15.18 | 10,970,440 |
| 2023-11-28 | $15.25 | $15.55 | $15.21 | $15.30 | $15.30 | 10,813,060 |
| 2023-11-27 | $15.36 | $15.55 | $15.16 | $15.47 | $15.47 | 16,374,640 |
| 2023-11-24 | $15.07 | $15.40 | $15.04 | $15.19 | $15.19 | 14,945,300 |
| 2023-11-23 | $15.20 | $15.40 | $14.88 | $15.15 | $15.15 | 18,098,580 |
| 2023-11-22 | $14.84 | $15.77 | $14.70 | $15.43 | $15.43 | 32,704,020 |
| 2023-11-21 | $14.68 | $15.07 | $14.67 | $14.83 | $14.83 | 12,548,320 |
| 2023-11-20 | $14.50 | $14.77 | $14.49 | $14.70 | $14.70 | 8,748,940 |
| 2023-11-17 | $14.72 | $14.74 | $14.49 | $14.55 | $14.55 | 9,199,460 |
| 2023-11-16 | $14.65 | $14.97 | $14.41 | $14.71 | $14.71 | 16,262,680 |
| 2023-11-15 | $14.58 | $14.90 | $14.46 | $14.68 | $14.68 | 11,312,920 |
| 2023-11-14 | $14.49 | $14.74 | $14.43 | $14.54 | $14.54 | 8,689,200 |
| 2023-11-13 | $14.29 | $14.64 | $14.29 | $14.57 | $14.57 | 11,088,620 |
| 2023-11-10 | $14.28 | $14.42 | $14.12 | $14.35 | $14.35 | 8,219,060 |
| 2023-11-09 | $14.95 | $14.95 | $14.30 | $14.48 | $14.48 | 17,656,200 |
| 2023-11-08 | $14.15 | $14.70 | $14.14 | $14.60 | $14.60 | 18,938,800 |
| 2023-11-07 | $14.22 | $14.34 | $14.08 | $14.28 | $14.28 | 6,900,200 |
| 2023-11-06 | $14.17 | $14.29 | $14.10 | $14.29 | $14.29 | 7,450,020 |
| 2023-11-03 | $14.05 | $14.21 | $14.01 | $14.08 | $14.08 | 6,063,310 |
| 2023-11-02 | $14.20 | $14.36 | $14.04 | $14.04 | $14.04 | 6,435,300 |
| 2023-11-01 | $14.15 | $14.44 | $14.11 | $14.24 | $14.24 | 9,121,020 |
| 2023-10-31 | $14.05 | $14.34 | $13.96 | $14.11 | $14.11 | 8,418,780 |
| 2023-10-30 | $14.25 | $14.25 | $13.98 | $14.09 | $14.09 | 9,548,320 |
| 2023-10-27 | $13.88 | $14.08 | $13.75 | $14.08 | $14.08 | 9,209,560 |
| 2023-10-26 | $13.72 | $13.99 | $13.68 | $13.92 | $13.92 | 9,343,940 |
| 2023-10-25 | $13.60 | $14.38 | $13.50 | $14.03 | $14.03 | 15,083,600 |
| 2023-10-24 | $13.01 | $13.50 | $12.99 | $13.43 | $13.43 | 10,927,440 |
| 2023-10-23 | $13.32 | $13.40 | $12.88 | $12.93 | $12.93 | 8,304,840 |
| 2023-10-20 | $13.29 | $13.45 | $13.22 | $13.28 | $13.28 | 6,726,120 |
| 2023-10-19 | $13.42 | $13.68 | $13.29 | $13.34 | $13.34 | 7,850,100 |
| 2023-10-18 | $14.00 | $14.04 | $13.53 | $13.54 | $13.54 | 8,961,360 |
| 2023-10-17 | $14.00 | $14.11 | $13.84 | $14.00 | $14.00 | 7,855,400 |
| 2023-10-16 | $14.20 | $14.37 | $13.87 | $13.99 | $13.99 | 11,117,300 |
| 2023-10-13 | $14.66 | $14.75 | $14.38 | $14.39 | $14.39 | 12,025,620 |
| 2023-10-12 | $14.70 | $14.82 | $14.58 | $14.78 | $14.78 | 9,563,840 |
| 2023-10-11 | $14.96 | $15.06 | $14.66 | $14.70 | $14.70 | 12,774,070 |
| 2023-10-10 | $15.01 | $15.17 | $14.95 | $15.06 | $15.06 | 11,968,600 |
| 2023-10-09 | $15.54 | $15.61 | $14.85 | $15.01 | $15.01 | 21,471,700 |
| 2023-09-28 | $15.90 | $16.16 | $15.88 | $16.06 | $16.06 | 16,695,460 |
| 2023-09-27 | $16.41 | $16.42 | $15.80 | $15.80 | $15.80 | 22,004,240 |
| 2023-09-26 | $16.74 | $16.77 | $16.32 | $16.39 | $16.39 | 19,719,980 |
| 2023-09-25 | $16.50 | $16.93 | $16.33 | $16.90 | $16.90 | 24,501,300 |
| 2023-09-22 | $16.39 | $17.00 | $16.00 | $16.68 | $16.68 | 29,159,360 |
| 2023-09-21 | $17.11 | $17.22 | $16.27 | $16.36 | $16.36 | 31,623,700 |
| 2023-09-20 | $18.42 | $18.49 | $17.07 | $17.27 | $17.27 | 39,444,140 |
| 2023-09-19 | $19.42 | $19.49 | $18.76 | $18.77 | $18.77 | 39,810,190 |
| 2023-09-18 | $18.56 | $20.50 | $18.56 | $19.99 | $19.99 | 60,194,430 |
| 2023-09-15 | $17.80 | $19.29 | $17.60 | $18.75 | $18.75 | 57,101,390 |
| 2023-09-14 | $18.35 | $18.44 | $17.50 | $17.54 | $17.54 | 27,750,790 |
| 2023-09-13 | $18.15 | $18.50 | $17.88 | $18.26 | $18.26 | 29,494,790 |
| 2023-09-12 | $17.99 | $18.50 | $17.90 | $18.11 | $18.11 | 31,207,220 |
| 2023-09-11 | $17.40 | $18.91 | $17.40 | $18.12 | $18.12 | 44,384,660 |
| 2023-09-08 | $17.01 | $18.24 | $16.69 | $17.62 | $17.62 | 42,774,420 |
| 2023-09-07 | $16.18 | $17.91 | $16.18 | $17.37 | $17.37 | 47,385,740 |
| 2023-09-06 | $16.12 | $16.36 | $16.10 | $16.28 | $16.28 | 6,857,120 |
| 2023-09-05 | $16.29 | $16.54 | $16.15 | $16.25 | $16.25 | 9,948,200 |
| 2023-09-04 | $15.99 | $16.52 | $15.95 | $16.40 | $16.40 | 12,804,100 |
| 2023-09-01 | $15.85 | $16.25 | $15.70 | $16.12 | $16.12 | 13,634,020 |
| 2023-08-31 | $15.58 | $15.96 | $15.50 | $15.76 | $15.76 | 10,023,700 |
| 2023-08-30 | $15.60 | $15.79 | $15.45 | $15.65 | $15.65 | 10,125,880 |
| 2023-08-29 | $14.93 | $15.81 | $14.80 | $15.73 | $15.73 | 14,972,320 |
| 2023-08-28 | $16.00 | $16.02 | $14.93 | $14.97 | $14.97 | 10,382,500 |
| 2023-08-25 | $14.89 | $15.33 | $14.72 | $14.95 | $14.95 | 10,548,400 |
| 2023-08-24 | $14.59 | $15.04 | $14.50 | $14.89 | $14.89 | 7,551,800 |
| 2023-08-23 | $15.21 | $15.21 | $14.64 | $14.71 | $14.71 | 8,025,800 |
| 2023-08-22 | $15.40 | $15.51 | $14.85 | $15.26 | $15.26 | 10,196,760 |
| 2023-08-21 | $15.38 | $15.60 | $15.31 | $15.35 | $15.35 | 5,163,300 |
| 2023-08-18 | $16.09 | $16.25 | $15.37 | $15.38 | $15.38 | 10,719,800 |
| 2023-08-17 | $15.98 | $16.25 | $15.61 | $16.19 | $16.19 | 8,635,340 |
| 2023-08-16 | $16.56 | $16.56 | $15.84 | $15.84 | $15.84 | 11,401,440 |
| 2023-08-15 | $16.89 | $16.90 | $16.51 | $16.61 | $16.61 | 10,172,150 |
| 2023-08-14 | $16.63 | $17.49 | $16.52 | $17.05 | $17.05 | 12,438,100 |
| 2023-08-11 | $17.02 | $17.60 | $16.93 | $17.05 | $17.05 | 13,741,320 |
| 2023-08-10 | $16.69 | $17.24 | $16.62 | $17.10 | $17.10 | 10,624,600 |
| 2023-08-09 | $16.92 | $16.99 | $16.68 | $16.73 | $16.73 | 8,678,460 |
| 2023-08-08 | $17.21 | $17.28 | $16.60 | $17.07 | $17.07 | 11,838,540 |
| 2023-08-07 | $17.20 | $17.38 | $17.04 | $17.30 | $17.30 | 9,398,140 |
| 2023-08-04 | $17.28 | $17.55 | $17.06 | $17.25 | $17.25 | 13,093,500 |
| 2023-08-03 | $17.01 | $17.38 | $16.92 | $17.23 | $17.23 | 12,237,480 |
| 2023-08-02 | $17.60 | $17.73 | $17.02 | $17.09 | $17.09 | 20,860,700 |
| 2023-08-01 | $18.44 | $18.64 | $17.70 | $17.77 | $17.77 | 26,079,970 |
| 2023-07-31 | $17.77 | $18.85 | $17.74 | $18.44 | $18.44 | 36,929,100 |
| 2023-07-28 | $17.50 | $17.80 | $17.19 | $17.45 | $17.45 | 19,996,750 |
| 2023-07-27 | $17.71 | $18.50 | $17.58 | $17.91 | $17.91 | 24,334,170 |
| 2023-07-26 | $17.88 | $18.50 | $17.71 | $17.96 | $17.96 | 26,248,980 |
| 2023-07-25 | $17.60 | $18.23 | $17.50 | $17.80 | $17.80 | 24,701,030 |
| 2023-07-24 | $17.20 | $17.46 | $16.65 | $17.41 | $17.41 | 16,217,780 |
| 2023-07-21 | $16.79 | $17.50 | $16.54 | $17.15 | $17.15 | 19,530,680 |
| 2023-07-20 | $16.53 | $17.50 | $16.53 | $16.95 | $16.95 | 20,072,370 |
| 2023-07-19 | $16.87 | $16.98 | $16.41 | $16.51 | $16.51 | 9,323,620 |
| 2023-07-18 | $16.92 | $17.10 | $16.73 | $16.78 | $16.78 | 9,518,210 |
| 2023-07-17 | $16.65 | $17.17 | $16.51 | $17.04 | $17.04 | 13,467,520 |
| 2023-07-14 | $16.95 | $17.30 | $16.61 | $16.68 | $16.68 | 21,468,450 |
| 2023-07-13 | $17.80 | $17.80 | $16.81 | $17.49 | $17.49 | 20,080,500 |
| 2023-07-12 | $17.65 | $18.08 | $17.43 | $17.97 | $17.97 | 21,190,260 |
| 2023-07-11 | $18.10 | $18.10 | $17.52 | $17.64 | $17.64 | 17,895,040 |
| 2023-07-10 | $18.05 | $18.96 | $17.67 | $18.14 | $18.14 | 27,472,120 |
| 2023-07-07 | $17.47 | $18.09 | $17.41 | $17.89 | $17.89 | 23,060,140 |
| 2023-07-06 | $17.52 | $17.78 | $17.40 | $17.51 | $17.51 | 15,625,540 |
| 2023-07-05 | $18.09 | $18.15 | $17.46 | $17.64 | $17.64 | 21,394,140 |
| 2023-07-04 | $18.38 | $18.60 | $17.85 | $18.08 | $18.08 | 30,076,850 |
| 2023-07-03 | $17.77 | $19.60 | $17.74 | $18.47 | $18.47 | 43,112,870 |
| 2023-06-30 | $17.55 | $18.22 | $17.43 | $17.89 | $17.89 | 30,503,000 |
| 2023-06-29 | $17.65 | $18.00 | $17.33 | $17.79 | $17.79 | 30,485,630 |
| 2023-06-28 | $17.56 | $18.18 | $17.32 | $17.64 | $17.64 | 45,847,670 |
| 2023-06-27 | $15.64 | $17.22 | $15.62 | $17.22 | $17.22 | 23,097,360 |
| 2023-06-26 | $15.90 | $16.36 | $15.61 | $15.65 | $15.65 | 14,827,680 |
| 2023-06-21 | $16.86 | $17.15 | $16.20 | $16.20 | $16.20 | 19,192,200 |
| 2023-06-20 | $17.19 | $17.44 | $16.82 | $16.86 | $16.86 | 24,199,720 |
| 2023-06-19 | $17.83 | $18.50 | $17.42 | $17.46 | $17.46 | 28,055,060 |
| 2023-06-16 | $17.50 | $17.92 | $17.20 | $17.83 | $17.83 | 31,161,860 |
| 2023-06-15 | $17.00 | $17.54 | $16.71 | $17.35 | $17.35 | 24,967,040 |
| 2023-06-14 | $16.95 | $17.35 | $16.81 | $17.13 | $17.13 | 22,163,300 |
| 2023-06-13 | $16.86 | $17.29 | $16.79 | $17.05 | $17.05 | 16,842,390 |
| 2023-06-12 | $17.06 | $17.30 | $16.77 | $16.98 | $16.98 | 21,196,780 |
| 2023-06-09 | $17.30 | $17.60 | $17.08 | $17.19 | $17.19 | 31,374,960 |
| 2023-06-08 | $17.40 | $18.66 | $16.95 | $17.87 | $17.87 | 49,890,220 |
| 2023-06-07 | $16.11 | $17.61 | $15.90 | $17.33 | $17.33 | 45,640,950 |
| 2023-06-06 | $16.45 | $16.98 | $15.93 | $16.01 | $16.01 | 23,002,360 |
| 2023-06-05 | $16.18 | $16.92 | $16.18 | $16.55 | $16.55 | 25,317,820 |
| 2023-06-02 | $15.90 | $16.26 | $15.63 | $16.16 | $16.16 | 21,437,560 |
| 2023-06-01 | $15.84 | $16.42 | $15.75 | $15.94 | $15.94 | 30,246,990 |
| 2023-05-31 | $14.85 | $16.40 | $14.83 | $15.92 | $15.92 | 33,580,500 |
| 2023-05-30 | $14.61 | $15.03 | $14.42 | $14.97 | $14.97 | 14,961,270 |
| 2023-05-29 | $14.89 | $15.07 | $14.67 | $14.75 | $14.75 | 17,361,820 |
| 2023-05-26 | $15.29 | $15.39 | $15.01 | $15.17 | $15.17 | 15,859,280 |
| 2023-05-25 | $15.70 | $15.88 | $15.04 | $15.40 | $15.40 | 20,951,080 |
| 2023-05-24 | $16.33 | $16.37 | $15.65 | $15.88 | $15.88 | 18,769,420 |
| 2023-05-23 | $16.86 | $17.18 | $16.27 | $16.27 | $16.27 | 26,797,910 |
| 2023-05-22 | $16.13 | $17.22 | $15.92 | $16.98 | $16.98 | 37,094,460 |
| 2023-05-19 | $16.04 | $16.66 | $15.41 | $16.31 | $16.31 | 32,007,710 |
| 2023-05-18 | $16.30 | $16.45 | $15.70 | $15.77 | $15.77 | 26,882,250 |
| 2023-05-17 | $15.80 | $16.77 | $15.70 | $16.33 | $16.33 | 26,827,440 |
| 2023-05-16 | $17.71 | $18.00 | $16.47 | $16.47 | $16.47 | 40,767,420 |
| 2023-05-15 | $18.00 | $19.24 | $17.08 | $18.30 | $18.30 | 59,191,280 |
| 2023-05-12 | $16.68 | $17.79 | $16.27 | $17.79 | $17.79 | 44,292,780 |
| 2023-05-11 | $16.03 | $16.54 | $15.90 | $16.17 | $16.17 | 29,068,780 |
| 2023-05-10 | $15.40 | $16.23 | $15.33 | $16.14 | $16.14 | 31,418,750 |
| 2023-05-09 | $15.66 | $16.15 | $15.40 | $15.50 | $15.50 | 24,230,920 |
| 2023-05-08 | $16.07 | $16.28 | $15.46 | $15.64 | $15.64 | 29,596,640 |
| 2023-05-05 | $16.09 | $16.74 | $15.89 | $16.22 | $16.22 | 31,638,480 |
| 2023-05-04 | $17.40 | $17.40 | $15.80 | $16.16 | $16.16 | 35,105,350 |
| 2023-05-03 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-05-02 | $17.50 | $17.50 | $17.50 | $17.50 | $17.50 | 0 |
| 2023-04-28 | $16.45 | $17.65 | $16.45 | $17.50 | $17.50 | 31,907,560 |
| 2023-04-27 | $17.70 | $18.30 | $16.73 | $16.79 | $16.79 | 32,232,470 |
| 2023-04-26 | $18.28 | $19.16 | $17.87 | $18.24 | $18.24 | 37,529,970 |
| 2023-04-25 | $18.84 | $18.85 | $17.51 | $18.24 | $18.24 | 36,272,650 |
| 2023-04-24 | $18.61 | $19.58 | $17.43 | $19.32 | $19.32 | 45,363,290 |
| 2023-04-21 | $19.92 | $21.00 | $18.30 | $19.10 | $19.10 | 53,600,720 |
| 2023-04-20 | $20.50 | $21.15 | $19.99 | $20.20 | $20.20 | 65,922,930 |
| 2023-04-19 | $19.85 | $22.21 | $19.46 | $22.21 | $22.21 | 77,099,080 |
| 2023-04-18 | $20.00 | $20.37 | $19.16 | $20.19 | $20.19 | 46,778,120 |
| 2023-04-17 | $20.51 | $21.50 | $19.06 | $20.00 | $20.00 | 58,974,650 |
| 2023-04-14 | $20.93 | $20.93 | $19.33 | $20.93 | $20.93 | 76,028,440 |
| 2023-04-13 | $18.30 | $19.03 | $18.01 | $19.03 | $19.03 | 22,837,080 |
| 2023-04-12 | $17.24 | $17.30 | $16.70 | $17.30 | $17.30 | 45,726,120 |
| 2023-04-11 | $15.73 | $15.73 | $15.40 | $15.73 | $15.73 | 22,975,320 |
| 2023-04-10 | $13.02 | $14.30 | $13.00 | $14.30 | $14.30 | 44,187,570 |
| 2023-04-07 | $12.86 | $13.18 | $12.81 | $13.00 | $13.00 | 14,549,830 |
| 2023-04-06 | $13.29 | $13.37 | $12.80 | $12.84 | $12.84 | 20,355,260 |
| 2023-04-05 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0 |
| 2023-04-04 | $13.52 | $13.86 | $13.28 | $13.38 | $13.38 | 19,279,800 |
| 2023-04-03 | $13.48 | $13.83 | $13.36 | $13.62 | $13.62 | 20,044,050 |
| 2023-03-31 | $13.40 | $13.64 | $13.26 | $13.40 | $13.40 | 17,317,380 |
| 2023-03-30 | $13.21 | $13.65 | $13.01 | $13.63 | $13.63 | 24,162,030 |
| 2023-03-29 | $13.49 | $13.86 | $13.22 | $13.33 | $13.33 | 22,908,140 |
| 2023-03-28 | $13.26 | $13.92 | $13.21 | $13.48 | $13.48 | 32,746,400 |
| 2023-03-27 | $12.73 | $13.46 | $12.68 | $13.46 | $13.46 | 35,341,430 |
| 2023-03-24 | $12.68 | $12.94 | $12.60 | $12.73 | $12.73 | 20,812,890 |
| 2023-03-23 | $12.58 | $12.70 | $12.34 | $12.67 | $12.67 | 18,791,000 |
| 2023-03-22 | $12.63 | $12.92 | $12.50 | $12.90 | $12.90 | 27,830,760 |
| 2023-03-21 | $12.64 | $13.33 | $12.47 | $12.50 | $12.50 | 36,776,830 |
| 2023-03-20 | $12.90 | $13.01 | $12.58 | $12.64 | $12.64 | 33,413,530 |
| 2023-03-17 | $12.03 | $13.00 | $11.89 | $13.00 | $13.00 | 28,328,050 |
| 2023-03-16 | $11.72 | $12.00 | $11.40 | $11.82 | $11.82 | 14,346,860 |
| 2023-03-15 | $11.76 | $11.99 | $11.56 | $11.75 | $11.75 | 10,299,620 |
| 2023-03-14 | $11.98 | $11.98 | $11.64 | $11.72 | $11.72 | 11,722,300 |
| 2023-03-13 | $11.60 | $12.12 | $11.56 | $12.00 | $12.00 | 14,244,060 |
| 2023-03-10 | $11.92 | $12.01 | $11.68 | $11.68 | $11.68 | 11,118,720 |
| 2023-03-09 | $12.31 | $12.38 | $11.82 | $11.98 | $11.98 | 15,449,920 |
| 2023-03-08 | $11.90 | $12.66 | $11.85 | $12.15 | $12.15 | 21,892,810 |
| 2023-03-07 | $11.99 | $12.10 | $11.80 | $11.85 | $11.85 | 17,949,390 |
| 2023-03-06 | $11.52 | $12.31 | $11.44 | $12.07 | $12.07 | 27,862,540 |
| 2023-03-03 | $11.48 | $11.60 | $11.40 | $11.52 | $11.52 | 9,443,520 |
| 2023-03-02 | $11.42 | $11.65 | $11.37 | $11.48 | $11.48 | 11,850,080 |
| 2023-03-01 | $11.40 | $11.47 | $11.31 | $11.45 | $11.45 | 10,470,600 |
| 2023-02-28 | $11.20 | $11.45 | $11.13 | $11.39 | $11.39 | 14,429,830 |
| 2023-02-27 | $10.97 | $11.24 | $10.88 | $11.16 | $11.16 | 8,635,990 |
| 2023-02-24 | $10.96 | $11.00 | $10.85 | $10.97 | $10.97 | 4,071,000 |
| 2023-02-23 | $11.12 | $11.15 | $10.93 | $10.96 | $10.96 | 4,979,940 |
| 2023-02-22 | $11.04 | $11.11 | $10.93 | $11.08 | $11.08 | 5,435,140 |
| 2023-02-21 | $11.08 | $11.10 | $10.92 | $11.05 | $11.05 | 6,425,400 |
| 2023-02-20 | $10.84 | $11.04 | $10.61 | $11.01 | $11.01 | 7,003,530 |
| 2023-02-17 | $10.79 | $11.03 | $10.73 | $10.94 | $10.94 | 7,917,840 |
| 2023-02-16 | $11.10 | $11.25 | $10.80 | $10.87 | $10.87 | 9,679,460 |
| 2023-02-15 | $11.29 | $11.29 | $11.05 | $11.10 | $11.10 | 7,339,640 |
| 2023-02-14 | $11.44 | $11.44 | $11.16 | $11.22 | $11.22 | 10,219,720 |
| 2023-02-13 | $11.28 | $11.46 | $11.07 | $11.44 | $11.44 | 14,929,780 |
| 2023-02-10 | $10.86 | $11.28 | $10.86 | $11.28 | $11.28 | 15,880,640 |
| 2023-02-09 | $10.72 | $10.85 | $10.70 | $10.85 | $10.85 | 6,947,740 |
| 2023-02-08 | $10.84 | $10.94 | $10.73 | $10.76 | $10.76 | 6,544,310 |
| 2023-02-07 | $11.19 | $11.27 | $10.76 | $10.84 | $10.84 | 14,171,760 |
| 2023-02-06 | $11.25 | $11.44 | $11.21 | $11.22 | $11.22 | 9,133,410 |
| 2023-02-03 | $11.41 | $11.41 | $11.20 | $11.26 | $11.26 | 7,224,580 |
| 2023-02-02 | $11.27 | $11.50 | $11.11 | $11.48 | $11.48 | 13,026,260 |
| 2023-02-01 | $11.25 | $11.33 | $11.06 | $11.33 | $11.33 | 12,180,130 |
| 2023-01-31 | $11.52 | $11.57 | $11.12 | $11.24 | $11.24 | 13,492,560 |
| 2023-01-30 | $12.21 | $12.24 | $11.69 | $11.75 | $11.75 | 14,770,520 |
| 2023-01-20 | $11.54 | $11.80 | $11.50 | $11.70 | $11.70 | 9,681,130 |
| 2023-01-19 | $11.50 | $11.86 | $11.46 | $11.55 | $11.55 | 12,242,200 |
| 2023-01-18 | $11.80 | $11.82 | $11.53 | $11.55 | $11.55 | 13,141,890 |
| 2023-01-17 | $11.39 | $12.00 | $11.27 | $11.98 | $11.98 | 21,736,880 |
| 2023-01-16 | $11.47 | $11.50 | $11.31 | $11.38 | $11.38 | 11,695,320 |
| 2023-01-13 | $11.50 | $11.50 | $11.16 | $11.35 | $11.35 | 13,938,510 |
| 2023-01-12 | $11.90 | $12.08 | $11.22 | $11.28 | $11.28 | 24,599,940 |
| 2023-01-11 | $12.77 | $12.77 | $11.97 | $12.04 | $12.04 | 26,630,170 |
| 2023-01-10 | $12.88 | $13.20 | $12.58 | $12.79 | $12.79 | 21,674,420 |
| 2023-01-09 | $12.76 | $13.16 | $12.52 | $12.88 | $12.88 | 25,713,680 |
| 2023-01-06 | $13.75 | $13.93 | $12.81 | $13.25 | $13.25 | 39,195,490 |
| 2023-01-05 | $13.00 | $14.55 | $12.63 | $13.67 | $13.67 | 48,443,510 |
| 2023-01-04 | $12.52 | $13.46 | $12.52 | $13.32 | $13.32 | 42,398,510 |
| 2023-01-03 | $12.96 | $13.00 | $12.31 | $12.65 | $12.65 | 37,266,090 |
| 2023-01-02 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 0 |
| 2022-12-30 | $12.80 | $13.90 | $12.50 | $13.34 | $13.34 | 53,513,020 |
| 2022-12-29 | $13.20 | $14.52 | $13.00 | $13.61 | $13.61 | 71,954,850 |
| 2022-12-28 | $11.70 | $13.20 | $11.41 | $13.20 | $13.20 | 52,709,860 |
| 2022-12-27 | $11.83 | $12.15 | $11.03 | $12.00 | $12.00 | 41,790,140 |
| 2022-12-26 | $11.33 | $12.00 | $11.05 | $11.72 | $11.72 | 28,963,040 |
| 2022-12-23 | $11.13 | $11.64 | $11.06 | $11.26 | $11.26 | 23,665,900 |
| 2022-12-22 | $11.39 | $11.74 | $11.01 | $11.02 | $11.02 | 27,036,800 |
| 2022-12-21 | $10.92 | $11.67 | $10.92 | $11.50 | $11.50 | 24,339,740 |
| 2022-12-20 | $11.30 | $11.46 | $10.88 | $10.93 | $10.93 | 21,030,780 |
| 2022-12-19 | $11.69 | $11.87 | $11.27 | $11.49 | $11.49 | 23,555,980 |
| 2022-12-16 | $11.45 | $12.02 | $11.20 | $11.94 | $11.94 | 33,434,130 |
| 2022-12-15 | $12.07 | $12.29 | $11.51 | $11.61 | $11.61 | 45,761,150 |
| 2022-12-14 | $11.31 | $12.67 | $11.20 | $12.42 | $12.42 | 62,740,400 |
| 2022-12-13 | $10.81 | $11.99 | $10.64 | $11.52 | $11.52 | 49,027,820 |
| 2022-12-12 | $10.65 | $11.08 | $10.64 | $10.95 | $10.95 | 30,059,180 |
| 2022-12-09 | $10.88 | $10.97 | $10.54 | $10.77 | $10.77 | 36,574,600 |
| 2022-12-08 | $11.20 | $12.00 | $10.58 | $11.34 | $11.34 | 60,595,870 |
| 2022-12-07 | $10.15 | $11.30 | $10.00 | $11.30 | $11.30 | 39,374,310 |
| 2022-12-06 | $10.15 | $10.50 | $10.13 | $10.27 | $10.27 | 18,560,720 |
| 2022-12-05 | $10.40 | $10.50 | $9.98 | $10.03 | $10.03 | 14,503,180 |
| 2022-12-01 | $10.40 | $10.65 | $9.90 | $10.01 | $10.01 | 23,001,620 |
| 2022-11-30 | $9.98 | $10.23 | $9.78 | $10.15 | $10.15 | 19,863,600 |
| 2022-11-29 | $9.09 | $10.17 | $9.09 | $10.06 | $10.06 | 26,042,580 |
| 2022-11-28 | $8.70 | $9.29 | $8.60 | $9.26 | $9.26 | 14,624,140 |
| 2022-11-25 | $8.87 | $8.95 | $8.75 | $8.83 | $8.83 | 6,296,200 |
| 2022-11-24 | $8.86 | $9.01 | $8.85 | $8.88 | $8.88 | 7,362,500 |
| 2022-11-23 | $8.91 | $9.05 | $8.69 | $8.82 | $8.82 | 8,106,460 |
| 2022-11-22 | $9.34 | $9.38 | $8.93 | $8.99 | $8.99 | 9,755,540 |
| 2022-11-21 | $9.52 | $9.60 | $9.17 | $9.28 | $9.28 | 10,762,700 |
| 2022-11-18 | $9.99 | $9.99 | $9.51 | $9.55 | $9.55 | 13,840,320 |
| 2022-11-17 | $9.87 | $10.13 | $9.74 | $10.00 | $10.00 | 15,048,460 |
| 2022-11-16 | $10.45 | $10.56 | $9.81 | $9.87 | $9.87 | 19,754,260 |
| 2022-11-15 | $10.20 | $10.72 | $10.01 | $10.09 | $10.09 | 24,265,520 |
| 2022-11-14 | $10.20 | $10.46 | $9.93 | $10.01 | $10.01 | 27,586,110 |
| 2022-11-11 | $10.50 | $11.46 | $9.76 | $10.72 | $10.72 | 47,335,180 |
| 2022-11-10 | $9.77 | $10.96 | $9.68 | $10.64 | $10.64 | 36,600,200 |
| 2022-11-09 | $9.57 | $10.28 | $9.47 | $9.96 | $9.96 | 14,467,940 |
| 2022-11-08 | $9.70 | $9.81 | $9.36 | $9.48 | $9.48 | 7,022,200 |
| 2022-11-07 | $9.46 | $9.79 | $9.40 | $9.68 | $9.68 | 9,002,820 |
| 2022-11-04 | $9.34 | $10.04 | $9.23 | $9.74 | $9.74 | 12,870,220 |
| 2022-11-03 | $8.96 | $9.54 | $8.85 | $9.34 | $9.34 | 10,206,200 |
| 2022-11-02 | $8.69 | $9.26 | $8.65 | $8.98 | $8.98 | 11,565,700 |
| 2022-11-01 | $8.23 | $8.78 | $8.08 | $8.71 | $8.71 | 9,449,780 |
| 2022-10-31 | $8.23 | $8.30 | $7.78 | $8.15 | $8.15 | 4,862,280 |
| 2022-10-28 | $8.51 | $8.65 | $8.19 | $8.29 | $8.29 | 5,286,520 |
| 2022-10-27 | $8.48 | $8.62 | $8.36 | $8.50 | $8.50 | 5,520,500 |
| 2022-10-26 | $8.21 | $8.47 | $8.10 | $8.38 | $8.38 | 4,952,740 |
| 2022-10-25 | $8.10 | $8.26 | $8.03 | $8.20 | $8.20 | 4,499,660 |
| 2022-10-24 | $8.34 | $8.45 | $8.04 | $8.05 | $8.05 | 5,402,300 |
| 2022-10-21 | $8.38 | $8.52 | $8.35 | $8.40 | $8.40 | 4,157,240 |
| 2022-10-20 | $8.19 | $8.73 | $8.10 | $8.52 | $8.52 | 9,427,830 |
| 2022-10-19 | $8.29 | $8.51 | $8.23 | $8.28 | $8.28 | 4,693,300 |
| 2022-10-18 | $8.28 | $8.65 | $8.26 | $8.30 | $8.30 | 8,083,550 |
| 2022-10-17 | $8.10 | $8.24 | $8.05 | $8.22 | $8.22 | 3,977,670 |
| 2022-10-14 | $8.09 | $8.18 | $8.07 | $8.13 | $8.13 | 4,677,620 |
| 2022-10-13 | $7.97 | $8.15 | $7.84 | $8.06 | $8.06 | 5,389,300 |
| 2022-10-12 | $7.96 | $8.01 | $7.62 | $7.97 | $7.97 | 6,786,520 |
| 2022-10-11 | $8.09 | $8.15 | $7.84 | $7.94 | $7.94 | 5,427,780 |
| 2022-10-10 | $8.67 | $8.67 | $8.08 | $8.13 | $8.13 | 7,863,260 |
| 2022-09-30 | $9.21 | $9.26 | $8.74 | $8.74 | $8.74 | 11,143,010 |
| 2022-09-29 | $9.82 | $9.88 | $9.15 | $9.21 | $9.21 | 12,119,500 |
| 2022-09-28 | $10.21 | $10.24 | $9.64 | $9.72 | $9.72 | 8,928,800 |
| 2022-09-27 | $9.59 | $10.23 | $9.26 | $10.20 | $10.20 | 16,361,980 |
| 2022-09-26 | $9.15 | $9.75 | $9.14 | $9.55 | $9.55 | 11,101,120 |
| 2022-09-23 | $9.52 | $9.66 | $9.22 | $9.28 | $9.28 | 7,174,520 |
| 2022-09-22 | $9.94 | $10.05 | $9.40 | $9.62 | $9.62 | 12,237,680 |
| 2022-09-21 | $10.07 | $10.15 | $9.72 | $10.01 | $10.01 | 10,858,560 |
| 2022-09-20 | $10.23 | $10.28 | $9.96 | $10.19 | $10.19 | 12,930,120 |
| 2022-09-19 | $9.84 | $10.24 | $9.72 | $10.24 | $10.24 | 15,702,560 |
| 2022-09-16 | $9.97 | $10.28 | $9.76 | $9.83 | $9.83 | 11,376,880 |
| 2022-09-15 | $10.08 | $10.22 | $9.88 | $10.05 | $10.05 | 7,283,460 |
| 2022-09-14 | $9.92 | $10.15 | $9.86 | $10.04 | $10.04 | 6,014,960 |
| 2022-09-13 | $10.04 | $10.10 | $9.91 | $10.06 | $10.06 | 6,142,120 |
| 2022-09-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-09-09 | $10.05 | $10.06 | $9.84 | $9.99 | $9.99 | 8,310,000 |
| 2022-09-08 | $10.02 | $10.30 | $9.96 | $10.19 | $10.19 | 12,953,040 |
| 2022-09-07 | $9.89 | $10.05 | $9.78 | $9.95 | $9.95 | 7,252,700 |
| 2022-09-06 | $9.76 | $10.00 | $9.60 | $9.90 | $9.90 | 8,028,000 |
| 2022-09-05 | $9.95 | $10.03 | $9.69 | $9.74 | $9.74 | 6,932,660 |
| 2022-09-02 | $9.61 | $9.96 | $9.47 | $9.95 | $9.95 | 9,748,760 |
| 2022-09-01 | $9.85 | $10.16 | $9.62 | $9.67 | $9.67 | 11,253,020 |
| 2022-08-31 | $9.77 | $9.94 | $9.61 | $9.85 | $9.85 | 11,015,660 |
| 2022-08-30 | $9.68 | $9.85 | $9.60 | $9.75 | $9.75 | 8,075,900 |
| 2022-08-29 | $9.39 | $9.79 | $9.36 | $9.72 | $9.72 | 8,380,500 |
| 2022-08-26 | $9.47 | $9.76 | $9.43 | $9.60 | $9.60 | 9,468,300 |
| 2022-08-25 | $9.49 | $9.58 | $9.33 | $9.43 | $9.43 | 7,423,600 |
| 2022-08-24 | $9.52 | $9.76 | $9.40 | $9.47 | $9.47 | 9,432,320 |
| 2022-08-23 | $9.13 | $9.66 | $9.13 | $9.52 | $9.52 | 11,179,900 |
| 2022-08-22 | $9.01 | $9.29 | $8.91 | $9.22 | $9.22 | 6,403,840 |
| 2022-08-19 | $9.15 | $9.17 | $9.01 | $9.01 | $9.01 | 3,703,120 |
| 2022-08-18 | $9.32 | $9.34 | $9.04 | $9.10 | $9.10 | 5,524,760 |
| 2022-08-17 | $9.26 | $9.41 | $9.22 | $9.32 | $9.32 | 4,302,820 |
| 2022-08-16 | $9.25 | $9.36 | $9.20 | $9.27 | $9.27 | 3,478,600 |
| 2022-08-15 | $9.41 | $9.41 | $9.22 | $9.27 | $9.27 | 4,151,900 |
| 2022-08-12 | $9.23 | $9.44 | $9.20 | $9.43 | $9.43 | 6,131,920 |
| 2022-08-11 | $9.15 | $9.29 | $9.11 | $9.23 | $9.23 | 4,445,320 |
| 2022-08-10 | $9.19 | $9.20 | $9.01 | $9.11 | $9.11 | 3,147,720 |
| 2022-08-09 | $9.30 | $9.33 | $9.13 | $9.16 | $9.16 | 3,516,700 |
| 2022-08-08 | $9.07 | $9.27 | $8.89 | $9.24 | $9.24 | 4,874,000 |
| 2022-08-05 | $9.34 | $9.35 | $9.11 | $9.29 | $9.29 | 4,956,500 |
| 2022-08-04 | $9.08 | $9.27 | $8.86 | $9.27 | $9.27 | 7,462,780 |
| 2022-08-03 | $9.05 | $9.29 | $8.85 | $8.87 | $8.87 | 6,884,380 |
| 2022-08-02 | $9.85 | $9.85 | $8.94 | $9.09 | $9.09 | 12,246,980 |
| 2022-08-01 | $9.98 | $10.04 | $9.86 | $9.93 | $9.93 | 4,513,040 |
| 2022-07-29 | $10.18 | $10.22 | $9.99 | $9.99 | $9.99 | 7,970,840 |
| 2022-07-28 | $10.33 | $10.41 | $10.20 | $10.21 | $10.21 | 7,183,560 |
| 2022-07-27 | $10.30 | $10.44 | $10.25 | $10.32 | $10.32 | 7,609,210 |
| 2022-07-26 | $10.59 | $10.75 | $10.43 | $10.52 | $10.52 | 10,511,700 |
| 2022-07-25 | $10.40 | $10.42 | $10.15 | $10.27 | $10.27 | 5,923,500 |
| 2022-07-22 | $10.44 | $10.58 | $10.28 | $10.41 | $10.41 | 6,447,480 |
| 2022-07-21 | $10.77 | $10.88 | $10.46 | $10.46 | $10.46 | 9,019,100 |
| 2022-07-20 | $10.53 | $10.95 | $10.52 | $10.70 | $10.70 | 9,813,040 |
| 2022-07-19 | $10.85 | $10.98 | $10.63 | $10.66 | $10.66 | 11,840,120 |
| 2022-07-18 | $10.34 | $10.70 | $10.22 | $10.63 | $10.63 | 10,350,900 |
| 2022-07-15 | $10.21 | $10.72 | $10.06 | $10.50 | $10.50 | 15,591,850 |
| 2022-07-14 | $10.30 | $10.40 | $10.15 | $10.32 | $10.32 | 6,237,320 |
| 2022-07-13 | $10.16 | $10.40 | $10.15 | $10.30 | $10.30 | 7,239,680 |
| 2022-07-12 | $10.47 | $10.47 | $10.14 | $10.15 | $10.15 | 8,423,540 |
| 2022-07-11 | $10.40 | $10.67 | $10.23 | $10.50 | $10.50 | 9,018,580 |
| 2022-07-08 | $10.80 | $10.92 | $10.55 | $10.61 | $10.61 | 10,807,100 |
| 2022-07-07 | $10.59 | $10.73 | $10.40 | $10.51 | $10.51 | 9,845,820 |
| 2022-07-06 | $11.00 | $11.00 | $10.50 | $10.59 | $10.59 | 18,018,080 |
| 2022-07-05 | $11.25 | $11.52 | $11.16 | $11.36 | $11.36 | 13,608,120 |
| 2022-07-04 | $11.26 | $11.51 | $11.15 | $11.28 | $11.28 | 17,472,940 |
| 2022-07-01 | $12.44 | $12.44 | $11.48 | $11.67 | $11.67 | 28,360,950 |
| 2022-06-30 | $12.88 | $13.50 | $12.51 | $12.76 | $12.76 | 41,136,940 |
| 2022-06-29 | $12.65 | $13.01 | $12.28 | $12.37 | $12.37 | 30,260,480 |
| 2022-06-28 | $11.96 | $12.80 | $11.92 | $12.64 | $12.64 | 34,636,810 |
| 2022-06-27 | $12.44 | $13.03 | $12.13 | $12.14 | $12.14 | 35,968,970 |
| 2022-06-24 | $11.83 | $12.57 | $11.67 | $12.46 | $12.46 | 33,637,480 |
| 2022-06-23 | $11.70 | $11.94 | $11.17 | $11.66 | $11.66 | 22,520,770 |
| 2022-06-22 | $12.00 | $12.16 | $11.67 | $11.72 | $11.72 | 22,434,520 |
| 2022-06-21 | $11.39 | $12.64 | $11.23 | $12.16 | $12.16 | 35,495,650 |
| 2022-06-20 | $11.21 | $11.75 | $11.09 | $11.49 | $11.49 | 26,059,100 |
| 2022-06-17 | $10.98 | $11.28 | $10.80 | $11.28 | $11.28 | 20,184,190 |
| 2022-06-16 | $10.90 | $11.34 | $10.83 | $11.00 | $11.00 | 24,261,450 |
| 2022-06-15 | $10.32 | $11.39 | $10.21 | $10.94 | $10.94 | 31,852,310 |
| 2022-06-14 | $10.04 | $10.58 | $9.93 | $10.45 | $10.45 | 20,533,770 |
| 2022-06-13 | $9.89 | $10.28 | $9.88 | $10.11 | $10.11 | 11,991,430 |
| 2022-06-10 | $9.88 | $10.32 | $9.87 | $10.04 | $10.04 | 11,257,760 |
| 2022-06-09 | $10.16 | $10.19 | $9.81 | $9.91 | $9.91 | 11,001,600 |
| 2022-06-08 | $10.28 | $10.39 | $9.98 | $10.22 | $10.22 | 12,673,870 |
| 2022-06-07 | $10.54 | $10.71 | $10.25 | $10.31 | $10.31 | 13,540,740 |
| 2022-06-06 | $10.40 | $10.74 | $10.35 | $10.57 | $10.57 | 14,171,810 |
| 2022-06-02 | $10.84 | $10.94 | $10.42 | $10.57 | $10.57 | 20,578,440 |
| 2022-06-01 | $11.03 | $11.43 | $10.83 | $10.97 | $10.97 | 25,866,600 |
| 2022-05-31 | $11.03 | $11.18 | $10.73 | $11.00 | $11.00 | 24,159,100 |
| 2022-05-30 | $10.80 | $11.15 | $10.59 | $11.14 | $11.14 | 31,580,710 |
| 2022-05-27 | $10.80 | $10.87 | $10.34 | $10.55 | $10.55 | 17,186,720 |
| 2022-05-26 | $10.65 | $10.89 | $10.37 | $10.71 | $10.71 | 16,751,520 |
| 2022-05-25 | $10.20 | $10.66 | $10.03 | $10.61 | $10.61 | 18,777,490 |
| 2022-05-24 | $10.90 | $11.11 | $10.26 | $10.26 | $10.26 | 21,307,360 |
| 2022-05-23 | $10.73 | $11.10 | $10.61 | $10.90 | $10.90 | 20,148,300 |
| 2022-05-20 | $10.61 | $10.85 | $10.48 | $10.63 | $10.63 | 17,762,180 |
| 2022-05-19 | $10.50 | $10.90 | $10.48 | $10.59 | $10.59 | 18,824,390 |
| 2022-05-18 | $10.89 | $11.20 | $10.61 | $10.83 | $10.83 | 20,000,790 |
| 2022-05-17 | $10.95 | $11.08 | $10.39 | $10.79 | $10.79 | 23,739,570 |
| 2022-05-16 | $10.73 | $11.50 | $10.58 | $11.03 | $11.03 | 28,913,380 |
| 2022-05-13 | $10.46 | $10.86 | $10.08 | $10.68 | $10.68 | 23,411,370 |
| 2022-05-12 | $10.20 | $10.70 | $10.15 | $10.51 | $10.51 | 21,481,200 |
| 2022-05-11 | $10.63 | $11.18 | $10.25 | $10.31 | $10.31 | 34,547,460 |
| 2022-05-10 | $10.17 | $10.95 | $10.01 | $10.65 | $10.65 | 24,356,090 |
| 2022-05-09 | $9.90 | $10.85 | $9.77 | $10.35 | $10.35 | 24,070,080 |
| 2022-05-06 | $9.63 | $10.50 | $9.63 | $10.00 | $10.00 | 21,538,020 |
| 2022-05-05 | $9.57 | $10.40 | $9.32 | $10.08 | $10.08 | 24,578,450 |
| 2022-05-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-05-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-04-29 | $9.28 | $9.83 | $9.27 | $9.70 | $9.70 | 22,712,520 |
| 2022-04-28 | $10.00 | $10.00 | $9.23 | $9.42 | $9.42 | 26,596,410 |
| 2022-04-27 | $9.41 | $10.07 | $9.27 | $10.06 | $10.06 | 25,455,490 |
| 2022-04-26 | $9.73 | $10.20 | $9.67 | $9.80 | $9.80 | 23,994,150 |
| 2022-04-25 | $9.75 | $10.42 | $9.54 | $9.54 | $9.54 | 23,872,350 |
| 2022-04-22 | $10.58 | $10.97 | $10.58 | $10.58 | $10.58 | 22,951,510 |
| 2022-04-21 | $12.71 | $12.93 | $11.75 | $11.75 | $11.75 | 21,012,340 |
| 2022-04-20 | $12.30 | $13.30 | $12.20 | $13.06 | $13.06 | 28,265,200 |
| 2022-04-19 | $12.28 | $12.79 | $12.02 | $12.30 | $12.30 | 18,996,520 |
| 2022-04-18 | $12.50 | $12.94 | $12.21 | $12.37 | $12.37 | 20,793,700 |
| 2022-04-15 | $13.14 | $13.72 | $12.90 | $13.27 | $13.27 | 24,526,820 |
| 2022-04-14 | $13.00 | $13.58 | $12.74 | $13.08 | $13.08 | 22,286,340 |
| 2022-04-13 | $14.00 | $14.54 | $13.29 | $13.32 | $13.32 | 36,024,460 |
| 2022-04-12 | $13.12 | $14.45 | $13.00 | $14.45 | $14.45 | 40,936,240 |
| 2022-04-11 | $13.50 | $13.79 | $12.88 | $13.14 | $13.14 | 22,640,300 |
| 2022-04-08 | $13.43 | $14.25 | $12.74 | $13.97 | $13.97 | 33,808,780 |
| 2022-04-07 | $14.67 | $15.04 | $13.60 | $13.63 | $13.63 | 32,195,480 |
| 2022-04-06 | $14.60 | $15.37 | $14.20 | $14.98 | $14.98 | 37,770,490 |
| 2022-04-05 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2022-04-04 | $15.58 | $15.58 | $15.58 | $15.58 | $15.58 | 0 |
| 2022-04-01 | $14.49 | $16.19 | $14.49 | $15.58 | $15.58 | 43,200,820 |
| 2022-03-31 | $14.57 | $15.47 | $13.90 | $14.86 | $14.86 | 41,626,910 |
| 2022-03-30 | $15.25 | $15.66 | $14.19 | $15.33 | $15.33 | 43,946,600 |
| 2022-03-29 | $14.40 | $15.73 | $14.30 | $14.79 | $14.79 | 52,402,750 |
| 2022-03-28 | $12.65 | $14.30 | $12.55 | $14.30 | $14.30 | 34,976,420 |
| 2022-03-25 | $12.24 | $13.43 | $11.96 | $13.00 | $13.00 | 33,877,520 |
| 2022-03-24 | $12.37 | $12.72 | $12.02 | $12.22 | $12.22 | 18,010,790 |
| 2022-03-23 | $12.68 | $13.20 | $12.46 | $12.51 | $12.51 | 27,264,080 |
| 2022-03-22 | $13.70 | $13.89 | $12.77 | $12.81 | $12.81 | 39,884,810 |
| 2022-03-21 | $12.76 | $14.19 | $12.70 | $14.19 | $14.19 | 36,411,730 |
| 2022-03-18 | $12.38 | $13.80 | $12.30 | $12.90 | $12.90 | 48,090,640 |
| 2022-03-17 | $12.50 | $13.06 | $12.27 | $13.06 | $13.06 | 52,555,460 |
| 2022-03-16 | $11.50 | $11.87 | $11.36 | $11.87 | $11.87 | 27,844,090 |
| 2022-03-15 | $10.69 | $11.68 | $10.59 | $10.79 | $10.79 | 30,333,990 |
| 2022-03-14 | $10.89 | $11.32 | $10.70 | $10.70 | $10.70 | 27,446,160 |
| 2022-03-11 | $10.00 | $11.39 | $9.90 | $11.39 | $11.39 | 32,913,050 |
| 2022-03-10 | $10.42 | $10.88 | $10.31 | $10.35 | $10.35 | 17,752,620 |
| 2022-03-09 | $10.01 | $10.60 | $9.75 | $10.46 | $10.46 | 20,198,040 |
| 2022-03-08 | $10.40 | $10.80 | $9.90 | $10.01 | $10.01 | 18,478,720 |
| 2022-03-07 | $10.50 | $10.80 | $10.25 | $10.32 | $10.32 | 17,471,040 |
| 2022-03-04 | $11.10 | $11.41 | $10.92 | $11.20 | $11.20 | 19,710,980 |
| 2022-03-03 | $10.96 | $11.78 | $10.83 | $11.36 | $11.36 | 29,211,640 |
| 2022-03-02 | $10.75 | $11.15 | $10.72 | $10.80 | $10.80 | 15,737,090 |
| 2022-03-01 | $10.68 | $11.14 | $10.45 | $10.95 | $10.95 | 23,121,880 |
| 2022-02-28 | $10.74 | $10.83 | $10.07 | $10.50 | $10.50 | 17,332,780 |
| 2022-02-25 | $11.10 | $11.20 | $10.61 | $10.83 | $10.83 | 20,344,700 |
| 2022-02-24 | $11.76 | $12.40 | $10.93 | $10.98 | $10.98 | 29,404,630 |
| 2022-02-23 | $11.88 | $12.46 | $11.75 | $12.14 | $12.14 | 24,375,340 |
| 2022-02-22 | $11.95 | $12.65 | $11.64 | $11.92 | $11.92 | 24,679,740 |
| 2022-02-21 | $12.05 | $12.69 | $11.71 | $12.20 | $12.20 | 25,072,660 |
| 2022-02-18 | $11.80 | $12.77 | $11.70 | $12.11 | $12.11 | 24,030,350 |
| 2022-02-17 | $13.10 | $13.12 | $12.56 | $12.56 | $12.56 | 34,939,360 |
| 2022-02-16 | $12.67 | $14.26 | $12.49 | $13.96 | $13.96 | 50,273,400 |
| 2022-02-15 | $13.99 | $14.00 | $12.96 | $12.96 | $12.96 | 39,093,540 |
| 2022-02-14 | $13.10 | $14.40 | $12.80 | $14.40 | $14.40 | 47,224,580 |
| 2022-02-11 | $11.79 | $13.09 | $11.50 | $13.09 | $13.09 | 55,814,300 |
| 2022-02-10 | $10.67 | $11.90 | $10.51 | $11.90 | $11.90 | 46,348,920 |
| 2022-02-09 | $10.12 | $11.51 | $9.91 | $10.82 | $10.82 | 55,160,890 |
| 2022-02-08 | $9.38 | $10.46 | $9.26 | $10.46 | $10.46 | 38,344,640 |
| 2022-02-07 | $8.91 | $10.00 | $8.33 | $9.51 | $9.51 | 43,151,600 |
| 2022-02-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2022-02-03 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2022-02-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2022-02-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 0 |
| 2022-01-28 | $9.07 | $10.80 | $9.07 | $9.25 | $9.25 | 54,934,380 |
| 2022-01-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,822,100 |
| 2022-01-26 | $12.61 | $12.61 | $10.95 | $11.20 | $11.20 | 61,646,920 |
| 2022-01-25 | $9.80 | $11.46 | $9.39 | $11.46 | $11.46 | 38,728,460 |
| 2022-01-24 | $9.99 | $10.42 | $8.91 | $10.42 | $10.42 | 42,242,500 |
| 2022-01-21 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 6,088,650 |
| 2022-01-20 | $8.86 | $9.20 | $8.37 | $8.61 | $8.61 | 24,742,760 |
| 2022-01-19 | $7.78 | $8.54 | $7.78 | $8.54 | $8.54 | 7,670,700 |
| 2022-01-18 | $8.08 | $8.32 | $7.76 | $7.76 | $7.76 | 10,268,090 |
| 2022-01-17 | $8.08 | $8.25 | $8.01 | $8.16 | $8.16 | 9,105,440 |
| 2022-01-14 | $8.46 | $8.58 | $8.12 | $8.27 | $8.27 | 14,603,940 |
| 2022-01-13 | $8.50 | $9.14 | $8.17 | $8.67 | $8.67 | 23,623,130 |
| 2022-01-12 | $7.61 | $8.35 | $7.51 | $8.35 | $8.35 | 10,178,500 |
| 2022-01-11 | $7.69 | $7.90 | $7.59 | $7.59 | $7.59 | 6,325,110 |
| 2022-01-10 | $7.63 | $7.76 | $7.01 | $7.72 | $7.72 | 9,597,620 |
| 2022-01-07 | $7.85 | $8.69 | $7.67 | $7.69 | $7.69 | 15,593,500 |
| 2022-01-06 | $8.29 | $8.30 | $7.77 | $8.00 | $8.00 | 19,656,260 |
| 2022-01-05 | $7.54 | $8.24 | $7.39 | $8.24 | $8.24 | 14,405,160 |
| 2022-01-04 | $7.21 | $7.55 | $7.16 | $7.49 | $7.49 | 5,377,720 |
| 2022-01-03 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2021-12-31 | $7.27 | $7.29 | $7.20 | $7.23 | $7.23 | 3,221,300 |
| 2021-12-30 | $7.21 | $7.42 | $7.13 | $7.33 | $7.33 | 5,353,490 |
| 2021-12-29 | $7.13 | $7.27 | $6.99 | $7.21 | $7.21 | 4,157,010 |
| 2021-12-28 | $7.02 | $7.14 | $6.93 | $7.08 | $7.08 | 2,249,640 |
| 2021-12-27 | $6.96 | $7.07 | $6.89 | $7.02 | $7.02 | 3,587,320 |
| 2021-12-24 | $7.03 | $7.28 | $6.98 | $7.03 | $7.03 | 5,124,140 |
| 2021-12-22 | $7.23 | $7.30 | $7.08 | $7.10 | $7.10 | 4,667,810 |
| 2021-12-21 | $6.87 | $7.32 | $6.85 | $7.28 | $7.28 | 7,617,880 |
| 2021-12-20 | $7.00 | $7.00 | $6.85 | $6.89 | $6.89 | 3,754,690 |
| 2021-12-17 | $7.03 | $7.13 | $6.94 | $7.11 | $7.11 | 5,445,120 |
| 2021-12-16 | $7.05 | $7.27 | $6.86 | $7.06 | $7.06 | 9,902,820 |
| 2021-12-15 | $6.84 | $7.30 | $6.69 | $7.15 | $7.15 | 14,355,540 |
| 2021-12-14 | $6.60 | $6.84 | $6.54 | $6.76 | $6.76 | 5,054,440 |
| 2021-12-13 | $6.67 | $6.67 | $6.55 | $6.60 | $6.60 | 2,300,910 |
| 2021-12-08 | $6.59 | $6.59 | $6.46 | $6.55 | $6.55 | 2,287,640 |
| 2021-12-07 | $6.49 | $6.56 | $6.46 | $6.56 | $6.56 | 1,883,170 |
| 2021-12-06 | $6.60 | $6.60 | $6.44 | $6.51 | $6.51 | 2,645,130 |
| 2021-12-03 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 1,849,760 |
| 2021-12-02 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 1,874,060 |
| 2021-12-01 | $6.70 | $6.70 | $6.58 | $6.68 | $6.68 | 1,596,760 |
| 2021-11-30 | $6.48 | $6.68 | $6.45 | $6.62 | $6.62 | 2,946,640 |
| 2021-11-29 | $6.49 | $6.53 | $6.40 | $6.48 | $6.48 | 2,264,220 |
| 2021-11-26 | $6.62 | $6.64 | $6.53 | $6.62 | $6.62 | 3,439,220 |
| 2021-11-25 | $6.71 | $6.79 | $6.61 | $6.71 | $6.71 | 3,176,210 |
| 2021-11-24 | $6.71 | $6.81 | $6.66 | $6.73 | $6.73 | 3,346,520 |
| 2021-11-23 | $6.69 | $6.81 | $6.67 | $6.71 | $6.71 | 3,393,120 |
| 2021-11-22 | $6.73 | $6.75 | $6.62 | $6.67 | $6.67 | 3,759,220 |
| 2021-11-19 | $6.76 | $6.80 | $6.60 | $6.69 | $6.69 | 5,277,770 |
| 2021-11-18 | $6.79 | $6.95 | $6.76 | $6.80 | $6.80 | 5,995,110 |
| 2021-11-17 | $6.88 | $7.16 | $6.80 | $6.94 | $6.94 | 10,402,990 |
| 2021-11-16 | $7.19 | $7.58 | $6.92 | $7.00 | $7.00 | 18,035,660 |
| 2021-11-15 | $6.37 | $7.02 | $6.37 | $7.02 | $7.02 | 8,258,850 |
| 2021-11-12 | $6.46 | $6.46 | $6.32 | $6.38 | $6.38 | 1,066,300 |
| 2021-11-11 | $6.30 | $6.43 | $6.30 | $6.38 | $6.38 | 1,608,100 |
| 2021-11-10 | $6.32 | $6.35 | $6.25 | $6.33 | $6.33 | 1,525,360 |
| 2021-11-09 | $6.25 | $6.37 | $6.17 | $6.32 | $6.32 | 2,128,250 |
| 2021-11-08 | $6.23 | $6.40 | $6.20 | $6.28 | $6.28 | 2,156,420 |
| 2021-11-05 | $6.14 | $6.14 | $6.14 | $6.14 | $6.14 | 1,207,980 |
| 2021-11-04 | $6.11 | $6.19 | $6.09 | $6.14 | $6.14 | 860,320 |
| 2021-11-03 | $6.07 | $6.15 | $6.04 | $6.12 | $6.12 | 814,860 |
| 2021-11-02 | $6.23 | $6.30 | $6.05 | $6.09 | $6.09 | 1,596,200 |
| 2021-11-01 | $6.15 | $6.28 | $6.15 | $6.23 | $6.23 | 1,164,300 |
| 2021-10-29 | $6.26 | $6.29 | $6.10 | $6.27 | $6.27 | 1,822,540 |
| 2021-10-28 | $6.15 | $6.22 | $6.08 | $6.18 | $6.18 | 2,477,040 |
| 2021-10-27 | $6.19 | $6.29 | $6.18 | $6.25 | $6.25 | 1,265,420 |
| 2021-10-26 | $6.37 | $6.38 | $6.27 | $6.29 | $6.29 | 1,534,750 |
| 2021-10-25 | $6.40 | $6.48 | $6.31 | $6.35 | $6.35 | 1,985,830 |
| 2021-10-22 | $6.48 | $6.53 | $6.43 | $6.45 | $6.45 | 1,172,520 |
| 2021-10-21 | $6.60 | $6.64 | $6.46 | $6.47 | $6.47 | 1,662,080 |
| 2021-10-20 | $6.63 | $6.67 | $6.54 | $6.59 | $6.59 | 1,558,660 |
| 2021-10-19 | $6.72 | $6.74 | $6.61 | $6.63 | $6.63 | 2,383,600 |
| 2021-10-18 | $6.71 | $6.79 | $6.67 | $6.72 | $6.72 | 1,714,520 |
| 2021-10-15 | $6.85 | $6.88 | $6.76 | $6.78 | $6.78 | 1,490,460 |
| 2021-10-14 | $6.66 | $6.88 | $6.60 | $6.85 | $6.85 | 2,978,970 |
| 2021-10-13 | $6.75 | $6.75 | $6.61 | $6.67 | $6.67 | 1,434,380 |
| 2021-10-12 | $6.84 | $6.84 | $6.62 | $6.71 | $6.71 | 1,891,540 |
| 2021-10-11 | $6.88 | $6.92 | $6.74 | $6.85 | $6.85 | 2,935,600 |
| 2021-10-08 | $6.71 | $6.91 | $6.71 | $6.89 | $6.89 | 2,710,680 |
| 2021-10-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-10-06 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2021-09-30 | $6.51 | $6.69 | $6.47 | $6.66 | $6.66 | 1,777,380 |
| 2021-09-29 | $6.60 | $6.70 | $6.50 | $6.50 | $6.50 | 1,989,600 |
| 2021-09-28 | $6.65 | $6.74 | $6.55 | $6.69 | $6.69 | 2,838,220 |
| 2021-09-27 | $6.85 | $6.87 | $6.61 | $6.68 | $6.68 | 3,611,780 |
| 2021-09-24 | $6.85 | $6.93 | $6.77 | $6.85 | $6.85 | 3,855,480 |
| 2021-09-23 | $6.63 | $6.86 | $6.63 | $6.85 | $6.85 | 4,629,670 |
| 2021-09-22 | $6.80 | $6.83 | $6.55 | $6.63 | $6.63 | 7,970,040 |
| 2021-09-21 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2021-09-20 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2021-09-17 | $6.91 | $7.01 | $6.69 | $6.84 | $6.84 | 6,621,000 |
| 2021-09-16 | $7.00 | $7.11 | $6.90 | $6.95 | $6.95 | 9,742,140 |
| 2021-09-15 | $7.66 | $7.66 | $6.93 | $7.09 | $7.09 | 18,297,420 |
| 2021-09-14 | $7.11 | $7.82 | $7.11 | $7.70 | $7.70 | 12,682,590 |
| 2021-09-13 | $7.27 | $7.30 | $7.00 | $7.11 | $7.11 | 5,574,580 |
| 2021-09-10 | $7.77 | $8.16 | $7.48 | $7.55 | $7.55 | 8,004,800 |
| 2021-09-09 | $7.56 | $7.80 | $7.52 | $7.77 | $7.77 | 3,660,820 |
| 2021-09-08 | $7.59 | $7.59 | $7.46 | $7.56 | $7.56 | 2,660,220 |
| 2021-09-07 | $7.48 | $7.62 | $7.37 | $7.45 | $7.45 | 3,166,810 |
| 2021-09-06 | $7.47 | $7.48 | $7.19 | $7.42 | $7.42 | 3,034,500 |
| 2021-09-03 | $7.33 | $7.48 | $7.20 | $7.41 | $7.41 | 2,754,260 |
| 2021-09-02 | $7.27 | $7.50 | $7.17 | $7.32 | $7.32 | 2,730,900 |
| 2021-09-01 | $7.15 | $7.58 | $7.15 | $7.26 | $7.26 | 3,396,860 |
| 2021-08-31 | $7.40 | $7.40 | $7.10 | $7.28 | $7.28 | 2,908,480 |
| 2021-08-30 | $6.91 | $7.38 | $6.88 | $7.29 | $7.29 | 8,082,660 |
| 2021-08-27 | $7.01 | $7.08 | $6.89 | $6.91 | $6.91 | 2,072,800 |
| 2021-08-26 | $6.86 | $7.10 | $6.86 | $7.02 | $7.02 | 3,829,040 |
| 2021-08-25 | $6.78 | $6.92 | $6.74 | $6.89 | $6.89 | 2,803,960 |
| 2021-08-24 | $6.65 | $6.85 | $6.65 | $6.76 | $6.76 | 1,900,420 |
| 2021-08-23 | $6.54 | $6.77 | $6.54 | $6.67 | $6.67 | 1,629,700 |
| 2021-08-20 | $6.56 | $6.58 | $6.43 | $6.57 | $6.57 | 1,250,480 |
| 2021-08-19 | $6.56 | $6.59 | $6.50 | $6.54 | $6.54 | 929,300 |
| 2021-08-18 | $6.51 | $6.57 | $6.40 | $6.56 | $6.56 | 1,377,010 |
| 2021-08-17 | $6.54 | $6.59 | $6.41 | $6.43 | $6.43 | 1,390,280 |
| 2021-08-16 | $6.39 | $6.62 | $6.36 | $6.51 | $6.51 | 2,361,730 |
| 2021-08-13 | $6.42 | $6.42 | $6.30 | $6.35 | $6.35 | 939,500 |
| 2021-08-12 | $6.38 | $6.49 | $6.34 | $6.40 | $6.40 | 994,440 |
| 2021-08-11 | $6.38 | $6.45 | $6.31 | $6.41 | $6.41 | 1,327,130 |
| 2021-08-10 | $6.29 | $6.40 | $6.24 | $6.38 | $6.38 | 1,920,240 |
| 2021-08-09 | $6.10 | $6.36 | $6.08 | $6.27 | $6.27 | 1,564,020 |
| 2021-08-06 | $6.28 | $6.30 | $6.11 | $6.16 | $6.16 | 1,008,210 |
| 2021-08-05 | $6.16 | $6.30 | $6.10 | $6.22 | $6.22 | 1,978,280 |
| 2021-08-04 | $6.28 | $6.45 | $6.20 | $6.20 | $6.20 | 2,906,500 |
| 2021-08-03 | $6.10 | $6.23 | $6.07 | $6.16 | $6.16 | 1,446,700 |
| 2021-08-02 | $5.95 | $6.14 | $5.76 | $6.08 | $6.08 | 1,961,550 |
| 2021-07-30 | $6.05 | $6.15 | $5.92 | $6.06 | $6.06 | 1,800,140 |
| 2021-07-29 | $6.01 | $6.22 | $6.01 | $6.10 | $6.10 | 1,952,510 |
| 2021-07-28 | $6.31 | $6.35 | $6.00 | $6.01 | $6.01 | 2,219,420 |
| 2021-07-27 | $6.44 | $6.52 | $6.35 | $6.36 | $6.36 | 864,250 |
| 2021-07-26 | $6.56 | $6.56 | $6.36 | $6.44 | $6.44 | 1,525,360 |
| 2021-07-23 | $6.67 | $6.68 | $6.56 | $6.58 | $6.58 | 1,344,560 |
| 2021-07-22 | $6.70 | $6.77 | $6.63 | $6.72 | $6.72 | 1,589,420 |
| 2021-07-21 | $6.68 | $6.80 | $6.68 | $6.71 | $6.71 | 901,990 |
| 2021-07-20 | $6.70 | $6.74 | $6.66 | $6.74 | $6.74 | 875,130 |
| 2021-07-19 | $6.67 | $6.78 | $6.62 | $6.75 | $6.75 | 1,322,080 |
| 2021-07-16 | $6.75 | $6.77 | $6.65 | $6.67 | $6.67 | 1,529,630 |
| 2021-07-15 | $6.99 | $6.99 | $6.70 | $6.72 | $6.72 | 3,524,480 |
| 2021-07-14 | $7.02 | $7.04 | $6.90 | $7.00 | $7.00 | 1,713,960 |
| 2021-07-13 | $7.04 | $7.09 | $6.99 | $7.03 | $7.03 | 1,466,580 |
| 2021-07-12 | $6.93 | $7.20 | $6.92 | $7.07 | $7.07 | 2,528,490 |
| 2021-07-09 | $6.95 | $7.00 | $6.84 | $6.95 | $6.95 | 1,754,360 |
| 2021-07-08 | $7.08 | $7.08 | $6.95 | $6.96 | $6.96 | 1,392,880 |
| 2021-07-07 | $7.08 | $7.15 | $7.04 | $7.08 | $7.08 | 1,414,040 |
| 2021-07-06 | $7.12 | $7.14 | $7.01 | $7.08 | $7.08 | 1,309,880 |
| 2021-07-05 | $6.98 | $7.13 | $6.96 | $7.10 | $7.10 | 1,787,540 |
| 2021-07-02 | $7.02 | $7.03 | $6.89 | $6.98 | $6.98 | 1,446,460 |
| 2021-07-01 | $7.04 | $7.13 | $7.00 | $7.02 | $7.02 | 1,480,780 |
| 2021-06-30 | $7.12 | $7.12 | $7.01 | $7.07 | $7.07 | 1,637,660 |
| 2021-06-29 | $7.19 | $7.27 | $7.06 | $7.10 | $7.10 | 2,709,800 |
| 2021-06-28 | $6.96 | $7.20 | $6.95 | $7.19 | $7.19 | 4,233,680 |
| 2021-06-25 | $6.89 | $6.95 | $6.85 | $6.93 | $6.93 | 1,129,400 |
| 2021-06-24 | $6.95 | $6.97 | $6.83 | $6.89 | $6.89 | 1,359,940 |
| 2021-06-23 | $6.89 | $6.99 | $6.87 | $6.92 | $6.92 | 1,457,090 |
| 2021-06-22 | $6.85 | $6.93 | $6.85 | $6.89 | $6.89 | 1,128,920 |
| 2021-06-21 | $6.90 | $6.98 | $6.83 | $6.89 | $6.89 | 1,516,940 |
| 2021-06-18 | $6.79 | $6.91 | $6.70 | $6.90 | $6.90 | 1,631,470 |
| 2021-06-17 | $6.82 | $6.88 | $6.73 | $6.79 | $6.79 | 1,111,710 |
| 2021-06-16 | $6.86 | $6.90 | $6.78 | $6.82 | $6.82 | 1,035,980 |
| 2021-06-15 | $6.93 | $6.96 | $6.75 | $6.86 | $6.86 | 1,607,970 |
| 2021-06-14 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-06-11 | $6.90 | $7.02 | $6.90 | $6.91 | $6.91 | 1,560,110 |
| 2021-06-10 | $6.88 | $6.99 | $6.85 | $6.95 | $6.95 | 2,229,580 |
| 2021-06-09 | $6.83 | $7.08 | $6.81 | $6.91 | $6.91 | 3,020,880 |
| 2021-06-08 | $6.80 | $6.88 | $6.78 | $6.85 | $6.85 | 1,382,060 |
| 2021-06-07 | $6.75 | $6.83 | $6.67 | $6.81 | $6.81 | 1,599,560 |
| 2021-06-04 | $6.77 | $6.81 | $6.68 | $6.71 | $6.71 | 1,859,220 |
| 2021-06-03 | $6.88 | $6.89 | $6.78 | $6.82 | $6.82 | 1,699,720 |
| 2021-06-02 | $6.78 | $6.86 | $6.76 | $6.85 | $6.85 | 1,855,830 |
| 2021-06-01 | $6.74 | $6.84 | $6.73 | $6.81 | $6.81 | 1,385,700 |
| 2021-05-31 | $6.78 | $6.78 | $6.68 | $6.74 | $6.74 | 1,166,160 |
| 2021-05-28 | $6.81 | $6.81 | $6.73 | $6.78 | $6.78 | 1,440,320 |
| 2021-05-27 | $6.77 | $6.85 | $6.76 | $6.83 | $6.83 | 1,288,970 |
| 2021-05-26 | $6.81 | $6.82 | $6.70 | $6.80 | $6.80 | 1,687,260 |
| 2021-05-25 | $6.79 | $6.87 | $6.79 | $6.80 | $6.80 | 1,552,170 |
| 2021-05-24 | $6.68 | $6.86 | $6.68 | $6.78 | $6.78 | 1,883,520 |
| 2021-05-21 | $6.62 | $6.75 | $6.59 | $6.70 | $6.70 | 1,744,320 |
| 2021-05-20 | $6.58 | $6.66 | $6.55 | $6.60 | $6.60 | 1,604,650 |
| 2021-05-19 | $6.58 | $6.75 | $6.54 | $6.63 | $6.63 | 1,570,520 |
| 2021-05-18 | $6.54 | $6.63 | $6.53 | $6.62 | $6.62 | 1,363,180 |
| 2021-05-17 | $6.71 | $6.74 | $6.57 | $6.59 | $6.59 | 3,637,140 |
| 2021-05-14 | $6.73 | $6.75 | $6.71 | $6.74 | $6.74 | 2,027,320 |
| 2021-05-13 | $6.74 | $6.77 | $6.68 | $6.70 | $6.70 | 1,699,200 |
| 2021-05-12 | $6.69 | $6.75 | $6.63 | $6.72 | $6.72 | 1,607,200 |
| 2021-05-11 | $6.62 | $6.76 | $6.59 | $6.70 | $6.70 | 2,258,060 |
| 2021-05-10 | $6.58 | $6.68 | $6.52 | $6.63 | $6.63 | 2,138,940 |
| 2021-05-07 | $6.61 | $6.69 | $6.55 | $6.58 | $6.58 | 2,253,410 |
| 2021-05-06 | $6.90 | $6.96 | $6.50 | $6.60 | $6.60 | 5,613,170 |
| 2021-05-05 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2021-05-04 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2021-04-30 | $6.97 | $7.11 | $6.91 | $7.04 | $7.04 | 3,069,130 |
| 2021-04-29 | $7.13 | $7.22 | $6.97 | $7.00 | $7.00 | 3,306,360 |
| 2021-04-28 | $6.95 | $7.23 | $6.92 | $7.23 | $7.23 | 3,529,610 |
| 2021-04-27 | $7.25 | $7.29 | $6.97 | $7.00 | $7.00 | 4,398,440 |
| 2021-04-26 | $7.57 | $7.57 | $7.24 | $7.25 | $7.25 | 6,126,350 |
| 2021-04-23 | $7.87 | $7.88 | $7.42 | $7.58 | $7.58 | 7,093,540 |
| 2021-04-22 | $8.07 | $8.13 | $7.84 | $7.93 | $7.93 | 5,907,640 |
| 2021-04-21 | $8.15 | $8.19 | $7.92 | $7.97 | $7.97 | 6,234,690 |
| 2021-04-20 | $8.01 | $8.45 | $7.96 | $8.22 | $8.22 | 8,512,740 |
| 2021-04-19 | $7.87 | $8.34 | $7.81 | $8.07 | $8.07 | 10,744,000 |
| 2021-04-16 | $7.71 | $7.89 | $7.66 | $7.84 | $7.84 | 6,636,280 |
| 2021-04-15 | $7.71 | $7.91 | $7.59 | $7.77 | $7.77 | 5,532,210 |
| 2021-04-14 | $7.41 | $8.00 | $7.38 | $7.74 | $7.74 | 9,736,620 |
| 2021-04-13 | $7.58 | $7.85 | $7.40 | $7.42 | $7.42 | 7,472,540 |
| 2021-04-12 | $7.55 | $7.69 | $7.48 | $7.56 | $7.56 | 6,639,710 |
| 2021-04-09 | $7.18 | $7.64 | $7.16 | $7.55 | $7.55 | 7,869,690 |
| 2021-04-08 | $7.30 | $7.36 | $7.16 | $7.20 | $7.20 | 3,331,610 |
| 2021-04-07 | $7.28 | $7.37 | $7.15 | $7.25 | $7.25 | 4,791,110 |
| 2021-04-06 | $7.08 | $7.57 | $7.05 | $7.30 | $7.30 | 9,950,160 |
| 2021-04-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 0 |
| 2021-04-02 | $6.85 | $7.54 | $6.75 | $7.39 | $7.39 | 11,860,050 |
| 2021-04-01 | $7.04 | $7.04 | $6.84 | $6.85 | $6.85 | 2,963,360 |
| 2021-03-31 | $6.97 | $7.11 | $6.80 | $6.88 | $6.88 | 3,122,020 |
| 2021-03-30 | $7.12 | $7.16 | $6.95 | $6.99 | $6.99 | 2,637,680 |
| 2021-03-29 | $7.17 | $7.26 | $7.10 | $7.12 | $7.12 | 2,964,760 |
| 2021-03-26 | $7.16 | $7.25 | $7.12 | $7.17 | $7.17 | 2,844,790 |
| 2021-03-25 | $7.05 | $7.34 | $6.95 | $7.17 | $7.17 | 4,070,200 |
| 2021-03-24 | $7.07 | $7.15 | $6.97 | $7.05 | $7.05 | 2,697,540 |
| 2021-03-23 | $7.26 | $7.28 | $7.02 | $7.03 | $7.03 | 3,885,980 |
| 2021-03-22 | $7.03 | $7.35 | $7.03 | $7.26 | $7.26 | 5,103,700 |
| 2021-03-19 | $7.00 | $7.12 | $6.95 | $7.01 | $7.01 | 3,046,260 |
| 2021-03-18 | $7.14 | $7.24 | $7.01 | $7.07 | $7.07 | 3,464,000 |
| 2021-03-17 | $7.10 | $7.23 | $7.07 | $7.13 | $7.13 | 2,754,500 |
| 2021-03-16 | $7.17 | $7.25 | $7.07 | $7.16 | $7.16 | 5,018,300 |
| 2021-03-15 | $6.89 | $7.24 | $6.81 | $7.22 | $7.22 | 7,508,010 |
| 2021-03-12 | $6.71 | $6.95 | $6.67 | $6.93 | $6.93 | 3,903,920 |
| 2021-03-11 | $6.67 | $6.80 | $6.60 | $6.71 | $6.71 | 2,426,830 |
| 2021-03-10 | $6.82 | $6.86 | $6.60 | $6.65 | $6.65 | 2,855,960 |
| 2021-03-09 | $6.85 | $7.03 | $6.56 | $6.85 | $6.85 | 4,731,500 |
| 2021-03-08 | $6.90 | $7.06 | $6.81 | $6.81 | $6.81 | 2,420,920 |
| 2021-03-05 | $6.87 | $6.92 | $6.78 | $6.89 | $6.89 | 1,317,920 |
| 2021-03-04 | $6.82 | $6.93 | $6.82 | $6.87 | $6.87 | 1,661,030 |
| 2021-03-03 | $6.83 | $6.91 | $6.74 | $6.87 | $6.87 | 1,479,640 |
| 2021-03-02 | $6.93 | $6.94 | $6.72 | $6.82 | $6.82 | 2,118,930 |
| 2021-03-01 | $6.73 | $6.93 | $6.72 | $6.83 | $6.83 | 3,055,100 |
| 2021-02-26 | $6.57 | $6.77 | $6.54 | $6.64 | $6.64 | 1,665,560 |
| 2021-02-25 | $6.88 | $6.92 | $6.60 | $6.63 | $6.63 | 1,497,400 |
| 2021-02-24 | $6.77 | $6.87 | $6.63 | $6.74 | $6.74 | 2,110,150 |
| 2021-02-23 | $6.76 | $6.83 | $6.65 | $6.76 | $6.76 | 2,094,460 |
| 2021-02-22 | $6.56 | $6.87 | $6.54 | $6.75 | $6.75 | 2,706,490 |
| 2021-02-19 | $6.33 | $6.67 | $6.26 | $6.58 | $6.58 | 2,461,760 |
| 2021-02-18 | $6.20 | $6.38 | $6.20 | $6.32 | $6.32 | 2,204,460 |
| 2021-02-17 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-02-16 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-02-15 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-02-12 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-02-11 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2021-02-10 | $6.01 | $6.14 | $5.99 | $6.11 | $6.11 | 1,280,220 |
| 2021-02-09 | $5.96 | $6.02 | $5.92 | $5.99 | $5.99 | 1,091,980 |
| 2021-02-08 | $5.93 | $6.04 | $5.86 | $5.98 | $5.98 | 2,001,160 |
| 2021-02-05 | $5.86 | $5.97 | $5.85 | $5.92 | $5.92 | 1,801,920 |
| 2021-02-04 | $5.98 | $5.98 | $5.77 | $5.83 | $5.83 | 1,725,160 |
| 2021-02-03 | $6.04 | $6.11 | $5.95 | $6.00 | $6.00 | 1,624,780 |
| 2021-02-02 | $6.17 | $6.17 | $6.00 | $6.04 | $6.04 | 1,476,340 |
| 2021-02-01 | $6.27 | $6.27 | $6.08 | $6.11 | $6.11 | 2,417,880 |
| 2021-01-29 | $6.28 | $6.48 | $6.13 | $6.31 | $6.31 | 3,884,920 |
| 2021-01-28 | $6.18 | $6.34 | $6.12 | $6.28 | $6.28 | 3,318,440 |
| 2021-01-27 | $6.18 | $6.26 | $6.11 | $6.24 | $6.24 | 991,740 |
| 2021-01-26 | $6.21 | $6.27 | $6.14 | $6.18 | $6.18 | 1,058,860 |
| 2021-01-25 | $6.40 | $6.40 | $6.19 | $6.20 | $6.20 | 1,577,780 |
| 2021-01-22 | $6.43 | $6.60 | $6.33 | $6.40 | $6.40 | 1,206,740 |
| 2021-01-21 | $6.53 | $6.57 | $6.46 | $6.49 | $6.49 | 866,800 |
| 2021-01-20 | $6.57 | $6.57 | $6.45 | $6.54 | $6.54 | 990,960 |
| 2021-01-19 | $6.44 | $6.63 | $6.41 | $6.58 | $6.58 | 1,135,480 |
| 2021-01-18 | $6.34 | $6.54 | $6.31 | $6.46 | $6.46 | 1,221,210 |
| 2021-01-15 | $6.26 | $6.36 | $6.25 | $6.34 | $6.34 | 1,283,960 |
| 2021-01-14 | $6.27 | $6.34 | $6.20 | $6.29 | $6.29 | 1,857,460 |
| 2021-01-13 | $6.54 | $6.54 | $6.20 | $6.27 | $6.27 | 2,249,460 |
| 2021-01-12 | $6.49 | $6.58 | $6.44 | $6.55 | $6.55 | 1,220,130 |
| 2021-01-11 | $6.78 | $6.78 | $6.43 | $6.48 | $6.48 | 2,124,200 |
| 2021-01-08 | $6.76 | $6.86 | $6.64 | $6.78 | $6.78 | 1,162,360 |
| 2021-01-07 | $7.03 | $7.07 | $6.77 | $6.80 | $6.80 | 2,044,350 |
| 2021-01-06 | $7.15 | $7.23 | $7.04 | $7.07 | $7.07 | 1,676,140 |
| 2021-01-05 | $7.21 | $7.22 | $7.12 | $7.16 | $7.16 | 1,128,560 |
| 2021-01-04 | $7.15 | $7.28 | $7.10 | $7.21 | $7.21 | 1,506,530 |
| 2021-01-01 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2020-12-31 | $7.15 | $7.22 | $7.06 | $7.15 | $7.15 | 1,306,250 |
| 2020-12-30 | $7.08 | $7.17 | $7.05 | $7.10 | $7.10 | 758,540 |
| 2020-12-29 | $7.04 | $7.17 | $7.04 | $7.12 | $7.12 | 1,188,920 |
| 2020-12-28 | $7.25 | $7.25 | $7.02 | $7.04 | $7.04 | 1,455,580 |
| 2020-12-25 | $7.16 | $7.25 | $7.07 | $7.19 | $7.19 | 1,527,770 |
| 2020-12-24 | $7.38 | $7.38 | $7.10 | $7.16 | $7.16 | 1,841,500 |
| 2020-12-23 | $7.30 | $7.42 | $7.28 | $7.39 | $7.39 | 930,340 |
| 2020-12-22 | $7.45 | $7.50 | $7.30 | $7.31 | $7.31 | 1,291,720 |
| 2020-12-21 | $7.37 | $7.54 | $7.29 | $7.44 | $7.44 | 1,234,100 |
| 2020-12-18 | $7.48 | $7.52 | $7.35 | $7.38 | $7.38 | 1,213,090 |
| 2020-12-17 | $7.39 | $7.54 | $7.34 | $7.49 | $7.49 | 1,610,610 |
| 2020-12-16 | $7.54 | $7.64 | $7.40 | $7.44 | $7.44 | 1,966,190 |
| 2020-12-15 | $7.58 | $7.63 | $7.45 | $7.47 | $7.47 | 2,003,230 |
| 2020-12-14 | $7.30 | $7.74 | $7.22 | $7.64 | $7.64 | 4,162,570 |
| 2020-12-11 | $7.46 | $7.51 | $7.25 | $7.28 | $7.28 | 1,664,770 |
| 2020-12-10 | $7.40 | $7.56 | $7.28 | $7.48 | $7.48 | 1,505,880 |
| 2020-12-09 | $7.67 | $7.70 | $7.43 | $7.43 | $7.43 | 1,441,160 |
| 2020-12-08 | $7.63 | $7.75 | $7.62 | $7.67 | $7.67 | 799,560 |
| 2020-12-07 | $7.88 | $7.93 | $7.65 | $7.66 | $7.66 | 1,669,060 |
| 2020-12-04 | $7.91 | $7.91 | $7.74 | $7.86 | $7.86 | 1,123,480 |
| 2020-12-03 | $7.80 | $7.91 | $7.77 | $7.86 | $7.86 | 1,557,280 |
| 2020-12-02 | $7.76 | $7.86 | $7.66 | $7.80 | $7.80 | 1,749,240 |
| 2020-12-01 | $7.63 | $7.78 | $7.61 | $7.75 | $7.75 | 1,446,050 |
| 2020-11-30 | $7.67 | $7.74 | $7.57 | $7.64 | $7.64 | 1,594,480 |
| 2020-11-27 | $7.56 | $7.70 | $7.46 | $7.67 | $7.67 | 1,642,260 |
| 2020-11-26 | $7.49 | $7.64 | $7.49 | $7.58 | $7.58 | 1,138,560 |
| 2020-11-25 | $7.65 | $7.68 | $7.52 | $7.53 | $7.53 | 1,331,990 |
| 2020-11-24 | $7.64 | $7.68 | $7.57 | $7.61 | $7.61 | 722,400 |
| 2020-11-23 | $7.67 | $7.71 | $7.53 | $7.64 | $7.64 | 1,559,980 |
| 2020-11-20 | $7.60 | $7.71 | $7.58 | $7.66 | $7.66 | 1,106,270 |
| 2020-11-19 | $7.63 | $7.73 | $7.58 | $7.63 | $7.63 | 2,001,480 |
| 2020-11-18 | $7.53 | $7.66 | $7.46 | $7.63 | $7.63 | 2,140,010 |
| 2020-11-17 | $7.54 | $7.59 | $7.50 | $7.53 | $7.53 | 1,090,640 |
| 2020-11-16 | $7.56 | $7.59 | $7.48 | $7.54 | $7.54 | 1,425,110 |
| 2020-11-13 | $7.44 | $7.51 | $7.42 | $7.50 | $7.50 | 1,291,340 |
| 2020-11-12 | $7.40 | $7.53 | $7.38 | $7.49 | $7.49 | 1,485,310 |
| 2020-11-11 | $7.39 | $7.50 | $7.34 | $7.42 | $7.42 | 1,844,980 |
| 2020-11-10 | $7.60 | $7.70 | $7.41 | $7.43 | $7.43 | 2,419,870 |
| 2020-11-09 | $7.33 | $7.47 | $7.33 | $7.43 | $7.43 | 2,251,390 |
| 2020-11-06 | $7.40 | $7.40 | $7.20 | $7.33 | $7.33 | 2,003,180 |
| 2020-11-05 | $7.40 | $7.45 | $7.32 | $7.41 | $7.41 | 1,558,020 |
| 2020-11-04 | $7.38 | $7.43 | $7.31 | $7.37 | $7.37 | 1,100,720 |
| 2020-11-03 | $7.22 | $7.38 | $7.22 | $7.38 | $7.38 | 1,616,730 |
| 2020-11-02 | $7.17 | $7.39 | $7.17 | $7.22 | $7.22 | 2,551,800 |
| 2020-10-30 | $7.36 | $7.40 | $7.15 | $7.17 | $7.17 | 1,577,400 |
| 2020-10-29 | $7.34 | $7.41 | $7.28 | $7.35 | $7.35 | 1,728,980 |
| 2020-10-28 | $7.26 | $7.38 | $7.24 | $7.34 | $7.34 | 1,802,050 |
| 2020-10-27 | $7.31 | $7.34 | $7.18 | $7.26 | $7.26 | 2,912,920 |
| 2020-10-26 | $7.27 | $7.54 | $7.21 | $7.31 | $7.31 | 6,625,900 |
| 2020-10-23 | $7.22 | $7.32 | $7.14 | $7.16 | $7.16 | 1,574,450 |
| 2020-10-22 | $7.20 | $7.24 | $7.13 | $7.21 | $7.21 | 1,370,360 |
| 2020-10-21 | $7.32 | $7.37 | $7.15 | $7.20 | $7.20 | 3,177,920 |
| 2020-10-20 | $7.22 | $7.37 | $7.16 | $7.32 | $7.32 | 2,310,150 |
| 2020-10-19 | $7.36 | $7.50 | $7.18 | $7.23 | $7.23 | 2,737,680 |
| 2020-10-16 | $7.39 | $7.42 | $7.27 | $7.32 | $7.32 | 2,251,950 |
| 2020-10-15 | $7.44 | $7.46 | $7.35 | $7.36 | $7.36 | 995,480 |
| 2020-10-14 | $7.55 | $7.56 | $7.40 | $7.44 | $7.44 | 1,161,040 |
| 2020-10-13 | $7.58 | $7.67 | $7.54 | $7.57 | $7.57 | 1,627,740 |
| 2020-10-12 | $7.44 | $7.61 | $7.42 | $7.57 | $7.57 | 1,776,420 |
| 2020-10-09 | $7.50 | $7.52 | $7.40 | $7.44 | $7.44 | 1,584,500 |
| 2020-10-08 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-10-07 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-10-06 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-10-05 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-10-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-10-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.35 | 0 |
| 2020-09-30 | $7.40 | $7.46 | $7.29 | $7.35 | $7.35 | 1,033,700 |
| 2020-09-29 | $7.57 | $7.57 | $7.29 | $7.40 | $7.40 | 1,253,870 |
| 2020-09-28 | $7.58 | $7.64 | $7.34 | $7.36 | $7.36 | 1,784,940 |
| 2020-09-25 | $7.67 | $7.68 | $7.51 | $7.58 | $7.58 | 1,013,000 |
| 2020-09-24 | $7.80 | $7.83 | $7.53 | $7.56 | $7.56 | 2,092,100 |
| 2020-09-23 | $7.89 | $7.92 | $7.78 | $7.86 | $7.86 | 1,281,960 |
| 2020-09-22 | $8.05 | $8.05 | $7.81 | $7.81 | $7.81 | 2,125,240 |
| 2020-09-21 | $8.31 | $8.37 | $8.03 | $8.11 | $8.11 | 2,262,720 |
| 2020-09-18 | $8.05 | $8.35 | $7.96 | $8.32 | $8.32 | 2,439,660 |
| 2020-09-17 | $8.15 | $8.19 | $7.98 | $8.12 | $8.12 | 1,568,790 |
| 2020-09-16 | $8.20 | $8.27 | $8.05 | $8.11 | $8.11 | 1,940,230 |
| 2020-09-15 | $8.19 | $8.33 | $8.10 | $8.23 | $8.23 | 2,312,710 |
| 2020-09-14 | $8.01 | $8.24 | $7.92 | $8.20 | $8.20 | 2,698,450 |
| 2020-09-11 | $7.79 | $8.04 | $7.64 | $7.99 | $7.99 | 2,064,820 |
| 2020-09-10 | $8.17 | $8.23 | $7.74 | $7.78 | $7.78 | 4,158,580 |
| 2020-09-09 | $8.25 | $8.37 | $8.07 | $8.08 | $8.08 | 3,073,730 |
| 2020-09-08 | $8.28 | $8.31 | $8.12 | $8.27 | $8.27 | 2,707,640 |
| 2020-09-07 | $8.30 | $8.48 | $8.10 | $8.22 | $8.22 | 3,203,810 |
| 2020-09-04 | $8.10 | $8.32 | $8.03 | $8.31 | $8.31 | 1,475,520 |
| 2020-09-03 | $8.44 | $8.44 | $8.20 | $8.28 | $8.28 | 1,763,580 |
| 2020-09-02 | $8.44 | $8.54 | $8.30 | $8.34 | $8.34 | 1,584,260 |
| 2020-09-01 | $8.39 | $8.45 | $8.26 | $8.40 | $8.40 | 1,691,540 |
| 2020-08-31 | $8.59 | $8.62 | $8.35 | $8.35 | $8.35 | 1,819,020 |
| 2020-08-28 | $8.48 | $8.59 | $8.41 | $8.57 | $8.57 | 1,544,610 |
| 2020-08-27 | $8.39 | $8.50 | $8.29 | $8.47 | $8.47 | 1,916,800 |
| 2020-08-26 | $8.74 | $8.74 | $8.24 | $8.28 | $8.28 | 5,454,880 |
| 2020-08-25 | $8.88 | $9.07 | $8.66 | $8.82 | $8.82 | 8,402,480 |
| 2020-08-24 | $8.62 | $9.07 | $8.54 | $8.86 | $8.86 | 9,652,040 |
| 2020-08-21 | $8.35 | $8.76 | $8.34 | $8.60 | $8.60 | 5,945,560 |
| 2020-08-20 | $8.40 | $8.67 | $8.30 | $8.33 | $8.33 | 4,536,360 |
| 2020-08-19 | $8.45 | $8.56 | $8.40 | $8.45 | $8.45 | 2,662,860 |
| 2020-08-18 | $8.37 | $8.48 | $8.32 | $8.44 | $8.44 | 2,498,390 |
| 2020-08-17 | $8.33 | $8.46 | $8.30 | $8.36 | $8.36 | 3,195,680 |
| 2020-08-14 | $8.40 | $8.42 | $8.23 | $8.34 | $8.34 | 3,057,080 |
| 2020-08-13 | $8.16 | $8.58 | $8.12 | $8.33 | $8.33 | 7,661,570 |
| 2020-08-12 | $8.06 | $8.10 | $7.91 | $8.09 | $8.09 | 3,476,520 |
| 2020-08-11 | $8.12 | $8.34 | $8.09 | $8.11 | $8.11 | 4,580,250 |
| 2020-08-10 | $7.89 | $8.24 | $7.83 | $8.16 | $8.16 | 4,580,480 |
| 2020-08-07 | $7.92 | $8.07 | $7.88 | $7.95 | $7.95 | 4,111,920 |
| 2020-08-06 | $7.94 | $8.04 | $7.93 | $7.94 | $7.94 | 2,988,110 |
| 2020-08-05 | $7.80 | $8.02 | $7.67 | $7.97 | $7.97 | 3,875,880 |
| 2020-08-04 | $7.82 | $7.86 | $7.76 | $7.80 | $7.80 | 2,498,340 |
| 2020-08-03 | $7.69 | $7.82 | $7.67 | $7.80 | $7.80 | 3,320,540 |
| 2020-07-31 | $7.53 | $7.73 | $7.53 | $7.64 | $7.64 | 2,708,180 |
| 2020-07-30 | $7.61 | $7.66 | $7.56 | $7.59 | $7.59 | 1,661,120 |
| 2020-07-29 | $7.48 | $7.61 | $7.42 | $7.61 | $7.61 | 1,906,320 |
| 2020-07-28 | $7.44 | $7.54 | $7.40 | $7.49 | $7.49 | 1,445,710 |
| 2020-07-27 | $7.54 | $7.54 | $7.31 | $7.39 | $7.39 | 1,917,490 |
| 2020-07-24 | $7.61 | $7.74 | $7.35 | $7.50 | $7.50 | 3,654,220 |
| 2020-07-23 | $7.75 | $7.75 | $7.50 | $7.66 | $7.66 | 4,037,560 |
| 2020-07-22 | $7.84 | $7.88 | $7.74 | $7.78 | $7.78 | 3,710,810 |
| 2020-07-21 | $7.94 | $7.97 | $7.77 | $7.86 | $7.86 | 4,042,730 |
| 2020-07-20 | $7.87 | $7.94 | $7.67 | $7.92 | $7.92 | 5,588,010 |
| 2020-07-17 | $7.73 | $8.08 | $7.50 | $7.87 | $7.87 | 7,494,450 |
| 2020-07-16 | $8.37 | $8.37 | $7.80 | $7.80 | $7.80 | 14,018,370 |
| 2020-07-15 | $8.26 | $8.67 | $8.26 | $8.67 | $8.67 | 21,011,660 |
| 2020-07-14 | $7.93 | $7.99 | $7.77 | $7.88 | $7.88 | 3,266,080 |
| 2020-07-13 | $7.78 | $7.94 | $7.75 | $7.93 | $7.93 | 4,157,520 |
| 2020-07-10 | $7.87 | $7.95 | $7.75 | $7.77 | $7.77 | 3,889,470 |
| 2020-07-09 | $7.71 | $7.93 | $7.69 | $7.91 | $7.91 | 4,412,010 |
| 2020-07-08 | $7.67 | $7.72 | $7.55 | $7.72 | $7.72 | 4,125,200 |
| 2020-07-07 | $7.67 | $7.74 | $7.46 | $7.61 | $7.61 | 4,716,360 |
| 2020-07-06 | $7.44 | $7.66 | $7.41 | $7.64 | $7.64 | 4,474,170 |
| 2020-07-03 | $7.30 | $7.43 | $7.27 | $7.39 | $7.39 | 2,234,800 |
| 2020-07-02 | $7.20 | $7.31 | $7.17 | $7.30 | $7.30 | 1,857,240 |
| 2020-07-01 | $7.19 | $7.22 | $7.14 | $7.20 | $7.20 | 1,477,960 |
| 2020-06-30 | $7.19 | $7.19 | $7.15 | $7.19 | $7.19 | 1,154,580 |
| 2020-06-29 | $7.22 | $7.22 | $7.10 | $7.12 | $7.12 | 1,240,920 |
| 2020-06-26 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2020-06-25 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2020-06-24 | $7.33 | $7.34 | $7.22 | $7.23 | $7.23 | 923,020 |
| 2020-06-23 | $7.36 | $7.36 | $7.26 | $7.33 | $7.33 | 1,288,700 |
| 2020-06-22 | $7.40 | $7.47 | $7.32 | $7.39 | $7.39 | 1,799,500 |
| 2020-06-19 | $7.27 | $7.43 | $7.26 | $7.38 | $7.38 | 2,654,330 |
| 2020-06-18 | $7.28 | $7.30 | $7.22 | $7.26 | $7.26 | 1,266,500 |
| 2020-06-17 | $7.28 | $7.34 | $7.26 | $7.30 | $7.30 | 1,342,900 |
| 2020-06-16 | $7.25 | $7.31 | $7.22 | $7.30 | $7.30 | 1,547,180 |
| 2020-06-15 | $7.24 | $7.33 | $7.21 | $7.22 | $7.22 | 2,214,950 |
| 2020-06-12 | $7.23 | $7.39 | $7.21 | $7.34 | $7.34 | 1,817,230 |
| 2020-06-11 | $7.37 | $7.44 | $7.30 | $7.36 | $7.36 | 1,882,810 |
| 2020-06-10 | $7.56 | $7.56 | $7.40 | $7.42 | $7.40 | 2,065,600 |
| 2020-06-09 | $7.53 | $7.62 | $7.45 | $7.56 | $7.54 | 2,288,840 |
| 2020-06-08 | $7.61 | $7.62 | $7.43 | $7.47 | $7.45 | 3,203,040 |
| 2020-06-05 | $7.83 | $7.84 | $7.56 | $7.62 | $7.60 | 5,125,670 |
| 2020-06-04 | $7.78 | $8.09 | $7.76 | $7.90 | $7.88 | 6,885,260 |
| 2020-06-03 | $7.56 | $7.94 | $7.49 | $7.77 | $7.75 | 6,638,690 |
| 2020-06-02 | $7.47 | $7.67 | $7.47 | $7.57 | $7.55 | 3,825,330 |
| 2020-06-01 | $7.33 | $7.58 | $7.30 | $7.50 | $7.48 | 3,501,640 |
| 2020-05-29 | $7.21 | $7.35 | $7.21 | $7.31 | $7.29 | 1,833,520 |
| 2020-05-28 | $7.30 | $7.32 | $7.22 | $7.28 | $7.26 | 1,480,960 |
| 2020-05-27 | $7.36 | $7.38 | $7.25 | $7.30 | $7.28 | 1,509,740 |
| 2020-05-26 | $7.25 | $7.33 | $7.25 | $7.29 | $7.27 | 1,341,740 |
| 2020-05-25 | $7.29 | $7.30 | $7.21 | $7.25 | $7.23 | 1,244,910 |
| 2020-05-22 | $7.32 | $7.35 | $7.18 | $7.31 | $7.29 | 2,570,760 |
| 2020-05-21 | $7.28 | $7.42 | $7.20 | $7.33 | $7.31 | 2,186,980 |
| 2020-05-20 | $7.26 | $7.38 | $7.16 | $7.28 | $7.26 | 3,413,450 |
| 2020-05-19 | $7.30 | $7.33 | $7.19 | $7.25 | $7.23 | 1,676,300 |
| 2020-05-18 | $7.18 | $7.29 | $7.14 | $7.23 | $7.21 | 2,175,620 |
| 2020-05-15 | $7.11 | $7.17 | $7.08 | $7.13 | $7.11 | 1,829,570 |
| 2020-05-14 | $7.15 | $7.15 | $7.08 | $7.10 | $7.08 | 1,796,980 |
| 2020-05-13 | $7.10 | $7.18 | $7.08 | $7.15 | $7.13 | 1,988,620 |
| 2020-05-12 | $7.22 | $7.23 | $7.05 | $7.14 | $7.12 | 2,732,940 |
| 2020-05-11 | $7.25 | $7.31 | $7.19 | $7.24 | $7.22 | 2,791,220 |
| 2020-05-08 | $7.18 | $7.30 | $7.12 | $7.24 | $7.22 | 3,494,540 |
| 2020-05-07 | $7.17 | $7.31 | $7.08 | $7.17 | $7.15 | 3,700,860 |
| 2020-05-06 | $7.10 | $7.20 | $7.04 | $7.17 | $7.15 | 4,949,480 |
| 2020-05-05 | $7.28 | $7.28 | $7.28 | $7.28 | $7.26 | 0 |
| 2020-05-04 | $7.28 | $7.28 | $7.28 | $7.28 | $7.26 | 0 |
| 2020-05-01 | $7.28 | $7.28 | $7.28 | $7.28 | $7.26 | 0 |
| 2020-04-30 | $7.10 | $7.31 | $7.10 | $7.28 | $7.26 | 5,227,350 |
| 2020-04-29 | $6.98 | $7.28 | $6.90 | $7.06 | $7.04 | 4,542,990 |
| 2020-04-28 | $7.20 | $7.28 | $6.87 | $7.06 | $7.04 | 5,527,740 |
| 2020-04-27 | $7.36 | $7.47 | $7.10 | $7.22 | $7.20 | 6,705,120 |
| 2020-04-24 | $7.80 | $7.88 | $7.30 | $7.38 | $7.36 | 12,711,270 |
| 2020-04-23 | $8.91 | $9.23 | $7.94 | $7.99 | $7.97 | 20,442,760 |
| 2020-04-22 | $8.60 | $8.69 | $8.26 | $8.66 | $8.64 | 9,246,240 |
| 2020-04-21 | $8.60 | $8.79 | $8.50 | $8.65 | $8.63 | 9,180,990 |
| 2020-04-20 | $8.50 | $8.66 | $8.36 | $8.60 | $8.58 | 8,099,870 |
| 2020-04-17 | $8.53 | $8.78 | $8.40 | $8.48 | $8.46 | 11,155,560 |
| 2020-04-16 | $8.26 | $8.59 | $8.26 | $8.39 | $8.37 | 6,689,190 |
| 2020-04-15 | $8.34 | $8.60 | $8.34 | $8.40 | $8.38 | 11,526,440 |
| 2020-04-14 | $7.93 | $8.53 | $7.81 | $8.38 | $8.36 | 11,129,960 |
| 2020-04-13 | $7.41 | $8.11 | $7.38 | $7.89 | $7.87 | 11,428,680 |
| 2020-04-10 | $7.54 | $7.56 | $7.35 | $7.37 | $7.35 | 1,839,070 |
| 2020-04-09 | $7.57 | $7.67 | $7.47 | $7.57 | $7.55 | 2,268,240 |
| 2020-04-08 | $7.34 | $7.75 | $7.30 | $7.59 | $7.57 | 4,154,510 |
| 2020-04-07 | $7.32 | $7.39 | $7.19 | $7.38 | $7.36 | 2,635,940 |
| 2020-04-06 | $7.22 | $7.22 | $7.22 | $7.22 | $7.20 | 0 |
| 2020-04-03 | $7.23 | $7.26 | $7.13 | $7.22 | $7.20 | 1,628,080 |
| 2020-04-02 | $7.10 | $7.25 | $7.06 | $7.24 | $7.22 | 1,577,660 |
| 2020-04-01 | $7.15 | $7.26 | $7.06 | $7.13 | $7.11 | 1,380,940 |
| 2020-03-31 | $7.18 | $7.25 | $7.14 | $7.15 | $7.13 | 1,919,530 |
| 2020-03-30 | $7.53 | $7.53 | $7.04 | $7.15 | $7.13 | 3,887,500 |
| 2020-03-27 | $7.61 | $7.77 | $7.57 | $7.65 | $7.63 | 2,958,950 |
| 2020-03-26 | $7.65 | $7.79 | $7.54 | $7.56 | $7.54 | 3,165,640 |
| 2020-03-25 | $7.76 | $7.85 | $7.61 | $7.72 | $7.70 | 3,988,560 |
| 2020-03-24 | $7.93 | $7.99 | $7.47 | $7.66 | $7.64 | 5,947,640 |
| 2020-03-23 | $8.19 | $8.38 | $7.85 | $7.85 | $7.83 | 6,731,150 |
| 2020-03-20 | $8.28 | $8.86 | $7.97 | $8.67 | $8.65 | 10,899,080 |
| 2020-03-19 | $8.40 | $8.58 | $8.02 | $8.28 | $8.26 | 9,144,380 |
| 2020-03-18 | $9.10 | $9.32 | $8.30 | $8.43 | $8.41 | 14,591,740 |
| 2020-03-17 | $8.30 | $9.12 | $7.84 | $8.90 | $8.88 | 18,224,880 |
| 2020-03-16 | $8.35 | $8.80 | $8.33 | $8.55 | $8.53 | 9,437,480 |
| 2020-03-13 | $7.80 | $8.43 | $7.79 | $8.39 | $8.37 | 6,366,060 |
| 2020-03-12 | $7.89 | $8.23 | $7.80 | $8.16 | $8.14 | 5,295,730 |
| 2020-03-11 | $7.83 | $8.10 | $7.80 | $8.00 | $7.98 | 5,044,000 |
| 2020-03-10 | $7.51 | $7.85 | $7.48 | $7.84 | $7.82 | 2,999,910 |
| 2020-03-09 | $7.79 | $7.88 | $7.58 | $7.65 | $7.63 | 2,698,940 |
| 2020-03-06 | $7.68 | $7.92 | $7.68 | $7.89 | $7.87 | 2,385,740 |
| 2020-03-05 | $7.68 | $7.94 | $7.68 | $7.88 | $7.86 | 3,546,320 |
| 2020-03-04 | $7.50 | $7.68 | $7.48 | $7.65 | $7.63 | 1,954,420 |
| 2020-03-03 | $7.54 | $7.67 | $7.46 | $7.55 | $7.53 | 2,187,680 |
| 2020-03-02 | $7.23 | $7.54 | $7.23 | $7.51 | $7.49 | 2,016,310 |
| 2020-02-28 | $7.33 | $7.53 | $7.20 | $7.21 | $7.19 | 2,860,990 |
| 2020-02-27 | $7.60 | $7.76 | $7.56 | $7.65 | $7.63 | 2,815,590 |
| 2020-02-26 | $7.40 | $7.64 | $7.40 | $7.51 | $7.49 | 1,983,750 |
| 2020-02-25 | $7.51 | $7.56 | $7.35 | $7.51 | $7.49 | 2,607,440 |
| 2020-02-24 | $7.77 | $7.77 | $7.52 | $7.66 | $7.64 | 3,151,860 |
| 2020-02-21 | $7.94 | $7.94 | $7.78 | $7.82 | $7.80 | 3,605,780 |
| 2020-02-20 | $7.70 | $8.04 | $7.70 | $7.97 | $7.95 | 4,859,560 |
| 2020-02-19 | $7.59 | $7.80 | $7.57 | $7.77 | $7.75 | 2,567,480 |
| 2020-02-18 | $7.52 | $7.66 | $7.49 | $7.64 | $7.62 | 2,098,480 |
| 2020-02-17 | $7.31 | $7.53 | $7.31 | $7.52 | $7.50 | 1,850,440 |
| 2020-02-14 | $7.32 | $7.38 | $7.27 | $7.32 | $7.30 | 1,551,060 |
| 2020-02-13 | $7.40 | $7.49 | $7.28 | $7.40 | $7.38 | 2,510,530 |
| 2020-02-12 | $7.31 | $7.50 | $7.29 | $7.45 | $7.43 | 1,871,530 |
| 2020-02-11 | $7.27 | $7.39 | $7.25 | $7.31 | $7.29 | 2,246,050 |
| 2020-02-10 | $7.17 | $7.38 | $7.03 | $7.32 | $7.30 | 3,191,270 |
| 2020-02-07 | $7.11 | $7.28 | $6.96 | $7.22 | $7.20 | 3,781,670 |
| 2020-02-06 | $6.85 | $6.96 | $6.77 | $6.94 | $6.92 | 2,524,420 |
| 2020-02-05 | $6.75 | $7.00 | $6.75 | $6.85 | $6.83 | 3,559,780 |
| 2020-02-04 | $6.58 | $6.81 | $6.58 | $6.75 | $6.73 | 5,285,900 |
| 2020-02-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.28 | 907,600 |
| 2020-01-31 | $8.11 | $8.11 | $8.11 | $8.11 | $8.09 | 0 |
| 2020-01-30 | $8.11 | $8.11 | $8.11 | $8.11 | $8.09 | 0 |
| 2020-01-29 | $8.11 | $8.11 | $8.11 | $8.11 | $8.09 | 0 |
| 2020-01-28 | $8.11 | $8.11 | $8.11 | $8.11 | $8.09 | 0 |
| 2020-01-27 | $8.11 | $8.11 | $8.11 | $8.11 | $8.09 | 0 |
| 2020-01-24 | $8.11 | $8.11 | $8.11 | $8.11 | $8.09 | 0 |
| 2020-01-23 | $8.28 | $8.30 | $8.05 | $8.11 | $8.09 | 3,343,270 |
| 2020-01-22 | $8.58 | $8.58 | $8.35 | $8.46 | $8.44 | 2,579,530 |
| 2020-01-21 | $8.69 | $8.71 | $8.57 | $8.60 | $8.58 | 1,576,910 |
| 2020-01-20 | $8.81 | $8.81 | $8.50 | $8.74 | $8.72 | 1,774,370 |
| 2020-01-17 | $8.91 | $8.97 | $8.80 | $8.84 | $8.82 | 1,643,660 |
| 2020-01-16 | $8.99 | $9.02 | $8.91 | $8.93 | $8.91 | 1,271,830 |
| 2020-01-15 | $9.17 | $9.17 | $8.91 | $8.99 | $8.97 | 1,870,780 |
| 2020-01-14 | $9.07 | $9.18 | $9.02 | $9.15 | $9.13 | 3,442,460 |
| 2020-01-13 | $8.96 | $9.07 | $8.87 | $9.06 | $9.04 | 1,968,840 |
| 2020-01-10 | $9.00 | $9.12 | $8.97 | $9.00 | $8.98 | 1,827,300 |
| 2020-01-09 | $8.96 | $9.01 | $8.86 | $9.00 | $8.98 | 1,623,300 |
| 2020-01-08 | $8.96 | $9.03 | $8.84 | $8.88 | $8.86 | 2,212,120 |
| 2020-01-07 | $8.98 | $9.08 | $8.94 | $9.02 | $9.00 | 2,703,320 |
| 2020-01-06 | $8.89 | $9.02 | $8.82 | $8.92 | $8.90 | 2,380,740 |
| 2020-01-03 | $9.04 | $9.08 | $8.88 | $9.00 | $8.98 | 3,150,670 |
| 2020-01-02 | $8.83 | $9.18 | $8.80 | $9.09 | $9.07 | 5,802,470 |
| 2020-01-01 | $8.83 | $8.83 | $8.83 | $8.83 | $8.81 | 0 |
| 2019-12-31 | $8.76 | $8.86 | $8.67 | $8.83 | $8.81 | 2,520,520 |
| 2019-12-30 | $8.67 | $8.75 | $8.53 | $8.73 | $8.71 | 1,670,130 |
| 2019-12-27 | $8.70 | $8.77 | $8.63 | $8.71 | $8.69 | 1,676,700 |
| 2019-12-26 | $8.64 | $8.71 | $8.59 | $8.70 | $8.68 | 1,110,080 |
| 2019-12-25 | $8.54 | $8.62 | $8.54 | $8.62 | $8.60 | 1,281,800 |
| 2019-12-24 | $8.49 | $8.55 | $8.47 | $8.55 | $8.53 | 651,170 |
| 2019-12-23 | $8.66 | $8.66 | $8.44 | $8.46 | $8.44 | 1,739,420 |
| 2019-12-20 | $8.68 | $8.73 | $8.63 | $8.66 | $8.64 | 1,665,030 |
| 2019-12-19 | $8.65 | $8.75 | $8.57 | $8.70 | $8.68 | 1,952,710 |
| 2019-12-18 | $8.65 | $8.77 | $8.62 | $8.65 | $8.63 | 2,475,620 |
| 2019-12-17 | $8.61 | $8.67 | $8.51 | $8.66 | $8.64 | 2,875,920 |
| 2019-12-16 | $8.56 | $8.70 | $8.46 | $8.63 | $8.61 | 2,178,040 |
| 2019-12-13 | $8.52 | $8.56 | $8.42 | $8.56 | $8.54 | 2,456,980 |
| 2019-12-12 | $8.38 | $8.79 | $8.31 | $8.56 | $8.54 | 2,798,660 |
| 2019-12-11 | $8.39 | $8.44 | $8.35 | $8.35 | $8.33 | 531,650 |
| 2019-12-10 | $8.36 | $8.43 | $8.35 | $8.43 | $8.41 | 905,580 |
| 2019-12-09 | $8.36 | $8.40 | $8.32 | $8.38 | $8.36 | 859,480 |
| 2019-12-06 | $8.32 | $8.36 | $8.30 | $8.35 | $8.33 | 774,940 |
| 2019-12-05 | $8.25 | $8.35 | $8.24 | $8.32 | $8.30 | 1,126,080 |
| 2019-12-04 | $8.20 | $8.31 | $8.19 | $8.26 | $8.24 | 724,700 |
| 2019-12-03 | $8.20 | $8.25 | $8.14 | $8.25 | $8.23 | 901,330 |
| 2019-12-02 | $8.24 | $8.28 | $8.16 | $8.22 | $8.20 | 1,213,980 |
| 2019-11-29 | $8.33 | $8.39 | $8.15 | $8.20 | $8.18 | 1,720,260 |
| 2019-11-28 | $8.26 | $8.74 | $8.26 | $8.43 | $8.41 | 2,046,730 |
| 2019-11-27 | $8.30 | $8.32 | $8.24 | $8.30 | $8.28 | 344,710 |
| 2019-11-26 | $8.30 | $8.32 | $8.24 | $8.29 | $8.27 | 399,720 |
| 2019-11-25 | $8.23 | $8.30 | $8.21 | $8.29 | $8.27 | 579,940 |
| 2019-11-22 | $8.30 | $8.40 | $8.20 | $8.25 | $8.23 | 917,580 |
| 2019-11-21 | $8.31 | $8.40 | $8.30 | $8.33 | $8.31 | 429,860 |
| 2019-11-20 | $8.38 | $8.43 | $8.30 | $8.32 | $8.30 | 311,940 |
| 2019-11-19 | $8.26 | $8.43 | $8.23 | $8.40 | $8.38 | 431,530 |
| 2019-11-18 | $8.20 | $8.31 | $8.20 | $8.23 | $8.21 | 453,540 |
| 2019-11-15 | $8.38 | $8.40 | $8.25 | $8.25 | $8.23 | 722,790 |
| 2019-11-14 | $8.41 | $8.44 | $8.35 | $8.39 | $8.37 | 419,270 |
| 2019-11-13 | $8.46 | $8.47 | $8.38 | $8.42 | $8.40 | 345,680 |
| 2019-11-12 | $8.44 | $8.53 | $8.36 | $8.44 | $8.42 | 511,240 |
| 2019-11-11 | $8.60 | $8.60 | $8.42 | $8.44 | $8.42 | 814,920 |
| 2019-11-08 | $8.69 | $8.79 | $8.64 | $8.66 | $8.64 | 599,700 |
| 2019-11-07 | $8.59 | $8.75 | $8.59 | $8.66 | $8.64 | 529,800 |
| 2019-11-06 | $8.77 | $8.83 | $8.60 | $8.63 | $8.61 | 531,440 |
| 2019-11-05 | $8.70 | $8.83 | $8.68 | $8.75 | $8.73 | 823,840 |
| 2019-11-04 | $8.68 | $8.87 | $8.67 | $8.74 | $8.72 | 397,480 |
| 2019-11-01 | $8.55 | $8.75 | $8.52 | $8.69 | $8.67 | 622,640 |
| 2019-10-31 | $8.62 | $8.79 | $8.61 | $8.63 | $8.61 | 593,780 |
| 2019-10-30 | $8.88 | $8.88 | $8.68 | $8.70 | $8.68 | 825,000 |
| 2019-10-29 | $8.82 | $8.93 | $8.80 | $8.87 | $8.85 | 1,315,140 |
| 2019-10-28 | $8.70 | $8.90 | $8.67 | $8.85 | $8.83 | 1,361,360 |
| 2019-10-25 | $8.60 | $8.78 | $8.54 | $8.70 | $8.68 | 944,500 |
| 2019-10-24 | $8.64 | $8.64 | $8.48 | $8.54 | $8.52 | 829,180 |
| 2019-10-23 | $8.71 | $8.72 | $8.57 | $8.61 | $8.59 | 561,370 |
| 2019-10-22 | $8.68 | $8.72 | $8.58 | $8.71 | $8.69 | 854,820 |
| 2019-10-21 | $8.52 | $8.65 | $8.50 | $8.64 | $8.62 | 741,640 |
| 2019-10-18 | $8.69 | $8.73 | $8.53 | $8.55 | $8.53 | 767,320 |
| 2019-10-17 | $8.74 | $8.79 | $8.65 | $8.67 | $8.65 | 658,640 |
| 2019-10-16 | $8.85 | $8.90 | $8.74 | $8.75 | $8.73 | 680,100 |
| 2019-10-15 | $8.97 | $8.97 | $8.81 | $8.83 | $8.81 | 1,085,320 |
| 2019-10-14 | $8.89 | $8.97 | $8.88 | $8.93 | $8.91 | 938,430 |
| 2019-10-11 | $8.85 | $8.89 | $8.78 | $8.86 | $8.84 | 928,140 |
| 2019-10-10 | $8.77 | $8.83 | $8.65 | $8.81 | $8.79 | 961,860 |
| 2019-10-09 | $8.66 | $8.77 | $8.62 | $8.76 | $8.74 | 847,500 |
| 2019-10-08 | $8.79 | $8.89 | $8.65 | $8.70 | $8.68 | 1,309,520 |
| 2019-10-07 | $8.80 | $8.80 | $8.80 | $8.80 | $8.78 | 0 |
| 2019-10-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.78 | 0 |
| 2019-10-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.78 | 0 |
| 2019-10-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.78 | 0 |
| 2019-10-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.78 | 0 |
| 2019-09-30 | $9.00 | $9.00 | $8.76 | $8.80 | $8.78 | 868,480 |
| 2019-09-27 | $9.01 | $9.04 | $8.92 | $8.96 | $8.94 | 992,560 |
| 2019-09-26 | $9.14 | $9.23 | $8.95 | $8.96 | $8.94 | 1,545,290 |
| 2019-09-25 | $9.30 | $9.34 | $9.09 | $9.13 | $9.11 | 1,550,740 |
| 2019-09-24 | $9.44 | $9.51 | $9.31 | $9.34 | $9.31 | 1,702,440 |
| 2019-09-23 | $9.44 | $9.51 | $9.36 | $9.47 | $9.44 | 1,694,400 |
| 2019-09-20 | $9.60 | $9.60 | $9.39 | $9.44 | $9.41 | 2,436,540 |
| 2019-09-19 | $9.21 | $9.60 | $9.18 | $9.55 | $9.52 | 4,879,040 |
| 2019-09-18 | $9.11 | $9.28 | $9.10 | $9.19 | $9.17 | 1,336,720 |
| 2019-09-17 | $9.42 | $9.42 | $9.08 | $9.11 | $9.09 | 1,758,540 |
| 2019-09-16 | $9.46 | $9.50 | $9.39 | $9.40 | $9.37 | 1,260,000 |
| 2019-09-13 | $9.47 | $9.47 | $9.47 | $9.47 | $9.44 | 0 |
| 2019-09-12 | $9.36 | $9.54 | $9.33 | $9.47 | $9.44 | 1,726,300 |
| 2019-09-11 | $9.44 | $9.45 | $9.33 | $9.37 | $9.34 | 1,291,420 |
| 2019-09-10 | $9.40 | $9.44 | $9.34 | $9.40 | $9.37 | 1,509,520 |
| 2019-09-09 | $9.35 | $9.41 | $9.30 | $9.39 | $9.36 | 1,884,070 |
| 2019-09-06 | $9.36 | $9.40 | $9.19 | $9.28 | $9.25 | 2,987,690 |
| 2019-09-05 | $9.44 | $9.74 | $9.31 | $9.36 | $9.33 | 4,265,110 |
| 2019-09-04 | $9.15 | $9.60 | $9.10 | $9.45 | $9.42 | 4,726,460 |
| 2019-09-03 | $9.18 | $9.23 | $9.05 | $9.22 | $9.20 | 2,524,880 |
| 2019-09-02 | $8.98 | $9.25 | $8.92 | $9.23 | $9.20 | 2,510,460 |
| 2019-08-30 | $8.96 | $9.05 | $8.92 | $8.99 | $8.97 | 2,592,530 |
| 2019-08-29 | $8.94 | $9.02 | $8.88 | $8.97 | $8.95 | 1,854,260 |
| 2019-08-28 | $8.88 | $9.02 | $8.81 | $8.93 | $8.91 | 1,875,760 |
| 2019-08-27 | $8.92 | $9.05 | $8.88 | $8.94 | $8.92 | 3,198,660 |
| 2019-08-26 | $8.70 | $9.06 | $8.63 | $8.93 | $8.91 | 2,875,780 |
| 2019-08-23 | $8.95 | $9.01 | $8.74 | $8.80 | $8.78 | 2,728,830 |
| 2019-08-22 | $8.70 | $9.14 | $8.61 | $9.00 | $8.98 | 3,456,460 |
| 2019-08-21 | $8.53 | $8.78 | $8.52 | $8.66 | $8.64 | 1,915,490 |
| 2019-08-20 | $8.63 | $8.68 | $8.53 | $8.58 | $8.56 | 1,189,170 |
| 2019-08-19 | $8.47 | $8.64 | $8.42 | $8.63 | $8.61 | 1,544,830 |
| 2019-08-16 | $8.39 | $8.54 | $8.30 | $8.45 | $8.43 | 1,034,240 |
| 2019-08-15 | $8.21 | $8.42 | $8.16 | $8.40 | $8.38 | 638,200 |
| 2019-08-14 | $8.52 | $8.54 | $8.36 | $8.42 | $8.40 | 995,680 |
| 2019-08-13 | $8.47 | $8.48 | $8.37 | $8.40 | $8.38 | 654,940 |
| 2019-08-12 | $8.45 | $8.54 | $8.41 | $8.54 | $8.52 | 701,560 |
| 2019-08-09 | $8.56 | $8.61 | $8.40 | $8.45 | $8.43 | 676,960 |
| 2019-08-08 | $8.55 | $8.62 | $8.48 | $8.54 | $8.52 | 973,860 |
| 2019-08-07 | $8.59 | $8.65 | $8.44 | $8.48 | $8.46 | 1,143,380 |
| 2019-08-06 | $8.83 | $8.84 | $8.35 | $8.57 | $8.55 | 2,156,180 |
| 2019-08-05 | $9.18 | $9.30 | $8.92 | $8.94 | $8.92 | 1,824,380 |
| 2019-08-02 | $9.31 | $9.35 | $9.15 | $9.18 | $9.16 | 2,218,560 |
| 2019-08-01 | $9.73 | $9.75 | $9.43 | $9.53 | $9.50 | 3,206,900 |
| 2019-07-31 | $9.30 | $9.94 | $9.18 | $9.73 | $9.70 | 3,861,550 |
| 2019-07-30 | $9.15 | $9.39 | $9.15 | $9.30 | $9.27 | 1,329,770 |
| 2019-07-29 | $9.07 | $9.29 | $9.07 | $9.22 | $9.20 | 1,839,710 |
| 2019-07-26 | $8.89 | $9.24 | $8.89 | $9.21 | $9.19 | 1,994,950 |
| 2019-07-25 | $9.02 | $9.02 | $8.92 | $8.96 | $8.94 | 720,440 |
| 2019-07-24 | $8.98 | $9.09 | $8.91 | $9.01 | $8.99 | 873,720 |
| 2019-07-23 | $8.94 | $8.95 | $8.85 | $8.94 | $8.92 | 746,260 |
| 2019-07-22 | $9.18 | $9.22 | $8.85 | $8.87 | $8.85 | 1,405,080 |
| 2019-07-19 | $9.12 | $9.23 | $9.10 | $9.13 | $9.11 | 716,880 |
| 2019-07-18 | $9.30 | $9.30 | $9.07 | $9.10 | $9.08 | 1,221,880 |
| 2019-07-17 | $9.41 | $9.41 | $9.30 | $9.32 | $9.29 | 1,110,390 |
| 2019-07-16 | $9.38 | $9.47 | $9.32 | $9.42 | $9.39 | 850,590 |
| 2019-07-15 | $9.31 | $9.39 | $9.21 | $9.38 | $9.35 | 1,043,470 |
| 2019-07-12 | $9.36 | $9.36 | $9.25 | $9.32 | $9.29 | 680,170 |
| 2019-07-11 | $9.24 | $9.39 | $9.22 | $9.31 | $9.28 | 1,154,100 |
| 2019-07-10 | $9.36 | $9.42 | $9.18 | $9.23 | $9.20 | 1,263,820 |
| 2019-07-09 | $9.58 | $9.58 | $9.31 | $9.35 | $9.32 | 1,650,650 |
| 2019-07-08 | $9.85 | $9.92 | $9.51 | $9.59 | $9.56 | 1,057,860 |
| 2019-07-05 | $12.00 | $12.06 | $11.85 | $11.95 | $9.90 | 1,358,290 |
| 2019-07-04 | $11.95 | $12.06 | $11.90 | $12.00 | $9.94 | 1,152,080 |
| 2019-07-03 | $12.01 | $12.07 | $11.86 | $11.93 | $9.88 | 1,040,700 |
| 2019-07-02 | $11.91 | $12.10 | $11.85 | $12.09 | $10.01 | 1,770,670 |
| 2019-07-01 | $11.88 | $11.95 | $11.82 | $11.91 | $9.86 | 2,269,720 |
| 2019-06-28 | $11.88 | $11.90 | $11.57 | $11.74 | $9.72 | 1,176,630 |
| 2019-06-27 | $11.91 | $12.00 | $11.84 | $11.93 | $9.88 | 1,440,600 |
| 2019-06-26 | $11.86 | $12.09 | $11.77 | $11.84 | $9.80 | 1,378,700 |
| 2019-06-25 | $11.94 | $11.96 | $11.73 | $11.86 | $9.82 | 1,199,590 |
| 2019-06-24 | $11.97 | $11.97 | $11.83 | $11.94 | $9.89 | 1,219,000 |
| 2019-06-21 | $11.77 | $11.93 | $11.71 | $11.93 | $9.88 | 1,828,600 |
| 2019-06-20 | $11.59 | $11.78 | $11.52 | $11.76 | $9.74 | 1,741,900 |
| 2019-06-19 | $11.50 | $11.71 | $11.44 | $11.67 | $9.66 | 1,741,010 |
| 2019-06-18 | $11.35 | $11.47 | $11.33 | $11.39 | $9.43 | 525,200 |
| 2019-06-17 | $11.26 | $11.41 | $11.21 | $11.39 | $9.43 | 606,900 |
| 2019-06-14 | $11.39 | $11.55 | $11.22 | $11.28 | $9.34 | 1,466,700 |
| 2019-06-13 | $11.21 | $11.39 | $11.20 | $11.35 | $9.40 | 733,370 |
| 2019-06-12 | $11.38 | $11.43 | $11.22 | $11.29 | $9.35 | 1,047,380 |
| 2019-06-11 | $11.13 | $11.38 | $11.09 | $11.37 | $9.41 | 1,284,000 |
| 2019-06-10 | $10.92 | $11.11 | $10.92 | $11.10 | $9.19 | 800,570 |
| 2019-06-07 | $10.97 | $10.97 | $10.97 | $10.97 | $9.08 | 0 |
| 2019-06-06 | $11.13 | $11.14 | $10.90 | $10.97 | $9.08 | 769,300 |
| 2019-06-05 | $11.09 | $11.15 | $11.03 | $11.07 | $9.17 | 1,235,970 |
| 2019-06-04 | $11.02 | $11.11 | $10.93 | $10.99 | $9.10 | 1,085,040 |
| 2019-06-03 | $11.40 | $11.46 | $11.04 | $11.09 | $9.18 | 1,560,070 |
| 2019-05-31 | $11.45 | $11.50 | $11.33 | $11.40 | $9.44 | 673,700 |
| 2019-05-30 | $11.32 | $11.47 | $11.23 | $11.43 | $9.46 | 896,100 |
| 2019-05-29 | $11.48 | $11.55 | $11.39 | $11.50 | $9.52 | 877,260 |
| 2019-05-28 | $11.54 | $11.64 | $11.46 | $11.48 | $9.51 | 1,069,260 |
| 2019-05-27 | $11.29 | $11.56 | $11.23 | $11.52 | $9.54 | 1,079,870 |
| 2019-05-24 | $11.26 | $11.35 | $11.20 | $11.29 | $9.35 | 708,890 |
| 2019-05-23 | $11.62 | $11.64 | $11.22 | $11.25 | $9.32 | 1,325,360 |
| 2019-05-22 | $11.59 | $11.77 | $11.58 | $11.60 | $9.61 | 921,840 |
| 2019-05-21 | $11.45 | $11.63 | $11.31 | $11.59 | $9.60 | 1,155,360 |
| 2019-05-20 | $11.39 | $11.52 | $11.16 | $11.43 | $9.46 | 1,265,010 |
| 2019-05-17 | $12.00 | $12.02 | $11.42 | $11.47 | $9.50 | 1,911,000 |
| 2019-05-16 | $11.86 | $12.08 | $11.80 | $12.01 | $9.94 | 1,395,600 |
| 2019-05-15 | $11.73 | $11.95 | $11.70 | $11.92 | $9.87 | 1,341,890 |
| 2019-05-14 | $11.74 | $11.86 | $11.62 | $11.64 | $9.64 | 1,263,440 |
| 2019-05-13 | $11.63 | $11.99 | $11.58 | $11.84 | $9.80 | 1,715,100 |
| 2019-05-10 | $11.65 | $11.83 | $11.31 | $11.80 | $9.77 | 2,020,400 |
| 2019-05-09 | $11.50 | $11.63 | $11.33 | $11.50 | $9.52 | 1,068,210 |
| 2019-05-08 | $11.45 | $11.73 | $11.29 | $11.55 | $9.56 | 1,374,100 |
| 2019-05-07 | $11.65 | $11.82 | $11.45 | $11.63 | $9.63 | 1,409,820 |
| 2019-05-06 | $12.15 | $12.15 | $11.51 | $11.54 | $9.56 | 2,493,900 |
| 2019-05-03 | $12.55 | $12.55 | $12.55 | $12.55 | $10.39 | 0 |
| 2019-05-02 | $12.55 | $12.55 | $12.55 | $12.55 | $10.39 | 0 |
| 2019-05-01 | $12.55 | $12.55 | $12.55 | $12.55 | $10.39 | 0 |
| 2019-04-30 | $12.30 | $12.66 | $12.30 | $12.55 | $10.39 | 1,531,280 |
| 2019-04-29 | $12.71 | $12.90 | $12.20 | $12.28 | $10.17 | 2,181,090 |
| 2019-04-26 | $12.77 | $12.90 | $12.63 | $12.71 | $10.52 | 2,151,240 |
| 2019-04-25 | $13.43 | $13.53 | $12.81 | $12.86 | $10.65 | 2,984,300 |
| 2019-04-24 | $13.48 | $13.65 | $13.12 | $13.40 | $11.10 | 3,028,400 |
| 2019-04-23 | $14.28 | $14.28 | $13.42 | $13.48 | $11.16 | 4,826,150 |
| 2019-04-22 | $14.18 | $14.55 | $13.81 | $14.43 | $11.95 | 6,655,360 |
| 2019-04-19 | $13.88 | $14.10 | $13.81 | $14.03 | $11.62 | 2,298,010 |
| 2019-04-18 | $13.93 | $14.10 | $13.75 | $13.88 | $11.49 | 2,354,800 |
| 2019-04-17 | $13.82 | $14.16 | $13.73 | $13.93 | $11.53 | 3,003,960 |
| 2019-04-16 | $13.80 | $13.91 | $13.33 | $13.81 | $11.44 | 3,265,100 |
| 2019-04-15 | $14.40 | $14.50 | $13.85 | $13.88 | $11.49 | 3,666,630 |
| 2019-04-12 | $14.16 | $14.24 | $14.07 | $14.20 | $11.76 | 2,853,580 |
| 2019-04-11 | $14.16 | $14.38 | $14.13 | $14.16 | $11.73 | 4,686,430 |
| 2019-04-10 | $14.59 | $14.59 | $14.13 | $14.31 | $11.85 | 6,389,200 |
| 2019-04-09 | $14.45 | $15.00 | $14.31 | $14.66 | $12.14 | 9,403,970 |
| 2019-04-08 | $14.01 | $14.80 | $13.98 | $14.46 | $11.97 | 11,780,100 |
| 2019-04-05 | $13.97 | $13.97 | $13.97 | $13.97 | $11.57 | 0 |
| 2019-04-04 | $13.68 | $14.09 | $13.68 | $13.97 | $11.57 | 8,054,340 |
| 2019-04-03 | $13.57 | $13.81 | $13.44 | $13.70 | $11.34 | 5,607,860 |
| 2019-04-02 | $13.87 | $13.95 | $13.58 | $13.68 | $11.33 | 8,129,920 |
| 2019-04-01 | $13.43 | $13.95 | $13.43 | $13.80 | $11.43 | 8,767,780 |
| 2019-03-29 | $13.05 | $13.48 | $12.85 | $13.41 | $11.10 | 7,673,200 |
| 2019-03-28 | $13.92 | $13.92 | $13.23 | $13.35 | $11.05 | 10,520,170 |
| 2019-03-27 | $13.01 | $14.19 | $12.90 | $14.03 | $11.62 | 13,535,080 |
| 2019-03-26 | $13.40 | $13.50 | $12.76 | $12.99 | $10.76 | 9,692,170 |
| 2019-03-25 | $13.70 | $14.09 | $13.27 | $13.59 | $11.25 | 11,584,950 |
| 2019-03-22 | $13.63 | $14.40 | $13.13 | $13.92 | $11.53 | 17,753,470 |
| 2019-03-21 | $13.03 | $14.08 | $12.81 | $13.65 | $11.30 | 16,997,250 |
| 2019-03-20 | $12.27 | $13.35 | $12.10 | $13.10 | $10.85 | 11,326,420 |
| 2019-03-19 | $12.26 | $12.27 | $12.00 | $12.27 | $10.16 | 3,465,350 |
| 2019-03-18 | $11.80 | $12.22 | $11.80 | $12.16 | $10.07 | 3,661,400 |
| 2019-03-15 | $11.63 | $11.88 | $11.63 | $11.80 | $9.77 | 2,230,170 |
| 2019-03-14 | $11.97 | $12.10 | $11.50 | $11.62 | $9.62 | 3,870,400 |
| 2019-03-13 | $12.04 | $12.53 | $11.96 | $12.10 | $10.02 | 5,511,910 |
| 2019-03-12 | $11.92 | $12.16 | $11.90 | $12.04 | $9.97 | 4,079,950 |
| 2019-03-11 | $11.48 | $11.85 | $11.45 | $11.81 | $9.78 | 2,686,830 |
| 2019-03-08 | $11.96 | $12.00 | $11.39 | $11.44 | $9.47 | 4,051,580 |
| 2019-03-07 | $11.98 | $12.15 | $11.90 | $12.11 | $10.03 | 3,463,910 |
| 2019-03-06 | $11.82 | $12.06 | $11.73 | $12.05 | $9.98 | 4,023,100 |
| 2019-03-05 | $11.63 | $11.85 | $11.60 | $11.83 | $9.80 | 4,007,980 |
| 2019-03-04 | $11.65 | $11.82 | $11.60 | $11.64 | $9.64 | 3,520,130 |
| 2019-03-01 | $11.61 | $11.66 | $11.42 | $11.56 | $9.57 | 2,599,240 |
| 2019-02-28 | $11.50 | $11.65 | $11.47 | $11.56 | $9.57 | 2,510,060 |
| 2019-02-27 | $11.46 | $11.70 | $11.43 | $11.48 | $9.51 | 3,468,610 |
| 2019-02-26 | $11.58 | $11.80 | $11.43 | $11.56 | $9.57 | 4,050,340 |
| 2019-02-25 | $11.27 | $11.62 | $11.20 | $11.58 | $9.59 | 3,964,950 |
| 2019-02-22 | $11.08 | $11.22 | $11.00 | $11.21 | $9.28 | 2,184,570 |
| 2019-02-21 | $11.10 | $11.16 | $11.00 | $11.09 | $9.18 | 2,506,750 |
| 2019-02-20 | $10.97 | $11.14 | $10.91 | $11.10 | $9.19 | 2,153,320 |
| 2019-02-19 | $11.00 | $11.06 | $10.87 | $10.95 | $9.07 | 2,303,670 |
| 2019-02-18 | $10.73 | $11.00 | $10.73 | $10.99 | $9.10 | 2,182,150 |
| 2019-02-15 | $10.78 | $10.79 | $10.69 | $10.74 | $8.89 | 1,287,400 |
| 2019-02-14 | $10.68 | $10.82 | $10.68 | $10.78 | $8.93 | 1,786,270 |
| 2019-02-13 | $10.58 | $10.81 | $10.54 | $10.76 | $8.91 | 2,128,500 |
| 2019-02-12 | $10.42 | $10.65 | $10.38 | $10.61 | $8.79 | 1,709,550 |
| 2019-02-11 | $10.37 | $10.43 | $10.26 | $10.42 | $8.63 | 1,579,560 |
| 2019-02-08 | $10.27 | $10.27 | $10.27 | $10.27 | $8.50 | 0 |
| 2019-02-07 | $10.27 | $10.27 | $10.27 | $10.27 | $8.50 | 0 |
| 2019-02-06 | $10.27 | $10.27 | $10.27 | $10.27 | $8.50 | 0 |
| 2019-02-05 | $10.27 | $10.27 | $10.27 | $10.27 | $8.50 | 0 |
| 2019-02-04 | $10.27 | $10.27 | $10.27 | $10.27 | $8.50 | 0 |
| 2019-02-01 | $10.10 | $10.29 | $10.01 | $10.27 | $8.50 | 1,139,100 |
| 2019-01-31 | $10.05 | $10.24 | $10.02 | $10.05 | $8.32 | 1,490,920 |
| 2019-01-30 | $10.25 | $10.37 | $10.08 | $10.10 | $8.36 | 1,364,700 |
| 2019-01-29 | $10.64 | $10.68 | $10.27 | $10.38 | $8.60 | 1,145,460 |
| 2019-01-28 | $10.64 | $10.75 | $10.56 | $10.58 | $8.76 | 1,233,100 |
| 2019-01-25 | $10.63 | $10.74 | $10.62 | $10.63 | $8.80 | 1,306,200 |
| 2019-01-24 | $10.70 | $10.70 | $10.53 | $10.61 | $8.79 | 1,429,870 |
| 2019-01-23 | $10.70 | $10.74 | $10.60 | $10.72 | $8.88 | 843,130 |
| 2019-01-22 | $10.82 | $10.82 | $10.62 | $10.74 | $8.89 | 1,143,600 |
| 2019-01-21 | $10.67 | $10.84 | $10.66 | $10.82 | $8.96 | 1,522,720 |
| 2019-01-18 | $10.60 | $10.74 | $10.57 | $10.67 | $8.84 | 1,191,400 |
| 2019-01-17 | $10.68 | $10.94 | $10.58 | $10.67 | $8.84 | 1,935,250 |
| 2019-01-16 | $10.64 | $10.75 | $10.60 | $10.68 | $8.84 | 1,334,660 |
| 2019-01-15 | $10.47 | $10.65 | $10.47 | $10.64 | $8.81 | 1,011,900 |
| 2019-01-14 | $10.61 | $10.61 | $10.47 | $10.52 | $8.71 | 860,200 |
| 2019-01-11 | $10.67 | $10.67 | $10.47 | $10.62 | $8.79 | 1,306,500 |
| 2019-01-10 | $10.56 | $10.70 | $10.50 | $10.63 | $8.80 | 1,199,600 |
| 2019-01-09 | $10.55 | $10.77 | $10.52 | $10.57 | $8.75 | 1,677,160 |
| 2019-01-08 | $10.51 | $10.60 | $10.46 | $10.55 | $8.74 | 1,066,400 |
| 2019-01-07 | $10.46 | $10.66 | $10.38 | $10.59 | $8.77 | 1,793,700 |
| 2019-01-04 | $10.12 | $10.43 | $10.05 | $10.41 | $8.62 | 1,469,100 |
| 2019-01-03 | $10.16 | $10.29 | $10.09 | $10.14 | $8.40 | 959,630 |
| 2019-01-02 | $10.30 | $10.30 | $10.08 | $10.21 | $8.45 | 1,252,010 |
| 2019-01-01 | $10.17 | $10.17 | $10.17 | $10.17 | $8.42 | 0 |
| 2018-12-31 | $10.17 | $10.17 | $10.17 | $10.17 | $8.42 | 0 |
| 2018-12-28 | $10.23 | $10.23 | $10.08 | $10.17 | $8.42 | 984,380 |
| 2018-12-27 | $10.45 | $10.48 | $10.14 | $10.14 | $8.40 | 1,011,690 |
| 2018-12-26 | $10.28 | $10.39 | $10.26 | $10.31 | $8.54 | 1,296,930 |
| 2018-12-25 | $10.31 | $10.33 | $10.04 | $10.24 | $8.48 | 1,675,990 |
| 2018-12-24 | $10.37 | $10.47 | $10.30 | $10.45 | $8.65 | 1,189,270 |
| 2018-12-21 | $10.61 | $10.64 | $10.31 | $10.37 | $8.59 | 1,869,720 |
| 2018-12-20 | $10.70 | $10.77 | $10.49 | $10.64 | $8.81 | 2,188,360 |
| 2018-12-19 | $11.20 | $11.24 | $10.76 | $10.83 | $8.97 | 3,448,660 |
| 2018-12-18 | $10.60 | $11.30 | $10.60 | $11.21 | $9.28 | 4,488,120 |
| 2018-12-17 | $10.85 | $10.93 | $10.54 | $10.68 | $8.84 | 1,457,300 |
| 2018-12-14 | $11.10 | $11.12 | $10.85 | $10.85 | $8.98 | 1,469,820 |
| 2018-12-13 | $11.12 | $11.24 | $10.97 | $11.15 | $9.23 | 1,467,120 |
| 2018-12-12 | $11.08 | $11.15 | $11.03 | $11.12 | $9.21 | 1,078,810 |
| 2018-12-11 | $11.15 | $11.15 | $10.98 | $11.05 | $9.15 | 1,138,520 |
| 2018-12-10 | $11.10 | $11.19 | $10.97 | $11.05 | $9.15 | 1,357,800 |
| 2018-12-07 | $11.08 | $11.37 | $10.88 | $11.19 | $9.27 | 2,420,020 |
| 2018-12-06 | $11.22 | $11.33 | $11.00 | $11.08 | $9.17 | 1,596,010 |
| 2018-12-05 | $11.36 | $11.36 | $11.17 | $11.22 | $9.29 | 2,030,900 |
| 2018-12-04 | $11.32 | $11.48 | $11.27 | $11.48 | $9.51 | 1,983,040 |
| 2018-12-03 | $11.19 | $11.40 | $11.19 | $11.27 | $9.33 | 1,907,360 |
| 2018-11-30 | $10.86 | $11.09 | $10.82 | $11.00 | $9.11 | 1,264,430 |
| 2018-11-29 | $11.35 | $11.35 | $10.83 | $10.86 | $8.99 | 1,782,020 |
| 2018-11-28 | $11.14 | $11.32 | $10.98 | $11.30 | $9.36 | 1,703,580 |
| 2018-11-27 | $11.16 | $11.28 | $11.08 | $11.15 | $9.23 | 1,283,220 |
| 2018-11-26 | $11.02 | $11.20 | $11.00 | $11.11 | $9.20 | 1,717,530 |
| 2018-11-23 | $11.67 | $11.72 | $10.95 | $10.96 | $9.08 | 2,960,600 |
| 2018-11-22 | $11.49 | $11.74 | $11.42 | $11.65 | $9.65 | 2,779,740 |
| 2018-11-21 | $11.13 | $11.42 | $11.11 | $11.41 | $9.45 | 2,470,640 |
| 2018-11-20 | $11.71 | $11.83 | $11.16 | $11.24 | $9.31 | 3,736,320 |
| 2018-11-19 | $11.61 | $12.12 | $11.39 | $11.84 | $9.80 | 3,641,370 |
| 2018-11-16 | $11.33 | $11.62 | $11.27 | $11.54 | $9.56 | 3,122,860 |
| 2018-11-15 | $11.14 | $11.33 | $11.04 | $11.26 | $9.32 | 2,385,920 |
| 2018-11-14 | $11.03 | $11.47 | $11.03 | $11.14 | $9.22 | 2,843,680 |
| 2018-11-13 | $10.81 | $11.20 | $10.75 | $11.13 | $9.22 | 2,491,930 |
| 2018-11-12 | $10.64 | $10.98 | $10.64 | $10.91 | $9.03 | 2,223,170 |
| 2018-11-09 | $10.53 | $10.74 | $10.53 | $10.64 | $8.81 | 1,443,130 |
| 2018-11-08 | $10.68 | $10.76 | $10.56 | $10.58 | $8.76 | 1,664,130 |
| 2018-11-07 | $10.75 | $10.76 | $10.53 | $10.59 | $8.77 | 1,815,070 |
| 2018-11-06 | $10.64 | $10.88 | $10.50 | $10.84 | $8.98 | 2,913,620 |
| 2018-11-05 | $10.69 | $10.96 | $10.50 | $10.62 | $8.79 | 2,557,420 |
| 2018-11-02 | $10.45 | $10.73 | $10.35 | $10.70 | $8.86 | 2,450,110 |
| 2018-11-01 | $10.29 | $10.55 | $10.25 | $10.31 | $8.54 | 2,575,700 |
| 2018-10-31 | $10.17 | $10.38 | $10.17 | $10.25 | $8.49 | 1,609,160 |
| 2018-10-30 | $9.95 | $10.19 | $9.91 | $10.14 | $8.40 | 1,411,400 |
| 2018-10-29 | $10.18 | $10.29 | $9.91 | $9.95 | $8.24 | 1,596,300 |
| 2018-10-26 | $10.17 | $10.31 | $10.10 | $10.27 | $8.50 | 2,074,960 |
| 2018-10-25 | $9.88 | $10.04 | $9.68 | $9.99 | $8.27 | 1,494,010 |
| 2018-10-24 | $9.90 | $10.27 | $9.86 | $10.16 | $8.41 | 1,843,370 |
| 2018-10-23 | $10.11 | $10.22 | $9.88 | $9.96 | $8.25 | 1,803,400 |
| 2018-10-22 | $9.79 | $10.29 | $9.79 | $10.11 | $8.37 | 2,466,610 |
| 2018-10-19 | $9.38 | $9.70 | $9.15 | $9.65 | $7.99 | 1,462,000 |
| 2018-10-18 | $9.85 | $9.85 | $9.45 | $9.46 | $7.83 | 1,513,090 |
| 2018-10-17 | $9.90 | $9.99 | $9.71 | $9.92 | $8.21 | 1,475,200 |
| 2018-10-16 | $9.99 | $10.16 | $9.66 | $9.81 | $8.12 | 2,167,810 |
| 2018-10-15 | $10.35 | $10.38 | $9.96 | $9.97 | $8.26 | 1,220,800 |
| 2018-10-12 | $10.24 | $10.45 | $9.72 | $10.28 | $8.51 | 2,359,360 |
| 2018-10-11 | $10.99 | $11.14 | $10.45 | $10.46 | $8.66 | 3,610,060 |
| 2018-10-10 | $11.70 | $11.81 | $11.55 | $11.61 | $9.61 | 988,880 |
| 2018-10-09 | $11.58 | $11.74 | $11.54 | $11.72 | $9.70 | 1,386,420 |
| 2018-10-08 | $12.22 | $12.24 | $11.50 | $11.62 | $9.62 | 2,460,580 |
| 2018-10-05 | $12.41 | $12.41 | $12.41 | $12.41 | $10.28 | 0 |
| 2018-10-04 | $12.41 | $12.41 | $12.41 | $12.41 | $10.28 | 0 |
| 2018-10-03 | $12.41 | $12.41 | $12.41 | $12.41 | $10.28 | 0 |
| 2018-10-02 | $12.41 | $12.41 | $12.41 | $12.41 | $10.28 | 0 |
| 2018-10-01 | $12.41 | $12.41 | $12.41 | $12.41 | $10.28 | 0 |
| 2018-09-28 | $12.28 | $12.49 | $12.28 | $12.41 | $10.28 | 1,634,940 |
| 2018-09-27 | $12.58 | $12.69 | $12.26 | $12.30 | $10.19 | 2,456,000 |
| 2018-09-26 | $12.76 | $12.79 | $12.54 | $12.57 | $10.41 | 3,189,700 |
| 2018-09-25 | $12.77 | $12.84 | $12.61 | $12.77 | $10.57 | 2,610,770 |
| 2018-09-24 | $12.87 | $12.87 | $12.87 | $12.87 | $10.66 | 0 |
| 2018-09-21 | $12.73 | $13.25 | $12.73 | $12.87 | $10.66 | 5,289,230 |
| 2018-09-20 | $12.48 | $12.95 | $12.40 | $12.66 | $10.48 | 3,642,750 |
| 2018-09-19 | $12.39 | $12.65 | $12.35 | $12.49 | $10.34 | 2,988,600 |
| 2018-09-18 | $12.20 | $12.47 | $12.11 | $12.41 | $10.28 | 2,363,090 |
| 2018-09-17 | $12.00 | $12.38 | $11.91 | $12.30 | $10.19 | 3,169,270 |
| 2018-09-14 | $12.24 | $12.32 | $12.05 | $12.05 | $9.98 | 1,908,700 |
| 2018-09-13 | $12.37 | $12.48 | $12.05 | $12.30 | $10.19 | 2,477,220 |
| 2018-09-12 | $12.35 | $12.35 | $12.14 | $12.24 | $10.14 | 1,900,600 |
| 2018-09-11 | $12.68 | $12.68 | $12.01 | $12.23 | $10.13 | 4,665,930 |
| 2018-09-10 | $13.00 | $13.28 | $12.70 | $12.78 | $10.58 | 4,392,300 |
| 2018-09-07 | $12.72 | $13.10 | $12.63 | $13.06 | $10.81 | 3,932,820 |
| 2018-09-06 | $12.68 | $12.86 | $12.55 | $12.72 | $10.53 | 2,664,600 |
| 2018-09-05 | $12.98 | $13.19 | $12.55 | $12.65 | $10.47 | 3,844,600 |
| 2018-09-04 | $12.70 | $13.15 | $12.60 | $13.10 | $10.85 | 4,652,620 |
| 2018-09-03 | $12.76 | $12.76 | $12.38 | $12.67 | $10.49 | 3,266,890 |
| 2018-08-31 | $12.86 | $12.97 | $12.60 | $12.75 | $10.56 | 3,768,070 |
| 2018-08-30 | $13.18 | $13.39 | $12.79 | $12.86 | $10.65 | 5,157,920 |
| 2018-08-29 | $13.11 | $13.19 | $12.88 | $13.19 | $10.92 | 3,376,860 |
| 2018-08-28 | $13.01 | $13.34 | $12.94 | $13.08 | $10.83 | 6,250,320 |
| 2018-08-27 | $12.37 | $13.40 | $12.33 | $13.09 | $10.84 | 7,463,680 |
| 2018-08-24 | $12.39 | $12.54 | $12.22 | $12.39 | $10.26 | 2,856,220 |
| 2018-08-23 | $12.61 | $12.65 | $12.34 | $12.48 | $10.33 | 4,990,020 |
| 2018-08-22 | $12.30 | $12.60 | $12.16 | $12.55 | $10.39 | 7,055,970 |
| 2018-08-21 | $11.57 | $12.60 | $11.51 | $12.38 | $10.25 | 5,810,440 |
| 2018-08-20 | $11.56 | $11.66 | $11.24 | $11.61 | $9.61 | 1,822,730 |
| 2018-08-17 | $11.88 | $11.99 | $11.60 | $11.66 | $9.66 | 1,617,730 |
| 2018-08-16 | $11.70 | $11.96 | $11.61 | $11.82 | $9.79 | 2,197,170 |
| 2018-08-15 | $12.01 | $12.12 | $11.89 | $11.90 | $9.85 | 2,075,340 |
| 2018-08-14 | $12.15 | $12.15 | $11.97 | $12.01 | $9.94 | 2,102,090 |
| 2018-08-13 | $12.15 | $12.22 | $11.92 | $12.16 | $10.07 | 2,494,770 |
| 2018-08-10 | $12.04 | $12.43 | $11.92 | $12.30 | $10.19 | 4,113,160 |
| 2018-08-09 | $12.00 | $12.29 | $11.87 | $12.15 | $10.06 | 4,520,510 |
| 2018-08-08 | $11.75 | $12.31 | $11.67 | $12.06 | $9.99 | 5,884,450 |
| 2018-08-07 | $11.27 | $11.81 | $11.26 | $11.80 | $9.77 | 3,544,720 |
| 2018-08-06 | $11.30 | $11.88 | $11.23 | $11.33 | $9.38 | 2,863,690 |
| 2018-08-03 | $11.23 | $11.39 | $11.20 | $11.26 | $9.32 | 2,032,670 |
| 2018-08-02 | $11.72 | $11.82 | $11.00 | $11.23 | $9.30 | 3,543,530 |
| 2018-08-01 | $12.09 | $12.17 | $11.72 | $11.76 | $9.74 | 2,200,100 |
| 2018-07-31 | $11.91 | $12.15 | $11.81 | $12.11 | $10.03 | 1,547,520 |
| 2018-07-30 | $12.20 | $12.32 | $11.89 | $11.91 | $9.86 | 2,728,290 |
| 2018-07-27 | $11.93 | $12.11 | $11.89 | $11.98 | $9.92 | 2,396,180 |
| 2018-07-26 | $12.21 | $12.37 | $11.96 | $12.02 | $9.95 | 4,164,890 |
| 2018-07-25 | $12.29 | $12.56 | $12.19 | $12.21 | $10.11 | 5,618,380 |
| 2018-07-24 | $11.99 | $12.48 | $11.87 | $12.42 | $10.28 | 6,751,200 |
| 2018-07-23 | $11.55 | $12.15 | $11.51 | $12.08 | $10.00 | 6,124,810 |
| 2018-07-20 | $11.36 | $11.75 | $11.27 | $11.67 | $9.66 | 4,306,410 |
| 2018-07-19 | $11.55 | $11.55 | $11.33 | $11.36 | $9.41 | 3,274,880 |
| 2018-07-18 | $11.24 | $11.89 | $11.24 | $11.66 | $9.66 | 5,693,340 |
| 2018-07-17 | $11.19 | $11.32 | $11.10 | $11.24 | $9.31 | 1,551,410 |
| 2018-07-16 | $11.13 | $11.26 | $11.05 | $11.19 | $9.27 | 1,789,420 |
| 2018-07-13 | $11.11 | $11.24 | $11.07 | $11.17 | $9.25 | 1,611,560 |
| 2018-07-12 | $10.66 | $11.25 | $10.66 | $11.11 | $9.20 | 2,815,410 |
| 2018-07-11 | $11.00 | $11.04 | $10.63 | $10.73 | $8.89 | 2,607,500 |
| 2018-07-10 | $11.23 | $11.30 | $11.06 | $11.19 | $9.27 | 2,174,290 |
| 2018-07-09 | $11.03 | $11.24 | $10.98 | $11.23 | $9.30 | 2,174,930 |
| 2018-07-06 | $10.61 | $11.59 | $10.49 | $11.01 | $9.12 | 4,924,730 |
| 2018-07-05 | $11.14 | $11.20 | $10.55 | $10.61 | $8.79 | 2,513,490 |
| 2018-07-04 | $11.27 | $11.35 | $11.09 | $11.11 | $9.20 | 2,084,290 |
| 2018-07-03 | $11.08 | $11.30 | $10.92 | $11.26 | $9.32 | 2,411,510 |
| 2018-07-02 | $11.26 | $11.34 | $11.01 | $11.06 | $9.16 | 2,650,900 |
| 2018-06-29 | $11.13 | $11.37 | $11.13 | $11.30 | $9.36 | 3,785,610 |
| 2018-06-28 | $11.17 | $11.27 | $11.03 | $11.05 | $9.15 | 2,595,580 |
| 2018-06-27 | $11.51 | $11.55 | $11.02 | $11.05 | $9.15 | 2,646,640 |
| 2018-06-26 | $10.96 | $11.58 | $10.96 | $11.45 | $9.48 | 3,063,190 |
| 2018-06-25 | $11.36 | $11.50 | $11.11 | $11.18 | $9.26 | 1,647,190 |
| 2018-06-22 | $11.00 | $11.38 | $10.90 | $11.37 | $9.41 | 1,702,000 |
| 2018-06-21 | $11.50 | $11.60 | $11.13 | $11.15 | $9.23 | 2,906,170 |
| 2018-06-20 | $10.84 | $11.18 | $10.72 | $11.08 | $9.17 | 1,937,720 |
| 2018-06-19 | $11.98 | $12.04 | $10.94 | $10.94 | $9.06 | 3,539,980 |
| 2018-06-18 | $12.16 | $12.16 | $12.16 | $12.16 | $10.07 | 0 |
| 2018-06-15 | $12.52 | $12.67 | $12.01 | $12.16 | $10.07 | 2,618,930 |
| 2018-06-14 | $12.55 | $12.70 | $12.48 | $12.62 | $10.45 | 1,683,250 |
| 2018-06-13 | $12.75 | $12.90 | $12.53 | $12.63 | $10.46 | 2,187,300 |
| 2018-06-12 | $12.60 | $12.79 | $12.49 | $12.72 | $10.53 | 1,888,630 |
| 2018-06-11 | $12.51 | $12.84 | $12.51 | $12.55 | $10.39 | 1,795,570 |
| 2018-06-08 | $13.05 | $13.06 | $12.52 | $12.59 | $10.43 | 3,081,780 |
| 2018-06-07 | $13.28 | $13.34 | $12.97 | $13.00 | $10.76 | 2,175,900 |
| 2018-06-06 | $13.38 | $13.45 | $13.17 | $13.25 | $10.97 | 2,341,340 |
| 2018-06-05 | $13.14 | $13.49 | $12.99 | $13.44 | $11.13 | 3,499,270 |
| 2018-06-04 | $13.41 | $13.55 | $13.00 | $13.08 | $10.83 | 2,801,020 |
| 2018-06-01 | $13.35 | $13.88 | $13.26 | $13.37 | $11.07 | 3,030,020 |
| 2018-05-31 | $12.88 | $13.88 | $12.88 | $13.55 | $11.22 | 5,014,950 |
| 2018-05-30 | $14.36 | $14.36 | $13.65 | $13.88 | $11.49 | 2,408,100 |
| 2018-05-29 | $14.37 | $14.55 | $14.32 | $14.46 | $11.97 | 841,200 |
| 2018-05-28 | $14.73 | $14.73 | $14.33 | $14.38 | $11.91 | 1,545,600 |
| 2018-05-25 | $14.88 | $14.94 | $14.60 | $14.68 | $12.16 | 1,450,010 |
| 2018-05-24 | $14.91 | $15.02 | $14.80 | $14.91 | $12.35 | 1,912,280 |
| 2018-05-23 | $15.38 | $15.39 | $14.74 | $14.92 | $12.35 | 2,886,770 |
| 2018-05-22 | $15.52 | $15.52 | $15.25 | $15.43 | $12.78 | 1,394,700 |
| 2018-05-21 | $15.38 | $15.49 | $15.34 | $15.47 | $12.81 | 1,504,790 |
| 2018-05-18 | $15.43 | $15.43 | $15.24 | $15.39 | $12.74 | 1,301,010 |
| 2018-05-17 | $15.36 | $15.44 | $15.26 | $15.40 | $12.75 | 1,336,770 |
| 2018-05-16 | $15.52 | $15.65 | $15.23 | $15.31 | $12.68 | 3,338,260 |
| 2018-05-15 | $15.91 | $15.91 | $15.27 | $15.54 | $12.87 | 4,851,720 |
| 2018-05-14 | $17.65 | $17.74 | $16.06 | $16.06 | $13.30 | 5,279,110 |
| 2018-05-11 | $17.85 | $18.03 | $17.66 | $17.84 | $14.77 | 1,185,190 |
| 2018-05-10 | $17.89 | $17.92 | $17.79 | $17.87 | $14.80 | 746,300 |
| 2018-05-09 | $18.03 | $18.03 | $17.87 | $17.89 | $14.81 | 495,500 |
| 2018-05-08 | $17.80 | $18.09 | $17.72 | $17.99 | $14.90 | 1,534,300 |
| 2018-05-07 | $17.70 | $17.87 | $17.63 | $17.80 | $14.74 | 1,142,220 |
| 2018-05-04 | $17.88 | $17.94 | $17.70 | $17.71 | $14.66 | 853,900 |
| 2018-05-03 | $17.73 | $18.10 | $17.67 | $17.89 | $14.81 | 794,770 |
| 2018-05-02 | $17.81 | $17.92 | $17.71 | $17.79 | $14.73 | 533,700 |
| 2018-05-01 | $17.80 | $17.80 | $17.80 | $17.80 | $14.74 | 0 |
| 2018-04-30 | $17.80 | $17.80 | $17.80 | $17.80 | $14.74 | 0 |
| 2018-04-27 | $17.80 | $17.87 | $17.68 | $17.80 | $14.74 | 690,900 |
| 2018-04-26 | $17.84 | $17.84 | $17.65 | $17.79 | $14.73 | 729,980 |
| 2018-04-25 | $17.94 | $18.04 | $17.67 | $17.83 | $14.76 | 1,820,930 |
| 2018-04-24 | $17.98 | $18.10 | $17.80 | $18.02 | $14.92 | 1,255,960 |
| 2018-04-23 | $18.00 | $18.09 | $17.75 | $18.00 | $14.90 | 826,000 |
| 2018-04-20 | $18.33 | $18.36 | $17.88 | $18.10 | $14.99 | 1,626,910 |
| 2018-04-19 | $18.33 | $18.61 | $18.33 | $18.45 | $15.28 | 1,215,480 |
| 2018-04-18 | $18.36 | $18.53 | $18.25 | $18.42 | $15.25 | 1,160,310 |
| 2018-04-17 | $18.45 | $18.63 | $18.25 | $18.34 | $15.19 | 1,431,950 |
| 2018-04-16 | $18.45 | $18.67 | $18.25 | $18.33 | $15.18 | 1,267,230 |
| 2018-04-13 | $18.45 | $18.62 | $18.36 | $18.55 | $15.36 | 709,590 |
| 2018-04-12 | $18.52 | $18.58 | $18.40 | $18.49 | $15.31 | 660,670 |
| 2018-04-11 | $18.60 | $18.72 | $18.50 | $18.63 | $15.43 | 1,106,710 |
| 2018-04-10 | $18.00 | $18.68 | $18.00 | $18.67 | $15.46 | 3,352,730 |
| 2018-04-09 | $17.83 | $18.15 | $17.71 | $18.11 | $15.00 | 1,379,120 |
| 2018-04-06 | $17.93 | $17.93 | $17.93 | $17.93 | $14.85 | 0 |
| 2018-04-05 | $17.93 | $17.93 | $17.93 | $17.93 | $14.85 | 0 |
| 2018-04-04 | $18.00 | $18.05 | $17.83 | $17.93 | $14.85 | 1,213,840 |
| 2018-04-03 | $17.69 | $17.99 | $17.52 | $17.94 | $14.86 | 1,212,270 |
| 2018-04-02 | $17.51 | $17.84 | $17.51 | $17.79 | $14.73 | 1,093,920 |
| 2018-03-30 | $17.46 | $17.66 | $17.46 | $17.59 | $14.57 | 1,668,700 |
| 2018-03-29 | $17.75 | $17.76 | $17.36 | $17.51 | $14.50 | 1,711,870 |
| 2018-03-28 | $17.75 | $17.87 | $17.35 | $17.65 | $14.62 | 2,381,010 |
| 2018-03-27 | $17.41 | $18.18 | $17.37 | $18.03 | $14.93 | 3,857,810 |
| 2018-03-26 | $17.44 | $17.45 | $17.18 | $17.35 | $14.37 | 1,419,400 |
| 2018-03-23 | $17.60 | $17.60 | $17.21 | $17.48 | $14.47 | 2,466,250 |
| 2018-03-22 | $17.62 | $17.96 | $17.42 | $17.79 | $14.73 | 2,829,250 |
| 2018-03-21 | $17.90 | $17.90 | $17.56 | $17.59 | $14.57 | 2,233,600 |
| 2018-03-20 | $17.56 | $18.04 | $17.45 | $17.92 | $14.84 | 1,026,730 |
| 2018-03-19 | $17.88 | $18.04 | $17.63 | $17.68 | $14.64 | 1,010,800 |
| 2018-03-16 | $17.86 | $18.11 | $17.80 | $17.98 | $14.89 | 771,590 |
| 2018-03-15 | $18.08 | $18.11 | $17.76 | $17.93 | $14.85 | 904,100 |
| 2018-03-14 | $18.16 | $18.41 | $18.03 | $18.16 | $15.04 | 1,156,600 |
| 2018-03-13 | $18.02 | $18.26 | $17.98 | $18.19 | $15.06 | 1,296,550 |
| 2018-03-12 | $17.61 | $18.48 | $17.60 | $18.09 | $14.98 | 3,465,170 |
| 2018-03-09 | $17.61 | $17.73 | $17.47 | $17.61 | $14.58 | 1,289,030 |
| 2018-03-08 | $17.66 | $17.72 | $17.50 | $17.60 | $14.57 | 617,930 |
| 2018-03-07 | $17.49 | $17.87 | $17.41 | $17.72 | $14.67 | 1,192,950 |
| 2018-03-06 | $17.48 | $17.49 | $17.38 | $17.45 | $14.45 | 539,600 |
| 2018-03-05 | $17.46 | $17.60 | $17.36 | $17.40 | $14.41 | 1,155,220 |
| 2018-03-02 | $17.60 | $17.70 | $17.48 | $17.53 | $14.52 | 402,550 |
| 2018-03-01 | $17.47 | $17.71 | $17.42 | $17.70 | $14.66 | 1,059,180 |
| 2018-02-28 | $17.65 | $17.69 | $17.48 | $17.51 | $14.50 | 1,530,880 |
| 2018-02-27 | $17.73 | $17.85 | $17.51 | $17.65 | $14.62 | 769,200 |
| 2018-02-26 | $17.65 | $17.90 | $17.53 | $17.85 | $14.78 | 838,940 |
| 2018-02-23 | $17.76 | $17.76 | $17.62 | $17.65 | $14.62 | 471,300 |
| 2018-02-22 | $17.88 | $17.88 | $17.62 | $17.76 | $14.71 | 483,460 |
| 2018-02-21 | $17.76 | $17.76 | $17.76 | $17.76 | $14.71 | 0 |
| 2018-02-20 | $17.76 | $17.76 | $17.76 | $17.76 | $14.71 | 0 |
| 2018-02-19 | $17.76 | $17.76 | $17.76 | $17.76 | $14.71 | 0 |
| 2018-02-16 | $17.76 | $17.76 | $17.76 | $17.76 | $14.71 | 0 |
| 2018-02-15 | $17.76 | $17.76 | $17.76 | $17.76 | $14.71 | 0 |
| 2018-02-14 | $17.77 | $17.78 | $17.51 | $17.76 | $14.71 | 375,720 |
| 2018-02-13 | $17.49 | $17.85 | $17.48 | $17.73 | $14.68 | 970,280 |
| 2018-02-12 | $17.00 | $17.59 | $16.82 | $17.32 | $14.34 | 1,544,220 |
| 2018-02-09 | $16.76 | $17.07 | $16.70 | $16.82 | $13.93 | 889,800 |
| 2018-02-08 | $16.95 | $17.16 | $16.88 | $17.13 | $14.18 | 530,070 |
| 2018-02-07 | $17.35 | $17.49 | $16.59 | $16.84 | $13.94 | 852,030 |
| 2018-02-06 | $17.96 | $17.96 | $16.85 | $16.93 | $14.02 | 1,586,080 |
| 2018-02-05 | $18.02 | $18.15 | $17.86 | $18.11 | $15.00 | 478,430 |
| 2018-02-02 | $17.90 | $18.20 | $17.76 | $18.10 | $14.99 | 591,060 |
| 2018-02-01 | $18.37 | $18.54 | $17.83 | $18.02 | $14.92 | 1,382,600 |
| 2018-01-31 | $18.51 | $18.55 | $18.26 | $18.43 | $15.26 | 1,166,330 |
| 2018-01-30 | $18.36 | $18.61 | $18.33 | $18.46 | $15.29 | 678,000 |
| 2018-01-29 | $18.62 | $18.69 | $18.32 | $18.36 | $15.20 | 979,980 |
| 2018-01-26 | $18.61 | $18.68 | $18.59 | $18.63 | $15.43 | 820,400 |
| 2018-01-25 | $18.81 | $18.94 | $18.58 | $18.64 | $15.43 | 1,925,040 |
| 2018-01-24 | $18.88 | $18.99 | $18.84 | $18.91 | $15.66 | 979,300 |
| 2018-01-23 | $18.93 | $18.96 | $18.79 | $18.88 | $15.63 | 656,700 |
| 2018-01-22 | $18.97 | $19.00 | $18.70 | $18.93 | $15.68 | 645,800 |
| 2018-01-19 | $19.16 | $19.25 | $18.90 | $18.97 | $15.71 | 868,900 |
| 2018-01-18 | $19.15 | $19.28 | $19.00 | $19.14 | $15.85 | 733,600 |
| 2018-01-17 | $19.05 | $19.20 | $18.86 | $19.15 | $15.86 | 1,000,030 |
| 2018-01-16 | $18.65 | $19.12 | $18.50 | $18.91 | $15.66 | 768,760 |
| 2018-01-15 | $18.81 | $18.98 | $18.60 | $18.67 | $15.46 | 701,200 |
| 2018-01-12 | $19.08 | $19.08 | $18.80 | $18.90 | $15.65 | 823,300 |
| 2018-01-11 | $19.15 | $19.15 | $18.93 | $19.00 | $15.73 | 628,100 |
| 2018-01-10 | $19.20 | $19.20 | $18.90 | $19.06 | $15.78 | 974,970 |
| 2018-01-09 | $19.22 | $19.27 | $19.08 | $19.14 | $15.85 | 504,300 |
| 2018-01-08 | $19.35 | $19.39 | $19.15 | $19.25 | $15.94 | 754,350 |
| 2018-01-05 | $19.25 | $19.42 | $19.18 | $19.40 | $16.06 | 1,057,220 |
| 2018-01-04 | $19.27 | $19.28 | $19.17 | $19.20 | $15.90 | 566,240 |
| 2018-01-03 | $19.19 | $19.37 | $19.10 | $19.30 | $15.98 | 1,133,050 |
| 2018-01-02 | $19.19 | $19.21 | $19.05 | $19.19 | $15.89 | 848,790 |
| 2018-01-01 | $19.14 | $19.14 | $19.14 | $19.14 | $15.85 | 0 |
| 2017-12-29 | $19.00 | $19.17 | $18.97 | $19.14 | $15.85 | 462,000 |
| 2017-12-28 | $19.20 | $19.20 | $18.96 | $19.02 | $15.75 | 634,920 |
| 2017-12-27 | $19.12 | $19.23 | $19.07 | $19.10 | $15.82 | 366,700 |
| 2017-12-26 | $19.02 | $19.28 | $19.02 | $19.10 | $15.82 | 403,700 |
| 2017-12-25 | $19.05 | $19.14 | $18.98 | $19.01 | $15.74 | 523,000 |
| 2017-12-22 | $19.23 | $19.25 | $18.98 | $19.04 | $15.77 | 545,900 |
| 2017-12-21 | $19.23 | $19.27 | $19.10 | $19.21 | $15.91 | 528,900 |
| 2017-12-20 | $19.37 | $19.38 | $19.03 | $19.20 | $15.90 | 572,900 |
| 2017-12-19 | $19.28 | $19.35 | $19.26 | $19.32 | $16.00 | 504,700 |
| 2017-12-18 | $19.28 | $19.45 | $19.27 | $19.28 | $15.96 | 397,200 |
| 2017-12-15 | $19.38 | $19.38 | $19.26 | $19.32 | $16.00 | 239,600 |
| 2017-12-14 | $19.31 | $19.37 | $19.26 | $19.35 | $16.02 | 881,420 |
| 2017-12-13 | $19.20 | $19.35 | $19.12 | $19.31 | $15.99 | 516,000 |
| 2017-12-12 | $19.24 | $19.34 | $19.18 | $19.20 | $15.90 | 422,400 |
| 2017-12-11 | $19.27 | $19.42 | $19.19 | $19.30 | $15.98 | 674,800 |
| 2017-12-08 | $19.28 | $19.45 | $19.19 | $19.39 | $16.06 | 920,510 |
| 2017-12-07 | $19.08 | $19.37 | $19.08 | $19.21 | $15.91 | 764,070 |
| 2017-12-06 | $19.01 | $19.40 | $18.92 | $19.29 | $15.97 | 2,237,170 |
| 2017-12-05 | $18.61 | $19.05 | $18.61 | $18.65 | $15.44 | 1,241,110 |
| 2017-12-04 | $18.73 | $18.76 | $18.58 | $18.65 | $15.44 | 896,200 |
| 2017-12-01 | $18.42 | $18.67 | $18.40 | $18.65 | $15.44 | 513,400 |
| 2017-11-30 | $18.26 | $18.78 | $18.26 | $18.43 | $15.26 | 1,339,000 |
| 2017-11-29 | $18.30 | $18.39 | $18.15 | $18.33 | $15.18 | 631,050 |
| 2017-11-28 | $18.20 | $18.37 | $18.13 | $18.28 | $15.14 | 960,730 |
| 2017-11-27 | $18.50 | $18.64 | $18.05 | $18.19 | $15.06 | 1,898,180 |
| 2017-11-24 | $18.98 | $19.00 | $18.17 | $18.65 | $15.44 | 1,668,490 |
| 2017-11-23 | $19.49 | $19.53 | $18.80 | $18.89 | $15.64 | 1,692,600 |
| 2017-11-22 | $19.43 | $19.58 | $19.40 | $19.49 | $16.14 | 498,700 |
| 2017-11-21 | $19.54 | $19.58 | $19.35 | $19.50 | $16.15 | 872,140 |
| 2017-11-20 | $19.50 | $19.57 | $19.28 | $19.54 | $16.18 | 1,422,510 |
| 2017-11-17 | $19.74 | $19.85 | $19.35 | $19.56 | $16.20 | 1,724,920 |
| 2017-11-16 | $19.75 | $19.85 | $19.71 | $19.74 | $16.35 | 593,640 |
| 2017-11-15 | $19.85 | $19.85 | $19.68 | $19.72 | $16.33 | 1,171,320 |
| 2017-11-14 | $19.80 | $19.86 | $19.74 | $19.82 | $16.41 | 960,950 |
| 2017-11-13 | $19.74 | $19.91 | $19.74 | $19.82 | $16.41 | 1,042,560 |
| 2017-11-10 | $19.80 | $19.84 | $19.73 | $19.78 | $16.38 | 950,800 |
| 2017-11-09 | $19.92 | $20.05 | $19.76 | $19.81 | $16.40 | 1,205,280 |
| 2017-11-08 | $19.82 | $20.09 | $19.75 | $19.93 | $16.50 | 1,316,700 |
| 2017-11-07 | $19.80 | $19.93 | $19.73 | $19.85 | $16.44 | 867,900 |
| 2017-11-06 | $19.88 | $19.89 | $19.68 | $19.78 | $16.38 | 966,640 |
| 2017-11-03 | $19.86 | $19.94 | $19.65 | $19.88 | $16.46 | 1,070,300 |
| 2017-11-02 | $20.05 | $20.06 | $19.85 | $19.90 | $16.48 | 1,217,100 |
| 2017-11-01 | $20.00 | $20.12 | $19.98 | $20.07 | $16.62 | 1,198,580 |
| 2017-10-31 | $19.93 | $20.11 | $19.80 | $20.00 | $16.56 | 874,940 |
| 2017-10-30 | $20.01 | $20.26 | $19.70 | $19.90 | $16.48 | 1,244,310 |
| 2017-10-27 | $20.05 | $20.15 | $19.94 | $20.03 | $16.59 | 1,014,200 |
| 2017-10-26 | $19.99 | $20.14 | $19.86 | $19.97 | $16.54 | 1,133,910 |
| 2017-10-25 | $19.89 | $20.02 | $19.84 | $19.94 | $16.51 | 1,069,620 |
| 2017-10-24 | $19.80 | $19.97 | $19.76 | $19.84 | $16.43 | 1,150,820 |
| 2017-10-23 | $19.86 | $19.90 | $19.65 | $19.89 | $16.47 | 1,372,300 |
| 2017-10-20 | $19.82 | $19.95 | $19.80 | $19.88 | $16.46 | 973,750 |
| 2017-10-19 | $19.99 | $20.00 | $19.80 | $19.81 | $16.40 | 1,327,900 |
| 2017-10-18 | $20.02 | $20.09 | $19.96 | $20.01 | $16.57 | 1,139,200 |
| 2017-10-17 | $20.09 | $20.10 | $19.94 | $20.01 | $16.57 | 2,371,500 |
| 2017-10-16 | $20.33 | $20.35 | $19.99 | $20.08 | $16.63 | 1,677,600 |
| 2017-10-13 | $20.30 | $20.38 | $20.16 | $20.33 | $16.83 | 1,254,230 |
| 2017-10-12 | $20.54 | $20.57 | $20.16 | $20.27 | $16.78 | 2,069,610 |
| 2017-10-11 | $20.40 | $20.50 | $20.22 | $20.50 | $16.98 | 1,614,880 |
| 2017-10-10 | $20.46 | $20.55 | $20.30 | $20.43 | $16.92 | 1,920,420 |
| 2017-10-09 | $20.99 | $21.00 | $20.40 | $20.54 | $17.01 | 4,441,660 |
| 2017-10-06 | $20.21 | $20.21 | $20.21 | $20.21 | $16.73 | 0 |
| 2017-10-05 | $20.21 | $20.21 | $20.21 | $20.21 | $16.73 | 0 |
| 2017-10-04 | $20.21 | $20.21 | $20.21 | $20.21 | $16.73 | 0 |
| 2017-10-03 | $20.21 | $20.21 | $20.21 | $20.21 | $16.73 | 0 |
| 2017-10-02 | $20.21 | $20.21 | $20.21 | $20.21 | $16.73 | 0 |
| 2017-09-29 | $20.13 | $20.40 | $20.00 | $20.21 | $16.73 | 1,792,570 |
| 2017-09-28 | $20.38 | $20.44 | $20.03 | $20.13 | $16.67 | 2,338,470 |
| 2017-09-27 | $20.36 | $20.47 | $20.21 | $20.36 | $16.86 | 1,578,150 |
| 2017-09-26 | $19.94 | $20.45 | $19.80 | $20.40 | $16.89 | 2,794,100 |
| 2017-09-25 | $20.16 | $20.30 | $19.91 | $19.93 | $16.50 | 1,275,550 |
| 2017-09-22 | $20.01 | $20.20 | $19.92 | $20.12 | $16.66 | 2,357,730 |
| 2017-09-21 | $20.53 | $20.55 | $20.02 | $20.09 | $16.64 | 2,702,850 |
| 2017-09-20 | $20.42 | $20.55 | $20.24 | $20.50 | $16.98 | 3,578,200 |
| 2017-09-19 | $20.81 | $20.82 | $20.39 | $20.43 | $16.92 | 2,673,900 |
| 2017-09-18 | $20.78 | $20.83 | $20.53 | $20.78 | $17.21 | 3,226,600 |
| 2017-09-15 | $21.15 | $21.15 | $20.60 | $20.80 | $17.22 | 3,927,800 |
| 2017-09-14 | $20.97 | $21.26 | $20.84 | $21.18 | $17.54 | 5,896,060 |
| 2017-09-13 | $20.64 | $20.96 | $20.49 | $20.95 | $17.35 | 3,200,670 |
| 2017-09-12 | $20.58 | $20.80 | $20.43 | $20.70 | $17.14 | 4,200,930 |
| 2017-09-11 | $20.70 | $21.05 | $20.45 | $20.58 | $17.04 | 3,130,090 |
| 2017-09-08 | $20.72 | $20.96 | $20.55 | $20.81 | $17.23 | 3,095,360 |
| 2017-09-07 | $20.90 | $21.13 | $20.60 | $20.62 | $17.07 | 4,089,650 |
| 2017-09-06 | $20.35 | $20.99 | $20.16 | $20.96 | $17.36 | 6,165,090 |
| 2017-09-05 | $20.51 | $20.60 | $20.20 | $20.40 | $16.89 | 4,541,030 |
| 2017-09-04 | $19.97 | $20.57 | $19.91 | $20.53 | $17.00 | 6,179,680 |
| 2017-09-01 | $19.99 | $20.00 | $19.82 | $19.97 | $16.54 | 1,620,000 |
| 2017-08-31 | $20.04 | $20.09 | $19.87 | $19.89 | $16.47 | 1,634,600 |
| 2017-08-30 | $20.13 | $20.29 | $19.99 | $20.05 | $16.60 | 1,822,010 |
| 2017-08-29 | $19.90 | $20.13 | $19.89 | $20.10 | $16.64 | 2,562,040 |
| 2017-08-28 | $19.66 | $20.15 | $19.66 | $19.94 | $16.51 | 2,189,510 |
| 2017-08-25 | $19.87 | $20.03 | $19.82 | $19.96 | $16.53 | 1,840,900 |
| 2017-08-24 | $19.91 | $20.11 | $19.85 | $19.93 | $16.50 | 1,135,500 |
| 2017-08-23 | $19.90 | $20.02 | $19.87 | $19.91 | $16.49 | 1,096,670 |
| 2017-08-22 | $20.20 | $20.33 | $19.90 | $19.93 | $16.50 | 2,117,590 |
| 2017-08-21 | $20.20 | $20.58 | $20.11 | $20.30 | $16.81 | 3,212,950 |
| 2017-08-18 | $20.01 | $20.23 | $19.93 | $20.12 | $16.66 | 1,969,900 |
| 2017-08-17 | $19.88 | $20.08 | $19.73 | $20.07 | $16.62 | 1,690,140 |
| 2017-08-16 | $19.75 | $19.93 | $19.68 | $19.86 | $16.45 | 1,377,760 |
| 2017-08-15 | $19.01 | $19.94 | $19.01 | $19.76 | $16.36 | 1,195,040 |
| 2017-08-14 | $19.61 | $19.97 | $19.51 | $19.86 | $16.45 | 1,575,760 |
| 2017-08-11 | $19.80 | $19.80 | $19.43 | $19.64 | $16.26 | 2,272,590 |
| 2017-08-10 | $20.01 | $20.01 | $19.55 | $19.80 | $16.40 | 2,031,900 |
| 2017-08-09 | $19.77 | $20.05 | $19.67 | $20.02 | $16.58 | 1,700,400 |
| 2017-08-08 | $19.87 | $19.91 | $19.71 | $19.81 | $16.40 | 1,265,500 |
| 2017-08-07 | $19.70 | $19.90 | $19.63 | $19.87 | $16.45 | 1,350,100 |
| 2017-08-04 | $20.03 | $20.08 | $19.65 | $19.73 | $16.34 | 3,575,010 |
| 2017-08-03 | $20.00 | $20.19 | $19.88 | $20.04 | $16.59 | 1,896,320 |
| 2017-08-02 | $19.98 | $20.17 | $19.80 | $20.02 | $16.58 | 3,008,510 |
| 2017-08-01 | $20.31 | $20.43 | $19.91 | $20.02 | $16.58 | 4,064,530 |
| 2017-07-31 | $20.53 | $20.65 | $20.21 | $20.30 | $16.81 | 3,799,510 |
| 2017-07-28 | $20.34 | $20.69 | $20.30 | $20.51 | $16.98 | 2,888,460 |
| 2017-07-27 | $20.35 | $20.80 | $20.19 | $20.44 | $16.93 | 3,611,210 |
| 2017-07-26 | $20.69 | $20.69 | $20.21 | $20.35 | $16.85 | 2,492,030 |
| 2017-07-25 | $20.94 | $21.33 | $20.53 | $20.66 | $17.11 | 2,522,440 |
| 2017-07-24 | $20.68 | $21.47 | $20.52 | $21.05 | $17.43 | 4,500,700 |
| 2017-07-21 | $20.11 | $20.93 | $20.06 | $20.91 | $17.31 | 4,569,860 |
| 2017-07-20 | $20.37 | $20.55 | $20.03 | $20.18 | $16.71 | 3,485,160 |
| 2017-07-19 | $20.26 | $20.45 | $19.91 | $20.35 | $16.85 | 4,022,530 |
| 2017-07-18 | $20.00 | $20.36 | $19.91 | $20.26 | $16.78 | 3,660,820 |
| 2017-07-17 | $21.72 | $21.73 | $19.62 | $20.02 | $16.58 | 6,365,230 |
| 2017-07-14 | $21.44 | $21.79 | $21.31 | $21.62 | $17.90 | 2,981,580 |
| 2017-07-13 | $21.65 | $21.72 | $21.22 | $21.46 | $17.77 | 3,708,350 |
| 2017-07-12 | $21.20 | $21.83 | $21.03 | $21.81 | $18.06 | 4,491,490 |
| 2017-07-11 | $21.50 | $22.21 | $21.26 | $21.45 | $17.76 | 6,225,600 |
| 2017-07-10 | $21.90 | $21.98 | $21.24 | $21.39 | $17.71 | 6,298,370 |
| 2017-07-07 | $22.40 | $22.67 | $21.86 | $21.91 | $18.14 | 8,502,300 |
| 2017-07-06 | $22.17 | $22.82 | $22.05 | $22.47 | $18.61 | 10,673,050 |
| 2017-07-05 | $22.39 | $22.47 | $21.89 | $22.40 | $18.55 | 13,199,630 |
| 2017-07-04 | $22.85 | $23.52 | $22.01 | $22.68 | $18.78 | 23,554,440 |
| 2017-07-03 | $21.87 | $21.87 | $21.87 | $21.87 | $18.11 | 798,230 |
| 2017-06-30 | $19.88 | $19.88 | $19.88 | $19.88 | $16.46 | 0 |
| 2017-06-29 | $19.88 | $19.88 | $19.88 | $19.88 | $16.46 | 0 |
| 2017-06-28 | $19.88 | $19.88 | $19.88 | $19.88 | $16.46 | 0 |
| 2017-06-27 | $19.88 | $19.88 | $19.88 | $19.88 | $16.46 | 0 |
| 2017-06-26 | $19.88 | $19.88 | $19.88 | $19.88 | $16.46 | 0 |
| 2017-06-23 | $19.88 | $19.88 | $19.88 | $19.88 | $16.46 | 0 |
| 2017-06-22 | $19.88 | $19.88 | $19.88 | $19.88 | $16.46 | 0 |
| 2017-06-21 | $19.88 | $19.88 | $19.88 | $19.88 | $16.46 | 0 |
| 2017-06-20 | $19.88 | $19.88 | $19.88 | $19.88 | $16.46 | 0 |
| 2017-06-19 | $19.88 | $19.88 | $19.88 | $19.88 | $16.46 | 0 |
| 2017-06-16 | $19.20 | $19.93 | $19.11 | $19.88 | $16.46 | 9,481,350 |
| 2017-06-15 | $19.01 | $19.39 | $19.00 | $19.20 | $15.90 | 7,433,450 |
| 2017-06-14 | $19.79 | $20.00 | $19.01 | $19.10 | $15.82 | 15,007,830 |
| 2017-06-13 | $20.69 | $20.92 | $19.80 | $19.97 | $16.54 | 15,771,610 |
| 2017-06-12 | $20.85 | $21.79 | $20.62 | $20.92 | $17.32 | 14,848,080 |
| 2017-06-09 | $21.00 | $21.13 | $20.39 | $21.01 | $17.40 | 7,469,590 |
| 2017-06-08 | $21.06 | $21.19 | $20.80 | $20.98 | $17.37 | 8,599,630 |
| 2017-06-07 | $20.55 | $21.50 | $20.41 | $21.19 | $17.55 | 17,287,320 |
| 2017-06-06 | $20.23 | $20.73 | $20.03 | $20.67 | $17.12 | 8,683,540 |
| 2017-06-05 | $20.33 | $20.60 | $20.11 | $20.23 | $16.75 | 7,585,130 |
| 2017-06-02 | $19.81 | $20.49 | $19.52 | $20.32 | $16.83 | 7,980,330 |
| 2017-06-01 | $19.60 | $20.15 | $19.33 | $19.95 | $16.52 | 6,740,480 |
| 2017-05-31 | $19.45 | $19.76 | $17.87 | $19.68 | $16.30 | 3,898,000 |
| 2017-05-30 | $19.16 | $19.16 | $19.16 | $19.16 | $15.87 | 0 |
| 2017-05-29 | $19.16 | $19.16 | $19.16 | $19.16 | $15.87 | 0 |
| 2017-05-26 | $19.07 | $19.44 | $18.68 | $19.16 | $15.87 | 5,177,700 |
| 2017-05-25 | $19.96 | $20.28 | $19.35 | $19.39 | $16.06 | 14,154,660 |
| 2017-05-24 | $19.55 | $20.01 | $18.60 | $19.98 | $16.54 | 7,599,150 |
| 2017-05-23 | $19.81 | $20.06 | $19.40 | $19.66 | $16.28 | 4,936,540 |
| 2017-05-22 | $20.20 | $20.40 | $19.78 | $20.07 | $16.62 | 5,491,580 |
| 2017-05-19 | $20.19 | $20.45 | $19.99 | $20.34 | $16.84 | 4,680,460 |
| 2017-05-18 | $20.18 | $20.89 | $20.02 | $20.37 | $16.87 | 7,169,670 |
| 2017-05-17 | $19.91 | $20.65 | $19.71 | $20.47 | $16.95 | 8,231,160 |
| 2017-05-16 | $19.23 | $20.10 | $19.22 | $20.06 | $16.61 | 7,006,510 |
| 2017-05-15 | $18.93 | $19.69 | $18.89 | $19.40 | $16.06 | 5,564,000 |
| 2017-05-12 | $18.83 | $19.24 | $18.70 | $18.88 | $15.63 | 5,340,010 |
| 2017-05-11 | $18.41 | $18.88 | $18.18 | $18.86 | $15.62 | 3,716,820 |
| 2017-05-10 | $19.20 | $19.23 | $18.51 | $18.60 | $15.40 | 3,648,800 |
| 2017-05-09 | $18.85 | $19.99 | $18.29 | $19.33 | $16.01 | 7,371,920 |
| 2017-05-08 | $19.44 | $19.59 | $19.11 | $19.19 | $15.89 | 2,710,630 |
| 2017-05-05 | $19.41 | $19.79 | $19.28 | $19.42 | $16.08 | 3,496,440 |
| 2017-05-04 | $20.07 | $20.10 | $19.23 | $19.43 | $16.09 | 6,354,770 |
| 2017-05-03 | $20.27 | $20.50 | $19.81 | $20.28 | $16.79 | 10,317,130 |
| 2017-05-02 | $19.79 | $20.50 | $19.37 | $20.27 | $16.78 | 14,909,780 |
| 2017-05-01 | $19.80 | $19.80 | $19.80 | $19.80 | $16.40 | 0 |
| 2017-04-28 | $19.58 | $19.85 | $19.30 | $19.80 | $16.40 | 5,751,560 |
| 2017-04-27 | $18.70 | $19.63 | $18.55 | $19.59 | $16.22 | 8,319,770 |
| 2017-04-26 | $18.28 | $18.75 | $18.22 | $18.70 | $15.48 | 2,088,880 |
| 2017-04-25 | $17.80 | $18.55 | $17.76 | $18.31 | $15.16 | 2,773,410 |
| 2017-04-24 | $19.16 | $19.19 | $17.59 | $17.68 | $14.64 | 3,812,100 |
| 2017-04-21 | $18.80 | $19.37 | $18.80 | $19.08 | $15.80 | 3,113,180 |
| 2017-04-20 | $18.78 | $18.99 | $18.69 | $18.80 | $15.57 | 2,009,610 |
| 2017-04-19 | $18.25 | $18.90 | $17.96 | $18.89 | $15.64 | 4,415,040 |
| 2017-04-18 | $18.67 | $18.80 | $18.43 | $18.65 | $15.44 | 3,360,620 |
| 2017-04-17 | $18.70 | $19.02 | $18.64 | $18.67 | $15.46 | 2,925,960 |
| 2017-04-14 | $19.30 | $19.31 | $18.68 | $18.69 | $15.48 | 2,832,960 |
| 2017-04-13 | $19.18 | $19.49 | $19.15 | $19.30 | $15.98 | 1,985,260 |
| 2017-04-12 | $19.30 | $19.54 | $19.02 | $19.34 | $16.01 | 3,184,380 |
| 2017-04-11 | $18.99 | $19.38 | $18.78 | $19.35 | $16.02 | 3,229,380 |
| 2017-04-10 | $19.57 | $19.66 | $18.81 | $19.03 | $15.76 | 4,309,420 |
| 2017-04-07 | $19.60 | $19.75 | $19.48 | $19.67 | $16.29 | 3,159,400 |
| 2017-04-06 | $19.58 | $19.79 | $19.44 | $19.65 | $16.27 | 4,274,320 |
| 2017-04-05 | $19.27 | $19.82 | $19.22 | $19.69 | $16.30 | 4,127,750 |
| 2017-04-04 | $19.34 | $19.34 | $19.34 | $19.34 | $16.01 | 0 |
| 2017-04-03 | $19.34 | $19.34 | $19.34 | $19.34 | $16.01 | 0 |
| 2017-03-31 | $20.63 | $20.70 | $19.28 | $19.34 | $16.01 | 8,238,480 |
| 2017-03-30 | $20.60 | $21.28 | $20.31 | $20.54 | $17.01 | 9,198,420 |
| 2017-03-29 | $20.76 | $22.20 | $20.20 | $20.83 | $17.25 | 9,824,040 |
| 2017-03-28 | $21.13 | $21.15 | $20.55 | $20.76 | $17.19 | 5,042,630 |
| 2017-03-27 | $20.60 | $21.34 | $20.47 | $21.13 | $17.50 | 9,119,050 |
| 2017-03-24 | $20.80 | $21.19 | $20.56 | $20.67 | $17.12 | 5,927,240 |
| 2017-03-23 | $20.70 | $21.11 | $20.36 | $20.72 | $17.16 | 6,545,320 |
| 2017-03-22 | $20.46 | $20.97 | $20.43 | $20.70 | $17.14 | 7,010,810 |
| 2017-03-21 | $20.48 | $20.79 | $20.40 | $20.57 | $17.03 | 4,641,010 |
| 2017-03-20 | $20.05 | $20.74 | $20.05 | $20.63 | $17.08 | 9,129,850 |
| 2017-03-17 | $19.76 | $20.45 | $19.73 | $20.15 | $16.69 | 6,289,250 |
| 2017-03-16 | $19.61 | $19.82 | $19.61 | $19.76 | $16.36 | 1,831,330 |
| 2017-03-15 | $19.76 | $19.89 | $19.56 | $19.60 | $16.23 | 1,762,330 |
| 2017-03-14 | $19.89 | $20.06 | $19.80 | $19.81 | $16.40 | 1,722,540 |
| 2017-03-13 | $19.88 | $19.98 | $19.62 | $19.90 | $16.48 | 1,799,940 |
| 2017-03-10 | $20.11 | $20.25 | $19.88 | $19.91 | $16.49 | 2,942,800 |
| 2017-03-09 | $20.09 | $20.28 | $20.01 | $20.18 | $16.71 | 3,472,890 |
| 2017-03-08 | $20.13 | $20.16 | $19.91 | $20.09 | $16.64 | 2,159,530 |
| 2017-03-07 | $19.92 | $20.18 | $19.83 | $20.13 | $16.67 | 3,291,240 |
| 2017-03-06 | $19.63 | $19.98 | $19.63 | $19.88 | $16.46 | 2,086,670 |
| 2017-03-03 | $19.43 | $19.81 | $19.43 | $19.69 | $16.30 | 1,737,390 |
| 2017-03-02 | $19.75 | $19.84 | $19.60 | $19.63 | $16.25 | 1,642,370 |
| 2017-03-01 | $19.67 | $19.88 | $19.66 | $19.73 | $16.34 | 2,236,680 |
| 2017-02-28 | $19.70 | $19.99 | $19.54 | $19.76 | $16.36 | 2,289,200 |
| 2017-02-27 | $20.20 | $20.30 | $19.80 | $19.88 | $16.46 | 2,587,020 |
| 2017-02-24 | $19.85 | $20.16 | $19.72 | $20.15 | $16.69 | 3,021,200 |
| 2017-02-23 | $20.04 | $20.12 | $19.79 | $19.92 | $16.49 | 1,783,320 |
| 2017-02-22 | $19.84 | $20.05 | $19.78 | $20.00 | $16.56 | 2,235,070 |
| 2017-02-21 | $19.77 | $19.91 | $19.59 | $19.86 | $16.45 | 1,829,030 |
| 2017-02-20 | $19.55 | $19.74 | $19.45 | $19.73 | $16.34 | 1,510,480 |
| 2017-02-17 | $19.75 | $19.97 | $19.51 | $19.54 | $16.18 | 1,727,560 |
| 2017-02-16 | $19.58 | $19.90 | $19.53 | $19.70 | $16.31 | 1,518,880 |
| 2017-02-15 | $19.82 | $20.15 | $19.50 | $19.60 | $16.23 | 2,581,710 |
| 2017-02-14 | $19.80 | $20.23 | $19.73 | $19.98 | $16.54 | 3,937,200 |
| 2017-02-13 | $19.64 | $19.89 | $19.30 | $19.87 | $16.45 | 2,745,780 |
| 2017-02-10 | $19.90 | $20.12 | $19.68 | $19.74 | $16.35 | 2,005,160 |
| 2017-02-09 | $19.82 | $19.99 | $19.66 | $19.72 | $16.33 | 1,652,650 |
| 2017-02-08 | $19.74 | $19.78 | $19.49 | $19.77 | $16.37 | 992,060 |
| 2017-02-07 | $19.75 | $19.89 | $19.42 | $19.68 | $16.30 | 1,949,260 |
| 2017-02-06 | $19.04 | $19.75 | $19.04 | $19.70 | $16.31 | 2,709,980 |
| 2017-02-03 | $19.20 | $19.28 | $18.81 | $19.04 | $15.77 | 1,239,150 |
| 2017-02-02 | $19.16 | $19.16 | $19.16 | $19.16 | $15.87 | 0 |
| 2017-02-01 | $19.16 | $19.16 | $19.16 | $19.16 | $15.87 | 0 |
| 2017-01-31 | $19.16 | $19.16 | $19.16 | $19.16 | $15.87 | 0 |
| 2017-01-30 | $19.16 | $19.16 | $19.16 | $19.16 | $15.87 | 0 |
| 2017-01-27 | $19.16 | $19.16 | $19.16 | $19.16 | $15.87 | 0 |
| 2017-01-26 | $18.92 | $19.20 | $18.92 | $19.16 | $15.87 | 876,170 |
| 2017-01-25 | $18.96 | $19.00 | $18.74 | $18.97 | $15.71 | 941,490 |
| 2017-01-24 | $18.84 | $19.16 | $18.76 | $18.96 | $15.70 | 1,468,640 |
| 2017-01-23 | $18.72 | $19.00 | $18.63 | $18.95 | $15.69 | 1,153,120 |
| 2017-01-20 | $18.45 | $18.77 | $18.25 | $18.72 | $15.50 | 1,536,630 |
| 2017-01-19 | $18.26 | $18.46 | $18.18 | $18.29 | $15.15 | 979,540 |
| 2017-01-18 | $18.47 | $18.48 | $18.20 | $18.34 | $15.19 | 1,196,970 |
| 2017-01-17 | $18.15 | $18.50 | $17.96 | $18.48 | $15.30 | 1,679,170 |
| 2017-01-16 | $19.10 | $19.10 | $17.45 | $18.19 | $15.06 | 2,761,180 |
| 2017-01-13 | $19.83 | $19.88 | $19.17 | $19.19 | $15.89 | 2,025,480 |
| 2017-01-12 | $19.82 | $20.36 | $19.80 | $19.83 | $16.42 | 1,691,750 |
| 2017-01-11 | $20.13 | $20.33 | $19.77 | $19.80 | $16.40 | 1,652,240 |
| 2017-01-10 | $20.32 | $20.41 | $20.09 | $20.13 | $16.67 | 1,671,620 |
| 2017-01-09 | $19.99 | $20.33 | $19.91 | $20.33 | $16.83 | 1,919,720 |
| 2017-01-06 | $20.14 | $20.20 | $19.83 | $20.01 | $16.57 | 1,738,350 |
| 2017-01-05 | $20.17 | $20.46 | $20.05 | $20.14 | $16.68 | 2,225,420 |
| 2017-01-04 | $19.98 | $20.23 | $19.93 | $20.17 | $16.70 | 2,639,780 |
| 2017-01-03 | $19.81 | $19.96 | $19.73 | $19.91 | $16.49 | 2,229,480 |
| 2017-01-02 | $19.84 | $19.84 | $19.84 | $19.84 | $16.43 | 0 |
| 2016-12-30 | $19.92 | $20.10 | $19.75 | $19.84 | $16.43 | 1,854,730 |
| 2016-12-29 | $19.55 | $20.08 | $19.53 | $19.96 | $16.53 | 1,861,850 |
| 2016-12-28 | $20.00 | $20.00 | $19.65 | $19.66 | $16.28 | 2,088,080 |
| 2016-12-27 | $19.57 | $20.16 | $19.52 | $19.96 | $16.53 | 3,855,720 |
| 2016-12-26 | $19.12 | $19.50 | $18.94 | $19.50 | $16.15 | 1,586,870 |
| 2016-12-23 | $19.47 | $19.48 | $19.06 | $19.16 | $15.87 | 1,285,500 |
| 2016-12-22 | $19.50 | $19.57 | $19.33 | $19.46 | $16.11 | 1,233,520 |
| 2016-12-21 | $19.43 | $19.60 | $19.35 | $19.45 | $16.11 | 1,463,750 |
| 2016-12-20 | $19.29 | $19.45 | $19.11 | $19.39 | $16.06 | 1,305,510 |
| 2016-12-19 | $19.25 | $19.46 | $19.10 | $19.28 | $15.96 | 1,822,330 |
| 2016-12-16 | $18.73 | $19.29 | $18.68 | $19.25 | $15.94 | 2,292,460 |
| 2016-12-15 | $18.59 | $18.94 | $18.42 | $18.74 | $15.52 | 1,927,920 |
| 2016-12-14 | $18.61 | $18.69 | $18.28 | $18.53 | $15.34 | 1,999,140 |
| 2016-12-13 | $18.52 | $18.87 | $18.29 | $18.67 | $15.46 | 2,592,560 |
| 2016-12-12 | $20.19 | $20.19 | $18.50 | $18.55 | $15.36 | 5,482,720 |
| 2016-12-09 | $20.09 | $20.25 | $20.00 | $20.11 | $16.65 | 1,848,390 |
| 2016-12-08 | $20.25 | $20.36 | $20.05 | $20.09 | $16.64 | 2,677,940 |
| 2016-12-07 | $20.17 | $20.32 | $20.04 | $20.27 | $16.78 | 3,672,380 |
| 2016-12-06 | $20.10 | $20.23 | $20.00 | $20.13 | $16.67 | 2,015,670 |
| 2016-12-05 | $19.90 | $20.17 | $19.81 | $20.11 | $16.65 | 2,517,080 |
| 2016-12-02 | $20.17 | $20.24 | $19.71 | $20.08 | $16.63 | 3,668,060 |
| 2016-12-01 | $20.10 | $20.26 | $19.98 | $20.25 | $16.77 | 2,682,640 |
| 2016-11-30 | $20.00 | $20.15 | $19.92 | $20.10 | $16.64 | 2,610,010 |
| 2016-11-29 | $20.60 | $20.67 | $19.98 | $20.02 | $16.58 | 4,288,000 |
| 2016-11-28 | $20.90 | $20.90 | $20.52 | $20.73 | $17.17 | 3,745,210 |
| 2016-11-25 | $20.71 | $20.90 | $20.30 | $20.88 | $17.29 | 3,786,690 |
| 2016-11-24 | $20.96 | $21.25 | $20.67 | $20.71 | $17.15 | 3,847,800 |
| 2016-11-23 | $21.34 | $21.78 | $20.83 | $21.01 | $17.40 | 5,936,560 |
| 2016-11-22 | $20.93 | $21.61 | $20.93 | $21.39 | $17.71 | 5,429,420 |
| 2016-11-21 | $20.91 | $21.11 | $20.76 | $20.95 | $17.35 | 3,932,120 |
| 2016-11-18 | $20.60 | $21.15 | $20.45 | $20.88 | $17.29 | 5,153,490 |
| 2016-11-17 | $20.66 | $20.69 | $20.33 | $20.63 | $17.08 | 2,651,320 |
| 2016-11-16 | $20.38 | $20.68 | $20.37 | $20.62 | $17.07 | 3,814,270 |
| 2016-11-15 | $20.40 | $20.48 | $20.17 | $20.46 | $16.94 | 3,177,430 |
| 2016-11-14 | $20.26 | $20.55 | $20.26 | $20.42 | $16.91 | 4,748,120 |
| 2016-11-11 | $20.45 | $20.47 | $20.15 | $20.29 | $16.80 | 4,217,670 |
| 2016-11-10 | $20.08 | $20.45 | $20.08 | $20.30 | $16.81 | 5,334,230 |
| 2016-11-09 | $20.20 | $20.28 | $19.60 | $20.13 | $16.67 | 4,256,870 |
| 2016-11-08 | $20.25 | $20.29 | $20.05 | $20.19 | $16.72 | 3,528,570 |
| 2016-11-07 | $19.92 | $20.44 | $19.92 | $20.25 | $16.77 | 6,924,270 |
| 2016-11-04 | $19.87 | $19.98 | $19.75 | $19.89 | $16.47 | 2,972,700 |
| 2016-11-03 | $19.80 | $19.96 | $19.70 | $19.85 | $16.44 | 4,050,300 |
| 2016-11-02 | $19.71 | $20.01 | $19.61 | $19.85 | $16.44 | 5,719,980 |
| 2016-11-01 | $19.50 | $19.78 | $19.30 | $19.73 | $16.34 | 3,297,510 |
| 2016-10-31 | $19.40 | $19.56 | $19.00 | $19.45 | $16.11 | 0 |
| 2016-10-28 | $19.66 | $19.85 | $19.39 | $19.40 | $16.06 | 3,397,670 |
| 2016-10-27 | $19.89 | $19.89 | $19.62 | $19.67 | $16.29 | 2,768,590 |
| 2016-10-26 | $19.74 | $19.89 | $19.63 | $19.86 | $16.45 | 3,592,160 |
| 2016-10-25 | $19.64 | $19.77 | $19.56 | $19.73 | $16.34 | 2,777,340 |
| 2016-10-24 | $19.38 | $19.68 | $19.36 | $19.61 | $16.24 | 3,363,700 |
| 2016-10-21 | $19.85 | $19.87 | $19.32 | $19.55 | $16.19 | 3,635,190 |
| 2016-10-20 | $19.73 | $19.97 | $19.67 | $19.76 | $16.36 | 4,029,630 |
| 2016-10-19 | $19.71 | $19.76 | $19.56 | $19.73 | $16.34 | 2,946,940 |
| 2016-10-18 | $19.28 | $19.76 | $19.19 | $19.72 | $16.33 | 4,586,570 |
| 2016-10-17 | $19.62 | $19.74 | $19.31 | $19.34 | $16.01 | 3,419,800 |
| 2016-10-14 | $19.60 | $19.70 | $19.40 | $19.64 | $16.26 | 3,015,920 |
| 2016-10-13 | $19.70 | $19.84 | $19.56 | $19.67 | $16.29 | 3,831,890 |
| 2016-10-12 | $19.46 | $19.87 | $19.31 | $19.72 | $16.33 | 5,307,410 |
| 2016-10-11 | $19.19 | $19.67 | $19.15 | $19.54 | $16.18 | 5,336,030 |
| 2016-10-10 | $19.16 | $19.24 | $18.84 | $19.22 | $15.92 | 5,097,820 |
| 2016-10-07 | $18.98 | $18.98 | $18.98 | $18.98 | $15.72 | 0 |
| 2016-10-06 | $18.98 | $18.98 | $18.98 | $18.98 | $15.72 | 0 |
| 2016-10-05 | $18.98 | $18.98 | $18.98 | $18.98 | $15.72 | 0 |
| 2016-10-04 | $18.98 | $18.98 | $18.98 | $18.98 | $15.72 | 0 |
| 2016-10-03 | $18.98 | $18.98 | $18.98 | $18.98 | $15.72 | 0 |
| 2016-09-30 | $19.08 | $19.09 | $18.91 | $18.98 | $15.72 | 1,888,810 |
| 2016-09-29 | $19.09 | $19.20 | $18.97 | $19.04 | $15.77 | 2,311,820 |
| 2016-09-28 | $18.97 | $19.12 | $18.83 | $18.97 | $15.71 | 2,878,530 |
| 2016-09-27 | $19.05 | $19.25 | $18.61 | $18.96 | $15.70 | 5,801,390 |
| 2016-09-26 | $20.15 | $20.43 | $19.22 | $19.33 | $16.01 | 6,795,630 |
| 2016-09-23 | $20.30 | $20.39 | $19.95 | $20.25 | $16.77 | 6,181,170 |
| 2016-09-22 | $19.88 | $20.70 | $19.88 | $20.30 | $16.81 | 12,264,070 |
| 2016-09-21 | $19.32 | $19.77 | $19.19 | $19.75 | $16.35 | 5,885,940 |
| 2016-09-20 | $19.50 | $19.67 | $19.20 | $19.30 | $15.98 | 4,556,070 |
| 2016-09-19 | $19.50 | $19.76 | $19.09 | $19.70 | $16.31 | 6,430,930 |
| 2016-09-16 | $19.36 | $19.36 | $19.36 | $19.36 | $16.03 | 0 |
| 2016-09-15 | $19.36 | $19.36 | $19.36 | $19.36 | $16.03 | 0 |
| 2016-09-14 | $19.65 | $19.80 | $19.16 | $19.36 | $16.03 | 5,590,310 |
| 2016-09-13 | $19.48 | $19.88 | $19.23 | $19.84 | $16.43 | 6,706,680 |
| 2016-09-12 | $19.62 | $19.93 | $18.99 | $19.18 | $15.88 | 8,534,150 |
| 2016-09-09 | $19.72 | $20.08 | $19.61 | $19.92 | $16.49 | 6,788,100 |
| 2016-09-08 | $19.64 | $19.79 | $19.55 | $19.77 | $16.37 | 4,433,250 |
| 2016-09-07 | $19.21 | $19.95 | $19.21 | $19.66 | $16.28 | 8,363,810 |
| 2016-09-06 | $19.08 | $19.25 | $18.72 | $19.25 | $15.94 | 4,266,650 |
| 2016-09-05 | $19.00 | $19.16 | $18.88 | $19.08 | $15.80 | 3,465,430 |
| 2016-09-02 | $18.80 | $18.93 | $18.57 | $18.89 | $15.64 | 3,511,760 |
| 2016-09-01 | $19.35 | $19.55 | $18.87 | $18.89 | $15.64 | 5,375,820 |
| 2016-08-31 | $18.88 | $19.08 | $18.69 | $19.05 | $15.77 | 3,587,890 |
| 2016-08-30 | $18.88 | $19.21 | $18.86 | $18.90 | $15.65 | 4,193,730 |
| 2016-08-29 | $18.79 | $19.11 | $18.68 | $18.94 | $15.68 | 4,906,480 |
| 2016-08-26 | $18.50 | $18.84 | $18.44 | $18.71 | $15.49 | 3,731,580 |
| 2016-08-25 | $18.55 | $18.58 | $18.20 | $18.42 | $15.25 | 2,549,890 |
| 2016-08-24 | $18.53 | $18.76 | $18.51 | $18.61 | $15.41 | 2,226,920 |
| 2016-08-23 | $18.63 | $18.89 | $18.34 | $18.50 | $15.32 | 3,096,360 |
| 2016-08-22 | $18.56 | $18.94 | $18.51 | $18.72 | $15.50 | 4,342,800 |
| 2016-08-19 | $18.70 | $18.74 | $18.40 | $18.56 | $15.37 | 2,464,550 |
| 2016-08-18 | $18.56 | $18.79 | $18.44 | $18.77 | $15.54 | 3,852,780 |
| 2016-08-17 | $18.53 | $18.78 | $18.41 | $18.56 | $15.37 | 3,507,110 |
| 2016-08-16 | $18.25 | $18.58 | $18.24 | $18.43 | $15.26 | 3,856,910 |
| 2016-08-15 | $17.77 | $18.40 | $17.74 | $18.30 | $15.15 | 4,375,500 |
| 2016-08-12 | $17.66 | $17.84 | $17.55 | $17.80 | $14.74 | 2,019,560 |
| 2016-08-11 | $18.07 | $18.07 | $17.57 | $17.58 | $14.56 | 1,576,560 |
| 2016-08-10 | $18.11 | $18.19 | $17.99 | $18.03 | $14.93 | 1,687,050 |
| 2016-08-09 | $18.09 | $18.25 | $17.92 | $18.14 | $15.02 | 2,850,310 |
| 2016-08-08 | $17.82 | $18.05 | $17.65 | $18.03 | $14.93 | 2,102,130 |
| 2016-08-05 | $17.87 | $18.03 | $17.75 | $17.83 | $14.76 | 1,892,970 |
| 2016-08-04 | $17.84 | $17.88 | $17.67 | $17.82 | $14.76 | 1,765,030 |
| 2016-08-03 | $17.64 | $17.97 | $17.46 | $17.80 | $14.74 | 3,209,980 |
| 2016-08-02 | $17.65 | $17.74 | $17.26 | $17.62 | $14.59 | 3,362,250 |
| 2016-08-01 | $17.93 | $17.93 | $17.45 | $17.65 | $14.62 | 2,531,760 |
| 2016-07-29 | $18.04 | $18.18 | $17.86 | $18.01 | $14.91 | 2,052,430 |
| 2016-07-28 | $17.95 | $18.20 | $17.70 | $18.06 | $14.95 | 4,149,720 |
| 2016-07-27 | $18.90 | $18.97 | $17.58 | $17.80 | $14.74 | 5,795,500 |
| 2016-07-26 | $18.75 | $18.94 | $18.65 | $18.91 | $15.66 | 3,535,100 |
| 2016-07-25 | $18.49 | $19.48 | $18.49 | $18.90 | $15.65 | 6,554,780 |
| 2016-07-22 | $18.59 | $18.65 | $18.37 | $18.52 | $15.34 | 2,178,300 |
| 2016-07-21 | $18.73 | $18.80 | $18.59 | $18.62 | $15.42 | 2,739,430 |
| 2016-07-20 | $18.64 | $18.79 | $18.55 | $18.71 | $15.49 | 2,575,850 |
| 2016-07-19 | $18.61 | $18.70 | $18.35 | $18.65 | $15.44 | 2,321,270 |
| 2016-07-18 | $18.90 | $18.90 | $18.10 | $18.64 | $15.43 | 5,132,110 |
| 2016-07-15 | $18.82 | $19.09 | $18.68 | $18.74 | $15.52 | 3,565,550 |
| 2016-07-14 | $18.78 | $18.91 | $18.63 | $18.83 | $15.59 | 4,748,550 |
| 2016-07-13 | $18.42 | $19.02 | $18.42 | $18.88 | $15.63 | 10,064,040 |
| 2016-07-12 | $18.15 | $18.60 | $17.71 | $18.56 | $15.37 | 6,622,170 |
| 2016-07-11 | $18.27 | $18.38 | $18.08 | $18.11 | $15.00 | 4,331,550 |
| 2016-07-08 | $18.20 | $18.37 | $18.16 | $18.22 | $15.09 | 2,545,720 |
| 2016-07-07 | $18.24 | $18.43 | $18.13 | $18.22 | $15.09 | 3,893,110 |
| 2016-07-06 | $18.28 | $18.28 | $18.08 | $18.21 | $15.08 | 3,202,970 |
| 2016-07-05 | $18.23 | $18.30 | $18.00 | $18.22 | $15.09 | 4,011,320 |
| 2016-07-04 | $17.74 | $18.26 | $17.74 | $18.23 | $15.10 | 4,082,930 |
| 2016-07-01 | $17.89 | $18.06 | $17.86 | $17.90 | $14.82 | 2,742,540 |
| 2016-06-30 | $17.95 | $18.04 | $17.80 | $17.88 | $14.81 | 2,643,970 |
| 2016-06-29 | $17.86 | $18.12 | $17.76 | $17.87 | $14.80 | 3,169,430 |
| 2016-06-28 | $17.68 | $17.92 | $17.60 | $17.83 | $14.76 | 3,232,650 |
| 2016-06-27 | $17.01 | $17.78 | $17.00 | $17.76 | $14.71 | 3,548,710 |
| 2016-06-24 | $17.52 | $17.72 | $16.52 | $17.16 | $14.21 | 4,078,120 |
| 2016-06-23 | $17.81 | $17.90 | $17.46 | $17.55 | $14.53 | 3,137,970 |
| 2016-06-22 | $17.46 | $17.82 | $17.46 | $17.81 | $14.75 | 2,496,040 |
| 2016-06-21 | $17.86 | $17.97 | $17.40 | $17.47 | $14.47 | 3,207,590 |
| 2016-06-20 | $17.93 | $18.09 | $17.35 | $17.70 | $14.66 | 4,193,270 |
| 2016-06-17 | $18.08 | $18.22 | $17.92 | $17.99 | $14.90 | 4,125,720 |
| 2016-06-16 | $18.45 | $18.53 | $17.90 | $18.09 | $14.98 | 7,646,410 |
| 2016-06-15 | $18.12 | $18.85 | $17.92 | $18.66 | $15.45 | 15,382,650 |
| 2016-06-14 | $17.88 | $18.16 | $17.86 | $18.14 | $15.02 | 4,599,360 |
| 2016-06-13 | $17.99 | $18.28 | $17.92 | $18.03 | $14.93 | 6,419,690 |
| 2016-06-10 | $18.28 | $18.28 | $18.28 | $18.28 | $15.14 | 0 |
| 2016-06-09 | $18.28 | $18.28 | $18.28 | $18.28 | $15.14 | 0 |
| 2016-06-08 | $18.10 | $18.37 | $17.95 | $18.28 | $15.14 | 6,321,020 |
| 2016-06-07 | $17.50 | $18.29 | $17.39 | $18.24 | $15.10 | 7,256,050 |
| 2016-06-06 | $17.63 | $17.63 | $17.24 | $17.48 | $14.47 | 2,793,640 |
| 2016-06-03 | $17.41 | $17.65 | $17.28 | $17.43 | $14.43 | 2,486,760 |
| 2016-06-02 | $17.39 | $17.49 | $17.16 | $17.41 | $14.42 | 2,868,660 |
| 2016-06-01 | $17.07 | $17.07 | $17.07 | $17.07 | $14.13 | 0 |
| 2016-05-31 | $16.44 | $17.12 | $16.32 | $17.07 | $14.13 | 4,321,800 |
| 2016-05-30 | $16.30 | $16.61 | $16.22 | $16.38 | $13.56 | 1,875,410 |
| 2016-05-27 | $16.28 | $16.53 | $16.27 | $16.44 | $13.61 | 1,851,790 |
| 2016-05-26 | $16.39 | $16.46 | $15.90 | $16.42 | $13.60 | 2,417,640 |
| 2016-05-25 | $16.48 | $16.70 | $16.27 | $16.36 | $13.55 | 2,225,810 |
| 2016-05-24 | $16.47 | $16.50 | $16.11 | $16.32 | $13.51 | 2,276,310 |
| 2016-05-23 | $16.38 | $16.65 | $16.34 | $16.53 | $13.69 | 2,667,730 |
| 2016-05-20 | $15.90 | $16.31 | $15.82 | $16.29 | $13.49 | 1,848,690 |
| 2016-05-19 | $15.91 | $16.37 | $15.88 | $16.14 | $13.36 | 2,135,870 |
| 2016-05-18 | $16.75 | $16.75 | $15.91 | $15.98 | $13.23 | 4,318,420 |
| 2016-05-17 | $17.00 | $17.12 | $16.74 | $16.98 | $14.06 | 2,553,760 |
| 2016-05-16 | $16.50 | $17.09 | $16.50 | $17.05 | $14.12 | 2,838,750 |
| 2016-05-13 | $16.50 | $16.80 | $16.36 | $16.62 | $13.76 | 2,480,880 |
| 2016-05-12 | $16.31 | $16.58 | $15.98 | $16.56 | $13.71 | 2,766,510 |
| 2016-05-11 | $16.88 | $16.95 | $16.50 | $16.69 | $13.82 | 2,885,010 |
| 2016-05-10 | $16.44 | $16.82 | $16.44 | $16.71 | $13.84 | 3,026,330 |
| 2016-05-09 | $17.50 | $17.50 | $16.43 | $16.60 | $13.75 | 5,215,570 |
| 2016-05-06 | $19.30 | $19.36 | $17.50 | $17.55 | $14.53 | 9,158,660 |
| 2016-05-05 | $18.86 | $19.03 | $18.61 | $18.96 | $15.70 | 4,572,600 |
| 2016-05-04 | $19.00 | $19.21 | $18.83 | $18.87 | $15.63 | 5,819,970 |
| 2016-05-03 | $18.58 | $19.18 | $18.36 | $19.07 | $15.79 | 7,512,390 |
| 2016-05-02 | $18.62 | $18.62 | $18.62 | $18.62 | $15.42 | 0 |
| 2016-04-29 | $19.35 | $19.35 | $18.52 | $18.62 | $15.42 | 12,543,170 |
| 2016-04-28 | $20.05 | $20.31 | $19.50 | $19.76 | $16.36 | 18,267,800 |
| 2016-04-27 | $20.08 | $20.08 | $19.46 | $20.08 | $16.63 | 21,434,860 |
| 2016-04-26 | $17.78 | $18.28 | $17.70 | $18.25 | $15.11 | 3,889,770 |
| 2016-04-25 | $18.00 | $18.04 | $17.58 | $17.75 | $14.70 | 3,033,480 |
| 2016-04-22 | $17.66 | $18.27 | $17.41 | $18.18 | $15.05 | 3,281,640 |
| 2016-04-21 | $17.45 | $18.05 | $17.32 | $17.67 | $14.63 | 4,620,420 |
| 2016-04-20 | $18.87 | $18.97 | $17.10 | $17.55 | $14.53 | 7,536,090 |
| 2016-04-19 | $19.31 | $19.43 | $18.64 | $18.92 | $15.67 | 7,155,030 |
| 2016-04-18 | $19.30 | $19.66 | $19.25 | $19.48 | $16.13 | 3,975,320 |
| 2016-04-15 | $19.59 | $19.82 | $19.10 | $19.67 | $16.29 | 5,962,010 |
| 2016-04-14 | $19.66 | $19.70 | $19.10 | $19.53 | $16.17 | 6,289,900 |
| 2016-04-13 | $19.68 | $20.14 | $19.45 | $19.54 | $16.18 | 10,645,890 |
| 2016-04-12 | $19.20 | $19.77 | $18.90 | $19.68 | $16.30 | 8,269,130 |
| 2016-04-11 | $18.69 | $19.71 | $18.69 | $19.34 | $16.01 | 9,462,170 |
| 2016-04-08 | $18.76 | $19.09 | $18.36 | $18.68 | $15.47 | 7,199,780 |
| 2016-04-07 | $18.65 | $19.34 | $18.47 | $18.99 | $15.72 | 11,553,960 |
| 2016-04-06 | $18.34 | $18.90 | $18.16 | $18.66 | $15.45 | 8,313,030 |
| 2016-04-05 | $17.95 | $18.50 | $17.84 | $18.46 | $15.29 | 7,143,750 |
| 2016-04-04 | $17.92 | $17.92 | $17.92 | $17.92 | $14.84 | 0 |
| 2016-04-01 | $18.03 | $18.03 | $17.53 | $17.92 | $14.84 | 6,265,250 |
| 2016-03-31 | $17.85 | $18.35 | $17.79 | $18.08 | $14.97 | 8,331,020 |
| 2016-03-30 | $17.36 | $17.79 | $17.32 | $17.78 | $14.72 | 5,125,370 |
| 2016-03-29 | $17.75 | $17.93 | $16.91 | $17.20 | $14.24 | 7,251,190 |
| 2016-03-28 | $18.00 | $18.42 | $17.77 | $17.94 | $14.86 | 9,002,810 |
| 2016-03-25 | $17.50 | $17.98 | $17.41 | $17.92 | $14.84 | 6,606,030 |
| 2016-03-24 | $18.02 | $18.10 | $17.52 | $17.55 | $14.53 | 9,720,240 |
| 2016-03-23 | $17.68 | $18.50 | $17.62 | $18.43 | $15.26 | 10,460,100 |
| 2016-03-22 | $17.80 | $18.04 | $17.61 | $17.80 | $14.74 | 10,468,710 |
| 2016-03-21 | $17.56 | $18.35 | $17.20 | $18.14 | $15.02 | 15,020,110 |
| 2016-03-18 | $16.61 | $17.56 | $16.61 | $17.38 | $14.39 | 14,088,400 |
| 2016-03-17 | $16.25 | $16.82 | $16.06 | $16.73 | $13.85 | 10,856,810 |
| 2016-03-16 | $16.66 | $16.93 | $15.92 | $16.00 | $13.25 | 10,068,680 |
| 2016-03-15 | $16.81 | $16.96 | $16.30 | $16.40 | $13.58 | 10,258,690 |
| 2016-03-14 | $16.41 | $17.20 | $16.27 | $17.06 | $14.13 | 16,117,790 |
| 2016-03-11 | $16.37 | $16.59 | $15.83 | $16.26 | $13.46 | 18,026,460 |
| 2016-03-10 | $17.61 | $19.55 | $16.73 | $17.00 | $14.08 | 29,568,910 |
| 2016-03-09 | $19.50 | $20.20 | $18.59 | $18.59 | $15.39 | 15,105,000 |
| 2016-03-08 | $19.98 | $21.00 | $18.00 | $20.65 | $17.10 | 17,881,650 |
| 2016-03-07 | $17.95 | $19.69 | $17.95 | $19.69 | $16.30 | 18,832,520 |
| 2016-03-04 | $16.27 | $17.90 | $16.21 | $17.90 | $14.82 | 18,645,730 |
| 2016-03-03 | $16.38 | $17.07 | $15.98 | $16.27 | $13.47 | 9,808,070 |
| 2016-03-02 | $14.50 | $15.91 | $14.39 | $15.91 | $13.17 | 6,346,870 |
| 2016-03-01 | $14.17 | $14.64 | $13.89 | $14.46 | $11.97 | 3,845,980 |
| 2016-02-29 | $15.59 | $15.75 | $14.09 | $14.09 | $11.67 | 6,104,580 |
| 2016-02-26 | $16.25 | $16.42 | $15.08 | $15.65 | $12.96 | 5,814,740 |
| 2016-02-25 | $17.73 | $18.00 | $16.18 | $16.18 | $13.40 | 7,737,090 |
| 2016-02-24 | $17.30 | $18.27 | $17.15 | $17.98 | $14.89 | 11,152,420 |
| 2016-02-23 | $17.16 | $17.36 | $16.84 | $17.35 | $14.37 | 6,484,190 |
| 2016-02-22 | $16.99 | $17.15 | $16.73 | $17.13 | $14.18 | 7,791,660 |
| 2016-02-19 | $16.78 | $17.08 | $16.46 | $16.73 | $13.85 | 4,910,790 |
| 2016-02-18 | $16.98 | $17.25 | $16.70 | $16.76 | $13.88 | 6,683,950 |
| 2016-02-17 | $16.19 | $17.07 | $16.10 | $16.99 | $14.07 | 8,320,290 |
| 2016-02-16 | $15.62 | $16.35 | $15.62 | $16.23 | $13.44 | 6,076,350 |
| 2016-02-15 | $15.10 | $15.92 | $14.79 | $15.58 | $12.90 | 4,041,700 |
| 2016-02-12 | $15.92 | $15.92 | $15.92 | $15.92 | $13.18 | 0 |
| 2016-02-11 | $15.92 | $15.92 | $15.92 | $15.92 | $13.18 | 0 |
| 2016-02-10 | $15.92 | $15.92 | $15.92 | $15.92 | $13.18 | 0 |
| 2016-02-09 | $15.92 | $15.92 | $15.92 | $15.92 | $13.18 | 0 |
| 2016-02-08 | $15.92 | $15.92 | $15.92 | $15.92 | $13.18 | 0 |
| 2016-02-05 | $16.20 | $16.66 | $15.88 | $15.92 | $13.18 | 5,103,730 |
| 2016-02-04 | $15.76 | $16.37 | $15.75 | $16.18 | $13.40 | 6,603,540 |
| 2016-02-03 | $16.10 | $16.10 | $15.19 | $15.73 | $13.03 | 5,451,810 |
| 2016-02-02 | $15.81 | $16.32 | $15.65 | $16.21 | $13.42 | 9,624,410 |
| 2016-02-01 | $16.09 | $16.50 | $15.06 | $16.01 | $13.26 | 8,903,940 |
| 2016-01-29 | $15.79 | $16.81 | $15.70 | $16.41 | $13.59 | 8,241,040 |
| 2016-01-28 | $14.35 | $16.16 | $14.20 | $16.15 | $13.37 | 16,035,970 |
| 2016-01-27 | $15.50 | $15.68 | $13.98 | $14.69 | $12.16 | 7,734,790 |
| 2016-01-26 | $17.09 | $17.09 | $15.53 | $15.53 | $12.86 | 5,941,770 |
| 2016-01-25 | $16.29 | $17.30 | $16.20 | $17.25 | $14.28 | 7,428,200 |
| 2016-01-22 | $16.21 | $16.53 | $15.46 | $16.04 | $13.28 | 5,345,560 |
| 2016-01-21 | $17.12 | $17.55 | $16.00 | $16.10 | $13.33 | 4,786,890 |
| 2016-01-20 | $17.22 | $18.12 | $17.17 | $17.39 | $14.40 | 6,000,420 |
| 2016-01-19 | $16.70 | $17.58 | $16.60 | $17.42 | $14.42 | 5,071,760 |
| 2016-01-18 | $16.00 | $17.38 | $15.82 | $16.72 | $13.85 | 6,682,830 |
| 2016-01-15 | $18.55 | $18.70 | $16.94 | $16.94 | $14.03 | 6,225,960 |
| 2016-01-14 | $17.52 | $19.99 | $17.52 | $18.82 | $15.58 | 13,786,170 |
| 2016-01-13 | $21.45 | $21.97 | $19.47 | $19.47 | $16.12 | 8,084,500 |
| 2016-01-12 | $21.30 | $22.54 | $21.30 | $21.63 | $17.91 | 7,473,560 |
| 2016-01-11 | $20.62 | $23.69 | $20.62 | $21.48 | $17.79 | 15,836,240 |
| 2016-01-08 | $24.99 | $25.34 | $22.76 | $22.91 | $18.97 | 17,019,000 |
| 2016-01-07 | $24.00 | $24.60 | $23.21 | $23.62 | $19.56 | 4,131,740 |
| 2016-01-06 | $24.02 | $25.76 | $24.00 | $25.11 | $20.79 | 18,070,730 |
| 2016-01-05 | $21.55 | $24.49 | $20.80 | $24.42 | $20.22 | 11,860,960 |
| 2016-01-04 | $23.71 | $24.44 | $22.26 | $22.30 | $18.47 | 4,623,240 |
| 2016-01-01 | $23.99 | $23.99 | $23.99 | $23.99 | $19.86 | 0 |
| 2015-12-31 | $23.04 | $25.00 | $22.43 | $23.99 | $19.86 | 10,322,060 |
| 2015-12-30 | $23.19 | $23.22 | $22.82 | $23.06 | $19.09 | 3,168,210 |
| 2015-12-29 | $22.48 | $23.49 | $22.30 | $23.43 | $19.40 | 7,262,090 |
| 2015-12-28 | $23.30 | $23.52 | $21.65 | $22.77 | $18.85 | 10,606,930 |
| 2015-12-25 | $23.90 | $24.00 | $23.03 | $23.52 | $19.48 | 9,336,010 |
| 2015-12-24 | $22.86 | $25.03 | $22.86 | $24.06 | $19.92 | 20,493,390 |
| 2015-12-23 | $20.69 | $22.75 | $20.23 | $22.75 | $18.84 | 9,875,730 |
| 2015-12-22 | $20.60 | $20.93 | $20.39 | $20.68 | $17.12 | 4,144,280 |
| 2015-12-21 | $19.67 | $21.05 | $19.55 | $20.74 | $17.17 | 7,093,900 |
| 2015-12-18 | $20.34 | $20.70 | $19.70 | $19.76 | $16.36 | 3,981,240 |
| 2015-12-17 | $19.70 | $20.48 | $19.61 | $20.30 | $16.81 | 3,657,090 |
| 2015-12-16 | $19.51 | $19.70 | $19.40 | $19.64 | $16.26 | 2,422,270 |
| 2015-12-15 | $19.08 | $19.68 | $19.01 | $19.48 | $16.13 | 2,398,920 |
| 2015-12-14 | $18.30 | $19.26 | $18.22 | $19.16 | $15.87 | 2,827,030 |
| 2015-12-11 | $18.73 | $18.88 | $18.27 | $18.54 | $15.35 | 3,002,510 |
| 2015-12-10 | $19.00 | $19.26 | $18.70 | $18.88 | $15.63 | 2,926,800 |
| 2015-12-09 | $19.40 | $19.57 | $18.81 | $18.97 | $15.71 | 2,559,390 |
| 2015-12-08 | $20.30 | $20.30 | $19.38 | $19.47 | $16.12 | 3,049,680 |
| 2015-12-07 | $20.41 | $21.10 | $20.08 | $20.39 | $16.88 | 4,884,250 |
| 2015-12-04 | $19.46 | $20.63 | $19.40 | $20.30 | $16.81 | 4,679,040 |
| 2015-12-03 | $19.20 | $19.66 | $18.92 | $19.64 | $16.26 | 2,354,790 |
| 2015-12-02 | $19.40 | $19.60 | $18.08 | $18.96 | $15.70 | 3,166,940 |
| 2015-12-01 | $19.90 | $19.96 | $19.36 | $19.66 | $16.28 | 4,880,010 |
| 2015-11-30 | $19.02 | $19.66 | $17.58 | $19.57 | $16.20 | 5,258,760 |
| 2015-11-27 | $20.50 | $20.76 | $18.91 | $19.07 | $15.79 | 4,254,190 |
| 2015-11-26 | $20.77 | $21.69 | $20.50 | $20.98 | $17.37 | 4,835,120 |
| 2015-11-25 | $19.78 | $20.83 | $19.78 | $20.77 | $17.20 | 4,626,530 |
| 2015-11-24 | $19.75 | $20.30 | $19.10 | $19.98 | $16.54 | 6,482,470 |
| 2015-11-23 | $18.80 | $19.87 | $18.70 | $19.63 | $16.25 | 8,487,430 |
| 2015-11-20 | $18.20 | $18.83 | $17.50 | $18.81 | $15.58 | 5,193,680 |
| 2015-11-19 | $17.74 | $18.12 | $17.55 | $18.01 | $14.91 | 2,705,970 |
| 2015-11-18 | $18.00 | $18.05 | $17.40 | $17.60 | $14.57 | 2,382,350 |
| 2015-11-17 | $18.40 | $18.58 | $17.87 | $17.95 | $14.86 | 3,251,990 |
| 2015-11-16 | $17.36 | $18.20 | $17.23 | $18.16 | $15.04 | 3,580,140 |
| 2015-11-13 | $18.10 | $18.42 | $17.50 | $17.74 | $14.69 | 3,746,860 |
| 2015-11-12 | $18.57 | $18.87 | $18.20 | $18.45 | $15.28 | 5,370,410 |
| 2015-11-11 | $18.18 | $18.66 | $17.94 | $18.57 | $15.38 | 5,269,210 |
| 2015-11-10 | $17.70 | $18.39 | $17.54 | $18.22 | $15.09 | 6,498,670 |
| 2015-11-09 | $17.40 | $18.10 | $17.02 | $17.87 | $14.80 | 9,002,830 |
| 2015-11-06 | $16.75 | $17.68 | $16.73 | $17.51 | $14.50 | 5,599,190 |
| 2015-11-05 | $16.72 | $17.14 | $16.53 | $16.76 | $13.88 | 5,376,250 |
| 2015-11-04 | $16.08 | $16.72 | $15.96 | $16.70 | $13.83 | 4,809,390 |
| 2015-11-03 | $15.85 | $16.10 | $15.75 | $15.89 | $13.16 | 2,100,550 |
| 2015-11-02 | $16.08 | $16.47 | $15.70 | $15.86 | $13.13 | 3,387,940 |
| 2015-10-30 | $16.35 | $16.98 | $16.00 | $16.50 | $13.66 | 4,968,490 |
| 2015-10-29 | $16.08 | $16.45 | $15.92 | $16.33 | $13.52 | 4,639,330 |
| 2015-10-28 | $16.86 | $16.86 | $15.86 | $15.96 | $13.22 | 6,690,050 |
| 2015-10-27 | $17.10 | $17.25 | $15.98 | $16.96 | $14.04 | 4,984,820 |
| 2015-10-26 | $17.50 | $17.75 | $16.80 | $17.38 | $14.39 | 4,942,620 |
| 2015-10-23 | $16.72 | $17.40 | $16.40 | $17.20 | $14.24 | 5,769,050 |
| 2015-10-22 | $15.79 | $16.79 | $15.66 | $16.67 | $13.80 | 6,779,830 |
| 2015-10-21 | $16.87 | $16.88 | $15.23 | $16.31 | $13.51 | 7,870,690 |
| 2015-10-20 | $16.25 | $16.99 | $16.23 | $16.92 | $14.01 | 6,748,550 |
| 2015-10-19 | $16.17 | $16.79 | $15.77 | $16.52 | $13.68 | 6,463,670 |
| 2015-10-16 | $15.60 | $16.20 | $15.41 | $16.10 | $13.33 | 6,176,250 |
| 2015-10-15 | $15.16 | $15.64 | $15.11 | $15.57 | $12.89 | 4,894,700 |
| 2015-10-14 | $15.40 | $15.65 | $15.10 | $15.19 | $12.58 | 3,661,480 |
| 2015-10-13 | $15.40 | $15.69 | $15.29 | $15.55 | $12.88 | 3,756,530 |
| 2015-10-12 | $14.76 | $15.55 | $14.71 | $15.37 | $12.73 | 5,474,910 |
| 2015-10-09 | $14.64 | $14.76 | $14.41 | $14.73 | $12.20 | 3,308,640 |
| 2015-10-08 | $14.44 | $14.67 | $14.22 | $14.58 | $12.07 | 3,721,370 |
| 2015-10-07 | $14.05 | $14.05 | $14.05 | $14.05 | $11.63 | 0 |
| 2015-10-06 | $14.05 | $14.05 | $14.05 | $14.05 | $11.63 | 0 |
| 2015-10-05 | $14.05 | $14.05 | $14.05 | $14.05 | $11.63 | 0 |
| 2015-10-02 | $14.05 | $14.05 | $14.05 | $14.05 | $11.63 | 0 |
| 2015-10-01 | $14.05 | $14.05 | $14.05 | $14.05 | $11.63 | 0 |
| 2015-09-30 | $13.85 | $14.39 | $13.80 | $14.05 | $11.63 | 3,009,350 |
| 2015-09-29 | $14.12 | $14.19 | $13.70 | $13.75 | $11.39 | 2,122,300 |
| 2015-09-28 | $13.80 | $14.40 | $13.57 | $14.33 | $11.87 | 2,726,000 |
| 2015-09-25 | $14.46 | $14.53 | $13.60 | $13.87 | $11.49 | 2,523,860 |
| 2015-09-24 | $14.31 | $14.53 | $14.15 | $14.48 | $11.99 | 2,578,780 |
| 2015-09-23 | $14.25 | $14.54 | $14.02 | $14.27 | $11.82 | 2,822,940 |
| 2015-09-22 | $14.66 | $14.78 | $14.24 | $14.47 | $11.98 | 5,155,000 |
| 2015-09-21 | $13.49 | $14.76 | $13.35 | $14.75 | $12.21 | 5,362,230 |
| 2015-09-18 | $13.30 | $13.95 | $13.20 | $13.78 | $11.41 | 2,897,180 |
| 2015-09-17 | $13.59 | $14.40 | $13.02 | $13.28 | $11.00 | 4,612,490 |
| 2015-09-16 | $12.54 | $13.65 | $12.43 | $13.57 | $11.24 | 3,898,890 |
| 2015-09-15 | $12.90 | $13.12 | $12.11 | $12.41 | $10.28 | 3,227,660 |
| 2015-09-14 | $14.91 | $15.04 | $13.42 | $13.42 | $11.11 | 3,949,910 |
| 2015-09-11 | $14.79 | $15.15 | $14.56 | $14.91 | $12.35 | 4,450,780 |
| 2015-09-10 | $14.79 | $14.98 | $14.41 | $14.60 | $12.09 | 4,562,910 |
| 2015-09-09 | $14.38 | $15.23 | $14.08 | $15.17 | $12.56 | 6,723,890 |
| 2015-09-08 | $13.18 | $14.33 | $12.95 | $14.33 | $11.87 | 4,810,520 |
| 2015-09-07 | $12.55 | $13.32 | $12.55 | $13.03 | $10.79 | 2,751,290 |
| 2015-09-04 | $12.40 | $12.40 | $12.40 | $12.40 | $10.27 | 0 |
| 2015-09-03 | $12.40 | $12.40 | $12.40 | $12.40 | $10.27 | 0 |
| 2015-09-02 | $12.50 | $13.65 | $12.38 | $12.40 | $10.27 | 3,892,250 |
| 2015-09-01 | $14.25 | $14.60 | $13.28 | $13.33 | $11.04 | 2,972,800 |
| 2015-08-31 | $15.28 | $15.28 | $14.35 | $14.52 | $12.02 | 3,098,100 |
XiAn Qujiang Cultural Tourism Company Ltd (600706) News Headlines
Recent XiAn Qujiang Cultural Tourism Company Ltd (600706) News
Similar Companies to XiAn Qujiang Cultural Tourism Company Ltd (600706) 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 | -- | -- | -- |