Tibet Tourism Company Ltd (600749) Exchange: SHG
Data as of July 11, 2025
$11.88 ($-0.01) -0.08%
Tibet Tourism Company Ltd - Daily Information
Click for more stock information on Tibet Tourism Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.89 |
| Previous Close | $11.88 |
| High | $11.91 |
| Low | $11.83 |
| Adjusted Open | $11.89 |
| Previous Adjusted Close | $11.88 |
| Adjusted High | $11.91 |
| Adjusted Low | $11.83 |
About Tibet Tourism Company Ltd (600749)
Tibet Tourism Co., Ltd. is principally engaged in the scenic spots business, the provision of tourism services and advertising agency services. The Company involves in the management and operation of scenic spots, hotel services, travel agencies business and advertising business. The Company operates Yarlung Tsangpo Grand Canyon, Basum Lake scenic spots and others.
Invest in Tibet Tourism Company Ltd (600749)
Historical Stock Data for Tibet Tourism Company Ltd (600749)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.89 | $11.91 | $11.83 | $11.88 | $11.88 | 3,178,450 |
| 2025-07-08 | $11.90 | $11.92 | $11.79 | $11.89 | $11.89 | 3,627,000 |
| 2025-07-07 | $11.72 | $11.98 | $11.71 | $11.90 | $11.90 | 4,635,830 |
| 2025-07-04 | $11.78 | $11.87 | $11.73 | $11.75 | $11.75 | 4,243,600 |
| 2025-07-03 | $11.86 | $11.88 | $11.77 | $11.80 | $11.80 | 3,753,100 |
| 2025-07-02 | $11.90 | $11.99 | $11.80 | $11.86 | $11.86 | 4,911,600 |
| 2025-06-30 | $11.90 | $11.98 | $11.81 | $11.87 | $11.87 | 4,968,400 |
| 2025-06-27 | $11.88 | $12.13 | $11.80 | $11.95 | $11.95 | 9,001,700 |
| 2025-06-26 | $11.80 | $12.08 | $11.75 | $11.95 | $11.95 | 10,204,000 |
| 2025-06-25 | $11.88 | $11.93 | $11.73 | $11.81 | $11.81 | 4,740,400 |
| 2025-06-24 | $11.73 | $11.85 | $11.66 | $11.81 | $11.81 | 6,204,200 |
| 2025-06-23 | $11.44 | $11.60 | $11.35 | $11.59 | $11.59 | 3,138,100 |
| 2025-06-20 | $11.36 | $11.60 | $11.33 | $11.47 | $11.47 | 3,890,700 |
| 2025-06-19 | $11.49 | $11.59 | $11.29 | $11.38 | $11.38 | 3,936,100 |
| 2025-06-18 | $11.52 | $11.64 | $11.44 | $11.51 | $11.51 | 3,392,650 |
| 2025-06-17 | $11.66 | $11.86 | $11.57 | $11.62 | $11.62 | 3,862,200 |
| 2025-06-13 | $11.81 | $11.81 | $11.48 | $11.51 | $11.51 | 5,002,970 |
| 2025-06-12 | $11.75 | $11.95 | $11.71 | $11.80 | $11.80 | 4,035,900 |
| 2025-06-11 | $11.78 | $11.90 | $11.73 | $11.79 | $11.79 | 4,822,360 |
| 2025-06-10 | $11.82 | $11.87 | $11.53 | $11.73 | $11.73 | 6,563,900 |
| 2025-06-09 | $11.57 | $11.88 | $11.51 | $11.81 | $11.81 | 8,474,500 |
| 2025-06-06 | $11.51 | $11.60 | $11.40 | $11.57 | $11.57 | 3,870,300 |
| 2025-06-05 | $11.59 | $11.74 | $11.43 | $11.48 | $11.48 | 5,688,950 |
| 2025-06-04 | $11.38 | $11.64 | $11.33 | $11.60 | $11.60 | 6,773,150 |
| 2025-06-03 | $11.18 | $11.38 | $11.13 | $11.38 | $11.38 | 5,620,410 |
| 2025-05-30 | $11.24 | $11.27 | $11.15 | $11.19 | $11.19 | 2,432,000 |
| 2025-05-29 | $11.19 | $11.26 | $11.14 | $11.24 | $11.24 | 3,086,600 |
| 2025-05-28 | $11.18 | $11.21 | $11.12 | $11.19 | $11.19 | 2,580,200 |
| 2025-05-27 | $11.06 | $11.22 | $11.04 | $11.18 | $11.18 | 3,126,000 |
| 2025-05-26 | $11.00 | $11.11 | $10.98 | $11.10 | $11.10 | 3,269,600 |
| 2025-05-23 | $11.04 | $11.17 | $10.98 | $11.00 | $11.00 | 4,009,600 |
| 2025-05-22 | $11.19 | $11.24 | $11.02 | $11.08 | $11.08 | 3,900,900 |
| 2025-05-21 | $11.35 | $11.35 | $11.19 | $11.22 | $11.22 | 3,883,310 |
| 2025-05-20 | $11.28 | $11.35 | $11.23 | $11.34 | $11.34 | 4,754,100 |
| 2025-05-19 | $11.09 | $11.29 | $11.08 | $11.23 | $11.23 | 4,206,800 |
| 2025-05-16 | $11.15 | $11.18 | $11.10 | $11.13 | $11.13 | 2,791,000 |
| 2025-05-15 | $11.17 | $11.24 | $11.09 | $11.17 | $11.17 | 4,493,900 |
| 2025-05-14 | $11.20 | $11.20 | $10.99 | $11.11 | $11.11 | 4,501,800 |
| 2025-05-13 | $11.17 | $11.22 | $11.12 | $11.17 | $11.17 | 4,422,500 |
| 2025-05-12 | $11.21 | $11.21 | $11.00 | $11.12 | $11.12 | 3,508,400 |
| 2025-05-09 | $11.28 | $11.30 | $11.09 | $11.10 | $11.10 | 3,983,400 |
| 2025-05-08 | $11.24 | $11.35 | $11.16 | $11.28 | $11.28 | 4,125,200 |
| 2025-05-07 | $11.16 | $11.35 | $11.16 | $11.24 | $11.24 | 4,988,110 |
| 2025-05-06 | $11.11 | $11.17 | $10.96 | $11.13 | $11.13 | 5,157,600 |
| 2025-04-30 | $11.16 | $11.24 | $11.06 | $11.11 | $11.11 | 5,218,600 |
| 2025-04-29 | $11.20 | $11.41 | $10.96 | $11.20 | $11.20 | 6,321,500 |
| 2025-04-28 | $11.86 | $11.95 | $11.25 | $11.35 | $11.35 | 10,607,900 |
| 2025-04-25 | $11.70 | $12.02 | $11.66 | $11.88 | $11.88 | 8,319,600 |
| 2025-04-24 | $11.92 | $12.05 | $11.70 | $11.74 | $11.74 | 6,722,400 |
| 2025-04-23 | $12.05 | $12.21 | $11.88 | $11.93 | $11.93 | 10,435,700 |
| 2025-04-22 | $11.70 | $12.25 | $11.60 | $12.01 | $12.01 | 14,658,600 |
| 2025-04-21 | $11.77 | $11.85 | $11.58 | $11.72 | $11.72 | 7,050,690 |
| 2025-04-18 | $11.95 | $12.08 | $11.61 | $11.72 | $11.72 | 10,575,810 |
| 2025-04-17 | $11.78 | $12.14 | $11.70 | $12.00 | $12.00 | 13,253,600 |
| 2025-04-16 | $11.70 | $11.96 | $11.60 | $11.87 | $11.87 | 12,329,660 |
| 2025-04-15 | $11.74 | $11.77 | $11.53 | $11.72 | $11.72 | 6,584,500 |
| 2025-04-14 | $11.52 | $11.78 | $11.51 | $11.67 | $11.67 | 7,017,000 |
| 2025-04-11 | $11.55 | $11.78 | $11.46 | $11.53 | $11.53 | 7,842,400 |
| 2025-04-10 | $11.25 | $11.78 | $11.25 | $11.59 | $11.59 | 10,910,850 |
| 2025-04-09 | $10.75 | $11.44 | $10.20 | $11.39 | $11.39 | 10,972,900 |
| 2025-04-08 | $10.49 | $11.04 | $10.49 | $10.93 | $10.93 | 8,935,250 |
| 2025-04-07 | $11.20 | $11.24 | $10.49 | $10.50 | $10.50 | 11,226,300 |
| 2025-04-03 | $11.39 | $11.73 | $11.35 | $11.65 | $11.65 | 6,932,860 |
| 2025-04-02 | $11.41 | $11.58 | $11.31 | $11.45 | $11.45 | 3,211,400 |
| 2025-04-01 | $11.20 | $11.51 | $11.20 | $11.39 | $11.39 | 5,392,200 |
| 2025-03-31 | $11.40 | $11.52 | $11.15 | $11.19 | $11.19 | 6,132,700 |
| 2025-03-28 | $11.71 | $11.74 | $11.44 | $11.46 | $11.46 | 6,960,650 |
| 2025-03-27 | $11.85 | $12.10 | $11.69 | $11.71 | $11.71 | 7,501,300 |
| 2025-03-26 | $11.78 | $11.99 | $11.67 | $11.93 | $11.93 | 8,185,800 |
| 2025-03-25 | $11.82 | $11.96 | $11.56 | $11.89 | $11.89 | 12,008,860 |
| 2025-03-24 | $11.85 | $12.37 | $11.72 | $11.95 | $11.95 | 17,895,600 |
| 2025-03-21 | $11.80 | $11.87 | $11.68 | $11.80 | $11.80 | 5,527,300 |
| 2025-03-20 | $11.88 | $12.01 | $11.78 | $11.81 | $11.81 | 6,669,420 |
| 2025-03-19 | $11.78 | $12.00 | $11.78 | $11.85 | $11.85 | 4,975,310 |
| 2025-03-18 | $11.73 | $11.88 | $11.71 | $11.85 | $11.85 | 4,767,700 |
| 2025-03-17 | $11.83 | $11.90 | $11.74 | $11.77 | $11.77 | 5,428,200 |
| 2025-03-14 | $11.53 | $11.77 | $11.53 | $11.76 | $11.76 | 7,080,100 |
| 2025-03-13 | $11.50 | $11.61 | $11.38 | $11.58 | $11.58 | 5,107,400 |
| 2025-03-12 | $11.64 | $11.69 | $11.52 | $11.54 | $11.54 | 5,101,000 |
| 2025-03-11 | $11.42 | $11.64 | $11.39 | $11.62 | $11.62 | 5,659,400 |
| 2025-03-10 | $11.40 | $11.53 | $11.37 | $11.48 | $11.48 | 3,958,300 |
| 2025-03-07 | $11.37 | $11.50 | $11.33 | $11.41 | $11.41 | 4,708,800 |
| 2025-03-06 | $11.41 | $11.45 | $11.29 | $11.42 | $11.42 | 5,210,300 |
| 2025-03-05 | $11.40 | $11.45 | $11.24 | $11.39 | $11.39 | 3,933,800 |
| 2025-03-04 | $11.18 | $11.44 | $11.15 | $11.43 | $11.43 | 5,090,000 |
| 2025-03-03 | $11.44 | $11.60 | $11.16 | $11.23 | $11.23 | 8,109,900 |
| 2025-02-28 | $11.52 | $11.67 | $11.36 | $11.41 | $11.41 | 7,888,180 |
| 2025-02-27 | $11.37 | $11.64 | $11.35 | $11.62 | $11.62 | 8,602,880 |
| 2025-02-26 | $11.34 | $11.45 | $11.31 | $11.38 | $11.38 | 4,620,910 |
| 2025-02-25 | $11.20 | $11.49 | $11.17 | $11.31 | $11.31 | 6,826,400 |
| 2025-02-24 | $11.12 | $11.29 | $11.09 | $11.28 | $11.28 | 6,555,310 |
| 2025-02-20 | $11.12 | $11.21 | $11.06 | $11.14 | $11.14 | 5,325,700 |
| 2025-02-19 | $11.11 | $11.18 | $11.01 | $11.14 | $11.14 | 8,048,700 |
| 2025-02-18 | $10.93 | $11.47 | $10.86 | $11.20 | $11.20 | 12,929,450 |
| 2025-02-17 | $10.89 | $10.97 | $10.84 | $10.94 | $10.94 | 3,733,000 |
| 2025-02-14 | $10.90 | $10.94 | $10.80 | $10.84 | $10.84 | 3,452,500 |
| 2025-02-13 | $10.96 | $11.02 | $10.89 | $10.92 | $10.92 | 4,484,500 |
| 2025-02-12 | $10.88 | $10.97 | $10.83 | $10.92 | $10.92 | 3,208,000 |
| 2025-02-11 | $10.90 | $10.95 | $10.77 | $10.88 | $10.88 | 4,114,700 |
| 2025-02-10 | $10.69 | $10.93 | $10.68 | $10.92 | $10.92 | 6,572,900 |
| 2025-02-07 | $10.65 | $10.78 | $10.57 | $10.69 | $10.69 | 5,880,300 |
| 2025-02-06 | $10.55 | $10.64 | $10.42 | $10.64 | $10.64 | 4,362,600 |
| 2025-02-05 | $10.67 | $10.76 | $10.50 | $10.57 | $10.57 | 3,571,900 |
| 2025-01-27 | $10.74 | $10.88 | $10.65 | $10.66 | $10.66 | 3,913,600 |
| 2025-01-24 | $10.57 | $10.73 | $10.50 | $10.72 | $10.72 | 3,326,000 |
| 2025-01-23 | $10.66 | $10.73 | $10.59 | $10.59 | $10.59 | 3,244,400 |
| 2025-01-22 | $10.63 | $10.71 | $10.52 | $10.58 | $10.58 | 2,719,400 |
| 2025-01-21 | $10.85 | $10.95 | $10.63 | $10.71 | $10.71 | 3,157,400 |
| 2025-01-20 | $10.79 | $10.95 | $10.68 | $10.87 | $10.87 | 4,241,300 |
| 2025-01-17 | $10.68 | $10.80 | $10.61 | $10.74 | $10.74 | 2,986,000 |
| 2025-01-16 | $10.68 | $10.82 | $10.64 | $10.74 | $10.74 | 4,465,900 |
| 2025-01-15 | $10.60 | $10.78 | $10.55 | $10.68 | $10.68 | 4,458,200 |
| 2025-01-14 | $10.56 | $10.66 | $10.46 | $10.64 | $10.64 | 5,655,400 |
| 2025-01-13 | $10.18 | $10.43 | $10.05 | $10.42 | $10.42 | 2,688,450 |
| 2025-01-09 | $10.47 | $10.60 | $10.47 | $10.57 | $10.57 | 2,130,100 |
| 2025-01-08 | $10.49 | $10.62 | $10.33 | $10.58 | $10.58 | 4,238,800 |
| 2025-01-07 | $10.40 | $10.55 | $10.36 | $10.55 | $10.55 | 3,400,800 |
| 2025-01-06 | $10.29 | $10.43 | $10.14 | $10.36 | $10.36 | 3,581,190 |
| 2025-01-03 | $10.76 | $10.80 | $10.29 | $10.31 | $10.31 | 7,809,880 |
| 2025-01-02 | $10.71 | $11.04 | $10.64 | $10.72 | $10.72 | 7,535,400 |
| 2024-12-31 | $10.90 | $11.08 | $10.71 | $10.72 | $10.72 | 5,159,500 |
| 2024-12-30 | $10.96 | $11.00 | $10.75 | $10.88 | $10.88 | 4,211,700 |
| 2024-12-27 | $10.80 | $11.07 | $10.75 | $11.00 | $11.00 | 5,435,150 |
| 2024-12-26 | $10.72 | $10.92 | $10.70 | $10.82 | $10.82 | 4,912,600 |
| 2024-12-25 | $11.00 | $11.00 | $10.58 | $10.70 | $10.70 | 5,995,400 |
| 2024-12-24 | $10.89 | $11.01 | $10.70 | $10.93 | $10.93 | 7,563,100 |
| 2024-12-23 | $11.53 | $11.55 | $10.89 | $10.91 | $10.91 | 10,444,400 |
| 2024-12-20 | $11.61 | $11.83 | $11.42 | $11.48 | $11.48 | 6,297,700 |
| 2024-12-19 | $11.61 | $11.64 | $11.32 | $11.52 | $11.52 | 8,491,310 |
| 2024-12-18 | $11.73 | $12.03 | $11.58 | $11.73 | $11.73 | 9,230,110 |
| 2024-12-17 | $12.51 | $12.55 | $11.85 | $11.91 | $11.91 | 17,298,500 |
| 2024-12-16 | $12.70 | $13.15 | $12.43 | $12.74 | $12.74 | 25,900,930 |
| 2024-12-13 | $12.10 | $13.20 | $12.04 | $12.65 | $12.65 | 29,111,890 |
| 2024-12-12 | $11.76 | $12.22 | $11.72 | $12.17 | $12.17 | 14,998,150 |
| 2024-12-11 | $11.55 | $11.82 | $11.55 | $11.78 | $11.78 | 7,575,700 |
| 2024-12-10 | $11.69 | $11.82 | $11.56 | $11.60 | $11.60 | 9,376,280 |
| 2024-12-09 | $11.58 | $11.65 | $11.39 | $11.51 | $11.51 | 4,164,750 |
| 2024-12-06 | $11.46 | $11.65 | $11.38 | $11.61 | $11.61 | 5,855,350 |
| 2024-12-05 | $11.29 | $11.49 | $11.22 | $11.47 | $11.47 | 4,321,200 |
| 2024-12-04 | $11.41 | $11.59 | $11.21 | $11.29 | $11.29 | 4,952,100 |
| 2024-12-03 | $11.49 | $11.53 | $11.32 | $11.43 | $11.43 | 4,445,050 |
| 2024-12-02 | $11.36 | $11.49 | $11.33 | $11.49 | $11.49 | 6,156,800 |
| 2024-11-29 | $11.21 | $11.37 | $11.21 | $11.34 | $11.34 | 4,298,360 |
| 2024-11-28 | $11.11 | $11.38 | $11.11 | $11.24 | $11.24 | 4,837,200 |
| 2024-11-27 | $11.20 | $11.21 | $10.89 | $11.19 | $11.19 | 5,397,610 |
| 2024-11-26 | $11.20 | $11.40 | $11.09 | $11.23 | $11.23 | 6,414,000 |
| 2024-11-25 | $10.96 | $11.28 | $10.96 | $11.20 | $11.20 | 8,081,650 |
| 2024-11-22 | $11.15 | $11.23 | $10.75 | $10.76 | $10.76 | 4,821,400 |
| 2024-11-21 | $11.17 | $11.24 | $11.08 | $11.19 | $11.19 | 2,753,600 |
| 2024-11-20 | $11.04 | $11.18 | $10.96 | $11.18 | $11.18 | 4,018,600 |
| 2024-11-19 | $10.92 | $11.06 | $10.81 | $11.06 | $11.06 | 4,623,300 |
| 2024-11-18 | $11.29 | $11.30 | $10.84 | $10.87 | $10.87 | 6,074,410 |
| 2024-11-15 | $11.38 | $11.59 | $11.20 | $11.21 | $11.21 | 5,101,000 |
| 2024-11-14 | $11.66 | $11.79 | $11.38 | $11.40 | $11.40 | 5,858,700 |
| 2024-11-13 | $12.26 | $12.35 | $11.50 | $11.80 | $11.80 | 11,654,200 |
| 2024-11-12 | $11.96 | $12.24 | $11.90 | $12.08 | $12.08 | 9,236,200 |
| 2024-11-11 | $11.83 | $12.06 | $11.80 | $11.99 | $11.99 | 7,061,620 |
| 2024-11-08 | $12.01 | $12.15 | $11.72 | $11.98 | $11.98 | 11,641,300 |
| 2024-11-07 | $11.57 | $12.08 | $11.46 | $12.01 | $12.01 | 13,120,600 |
| 2024-11-06 | $11.48 | $11.63 | $11.39 | $11.57 | $11.57 | 8,096,300 |
| 2024-11-05 | $11.34 | $11.48 | $11.30 | $11.47 | $11.47 | 6,487,270 |
| 2024-11-04 | $11.30 | $11.41 | $11.14 | $11.40 | $11.40 | 4,633,010 |
| 2024-11-01 | $11.55 | $11.58 | $11.20 | $11.26 | $11.26 | 5,631,100 |
| 2024-10-31 | $11.49 | $11.67 | $11.45 | $11.53 | $11.53 | 6,693,700 |
| 2024-10-30 | $11.45 | $11.66 | $11.32 | $11.53 | $11.53 | 6,723,500 |
| 2024-10-29 | $11.61 | $11.74 | $11.40 | $11.49 | $11.49 | 8,756,300 |
| 2024-10-28 | $11.39 | $11.76 | $11.34 | $11.64 | $11.64 | 8,573,600 |
| 2024-10-25 | $11.32 | $11.45 | $11.28 | $11.37 | $11.37 | 5,208,100 |
| 2024-10-24 | $11.53 | $11.57 | $11.30 | $11.33 | $11.33 | 5,957,400 |
| 2024-10-23 | $11.50 | $11.77 | $11.36 | $11.57 | $11.57 | 8,897,410 |
| 2024-10-22 | $11.49 | $11.63 | $11.30 | $11.46 | $11.46 | 7,449,900 |
| 2024-10-21 | $10.99 | $11.60 | $10.90 | $11.49 | $11.49 | 13,903,500 |
| 2024-10-18 | $10.79 | $11.11 | $10.69 | $10.99 | $10.99 | 7,777,100 |
| 2024-10-17 | $10.82 | $10.99 | $10.77 | $10.79 | $10.79 | 4,931,010 |
| 2024-10-16 | $10.60 | $10.86 | $10.60 | $10.84 | $10.84 | 3,301,200 |
| 2024-10-15 | $10.81 | $10.91 | $10.72 | $10.75 | $10.75 | 4,439,450 |
| 2024-10-14 | $10.72 | $10.88 | $10.59 | $10.85 | $10.85 | 4,825,330 |
| 2024-10-11 | $11.04 | $11.09 | $10.69 | $10.72 | $10.72 | 6,163,400 |
| 2024-10-10 | $10.88 | $11.45 | $10.88 | $11.16 | $11.16 | 9,060,450 |
| 2024-10-09 | $11.74 | $11.74 | $10.96 | $10.98 | $10.98 | 13,882,200 |
| 2024-10-08 | $13.31 | $13.40 | $11.65 | $12.08 | $12.08 | 26,642,570 |
| 2024-09-30 | $11.50 | $12.30 | $11.23 | $12.29 | $12.29 | 25,126,960 |
| 2024-09-27 | $11.15 | $11.26 | $10.80 | $11.23 | $11.23 | 13,987,000 |
| 2024-09-26 | $10.60 | $11.02 | $10.60 | $10.99 | $10.99 | 12,267,850 |
| 2024-09-25 | $10.39 | $10.85 | $10.39 | $10.74 | $10.74 | 12,850,500 |
| 2024-09-24 | $10.18 | $10.40 | $10.18 | $10.40 | $10.40 | 7,640,410 |
| 2024-09-23 | $10.18 | $10.25 | $10.00 | $10.18 | $10.18 | 3,130,600 |
| 2024-09-20 | $10.15 | $10.22 | $10.04 | $10.12 | $10.12 | 3,221,850 |
| 2024-09-19 | $10.12 | $10.27 | $9.99 | $10.17 | $10.17 | 4,794,300 |
| 2024-09-18 | $10.04 | $10.13 | $9.62 | $10.12 | $10.12 | 5,523,700 |
| 2024-09-13 | $10.09 | $10.18 | $10.00 | $10.02 | $10.02 | 3,113,800 |
| 2024-09-12 | $10.20 | $10.32 | $10.11 | $10.14 | $10.14 | 3,165,100 |
| 2024-09-11 | $10.35 | $10.41 | $10.22 | $10.25 | $10.25 | 3,814,600 |
| 2024-09-10 | $10.70 | $10.70 | $10.21 | $10.45 | $10.45 | 8,373,100 |
| 2024-09-09 | $10.49 | $10.90 | $10.40 | $10.77 | $10.77 | 11,720,300 |
| 2024-09-06 | $10.52 | $10.76 | $10.42 | $10.49 | $10.49 | 6,317,000 |
| 2024-09-05 | $10.42 | $10.55 | $10.42 | $10.51 | $10.51 | 3,608,700 |
| 2024-09-04 | $10.48 | $10.63 | $10.41 | $10.45 | $10.45 | 4,764,300 |
| 2024-09-03 | $10.34 | $10.96 | $10.29 | $10.54 | $10.54 | 6,971,400 |
| 2024-09-02 | $10.49 | $10.63 | $10.27 | $10.29 | $10.29 | 5,162,800 |
| 2024-08-30 | $10.30 | $10.63 | $10.29 | $10.49 | $10.49 | 5,465,600 |
| 2024-08-29 | $10.33 | $10.42 | $10.10 | $10.35 | $10.35 | 3,745,400 |
| 2024-08-28 | $10.50 | $10.60 | $10.30 | $10.34 | $10.34 | 5,318,350 |
| 2024-08-27 | $10.34 | $10.67 | $10.33 | $10.52 | $10.52 | 7,530,500 |
| 2024-08-26 | $10.21 | $10.49 | $10.00 | $10.34 | $10.34 | 5,742,340 |
| 2024-08-23 | $10.10 | $10.50 | $9.98 | $10.43 | $10.43 | 5,455,000 |
| 2024-08-22 | $10.45 | $10.52 | $10.15 | $10.16 | $10.16 | 4,092,200 |
| 2024-08-21 | $10.36 | $10.67 | $10.33 | $10.50 | $10.50 | 4,150,400 |
| 2024-08-20 | $10.63 | $10.68 | $10.32 | $10.35 | $10.35 | 4,613,800 |
| 2024-08-19 | $10.67 | $10.81 | $10.61 | $10.62 | $10.62 | 3,541,400 |
| 2024-08-16 | $10.95 | $10.95 | $10.73 | $10.78 | $10.78 | 3,971,000 |
| 2024-08-15 | $10.84 | $11.00 | $10.70 | $10.94 | $10.94 | 6,070,200 |
| 2024-08-14 | $10.67 | $11.13 | $10.67 | $10.84 | $10.84 | 5,028,300 |
| 2024-08-13 | $10.64 | $10.75 | $10.46 | $10.74 | $10.74 | 3,358,500 |
| 2024-08-12 | $10.87 | $10.89 | $10.51 | $10.54 | $10.54 | 5,176,420 |
| 2024-08-09 | $11.06 | $11.22 | $10.85 | $10.86 | $10.86 | 6,803,300 |
| 2024-08-08 | $11.00 | $11.34 | $11.00 | $11.10 | $11.10 | 7,200,600 |
| 2024-08-07 | $11.35 | $11.35 | $11.08 | $11.16 | $11.16 | 6,985,200 |
| 2024-08-06 | $10.95 | $11.39 | $10.91 | $11.35 | $11.35 | 11,090,170 |
| 2024-08-05 | $11.20 | $11.28 | $10.90 | $10.94 | $10.94 | 8,032,300 |
| 2024-08-02 | $10.88 | $11.17 | $10.86 | $10.98 | $10.98 | 6,088,450 |
| 2024-08-01 | $10.84 | $11.39 | $10.78 | $11.05 | $11.05 | 10,397,520 |
| 2024-07-31 | $10.66 | $10.97 | $10.63 | $10.91 | $10.91 | 7,018,400 |
| 2024-07-30 | $10.47 | $10.63 | $10.46 | $10.59 | $10.59 | 3,176,950 |
| 2024-07-29 | $10.51 | $10.58 | $10.38 | $10.52 | $10.52 | 2,749,950 |
| 2024-07-26 | $10.41 | $10.60 | $10.40 | $10.54 | $10.54 | 3,539,000 |
| 2024-07-25 | $10.47 | $10.58 | $10.30 | $10.45 | $10.45 | 3,876,100 |
| 2024-07-24 | $10.95 | $11.07 | $10.43 | $10.47 | $10.47 | 7,468,900 |
| 2024-07-23 | $11.03 | $11.20 | $10.98 | $11.01 | $11.01 | 5,304,500 |
| 2024-07-22 | $10.96 | $11.15 | $10.88 | $11.07 | $11.07 | 3,851,900 |
| 2024-07-19 | $11.04 | $11.08 | $10.87 | $10.99 | $10.99 | 4,105,900 |
| 2024-07-18 | $11.15 | $11.15 | $10.69 | $11.05 | $11.05 | 7,166,300 |
| 2024-07-17 | $11.10 | $11.33 | $11.07 | $11.20 | $11.20 | 5,450,400 |
| 2024-07-16 | $11.41 | $11.48 | $10.97 | $11.26 | $11.26 | 10,509,500 |
| 2024-07-15 | $12.04 | $12.10 | $11.21 | $11.41 | $11.41 | 16,158,250 |
| 2024-07-12 | $12.52 | $12.90 | $12.35 | $12.39 | $12.39 | 11,847,850 |
| 2024-07-11 | $12.41 | $12.75 | $12.17 | $12.60 | $12.60 | 11,439,500 |
| 2024-07-10 | $12.54 | $12.75 | $12.26 | $12.30 | $12.30 | 9,609,150 |
| 2024-07-09 | $12.34 | $12.68 | $12.01 | $12.54 | $12.54 | 12,842,500 |
| 2024-07-08 | $12.48 | $13.12 | $12.43 | $12.62 | $12.62 | 11,826,960 |
| 2024-07-05 | $12.58 | $12.76 | $12.32 | $12.55 | $12.55 | 9,349,710 |
| 2024-07-04 | $13.10 | $13.14 | $12.30 | $12.42 | $12.42 | 15,517,950 |
| 2024-07-03 | $13.10 | $13.54 | $12.90 | $13.27 | $13.27 | 17,996,060 |
| 2024-07-02 | $12.93 | $13.26 | $12.70 | $12.91 | $12.91 | 12,531,940 |
| 2024-07-01 | $12.80 | $13.38 | $12.73 | $13.00 | $13.00 | 17,567,710 |
| 2024-06-28 | $12.75 | $13.20 | $12.57 | $12.93 | $12.93 | 18,852,290 |
| 2024-06-27 | $12.85 | $13.30 | $12.62 | $12.75 | $12.75 | 22,639,670 |
| 2024-06-26 | $12.50 | $13.49 | $12.38 | $12.79 | $12.79 | 28,222,710 |
| 2024-06-25 | $11.18 | $12.63 | $11.17 | $12.63 | $12.63 | 21,566,010 |
| 2024-06-24 | $11.70 | $12.17 | $11.42 | $11.48 | $11.48 | 11,061,400 |
| 2024-06-21 | $11.36 | $12.10 | $11.20 | $11.85 | $11.85 | 12,119,850 |
| 2024-06-20 | $11.65 | $11.80 | $11.48 | $11.54 | $11.54 | 7,510,600 |
| 2024-06-19 | $11.41 | $12.15 | $11.22 | $11.85 | $11.85 | 13,880,200 |
| 2024-06-18 | $11.23 | $11.42 | $11.21 | $11.41 | $11.41 | 3,985,000 |
| 2024-06-17 | $11.20 | $11.38 | $11.15 | $11.29 | $11.29 | 4,172,900 |
| 2024-06-14 | $11.29 | $11.50 | $11.11 | $11.30 | $11.30 | 4,976,080 |
| 2024-06-13 | $11.49 | $11.54 | $11.17 | $11.24 | $11.24 | 6,100,580 |
| 2024-06-12 | $11.33 | $11.59 | $11.30 | $11.49 | $11.49 | 5,520,800 |
| 2024-06-11 | $11.64 | $11.64 | $11.05 | $11.39 | $11.39 | 7,010,900 |
| 2024-06-07 | $11.51 | $11.84 | $11.50 | $11.64 | $11.64 | 7,613,160 |
| 2024-06-06 | $12.12 | $12.32 | $11.69 | $11.74 | $11.74 | 10,984,190 |
| 2024-06-05 | $12.00 | $12.43 | $11.92 | $12.25 | $12.25 | 12,831,490 |
| 2024-06-04 | $11.80 | $12.57 | $11.40 | $12.20 | $12.20 | 14,571,570 |
| 2024-06-03 | $11.91 | $12.10 | $11.65 | $11.83 | $11.83 | 9,041,700 |
| 2024-05-31 | $12.23 | $12.43 | $11.94 | $12.02 | $12.02 | 11,324,500 |
| 2024-05-30 | $12.30 | $12.44 | $12.10 | $12.22 | $12.22 | 11,787,100 |
| 2024-05-29 | $11.77 | $12.85 | $11.77 | $12.61 | $12.61 | 21,385,200 |
| 2024-05-28 | $11.88 | $12.15 | $11.65 | $11.89 | $11.89 | 9,818,100 |
| 2024-05-27 | $11.66 | $12.31 | $11.57 | $12.05 | $12.05 | 16,089,100 |
| 2024-05-24 | $11.60 | $11.69 | $11.31 | $11.55 | $11.55 | 8,679,900 |
| 2024-05-23 | $12.30 | $12.32 | $11.61 | $11.70 | $11.70 | 13,437,610 |
| 2024-05-22 | $12.55 | $12.78 | $12.24 | $12.34 | $12.34 | 16,967,560 |
| 2024-05-21 | $12.10 | $13.56 | $12.10 | $12.68 | $12.68 | 26,964,970 |
| 2024-05-20 | $12.80 | $13.49 | $12.51 | $13.25 | $13.25 | 37,741,460 |
| 2024-05-17 | $12.39 | $12.51 | $11.89 | $12.26 | $12.26 | 29,430,900 |
| 2024-05-16 | $11.00 | $11.86 | $10.89 | $11.86 | $11.86 | 19,674,990 |
| 2024-05-15 | $10.74 | $10.95 | $10.72 | $10.78 | $10.78 | 6,125,900 |
| 2024-05-14 | $10.71 | $10.88 | $10.65 | $10.82 | $10.82 | 7,247,600 |
| 2024-05-13 | $10.80 | $10.80 | $10.50 | $10.76 | $10.76 | 10,169,700 |
| 2024-05-10 | $10.79 | $11.33 | $10.78 | $11.00 | $11.00 | 16,623,540 |
| 2024-05-09 | $10.70 | $10.89 | $10.67 | $10.79 | $10.79 | 7,943,000 |
| 2024-05-08 | $10.88 | $10.94 | $10.71 | $10.75 | $10.75 | 9,609,300 |
| 2024-05-07 | $10.66 | $11.06 | $10.66 | $10.98 | $10.98 | 17,197,580 |
| 2024-05-06 | $10.66 | $11.29 | $10.66 | $10.96 | $10.96 | 32,949,030 |
| 2024-04-30 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 4,440,900 |
| 2024-04-29 | $14.46 | $14.99 | $12.50 | $13.15 | $13.15 | 45,848,820 |
| 2024-04-26 | $13.63 | $13.63 | $13.63 | $13.63 | $13.63 | 4,357,360 |
| 2024-04-25 | $12.38 | $12.39 | $11.84 | $12.39 | $12.39 | 10,486,060 |
| 2024-04-24 | $10.41 | $11.26 | $10.41 | $11.26 | $11.26 | 15,195,530 |
| 2024-04-23 | $10.35 | $10.41 | $10.11 | $10.24 | $10.24 | 3,526,700 |
| 2024-04-22 | $10.13 | $10.45 | $9.66 | $10.44 | $10.44 | 7,181,300 |
| 2024-04-19 | $10.26 | $10.38 | $10.09 | $10.14 | $10.14 | 4,477,800 |
| 2024-04-18 | $10.24 | $10.69 | $10.13 | $10.38 | $10.38 | 6,051,990 |
| 2024-04-17 | $10.02 | $10.45 | $10.02 | $10.26 | $10.26 | 7,143,530 |
| 2024-04-16 | $10.95 | $10.96 | $10.03 | $10.03 | $10.03 | 8,685,690 |
| 2024-04-15 | $11.78 | $11.80 | $10.74 | $11.14 | $11.14 | 11,727,680 |
| 2024-04-12 | $11.70 | $12.29 | $11.45 | $11.90 | $11.90 | 13,531,130 |
| 2024-04-11 | $11.33 | $11.72 | $11.11 | $11.70 | $11.70 | 8,259,460 |
| 2024-04-10 | $11.40 | $11.60 | $11.29 | $11.46 | $11.46 | 7,625,650 |
| 2024-04-09 | $11.00 | $11.57 | $10.95 | $11.45 | $11.45 | 8,591,950 |
| 2024-04-08 | $11.34 | $11.45 | $11.16 | $11.18 | $11.18 | 5,688,530 |
| 2024-04-03 | $11.30 | $11.37 | $11.16 | $11.34 | $11.34 | 3,385,500 |
| 2024-04-02 | $11.23 | $11.43 | $11.17 | $11.33 | $11.33 | 4,916,000 |
| 2024-04-01 | $11.16 | $11.20 | $11.03 | $11.20 | $11.20 | 3,288,700 |
| 2024-03-29 | $10.90 | $11.10 | $10.90 | $11.10 | $11.10 | 3,655,900 |
| 2024-03-28 | $10.75 | $10.99 | $10.75 | $10.89 | $10.89 | 3,322,900 |
| 2024-03-27 | $10.97 | $11.15 | $10.80 | $10.80 | $10.80 | 3,726,500 |
| 2024-03-26 | $10.80 | $10.98 | $10.76 | $10.97 | $10.97 | 3,532,200 |
| 2024-03-25 | $11.00 | $11.16 | $10.80 | $10.82 | $10.82 | 4,167,500 |
| 2024-03-22 | $11.26 | $11.27 | $11.00 | $11.09 | $11.09 | 4,212,000 |
| 2024-03-21 | $11.12 | $11.31 | $11.08 | $11.25 | $11.25 | 5,008,300 |
| 2024-03-20 | $10.99 | $11.14 | $10.99 | $11.06 | $11.06 | 3,771,700 |
| 2024-03-19 | $10.96 | $11.30 | $10.90 | $10.94 | $10.94 | 5,590,000 |
| 2024-03-18 | $10.79 | $10.97 | $10.76 | $10.95 | $10.95 | 3,600,000 |
| 2024-03-15 | $10.65 | $10.76 | $10.60 | $10.73 | $10.73 | 3,216,700 |
| 2024-03-14 | $10.53 | $10.75 | $10.52 | $10.63 | $10.63 | 4,625,300 |
| 2024-03-13 | $10.55 | $10.64 | $10.45 | $10.54 | $10.54 | 3,237,210 |
| 2024-03-12 | $10.46 | $10.65 | $10.38 | $10.55 | $10.55 | 5,359,350 |
| 2024-03-11 | $10.41 | $10.50 | $10.33 | $10.45 | $10.45 | 3,171,660 |
| 2024-03-08 | $10.48 | $10.48 | $10.22 | $10.41 | $10.41 | 4,060,920 |
| 2024-03-07 | $10.26 | $10.74 | $10.20 | $10.57 | $10.57 | 7,133,370 |
| 2024-03-06 | $10.09 | $10.28 | $10.00 | $10.26 | $10.26 | 4,136,390 |
| 2024-03-05 | $10.05 | $10.22 | $9.94 | $10.10 | $10.10 | 3,776,600 |
| 2024-03-04 | $10.12 | $10.19 | $9.91 | $10.06 | $10.06 | 3,010,680 |
| 2024-03-01 | $10.10 | $10.15 | $9.91 | $10.13 | $10.13 | 3,564,480 |
| 2024-02-29 | $9.81 | $10.07 | $9.73 | $10.07 | $10.07 | 4,941,620 |
| 2024-02-28 | $10.29 | $10.50 | $9.80 | $9.81 | $9.81 | 7,046,870 |
| 2024-02-27 | $10.18 | $10.30 | $10.02 | $10.27 | $10.27 | 4,093,200 |
| 2024-02-26 | $9.82 | $10.23 | $9.80 | $10.10 | $10.10 | 5,560,790 |
| 2024-02-23 | $9.66 | $9.81 | $9.51 | $9.81 | $9.81 | 4,417,820 |
| 2024-02-22 | $9.30 | $9.75 | $9.28 | $9.65 | $9.65 | 4,810,720 |
| 2024-02-21 | $9.22 | $9.56 | $9.15 | $9.39 | $9.39 | 4,699,000 |
| 2024-02-20 | $9.26 | $9.31 | $9.13 | $9.28 | $9.28 | 3,035,760 |
| 2024-02-19 | $9.24 | $9.47 | $9.18 | $9.33 | $9.33 | 5,875,750 |
| 2024-02-08 | $8.57 | $9.11 | $8.48 | $9.11 | $9.11 | 7,148,520 |
| 2024-02-07 | $8.52 | $8.62 | $8.12 | $8.51 | $8.51 | 6,849,920 |
| 2024-02-06 | $8.21 | $8.95 | $7.80 | $8.62 | $8.62 | 8,537,800 |
| 2024-02-05 | $9.50 | $9.50 | $8.60 | $8.60 | $8.60 | 9,021,450 |
| 2024-02-02 | $9.55 | $10.15 | $9.29 | $9.56 | $9.56 | 6,633,010 |
| 2024-02-01 | $9.77 | $9.79 | $9.36 | $9.52 | $9.52 | 5,097,200 |
| 2024-01-31 | $10.55 | $10.56 | $9.76 | $9.80 | $9.80 | 7,361,540 |
| 2024-01-30 | $11.16 | $11.23 | $10.61 | $10.63 | $10.63 | 6,050,900 |
| 2024-01-29 | $11.75 | $11.91 | $11.18 | $11.23 | $11.23 | 4,808,930 |
| 2024-01-26 | $11.60 | $12.04 | $11.60 | $11.80 | $11.80 | 4,284,700 |
| 2024-01-25 | $11.27 | $11.72 | $11.10 | $11.72 | $11.72 | 5,146,230 |
| 2024-01-24 | $11.41 | $11.49 | $10.82 | $11.26 | $11.26 | 5,064,600 |
| 2024-01-23 | $11.34 | $11.50 | $10.79 | $11.33 | $11.33 | 6,314,900 |
| 2024-01-22 | $12.25 | $12.30 | $11.31 | $11.43 | $11.43 | 6,811,740 |
| 2024-01-19 | $12.12 | $12.70 | $11.97 | $12.39 | $12.39 | 6,857,200 |
| 2024-01-18 | $12.12 | $12.24 | $11.75 | $12.13 | $12.13 | 5,628,250 |
| 2024-01-17 | $12.70 | $12.71 | $12.28 | $12.28 | $12.28 | 4,925,350 |
| 2024-01-16 | $12.44 | $12.82 | $12.36 | $12.62 | $12.62 | 8,762,300 |
| 2024-01-15 | $12.11 | $12.60 | $12.11 | $12.44 | $12.44 | 5,829,200 |
| 2024-01-12 | $12.27 | $12.40 | $12.09 | $12.12 | $12.12 | 2,642,200 |
| 2024-01-11 | $12.29 | $12.48 | $12.19 | $12.34 | $12.34 | 4,341,200 |
| 2024-01-10 | $12.54 | $12.56 | $12.09 | $12.29 | $12.29 | 6,070,710 |
| 2024-01-09 | $12.18 | $12.69 | $12.17 | $12.38 | $12.38 | 7,143,600 |
| 2024-01-08 | $12.00 | $12.29 | $12.00 | $12.02 | $12.02 | 4,075,300 |
| 2024-01-05 | $12.38 | $12.47 | $12.04 | $12.10 | $12.10 | 4,295,500 |
| 2024-01-04 | $12.15 | $12.35 | $12.03 | $12.28 | $12.28 | 4,808,410 |
| 2024-01-03 | $11.97 | $12.12 | $11.94 | $12.08 | $12.08 | 2,898,000 |
| 2024-01-02 | $11.75 | $12.09 | $11.74 | $12.00 | $12.00 | 3,567,800 |
| 2024-01-01 | $11.76 | $11.76 | $11.76 | $11.76 | $11.76 | 0 |
| 2023-12-29 | $11.48 | $11.77 | $11.43 | $11.76 | $11.76 | 2,236,900 |
| 2023-12-28 | $11.19 | $11.53 | $11.11 | $11.47 | $11.47 | 2,200,800 |
| 2023-12-27 | $11.11 | $11.24 | $10.98 | $11.19 | $11.19 | 2,033,200 |
| 2023-12-26 | $11.10 | $11.25 | $10.96 | $11.03 | $11.03 | 1,991,400 |
| 2023-12-25 | $11.44 | $11.44 | $11.05 | $11.15 | $11.15 | 3,031,800 |
| 2023-12-22 | $11.71 | $11.87 | $11.40 | $11.44 | $11.44 | 2,857,000 |
| 2023-12-21 | $11.39 | $11.99 | $11.39 | $11.71 | $11.71 | 3,979,710 |
| 2023-12-20 | $11.96 | $11.96 | $11.49 | $11.50 | $11.50 | 4,812,100 |
| 2023-12-19 | $11.70 | $12.25 | $11.70 | $11.93 | $11.93 | 6,445,430 |
| 2023-12-18 | $11.92 | $12.05 | $11.67 | $11.69 | $11.69 | 2,698,600 |
| 2023-12-15 | $11.95 | $12.09 | $11.84 | $11.98 | $11.98 | 2,051,500 |
| 2023-12-14 | $11.87 | $12.15 | $11.87 | $11.94 | $11.94 | 2,536,300 |
| 2023-12-13 | $11.94 | $12.03 | $11.82 | $11.83 | $11.83 | 1,880,500 |
| 2023-12-12 | $11.82 | $12.00 | $11.78 | $11.98 | $11.98 | 2,354,300 |
| 2023-12-11 | $11.78 | $11.82 | $11.53 | $11.76 | $11.76 | 3,410,900 |
| 2023-12-08 | $12.17 | $12.23 | $11.84 | $11.89 | $11.89 | 4,062,200 |
| 2023-12-07 | $12.15 | $12.24 | $12.02 | $12.17 | $12.17 | 3,025,500 |
| 2023-12-06 | $12.05 | $12.20 | $11.82 | $12.12 | $12.12 | 3,364,410 |
| 2023-12-05 | $12.11 | $12.28 | $12.00 | $12.06 | $12.06 | 3,661,200 |
| 2023-12-04 | $12.08 | $12.17 | $12.01 | $12.13 | $12.13 | 2,508,210 |
| 2023-12-01 | $12.05 | $12.20 | $11.92 | $12.08 | $12.08 | 2,207,700 |
| 2023-11-30 | $12.02 | $12.11 | $11.80 | $12.04 | $12.04 | 2,477,300 |
| 2023-11-29 | $11.98 | $12.04 | $11.91 | $11.97 | $11.97 | 2,338,400 |
| 2023-11-28 | $11.87 | $11.98 | $11.75 | $11.97 | $11.97 | 1,633,690 |
| 2023-11-27 | $12.01 | $12.09 | $11.80 | $11.90 | $11.90 | 2,132,300 |
| 2023-11-24 | $11.99 | $12.08 | $11.95 | $11.96 | $11.96 | 1,769,800 |
| 2023-11-23 | $12.02 | $12.05 | $11.85 | $11.97 | $11.97 | 1,627,100 |
| 2023-11-22 | $12.00 | $12.15 | $11.90 | $11.99 | $11.99 | 2,182,400 |
| 2023-11-21 | $12.00 | $12.10 | $11.92 | $12.00 | $12.00 | 1,600,300 |
| 2023-11-20 | $11.90 | $12.07 | $11.84 | $12.02 | $12.02 | 1,921,300 |
| 2023-11-17 | $11.95 | $11.97 | $11.78 | $11.90 | $11.90 | 1,689,300 |
| 2023-11-16 | $11.87 | $11.93 | $11.75 | $11.86 | $11.86 | 2,054,100 |
| 2023-11-15 | $11.87 | $11.91 | $11.78 | $11.82 | $11.82 | 1,217,000 |
| 2023-11-14 | $11.88 | $11.90 | $11.76 | $11.81 | $11.81 | 1,853,200 |
| 2023-11-13 | $11.56 | $11.83 | $11.54 | $11.83 | $11.83 | 2,444,100 |
| 2023-11-10 | $11.55 | $11.68 | $11.47 | $11.56 | $11.56 | 1,577,500 |
| 2023-11-09 | $11.64 | $11.73 | $11.54 | $11.61 | $11.61 | 1,848,000 |
| 2023-11-08 | $11.62 | $11.75 | $11.55 | $11.64 | $11.64 | 2,251,200 |
| 2023-11-07 | $11.78 | $11.80 | $11.55 | $11.61 | $11.61 | 3,107,500 |
| 2023-11-06 | $11.75 | $11.86 | $11.71 | $11.78 | $11.78 | 1,803,400 |
| 2023-11-03 | $11.63 | $11.80 | $11.58 | $11.70 | $11.70 | 1,689,290 |
| 2023-11-02 | $11.75 | $11.84 | $11.62 | $11.64 | $11.64 | 1,973,800 |
| 2023-11-01 | $11.98 | $11.98 | $11.71 | $11.76 | $11.76 | 2,453,400 |
| 2023-10-31 | $12.00 | $12.15 | $11.79 | $11.87 | $11.87 | 3,760,000 |
| 2023-10-30 | $11.71 | $11.99 | $11.62 | $11.94 | $11.94 | 4,250,000 |
| 2023-10-27 | $11.31 | $11.64 | $11.28 | $11.55 | $11.55 | 3,962,500 |
| 2023-10-26 | $11.25 | $11.42 | $11.12 | $11.32 | $11.32 | 2,328,100 |
| 2023-10-25 | $11.09 | $11.41 | $11.00 | $11.35 | $11.35 | 3,196,940 |
| 2023-10-24 | $10.63 | $11.05 | $10.63 | $11.05 | $11.05 | 3,026,600 |
| 2023-10-23 | $10.88 | $10.93 | $10.58 | $10.62 | $10.62 | 2,804,820 |
| 2023-10-20 | $10.89 | $11.03 | $10.82 | $10.93 | $10.93 | 2,203,700 |
| 2023-10-19 | $10.86 | $11.16 | $10.80 | $10.93 | $10.93 | 2,737,700 |
| 2023-10-18 | $11.17 | $11.24 | $10.95 | $10.99 | $10.99 | 2,095,100 |
| 2023-10-17 | $11.15 | $11.25 | $11.10 | $11.18 | $11.18 | 1,807,820 |
| 2023-10-16 | $11.20 | $11.25 | $11.08 | $11.15 | $11.15 | 2,473,800 |
| 2023-10-13 | $11.38 | $11.44 | $11.15 | $11.20 | $11.20 | 2,559,500 |
| 2023-10-12 | $11.27 | $11.42 | $11.26 | $11.40 | $11.40 | 2,708,900 |
| 2023-10-11 | $11.39 | $11.42 | $11.20 | $11.27 | $11.27 | 3,309,000 |
| 2023-10-10 | $11.52 | $11.60 | $11.33 | $11.37 | $11.37 | 3,524,600 |
| 2023-10-09 | $12.15 | $12.26 | $11.34 | $11.42 | $11.42 | 8,244,480 |
| 2023-09-28 | $11.95 | $12.37 | $11.91 | $12.32 | $12.32 | 6,330,940 |
| 2023-09-27 | $12.01 | $12.08 | $11.92 | $11.93 | $11.93 | 3,428,520 |
| 2023-09-26 | $12.13 | $12.16 | $11.99 | $12.03 | $12.03 | 2,679,020 |
| 2023-09-25 | $12.38 | $12.38 | $12.05 | $12.13 | $12.13 | 3,847,640 |
| 2023-09-22 | $12.32 | $12.41 | $12.12 | $12.39 | $12.39 | 3,404,600 |
| 2023-09-21 | $12.30 | $12.38 | $12.10 | $12.12 | $12.12 | 3,841,440 |
| 2023-09-20 | $12.91 | $12.91 | $12.27 | $12.28 | $12.28 | 6,498,500 |
| 2023-09-19 | $13.21 | $13.25 | $12.85 | $12.90 | $12.90 | 5,590,100 |
| 2023-09-18 | $12.88 | $13.39 | $12.81 | $13.28 | $13.28 | 8,559,550 |
| 2023-09-15 | $12.78 | $13.02 | $12.72 | $12.84 | $12.84 | 4,246,700 |
| 2023-09-14 | $13.21 | $13.24 | $12.64 | $12.78 | $12.78 | 4,216,600 |
| 2023-09-13 | $13.25 | $13.29 | $12.93 | $13.05 | $13.05 | 4,163,500 |
| 2023-09-12 | $13.23 | $13.38 | $13.17 | $13.20 | $13.20 | 4,162,900 |
| 2023-09-11 | $13.05 | $13.29 | $13.02 | $13.25 | $13.25 | 5,050,900 |
| 2023-09-08 | $12.85 | $13.10 | $12.69 | $13.04 | $13.04 | 4,675,100 |
| 2023-09-07 | $12.87 | $13.08 | $12.87 | $12.89 | $12.89 | 3,862,200 |
| 2023-09-06 | $12.80 | $12.99 | $12.76 | $12.90 | $12.90 | 2,605,300 |
| 2023-09-05 | $12.89 | $12.99 | $12.81 | $12.88 | $12.88 | 3,349,000 |
| 2023-09-04 | $12.60 | $12.90 | $12.60 | $12.88 | $12.88 | 4,233,000 |
| 2023-09-01 | $12.45 | $12.64 | $12.43 | $12.60 | $12.60 | 3,758,900 |
| 2023-08-31 | $12.40 | $12.49 | $12.27 | $12.43 | $12.43 | 2,401,800 |
| 2023-08-30 | $12.46 | $12.59 | $12.37 | $12.39 | $12.39 | 2,555,200 |
| 2023-08-29 | $12.10 | $12.45 | $12.06 | $12.45 | $12.45 | 3,367,710 |
| 2023-08-28 | $12.49 | $12.55 | $12.07 | $12.10 | $12.10 | 4,226,400 |
| 2023-08-25 | $12.10 | $12.26 | $11.90 | $11.91 | $11.91 | 2,778,800 |
| 2023-08-24 | $12.02 | $12.31 | $12.02 | $12.15 | $12.15 | 2,353,900 |
| 2023-08-23 | $12.30 | $12.34 | $12.06 | $12.10 | $12.10 | 2,718,200 |
| 2023-08-22 | $12.37 | $12.46 | $12.12 | $12.36 | $12.36 | 3,295,500 |
| 2023-08-21 | $12.68 | $12.75 | $12.30 | $12.30 | $12.30 | 4,011,600 |
| 2023-08-18 | $13.02 | $13.12 | $12.67 | $12.68 | $12.68 | 4,066,300 |
| 2023-08-17 | $13.03 | $13.06 | $12.66 | $13.06 | $13.06 | 5,378,600 |
| 2023-08-16 | $13.43 | $13.54 | $13.05 | $13.06 | $13.06 | 6,225,400 |
| 2023-08-15 | $13.46 | $13.74 | $13.38 | $13.45 | $13.45 | 6,739,390 |
| 2023-08-14 | $13.10 | $13.64 | $13.00 | $13.58 | $13.58 | 12,574,800 |
| 2023-08-11 | $13.16 | $13.50 | $13.11 | $13.17 | $13.17 | 6,639,300 |
| 2023-08-10 | $12.93 | $13.16 | $12.92 | $13.14 | $13.14 | 2,449,100 |
| 2023-08-09 | $13.16 | $13.23 | $12.94 | $12.96 | $12.96 | 4,442,400 |
| 2023-08-08 | $13.20 | $13.25 | $13.12 | $13.22 | $13.22 | 2,729,300 |
| 2023-08-07 | $13.16 | $13.25 | $13.10 | $13.20 | $13.20 | 2,801,400 |
| 2023-08-04 | $13.27 | $13.34 | $13.11 | $13.15 | $13.15 | 4,743,500 |
| 2023-08-03 | $13.23 | $13.31 | $13.10 | $13.24 | $13.24 | 3,812,400 |
| 2023-08-02 | $13.53 | $13.53 | $13.22 | $13.23 | $13.23 | 7,141,800 |
| 2023-08-01 | $13.88 | $14.00 | $13.53 | $13.56 | $13.56 | 9,205,630 |
| 2023-07-31 | $13.64 | $14.00 | $13.61 | $14.00 | $14.00 | 12,371,100 |
| 2023-07-28 | $13.46 | $13.63 | $13.37 | $13.59 | $13.59 | 6,127,900 |
| 2023-07-27 | $13.62 | $13.75 | $13.49 | $13.56 | $13.56 | 6,225,590 |
| 2023-07-26 | $13.56 | $13.72 | $13.39 | $13.62 | $13.62 | 7,784,100 |
| 2023-07-25 | $13.44 | $13.63 | $13.41 | $13.53 | $13.53 | 6,322,140 |
| 2023-07-24 | $13.45 | $13.61 | $13.25 | $13.44 | $13.44 | 9,212,870 |
| 2023-07-21 | $13.11 | $13.29 | $13.00 | $13.15 | $13.15 | 4,341,800 |
| 2023-07-20 | $13.10 | $13.35 | $13.06 | $13.12 | $13.12 | 4,997,600 |
| 2023-07-19 | $13.15 | $13.33 | $12.99 | $13.10 | $13.10 | 4,917,400 |
| 2023-07-18 | $13.43 | $13.52 | $13.06 | $13.26 | $13.26 | 6,762,340 |
| 2023-07-17 | $13.40 | $13.82 | $13.10 | $13.29 | $13.29 | 12,004,640 |
| 2023-07-14 | $13.18 | $13.18 | $12.92 | $13.04 | $13.04 | 4,597,930 |
| 2023-07-13 | $13.50 | $13.54 | $12.91 | $13.22 | $13.22 | 9,077,390 |
| 2023-07-12 | $13.33 | $13.60 | $13.28 | $13.49 | $13.49 | 7,442,200 |
| 2023-07-11 | $13.37 | $13.41 | $13.16 | $13.32 | $13.32 | 4,175,570 |
| 2023-07-10 | $13.45 | $13.56 | $13.27 | $13.33 | $13.33 | 5,974,900 |
| 2023-07-07 | $13.31 | $13.62 | $13.28 | $13.30 | $13.30 | 5,665,600 |
| 2023-07-06 | $13.57 | $13.80 | $13.33 | $13.41 | $13.41 | 6,758,910 |
| 2023-07-05 | $13.64 | $13.65 | $13.41 | $13.47 | $13.47 | 5,310,120 |
| 2023-07-04 | $13.50 | $13.66 | $13.38 | $13.62 | $13.62 | 8,568,010 |
| 2023-07-03 | $13.26 | $13.69 | $13.24 | $13.67 | $13.67 | 13,104,120 |
| 2023-06-30 | $12.98 | $13.62 | $12.92 | $13.27 | $13.27 | 9,355,400 |
| 2023-06-29 | $13.31 | $13.36 | $12.96 | $12.98 | $12.98 | 6,406,300 |
| 2023-06-28 | $13.39 | $13.39 | $13.04 | $13.32 | $13.32 | 9,677,400 |
| 2023-06-27 | $12.55 | $13.56 | $12.55 | $13.54 | $13.54 | 14,251,100 |
| 2023-06-26 | $12.60 | $12.86 | $12.47 | $12.48 | $12.48 | 4,303,100 |
| 2023-06-21 | $12.90 | $13.11 | $12.60 | $12.64 | $12.64 | 4,400,740 |
| 2023-06-20 | $13.06 | $13.12 | $12.85 | $12.91 | $12.91 | 4,270,300 |
| 2023-06-19 | $13.35 | $13.48 | $13.10 | $13.12 | $13.12 | 5,059,100 |
| 2023-06-16 | $13.46 | $13.55 | $13.33 | $13.37 | $13.37 | 4,086,500 |
| 2023-06-15 | $13.18 | $13.54 | $13.18 | $13.46 | $13.46 | 4,822,800 |
| 2023-06-14 | $13.30 | $13.55 | $13.20 | $13.48 | $13.48 | 6,011,100 |
| 2023-06-13 | $13.40 | $13.57 | $13.28 | $13.30 | $13.30 | 5,655,900 |
| 2023-06-12 | $13.33 | $13.38 | $13.19 | $13.21 | $13.21 | 4,578,300 |
| 2023-06-09 | $13.56 | $13.56 | $13.22 | $13.32 | $13.32 | 6,683,760 |
| 2023-06-08 | $13.64 | $13.65 | $13.32 | $13.63 | $13.63 | 8,711,900 |
| 2023-06-07 | $13.15 | $13.87 | $13.15 | $13.64 | $13.64 | 13,156,140 |
| 2023-06-06 | $13.25 | $13.44 | $13.07 | $13.13 | $13.13 | 6,737,600 |
| 2023-06-05 | $12.83 | $13.59 | $12.83 | $13.34 | $13.34 | 10,424,830 |
| 2023-06-02 | $12.96 | $13.01 | $12.79 | $12.81 | $12.81 | 8,245,300 |
| 2023-06-01 | $12.72 | $13.19 | $12.70 | $13.08 | $13.08 | 12,894,740 |
| 2023-05-31 | $12.13 | $12.86 | $12.13 | $12.73 | $12.73 | 13,255,400 |
| 2023-05-30 | $11.91 | $12.13 | $11.85 | $12.13 | $12.13 | 3,609,600 |
| 2023-05-29 | $11.97 | $12.05 | $11.87 | $11.93 | $11.93 | 2,699,140 |
| 2023-05-26 | $11.89 | $11.99 | $11.78 | $11.95 | $11.95 | 2,857,200 |
| 2023-05-25 | $11.93 | $12.00 | $11.65 | $11.86 | $11.86 | 4,346,600 |
| 2023-05-24 | $11.99 | $12.09 | $11.80 | $11.95 | $11.95 | 3,451,300 |
| 2023-05-23 | $12.15 | $12.25 | $12.00 | $12.00 | $12.00 | 3,790,400 |
| 2023-05-22 | $12.03 | $12.20 | $11.84 | $12.18 | $12.18 | 4,449,100 |
| 2023-05-19 | $11.96 | $12.09 | $11.71 | $12.04 | $12.04 | 4,592,880 |
| 2023-05-18 | $12.19 | $12.24 | $11.92 | $11.97 | $11.97 | 5,169,500 |
| 2023-05-17 | $12.00 | $12.28 | $11.97 | $12.17 | $12.17 | 3,686,910 |
| 2023-05-16 | $12.47 | $12.47 | $12.09 | $12.13 | $12.13 | 7,633,500 |
| 2023-05-15 | $12.06 | $12.60 | $12.06 | $12.59 | $12.59 | 11,878,400 |
| 2023-05-12 | $11.93 | $12.45 | $11.79 | $12.14 | $12.14 | 9,775,500 |
| 2023-05-11 | $11.81 | $12.08 | $11.80 | $11.94 | $11.94 | 5,693,200 |
| 2023-05-10 | $11.89 | $11.96 | $11.76 | $11.82 | $11.82 | 5,093,800 |
| 2023-05-09 | $12.05 | $12.12 | $11.86 | $11.88 | $11.88 | 7,451,300 |
| 2023-05-08 | $12.34 | $12.38 | $11.93 | $12.07 | $12.07 | 8,420,100 |
| 2023-05-05 | $12.62 | $12.67 | $12.29 | $12.41 | $12.41 | 7,402,500 |
| 2023-05-04 | $13.40 | $13.40 | $12.46 | $12.63 | $12.63 | 13,916,390 |
| 2023-05-03 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-05-02 | $13.58 | $13.58 | $13.58 | $13.58 | $13.58 | 0 |
| 2023-04-28 | $13.35 | $13.65 | $13.21 | $13.58 | $13.58 | 9,490,500 |
| 2023-04-27 | $13.60 | $13.74 | $13.15 | $13.19 | $13.19 | 11,766,360 |
| 2023-04-26 | $13.48 | $14.09 | $13.41 | $13.63 | $13.63 | 14,881,250 |
| 2023-04-25 | $13.69 | $13.69 | $13.09 | $13.28 | $13.28 | 16,626,670 |
| 2023-04-24 | $14.55 | $14.64 | $13.31 | $13.73 | $13.73 | 20,009,860 |
| 2023-04-21 | $14.84 | $15.47 | $14.60 | $14.67 | $14.67 | 23,890,480 |
| 2023-04-20 | $15.01 | $15.27 | $14.79 | $15.08 | $15.08 | 26,816,230 |
| 2023-04-19 | $14.15 | $15.48 | $13.92 | $15.48 | $15.48 | 30,854,120 |
| 2023-04-18 | $14.48 | $14.56 | $13.97 | $14.07 | $14.07 | 18,559,110 |
| 2023-04-17 | $14.68 | $14.97 | $14.31 | $14.45 | $14.45 | 22,188,320 |
| 2023-04-14 | $15.20 | $16.02 | $14.50 | $14.76 | $14.76 | 39,828,380 |
| 2023-04-13 | $13.60 | $14.92 | $13.35 | $14.92 | $14.92 | 30,696,120 |
| 2023-04-12 | $13.39 | $13.71 | $13.25 | $13.56 | $13.56 | 14,627,700 |
| 2023-04-11 | $13.15 | $14.30 | $13.00 | $13.58 | $13.58 | 18,381,610 |
| 2023-04-10 | $12.78 | $13.17 | $12.76 | $13.04 | $13.04 | 9,832,500 |
| 2023-04-07 | $12.61 | $12.93 | $12.52 | $12.78 | $12.78 | 6,236,400 |
| 2023-04-06 | $12.70 | $12.98 | $12.49 | $12.55 | $12.55 | 5,682,100 |
| 2023-04-05 | $12.72 | $12.72 | $12.72 | $12.72 | $12.72 | 0 |
| 2023-04-04 | $12.97 | $13.10 | $12.65 | $12.72 | $12.72 | 7,166,900 |
| 2023-04-03 | $12.69 | $12.98 | $12.68 | $12.84 | $12.84 | 6,646,650 |
| 2023-03-31 | $12.65 | $12.74 | $12.54 | $12.68 | $12.68 | 5,251,350 |
| 2023-03-30 | $12.56 | $12.70 | $12.43 | $12.69 | $12.69 | 5,824,850 |
| 2023-03-29 | $12.44 | $12.85 | $12.30 | $12.56 | $12.56 | 6,669,600 |
| 2023-03-28 | $12.44 | $12.62 | $12.36 | $12.40 | $12.40 | 6,198,830 |
| 2023-03-27 | $12.36 | $12.55 | $12.36 | $12.44 | $12.44 | 6,495,200 |
| 2023-03-24 | $12.19 | $12.44 | $12.19 | $12.34 | $12.34 | 4,842,700 |
| 2023-03-23 | $12.18 | $12.28 | $12.11 | $12.23 | $12.23 | 4,071,610 |
| 2023-03-22 | $12.22 | $12.36 | $12.09 | $12.22 | $12.22 | 6,434,240 |
| 2023-03-21 | $11.60 | $12.30 | $11.54 | $12.18 | $12.18 | 9,216,740 |
| 2023-03-20 | $11.35 | $11.73 | $11.28 | $11.60 | $11.60 | 4,168,200 |
| 2023-03-17 | $11.23 | $11.44 | $11.23 | $11.36 | $11.36 | 2,406,850 |
| 2023-03-16 | $11.54 | $11.54 | $11.16 | $11.20 | $11.20 | 3,969,800 |
| 2023-03-15 | $11.57 | $11.65 | $11.50 | $11.54 | $11.54 | 2,861,880 |
| 2023-03-14 | $11.91 | $11.92 | $11.42 | $11.52 | $11.52 | 5,144,820 |
| 2023-03-13 | $11.71 | $11.95 | $11.66 | $11.94 | $11.94 | 3,470,000 |
| 2023-03-10 | $11.99 | $12.05 | $11.73 | $11.73 | $11.73 | 4,926,610 |
| 2023-03-09 | $12.41 | $12.42 | $12.01 | $12.04 | $12.04 | 5,204,400 |
| 2023-03-08 | $12.23 | $12.44 | $12.20 | $12.33 | $12.33 | 4,926,300 |
| 2023-03-07 | $12.40 | $12.46 | $12.20 | $12.25 | $12.25 | 5,925,130 |
| 2023-03-06 | $12.16 | $12.48 | $12.14 | $12.46 | $12.46 | 8,289,690 |
| 2023-03-03 | $12.15 | $12.25 | $12.07 | $12.16 | $12.16 | 4,173,070 |
| 2023-03-02 | $12.14 | $12.23 | $12.07 | $12.17 | $12.17 | 4,547,700 |
| 2023-03-01 | $12.19 | $12.20 | $12.08 | $12.14 | $12.14 | 4,124,000 |
| 2023-02-28 | $12.08 | $12.20 | $12.02 | $12.19 | $12.19 | 6,590,060 |
| 2023-02-27 | $12.02 | $12.17 | $11.96 | $12.08 | $12.08 | 6,073,100 |
| 2023-02-24 | $12.01 | $12.07 | $11.88 | $12.05 | $12.05 | 1,993,200 |
| 2023-02-23 | $12.07 | $12.13 | $11.93 | $12.01 | $12.01 | 2,351,500 |
| 2023-02-22 | $12.04 | $12.08 | $11.94 | $12.07 | $12.07 | 2,111,200 |
| 2023-02-21 | $11.97 | $12.11 | $11.94 | $12.04 | $12.04 | 2,762,500 |
| 2023-02-20 | $11.80 | $12.00 | $11.74 | $11.99 | $11.99 | 2,889,900 |
| 2023-02-17 | $11.80 | $11.98 | $11.73 | $11.80 | $11.80 | 3,199,100 |
| 2023-02-16 | $12.02 | $12.19 | $11.73 | $11.80 | $11.80 | 5,342,300 |
| 2023-02-15 | $12.12 | $12.17 | $12.00 | $12.02 | $12.02 | 2,736,650 |
| 2023-02-14 | $12.28 | $12.28 | $12.06 | $12.12 | $12.12 | 3,871,900 |
| 2023-02-13 | $11.93 | $12.24 | $11.93 | $12.22 | $12.22 | 6,889,050 |
| 2023-02-10 | $11.83 | $12.04 | $11.80 | $11.97 | $11.97 | 4,620,470 |
| 2023-02-09 | $11.77 | $11.85 | $11.70 | $11.83 | $11.83 | 3,539,700 |
| 2023-02-08 | $11.71 | $11.85 | $11.71 | $11.79 | $11.79 | 2,125,930 |
| 2023-02-07 | $12.00 | $12.09 | $11.68 | $11.77 | $11.77 | 5,192,490 |
| 2023-02-06 | $11.92 | $12.19 | $11.86 | $11.96 | $11.96 | 5,916,300 |
| 2023-02-03 | $11.89 | $11.96 | $11.81 | $11.93 | $11.93 | 2,626,410 |
| 2023-02-02 | $11.84 | $11.99 | $11.72 | $11.99 | $11.99 | 4,120,010 |
| 2023-02-01 | $11.68 | $11.84 | $11.65 | $11.84 | $11.84 | 3,022,330 |
| 2023-01-31 | $11.88 | $11.89 | $11.62 | $11.69 | $11.69 | 4,113,600 |
| 2023-01-30 | $12.10 | $12.20 | $11.94 | $11.94 | $11.94 | 5,752,600 |
| 2023-01-20 | $11.87 | $11.99 | $11.80 | $11.98 | $11.98 | 3,113,500 |
| 2023-01-19 | $11.68 | $11.85 | $11.64 | $11.80 | $11.80 | 2,752,100 |
| 2023-01-18 | $12.00 | $12.00 | $11.72 | $11.73 | $11.73 | 3,602,200 |
| 2023-01-17 | $11.90 | $12.04 | $11.80 | $12.01 | $12.01 | 4,441,140 |
| 2023-01-16 | $11.78 | $11.98 | $11.71 | $11.89 | $11.89 | 3,434,100 |
| 2023-01-13 | $11.72 | $11.82 | $11.60 | $11.78 | $11.78 | 3,647,810 |
| 2023-01-12 | $11.79 | $11.93 | $11.70 | $11.74 | $11.74 | 3,213,750 |
| 2023-01-11 | $12.10 | $12.10 | $11.78 | $11.82 | $11.82 | 4,825,100 |
| 2023-01-10 | $12.20 | $12.28 | $11.96 | $12.11 | $12.11 | 4,328,800 |
| 2023-01-09 | $12.28 | $12.40 | $12.11 | $12.28 | $12.28 | 5,025,600 |
| 2023-01-06 | $12.70 | $12.78 | $12.15 | $12.19 | $12.19 | 10,889,900 |
| 2023-01-05 | $12.97 | $12.99 | $12.33 | $12.80 | $12.80 | 9,506,100 |
| 2023-01-04 | $12.70 | $13.22 | $12.70 | $13.07 | $13.07 | 10,806,000 |
| 2023-01-03 | $13.17 | $13.44 | $12.68 | $12.79 | $12.79 | 11,083,000 |
| 2023-01-02 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2022-12-30 | $12.54 | $13.30 | $12.54 | $12.99 | $12.99 | 11,384,990 |
| 2022-12-29 | $12.79 | $13.17 | $12.56 | $12.74 | $12.74 | 14,226,210 |
| 2022-12-28 | $12.65 | $13.32 | $12.55 | $13.13 | $13.13 | 17,454,760 |
| 2022-12-27 | $12.91 | $12.94 | $12.25 | $12.72 | $12.72 | 9,810,790 |
| 2022-12-26 | $12.59 | $13.14 | $12.35 | $12.82 | $12.82 | 10,250,410 |
| 2022-12-23 | $12.46 | $12.85 | $12.34 | $12.45 | $12.45 | 6,830,600 |
| 2022-12-22 | $12.74 | $12.92 | $12.45 | $12.49 | $12.49 | 7,442,700 |
| 2022-12-21 | $12.50 | $12.98 | $12.45 | $12.74 | $12.74 | 7,961,900 |
| 2022-12-20 | $12.63 | $12.67 | $12.26 | $12.40 | $12.40 | 5,392,400 |
| 2022-12-19 | $12.71 | $13.00 | $12.48 | $12.57 | $12.57 | 6,725,100 |
| 2022-12-16 | $12.82 | $13.08 | $12.58 | $12.96 | $12.96 | 7,347,200 |
| 2022-12-15 | $13.35 | $13.37 | $12.75 | $12.81 | $12.81 | 10,934,000 |
| 2022-12-14 | $12.50 | $13.53 | $12.50 | $13.38 | $13.38 | 18,009,000 |
| 2022-12-13 | $12.38 | $12.84 | $12.29 | $12.70 | $12.70 | 10,969,200 |
| 2022-12-12 | $12.33 | $12.58 | $12.29 | $12.37 | $12.37 | 6,141,300 |
| 2022-12-09 | $12.71 | $12.71 | $12.23 | $12.44 | $12.44 | 8,992,500 |
| 2022-12-08 | $12.80 | $12.97 | $12.45 | $12.84 | $12.84 | 12,013,800 |
| 2022-12-07 | $12.40 | $13.08 | $12.27 | $12.80 | $12.80 | 12,636,300 |
| 2022-12-06 | $12.29 | $12.79 | $12.23 | $12.44 | $12.44 | 11,250,900 |
| 2022-12-05 | $12.71 | $12.78 | $12.15 | $12.20 | $12.20 | 8,205,750 |
| 2022-12-01 | $12.48 | $12.60 | $11.96 | $12.12 | $12.12 | 11,972,610 |
| 2022-11-30 | $12.10 | $12.26 | $11.62 | $12.17 | $12.17 | 14,288,140 |
| 2022-11-29 | $10.86 | $12.01 | $10.72 | $12.01 | $12.01 | 13,334,700 |
| 2022-11-28 | $10.39 | $10.92 | $10.35 | $10.92 | $10.92 | 6,675,900 |
| 2022-11-25 | $10.58 | $10.66 | $10.47 | $10.59 | $10.59 | 2,643,900 |
| 2022-11-24 | $10.70 | $10.80 | $10.51 | $10.60 | $10.60 | 2,366,300 |
| 2022-11-23 | $10.90 | $10.90 | $10.53 | $10.70 | $10.70 | 3,478,000 |
| 2022-11-22 | $11.28 | $11.29 | $10.79 | $10.83 | $10.83 | 4,287,000 |
| 2022-11-21 | $11.32 | $11.46 | $11.10 | $11.21 | $11.21 | 4,302,400 |
| 2022-11-18 | $11.93 | $12.00 | $11.43 | $11.44 | $11.44 | 9,244,800 |
| 2022-11-17 | $11.60 | $12.65 | $11.40 | $12.13 | $12.13 | 12,238,920 |
| 2022-11-16 | $11.86 | $12.08 | $11.54 | $11.67 | $11.67 | 6,494,600 |
| 2022-11-15 | $11.62 | $11.92 | $11.54 | $11.63 | $11.63 | 6,138,900 |
| 2022-11-14 | $11.46 | $11.79 | $11.43 | $11.52 | $11.52 | 6,865,960 |
| 2022-11-11 | $11.83 | $12.09 | $11.25 | $11.61 | $11.61 | 13,607,810 |
| 2022-11-10 | $11.29 | $11.65 | $11.14 | $11.61 | $11.61 | 7,269,840 |
| 2022-11-09 | $11.06 | $11.47 | $10.92 | $11.24 | $11.24 | 4,812,940 |
| 2022-11-08 | $11.29 | $11.33 | $11.03 | $11.04 | $11.04 | 3,459,300 |
| 2022-11-07 | $11.13 | $11.41 | $11.12 | $11.25 | $11.25 | 6,498,500 |
| 2022-11-04 | $10.89 | $11.60 | $10.82 | $11.29 | $11.29 | 9,493,400 |
| 2022-11-03 | $10.52 | $11.09 | $10.41 | $10.94 | $10.94 | 6,607,540 |
| 2022-11-02 | $10.48 | $10.92 | $10.43 | $10.67 | $10.67 | 7,214,100 |
| 2022-11-01 | $9.84 | $10.51 | $9.79 | $10.48 | $10.48 | 6,559,000 |
| 2022-10-31 | $9.90 | $10.08 | $9.67 | $9.81 | $9.81 | 4,062,800 |
| 2022-10-28 | $10.19 | $10.45 | $9.99 | $10.11 | $10.11 | 4,512,700 |
| 2022-10-27 | $9.90 | $10.34 | $9.90 | $10.20 | $10.20 | 5,515,510 |
| 2022-10-26 | $9.70 | $10.03 | $9.67 | $9.90 | $9.90 | 3,044,800 |
| 2022-10-25 | $9.60 | $9.85 | $9.49 | $9.69 | $9.69 | 2,857,350 |
| 2022-10-24 | $9.99 | $10.06 | $9.55 | $9.60 | $9.60 | 3,667,600 |
| 2022-10-21 | $9.87 | $10.12 | $9.84 | $10.02 | $10.02 | 3,109,500 |
| 2022-10-20 | $9.68 | $10.22 | $9.59 | $9.99 | $9.99 | 5,077,690 |
| 2022-10-19 | $9.85 | $10.04 | $9.69 | $9.70 | $9.70 | 3,269,400 |
| 2022-10-18 | $9.88 | $10.30 | $9.71 | $9.93 | $9.93 | 5,559,700 |
| 2022-10-17 | $9.64 | $9.80 | $9.58 | $9.76 | $9.76 | 2,750,700 |
| 2022-10-14 | $9.69 | $9.70 | $9.51 | $9.65 | $9.65 | 2,865,200 |
| 2022-10-13 | $9.45 | $9.58 | $9.31 | $9.48 | $9.48 | 2,960,500 |
| 2022-10-12 | $9.34 | $9.46 | $9.08 | $9.45 | $9.45 | 3,501,950 |
| 2022-10-11 | $9.59 | $9.64 | $9.26 | $9.34 | $9.34 | 3,203,600 |
| 2022-10-10 | $10.10 | $10.10 | $9.52 | $9.56 | $9.56 | 4,916,400 |
| 2022-09-30 | $10.58 | $10.66 | $10.08 | $10.15 | $10.15 | 4,764,010 |
| 2022-09-29 | $11.13 | $11.19 | $10.51 | $10.60 | $10.60 | 5,101,800 |
| 2022-09-28 | $11.38 | $11.45 | $11.00 | $11.00 | $11.00 | 4,754,600 |
| 2022-09-27 | $10.80 | $11.50 | $10.52 | $11.41 | $11.41 | 8,648,550 |
| 2022-09-26 | $10.55 | $11.15 | $10.53 | $10.81 | $10.81 | 6,407,590 |
| 2022-09-23 | $11.17 | $11.22 | $10.60 | $10.64 | $10.64 | 6,433,100 |
| 2022-09-22 | $11.52 | $11.60 | $11.17 | $11.17 | $11.17 | 5,424,960 |
| 2022-09-21 | $11.69 | $11.70 | $11.25 | $11.53 | $11.53 | 5,515,500 |
| 2022-09-20 | $11.59 | $11.75 | $11.47 | $11.71 | $11.71 | 6,374,000 |
| 2022-09-19 | $11.28 | $11.63 | $11.10 | $11.54 | $11.54 | 7,124,800 |
| 2022-09-16 | $11.60 | $11.88 | $11.37 | $11.37 | $11.37 | 8,031,500 |
| 2022-09-15 | $11.70 | $11.78 | $11.41 | $11.63 | $11.63 | 4,445,310 |
| 2022-09-14 | $11.48 | $11.71 | $11.43 | $11.62 | $11.62 | 3,772,700 |
| 2022-09-13 | $11.58 | $11.68 | $11.42 | $11.61 | $11.61 | 4,409,900 |
| 2022-09-12 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 0 |
| 2022-09-09 | $11.37 | $11.51 | $11.26 | $11.45 | $11.45 | 4,712,500 |
| 2022-09-08 | $11.40 | $11.76 | $11.40 | $11.61 | $11.61 | 7,146,330 |
| 2022-09-07 | $11.50 | $11.52 | $11.32 | $11.41 | $11.41 | 2,940,310 |
| 2022-09-06 | $11.30 | $11.51 | $11.22 | $11.43 | $11.43 | 4,082,800 |
| 2022-09-05 | $11.39 | $11.47 | $11.15 | $11.29 | $11.29 | 3,905,600 |
| 2022-09-02 | $11.14 | $11.48 | $11.12 | $11.48 | $11.48 | 4,525,800 |
| 2022-09-01 | $11.65 | $11.77 | $11.20 | $11.32 | $11.32 | 7,355,500 |
| 2022-08-31 | $11.42 | $11.84 | $11.28 | $11.73 | $11.73 | 10,841,950 |
| 2022-08-30 | $11.28 | $11.46 | $11.20 | $11.40 | $11.40 | 4,349,800 |
| 2022-08-29 | $10.95 | $11.39 | $10.91 | $11.34 | $11.34 | 4,893,700 |
| 2022-08-26 | $11.01 | $11.38 | $11.01 | $11.15 | $11.15 | 5,020,600 |
| 2022-08-25 | $10.99 | $11.10 | $10.85 | $11.01 | $11.01 | 3,515,100 |
| 2022-08-24 | $11.12 | $11.29 | $10.92 | $10.99 | $10.99 | 4,226,730 |
| 2022-08-23 | $10.98 | $11.20 | $10.91 | $11.13 | $11.13 | 3,679,410 |
| 2022-08-22 | $10.83 | $11.05 | $10.77 | $11.03 | $11.03 | 3,116,500 |
| 2022-08-19 | $10.88 | $10.99 | $10.88 | $10.89 | $10.89 | 2,370,280 |
| 2022-08-18 | $11.10 | $11.10 | $10.90 | $10.91 | $10.91 | 3,163,490 |
| 2022-08-17 | $10.98 | $11.13 | $10.90 | $11.10 | $11.10 | 3,577,500 |
| 2022-08-16 | $10.95 | $11.05 | $10.89 | $11.00 | $11.00 | 2,867,230 |
| 2022-08-15 | $11.05 | $11.05 | $10.92 | $10.99 | $10.99 | 2,825,660 |
| 2022-08-12 | $11.05 | $11.17 | $10.98 | $11.11 | $11.11 | 3,334,300 |
| 2022-08-11 | $10.91 | $11.08 | $10.79 | $11.05 | $11.05 | 3,693,490 |
| 2022-08-10 | $10.94 | $10.96 | $10.82 | $10.86 | $10.86 | 2,490,500 |
| 2022-08-09 | $11.00 | $11.12 | $10.90 | $10.94 | $10.94 | 3,631,110 |
| 2022-08-08 | $10.89 | $11.11 | $10.74 | $11.07 | $11.07 | 3,668,900 |
| 2022-08-05 | $11.10 | $11.20 | $10.99 | $11.20 | $11.20 | 3,224,000 |
| 2022-08-04 | $11.03 | $11.15 | $10.71 | $11.15 | $11.15 | 4,219,100 |
| 2022-08-03 | $10.95 | $11.19 | $10.82 | $10.83 | $10.83 | 4,403,600 |
| 2022-08-02 | $11.62 | $11.62 | $10.77 | $10.96 | $10.96 | 7,488,500 |
| 2022-08-01 | $11.80 | $11.89 | $11.65 | $11.74 | $11.74 | 3,561,150 |
| 2022-07-29 | $12.11 | $12.25 | $11.81 | $11.86 | $11.86 | 6,523,640 |
| 2022-07-28 | $12.39 | $12.50 | $12.16 | $12.21 | $12.21 | 4,967,800 |
| 2022-07-27 | $12.48 | $12.60 | $12.29 | $12.33 | $12.33 | 5,571,100 |
| 2022-07-26 | $12.52 | $12.74 | $12.46 | $12.63 | $12.63 | 7,666,800 |
| 2022-07-25 | $12.38 | $12.49 | $12.22 | $12.28 | $12.28 | 4,452,690 |
| 2022-07-22 | $12.58 | $12.84 | $12.38 | $12.49 | $12.49 | 6,525,140 |
| 2022-07-21 | $12.75 | $12.88 | $12.55 | $12.66 | $12.66 | 7,963,000 |
| 2022-07-20 | $12.27 | $12.84 | $12.25 | $12.79 | $12.79 | 10,831,300 |
| 2022-07-19 | $12.61 | $12.82 | $12.28 | $12.39 | $12.39 | 8,572,120 |
| 2022-07-18 | $12.00 | $12.25 | $11.91 | $12.23 | $12.23 | 7,296,400 |
| 2022-07-15 | $12.00 | $12.57 | $11.82 | $12.25 | $12.25 | 13,409,920 |
| 2022-07-14 | $11.90 | $11.92 | $11.66 | $11.85 | $11.85 | 4,323,700 |
| 2022-07-13 | $11.68 | $11.94 | $11.66 | $11.85 | $11.85 | 4,498,900 |
| 2022-07-12 | $12.06 | $12.06 | $11.65 | $11.70 | $11.70 | 5,695,530 |
| 2022-07-11 | $11.91 | $12.26 | $11.83 | $12.08 | $12.08 | 6,267,100 |
| 2022-07-08 | $12.48 | $12.68 | $12.13 | $12.18 | $12.18 | 8,577,200 |
| 2022-07-07 | $12.40 | $12.40 | $12.10 | $12.10 | $12.10 | 5,727,000 |
| 2022-07-06 | $12.64 | $12.78 | $12.16 | $12.30 | $12.30 | 9,265,100 |
| 2022-07-05 | $12.88 | $13.12 | $12.63 | $12.80 | $12.80 | 10,145,540 |
| 2022-07-04 | $12.57 | $13.13 | $12.57 | $13.00 | $13.00 | 10,722,440 |
| 2022-07-01 | $14.00 | $14.00 | $12.93 | $12.93 | $12.93 | 20,660,450 |
| 2022-06-30 | $14.10 | $14.97 | $13.71 | $14.37 | $14.37 | 27,072,140 |
| 2022-06-29 | $13.68 | $14.24 | $13.14 | $13.65 | $13.65 | 24,999,240 |
| 2022-06-28 | $12.65 | $13.80 | $12.61 | $13.68 | $13.68 | 23,903,500 |
| 2022-06-27 | $12.68 | $13.07 | $12.48 | $12.64 | $12.64 | 21,044,500 |
| 2022-06-24 | $11.57 | $12.65 | $11.45 | $12.60 | $12.60 | 20,721,600 |
| 2022-06-23 | $11.21 | $11.59 | $11.10 | $11.54 | $11.54 | 6,770,500 |
| 2022-06-22 | $11.64 | $11.64 | $11.18 | $11.19 | $11.19 | 7,178,000 |
| 2022-06-21 | $11.83 | $12.03 | $11.48 | $11.63 | $11.63 | 8,881,410 |
| 2022-06-20 | $11.61 | $11.85 | $11.52 | $11.73 | $11.73 | 6,893,450 |
| 2022-06-17 | $11.90 | $11.94 | $11.44 | $11.60 | $11.60 | 9,840,900 |
| 2022-06-16 | $11.96 | $12.12 | $11.83 | $11.95 | $11.95 | 8,297,600 |
| 2022-06-15 | $11.89 | $12.06 | $11.77 | $11.91 | $11.91 | 10,368,600 |
| 2022-06-14 | $11.83 | $12.01 | $11.65 | $11.90 | $11.90 | 5,634,100 |
| 2022-06-13 | $11.65 | $12.09 | $11.55 | $11.91 | $11.91 | 8,144,520 |
| 2022-06-10 | $11.76 | $12.22 | $11.68 | $11.83 | $11.83 | 7,108,100 |
| 2022-06-09 | $12.32 | $12.33 | $11.61 | $11.78 | $11.78 | 9,705,370 |
| 2022-06-08 | $12.37 | $12.51 | $11.91 | $12.26 | $12.26 | 8,348,280 |
| 2022-06-07 | $12.58 | $12.69 | $12.13 | $12.36 | $12.36 | 8,141,300 |
| 2022-06-06 | $12.19 | $12.78 | $12.01 | $12.63 | $12.63 | 12,306,720 |
| 2022-06-02 | $12.41 | $12.42 | $12.01 | $12.17 | $12.17 | 6,609,600 |
| 2022-06-01 | $12.56 | $12.85 | $12.22 | $12.38 | $12.38 | 11,793,810 |
| 2022-05-31 | $12.25 | $12.67 | $12.10 | $12.57 | $12.57 | 11,031,400 |
| 2022-05-30 | $12.32 | $12.64 | $12.16 | $12.37 | $12.37 | 11,007,700 |
| 2022-05-27 | $12.20 | $12.47 | $12.02 | $12.18 | $12.18 | 8,825,810 |
| 2022-05-26 | $11.96 | $12.40 | $11.93 | $12.29 | $12.29 | 8,723,800 |
| 2022-05-25 | $11.76 | $12.30 | $11.73 | $12.10 | $12.10 | 9,132,590 |
| 2022-05-24 | $12.29 | $12.40 | $11.77 | $11.77 | $11.77 | 8,642,090 |
| 2022-05-23 | $12.23 | $12.31 | $11.92 | $12.25 | $12.25 | 8,476,500 |
| 2022-05-20 | $12.06 | $12.41 | $11.96 | $12.22 | $12.22 | 12,794,900 |
| 2022-05-19 | $11.99 | $12.35 | $11.80 | $12.06 | $12.06 | 11,290,490 |
| 2022-05-18 | $12.00 | $12.56 | $11.82 | $12.10 | $12.10 | 14,901,800 |
| 2022-05-17 | $11.88 | $12.47 | $11.76 | $12.07 | $12.07 | 19,944,100 |
| 2022-05-16 | $11.07 | $12.18 | $10.95 | $12.18 | $12.18 | 22,837,900 |
| 2022-05-13 | $10.89 | $11.15 | $10.60 | $11.07 | $11.07 | 8,187,300 |
| 2022-05-12 | $10.44 | $10.98 | $10.36 | $10.87 | $10.87 | 7,516,900 |
| 2022-05-11 | $10.40 | $11.00 | $10.40 | $10.55 | $10.55 | 10,285,010 |
| 2022-05-10 | $9.98 | $10.67 | $9.90 | $10.40 | $10.40 | 8,559,600 |
| 2022-05-09 | $9.83 | $10.24 | $9.83 | $10.10 | $10.10 | 5,557,400 |
| 2022-05-06 | $10.08 | $10.23 | $9.90 | $9.92 | $9.92 | 6,140,900 |
| 2022-05-05 | $10.20 | $10.55 | $10.06 | $10.39 | $10.39 | 6,614,900 |
| 2022-05-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-05-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2022-04-29 | $9.98 | $10.51 | $9.97 | $10.40 | $10.40 | 8,101,840 |
| 2022-04-28 | $10.02 | $10.29 | $9.72 | $10.00 | $10.00 | 7,693,500 |
| 2022-04-27 | $9.75 | $10.21 | $9.51 | $10.21 | $10.21 | 7,525,500 |
| 2022-04-26 | $10.39 | $10.47 | $9.86 | $9.90 | $9.90 | 7,724,900 |
| 2022-04-25 | $11.00 | $11.04 | $10.16 | $10.18 | $10.18 | 9,666,070 |
| 2022-04-22 | $11.62 | $11.81 | $11.22 | $11.26 | $11.26 | 7,141,900 |
| 2022-04-21 | $12.79 | $12.87 | $11.67 | $11.82 | $11.82 | 11,241,600 |
| 2022-04-20 | $12.74 | $13.09 | $12.40 | $12.91 | $12.91 | 9,582,600 |
| 2022-04-19 | $12.75 | $13.10 | $12.56 | $12.74 | $12.74 | 7,792,500 |
| 2022-04-18 | $12.60 | $12.86 | $12.45 | $12.62 | $12.62 | 6,628,990 |
| 2022-04-15 | $13.11 | $13.44 | $12.61 | $12.67 | $12.67 | 12,428,920 |
| 2022-04-14 | $13.19 | $13.60 | $13.12 | $13.25 | $13.25 | 10,006,070 |
| 2022-04-13 | $13.80 | $14.20 | $13.21 | $13.37 | $13.37 | 16,696,290 |
| 2022-04-12 | $12.96 | $14.26 | $12.95 | $14.15 | $14.15 | 21,114,400 |
| 2022-04-11 | $13.40 | $13.63 | $12.77 | $12.97 | $12.97 | 11,401,180 |
| 2022-04-08 | $13.11 | $13.65 | $12.84 | $13.64 | $13.64 | 13,521,480 |
| 2022-04-07 | $13.60 | $13.98 | $13.13 | $13.19 | $13.19 | 12,584,700 |
| 2022-04-06 | $13.77 | $14.03 | $13.58 | $13.83 | $13.83 | 10,818,080 |
| 2022-04-05 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2022-04-04 | $14.05 | $14.05 | $14.05 | $14.05 | $14.05 | 0 |
| 2022-04-01 | $13.64 | $14.38 | $13.59 | $14.05 | $14.05 | 14,941,200 |
| 2022-03-31 | $14.11 | $14.20 | $13.48 | $13.80 | $13.80 | 15,103,910 |
| 2022-03-30 | $14.21 | $14.47 | $13.86 | $14.13 | $14.13 | 16,496,910 |
| 2022-03-29 | $13.78 | $15.30 | $13.78 | $14.41 | $14.41 | 24,861,110 |
| 2022-03-28 | $13.29 | $14.30 | $13.25 | $13.92 | $13.92 | 16,659,900 |
| 2022-03-25 | $14.25 | $14.50 | $13.66 | $13.71 | $13.71 | 17,932,800 |
| 2022-03-24 | $13.90 | $14.20 | $13.77 | $14.20 | $14.20 | 12,253,000 |
| 2022-03-23 | $14.02 | $14.52 | $13.81 | $13.99 | $13.99 | 14,466,300 |
| 2022-03-22 | $14.03 | $14.59 | $13.86 | $14.20 | $14.20 | 17,422,730 |
| 2022-03-21 | $14.36 | $14.77 | $14.17 | $14.48 | $14.48 | 23,969,690 |
| 2022-03-18 | $13.76 | $15.10 | $13.69 | $14.64 | $14.64 | 27,798,400 |
| 2022-03-17 | $13.45 | $14.38 | $13.25 | $13.92 | $13.92 | 32,479,480 |
| 2022-03-16 | $12.30 | $13.07 | $12.30 | $13.07 | $13.07 | 23,744,430 |
| 2022-03-15 | $12.11 | $12.74 | $11.61 | $11.88 | $11.88 | 14,193,700 |
| 2022-03-14 | $13.00 | $13.15 | $12.36 | $12.39 | $12.39 | 18,891,500 |
| 2022-03-11 | $12.70 | $13.58 | $12.11 | $13.55 | $13.55 | 25,815,300 |
| 2022-03-10 | $13.13 | $13.80 | $13.01 | $13.24 | $13.24 | 24,525,000 |
| 2022-03-09 | $12.67 | $13.55 | $12.41 | $13.34 | $13.34 | 26,722,320 |
| 2022-03-08 | $13.06 | $13.65 | $12.25 | $12.40 | $12.40 | 21,631,100 |
| 2022-03-07 | $12.80 | $13.35 | $12.65 | $12.90 | $12.90 | 14,985,900 |
| 2022-03-04 | $13.07 | $13.44 | $12.88 | $13.08 | $13.08 | 15,401,420 |
| 2022-03-03 | $13.00 | $13.69 | $12.92 | $13.12 | $13.12 | 23,645,700 |
| 2022-03-02 | $12.78 | $13.35 | $12.65 | $13.00 | $13.00 | 26,058,370 |
| 2022-03-01 | $11.65 | $12.84 | $11.58 | $12.84 | $12.84 | 22,996,880 |
| 2022-02-28 | $12.10 | $12.13 | $11.27 | $11.67 | $11.67 | 12,534,100 |
| 2022-02-25 | $12.18 | $12.69 | $12.07 | $12.32 | $12.32 | 14,514,400 |
| 2022-02-24 | $12.00 | $12.77 | $11.79 | $12.38 | $12.38 | 20,025,300 |
| 2022-02-23 | $11.99 | $12.33 | $11.92 | $12.02 | $12.02 | 9,885,600 |
| 2022-02-22 | $11.86 | $12.52 | $11.68 | $12.06 | $12.06 | 12,508,300 |
| 2022-02-21 | $11.90 | $12.35 | $11.82 | $12.18 | $12.18 | 11,652,400 |
| 2022-02-18 | $12.08 | $12.43 | $12.00 | $12.19 | $12.19 | 14,110,240 |
| 2022-02-17 | $14.10 | $14.10 | $12.37 | $12.48 | $12.48 | 30,988,830 |
| 2022-02-16 | $13.00 | $13.74 | $12.49 | $13.74 | $13.74 | 34,863,950 |
| 2022-02-15 | $12.70 | $13.10 | $11.80 | $12.49 | $12.49 | 24,266,210 |
| 2022-02-14 | $11.91 | $13.07 | $11.81 | $13.07 | $13.07 | 25,918,100 |
| 2022-02-11 | $11.80 | $12.52 | $11.70 | $11.88 | $11.88 | 18,004,530 |
| 2022-02-10 | $11.46 | $12.43 | $11.46 | $12.05 | $12.05 | 19,041,700 |
| 2022-02-09 | $11.69 | $11.81 | $11.30 | $11.62 | $11.62 | 15,456,900 |
| 2022-02-08 | $10.95 | $11.96 | $10.86 | $11.61 | $11.61 | 18,927,260 |
| 2022-02-07 | $10.86 | $10.98 | $10.59 | $10.87 | $10.87 | 10,283,900 |
| 2022-02-04 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-02-03 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-02-02 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-02-01 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 0 |
| 2022-01-28 | $9.90 | $11.18 | $9.90 | $11.00 | $11.00 | 14,913,190 |
| 2022-01-27 | $10.79 | $10.90 | $10.13 | $10.16 | $10.16 | 11,302,110 |
| 2022-01-26 | $11.40 | $11.54 | $10.78 | $11.10 | $11.10 | 12,849,360 |
| 2022-01-25 | $11.20 | $11.79 | $11.03 | $11.28 | $11.28 | 12,982,800 |
| 2022-01-24 | $11.09 | $11.68 | $10.80 | $11.34 | $11.34 | 11,526,230 |
| 2022-01-21 | $11.34 | $11.58 | $10.98 | $11.25 | $11.25 | 15,325,730 |
| 2022-01-20 | $11.11 | $11.17 | $10.83 | $10.97 | $10.97 | 6,695,600 |
| 2022-01-19 | $10.79 | $11.41 | $10.64 | $11.18 | $11.18 | 9,143,000 |
| 2022-01-18 | $10.97 | $11.11 | $10.63 | $10.73 | $10.73 | 5,759,500 |
| 2022-01-17 | $10.95 | $11.15 | $10.60 | $11.00 | $11.00 | 4,247,000 |
| 2022-01-14 | $11.13 | $11.22 | $10.73 | $10.78 | $10.78 | 5,551,100 |
| 2022-01-13 | $11.04 | $11.42 | $11.02 | $11.11 | $11.11 | 6,100,500 |
| 2022-01-12 | $10.62 | $11.27 | $10.51 | $11.14 | $11.14 | 10,523,300 |
| 2022-01-11 | $10.52 | $10.83 | $10.47 | $10.53 | $10.53 | 4,106,700 |
| 2022-01-10 | $10.35 | $10.75 | $10.12 | $10.60 | $10.60 | 5,603,400 |
| 2022-01-07 | $10.85 | $10.87 | $10.37 | $10.42 | $10.42 | 6,976,690 |
| 2022-01-06 | $10.58 | $11.00 | $10.52 | $10.90 | $10.90 | 6,918,080 |
| 2022-01-05 | $10.60 | $11.10 | $10.56 | $10.70 | $10.70 | 7,816,890 |
| 2022-01-04 | $10.12 | $10.75 | $10.00 | $10.69 | $10.69 | 11,031,940 |
| 2022-01-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2021-12-31 | $10.26 | $10.31 | $10.09 | $10.10 | $10.10 | 3,912,300 |
| 2021-12-30 | $9.88 | $10.29 | $9.83 | $10.16 | $10.16 | 6,711,620 |
| 2021-12-29 | $9.80 | $10.12 | $9.62 | $9.93 | $9.93 | 11,622,410 |
| 2021-12-28 | $10.16 | $10.35 | $10.06 | $10.28 | $10.28 | 3,022,000 |
| 2021-12-27 | $10.01 | $10.19 | $9.90 | $10.15 | $10.15 | 2,096,800 |
| 2021-12-24 | $10.15 | $10.24 | $9.99 | $10.00 | $10.00 | 3,305,420 |
| 2021-12-23 | $10.30 | $10.39 | $10.10 | $10.11 | $10.11 | 3,179,300 |
| 2021-12-22 | $10.44 | $10.47 | $10.31 | $10.36 | $10.36 | 3,663,600 |
| 2021-12-21 | $9.85 | $10.57 | $9.82 | $10.42 | $10.42 | 8,418,100 |
| 2021-12-20 | $9.97 | $9.97 | $9.80 | $9.82 | $9.82 | 2,644,900 |
| 2021-12-17 | $10.16 | $10.20 | $9.94 | $9.97 | $9.97 | 6,123,200 |
| 2021-12-16 | $10.50 | $10.57 | $10.35 | $10.39 | $10.39 | 5,140,800 |
| 2021-12-15 | $10.20 | $10.73 | $10.17 | $10.57 | $10.57 | 6,645,050 |
| 2021-12-14 | $10.20 | $10.28 | $10.15 | $10.20 | $10.20 | 2,948,390 |
| 2021-12-13 | $10.45 | $10.48 | $10.21 | $10.23 | $10.23 | 4,204,800 |
| 2021-12-10 | $10.19 | $10.54 | $10.15 | $10.44 | $10.44 | 4,173,200 |
| 2021-12-09 | $10.11 | $10.36 | $10.10 | $10.20 | $10.20 | 3,551,630 |
| 2021-12-08 | $10.33 | $10.33 | $10.14 | $10.25 | $10.25 | 2,326,330 |
| 2021-12-07 | $10.20 | $10.39 | $10.18 | $10.27 | $10.27 | 2,865,300 |
| 2021-12-06 | $10.26 | $10.26 | $10.09 | $10.20 | $10.20 | 2,806,500 |
| 2021-12-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 3,638,700 |
| 2021-12-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1,840,200 |
| 2021-12-01 | $9.89 | $10.12 | $9.80 | $10.10 | $10.10 | 2,585,100 |
| 2021-11-30 | $9.85 | $10.03 | $9.77 | $9.87 | $9.87 | 2,266,000 |
| 2021-11-29 | $9.80 | $9.97 | $9.63 | $9.85 | $9.85 | 3,359,390 |
| 2021-11-26 | $10.20 | $10.20 | $9.96 | $10.02 | $10.02 | 3,103,000 |
| 2021-11-25 | $10.18 | $10.25 | $10.05 | $10.10 | $10.10 | 2,132,200 |
| 2021-11-24 | $10.32 | $10.35 | $9.97 | $10.11 | $10.11 | 3,188,800 |
| 2021-11-23 | $10.17 | $10.48 | $10.11 | $10.24 | $10.24 | 2,628,600 |
| 2021-11-22 | $10.16 | $10.22 | $9.96 | $10.17 | $10.17 | 3,511,400 |
| 2021-11-19 | $10.07 | $10.20 | $10.04 | $10.14 | $10.14 | 2,116,140 |
| 2021-11-18 | $10.17 | $10.32 | $10.05 | $10.12 | $10.12 | 3,034,020 |
| 2021-11-17 | $9.98 | $10.36 | $9.91 | $10.23 | $10.23 | 3,555,990 |
| 2021-11-16 | $10.13 | $10.27 | $9.98 | $10.00 | $10.00 | 3,820,520 |
| 2021-11-15 | $9.85 | $10.18 | $9.83 | $10.16 | $10.16 | 3,924,460 |
| 2021-11-12 | $9.74 | $9.92 | $9.71 | $9.87 | $9.87 | 2,543,100 |
| 2021-11-11 | $9.74 | $9.85 | $9.67 | $9.77 | $9.77 | 2,463,800 |
| 2021-11-10 | $9.68 | $9.77 | $9.52 | $9.70 | $9.70 | 3,479,820 |
| 2021-11-09 | $9.46 | $9.78 | $9.46 | $9.62 | $9.62 | 5,065,500 |
| 2021-11-08 | $9.24 | $9.68 | $9.24 | $9.60 | $9.60 | 5,158,260 |
| 2021-11-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,757,300 |
| 2021-11-04 | $9.22 | $9.28 | $9.16 | $9.20 | $9.20 | 1,995,610 |
| 2021-11-03 | $9.04 | $9.22 | $9.00 | $9.22 | $9.22 | 1,639,100 |
| 2021-11-02 | $9.18 | $9.38 | $8.93 | $9.10 | $9.10 | 3,232,300 |
| 2021-11-01 | $9.31 | $9.32 | $9.09 | $9.20 | $9.20 | 2,507,400 |
| 2021-10-29 | $9.24 | $9.40 | $9.05 | $9.38 | $9.38 | 2,478,200 |
| 2021-10-28 | $9.11 | $9.20 | $8.93 | $9.12 | $9.12 | 2,766,600 |
| 2021-10-27 | $9.37 | $9.44 | $9.03 | $9.09 | $9.09 | 3,053,700 |
| 2021-10-26 | $9.46 | $9.52 | $9.35 | $9.36 | $9.36 | 2,186,100 |
| 2021-10-25 | $9.33 | $9.48 | $9.21 | $9.48 | $9.48 | 2,493,210 |
| 2021-10-22 | $9.80 | $9.83 | $9.46 | $9.47 | $9.47 | 4,663,320 |
| 2021-10-21 | $9.96 | $10.02 | $9.80 | $9.81 | $9.81 | 4,528,610 |
| 2021-10-20 | $10.44 | $10.53 | $9.95 | $9.99 | $9.99 | 4,453,100 |
| 2021-10-19 | $10.64 | $10.74 | $10.38 | $10.44 | $10.44 | 3,834,800 |
| 2021-10-18 | $10.95 | $10.95 | $10.64 | $10.64 | $10.64 | 5,110,930 |
| 2021-10-15 | $10.44 | $11.28 | $10.36 | $11.20 | $11.20 | 8,495,680 |
| 2021-10-14 | $9.89 | $10.46 | $9.79 | $10.44 | $10.44 | 4,518,980 |
| 2021-10-13 | $9.88 | $10.00 | $9.76 | $9.90 | $9.90 | 2,050,900 |
| 2021-10-12 | $10.18 | $10.23 | $9.77 | $9.87 | $9.87 | 3,296,600 |
| 2021-10-11 | $10.42 | $10.42 | $10.08 | $10.22 | $10.22 | 2,888,600 |
| 2021-10-08 | $10.31 | $10.67 | $10.30 | $10.46 | $10.46 | 4,141,300 |
| 2021-10-07 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-10-06 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2021-09-30 | $10.31 | $10.43 | $10.16 | $10.27 | $10.27 | 3,100,600 |
| 2021-09-29 | $10.40 | $10.56 | $10.22 | $10.27 | $10.27 | 2,881,530 |
| 2021-09-28 | $10.38 | $10.63 | $10.21 | $10.56 | $10.56 | 3,463,220 |
| 2021-09-27 | $10.74 | $10.75 | $10.11 | $10.34 | $10.34 | 5,608,600 |
| 2021-09-24 | $11.08 | $11.25 | $10.75 | $10.79 | $10.79 | 5,799,010 |
| 2021-09-23 | $11.04 | $11.50 | $10.83 | $11.16 | $11.16 | 7,965,170 |
| 2021-09-22 | $11.03 | $11.06 | $10.56 | $10.98 | $10.98 | 6,607,970 |
| 2021-09-21 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2021-09-20 | $11.23 | $11.23 | $11.23 | $11.23 | $11.23 | 0 |
| 2021-09-17 | $11.18 | $11.23 | $10.69 | $11.23 | $11.23 | 7,751,710 |
| 2021-09-16 | $10.93 | $11.53 | $10.83 | $11.23 | $11.23 | 10,785,760 |
| 2021-09-15 | $10.94 | $11.12 | $10.58 | $10.93 | $10.93 | 7,654,300 |
| 2021-09-14 | $11.22 | $11.45 | $10.76 | $10.90 | $10.90 | 16,934,100 |
| 2021-09-13 | $12.22 | $12.22 | $11.31 | $11.31 | $11.31 | 12,234,750 |
| 2021-09-10 | $11.92 | $13.11 | $11.92 | $12.57 | $12.57 | 24,140,450 |
| 2021-09-09 | $11.55 | $11.95 | $11.36 | $11.92 | $11.92 | 6,920,110 |
| 2021-09-08 | $11.20 | $11.56 | $11.13 | $11.42 | $11.42 | 4,803,690 |
| 2021-09-07 | $11.13 | $11.55 | $11.06 | $11.20 | $11.20 | 5,288,910 |
| 2021-09-06 | $11.29 | $11.40 | $10.92 | $11.16 | $11.16 | 5,726,710 |
| 2021-09-03 | $10.93 | $11.35 | $10.90 | $11.28 | $11.28 | 5,171,500 |
| 2021-09-02 | $10.91 | $11.07 | $10.76 | $10.90 | $10.90 | 4,323,100 |
| 2021-09-01 | $11.10 | $11.33 | $10.84 | $10.97 | $10.97 | 5,528,760 |
| 2021-08-31 | $11.02 | $11.24 | $10.92 | $11.10 | $11.10 | 4,009,400 |
| 2021-08-30 | $10.81 | $11.06 | $10.74 | $11.01 | $11.01 | 4,847,800 |
| 2021-08-27 | $10.80 | $11.20 | $10.60 | $10.84 | $10.84 | 5,478,310 |
| 2021-08-26 | $10.51 | $11.06 | $10.41 | $10.95 | $10.95 | 6,860,480 |
| 2021-08-25 | $10.18 | $10.61 | $10.16 | $10.60 | $10.60 | 5,798,180 |
| 2021-08-24 | $10.14 | $10.46 | $10.09 | $10.20 | $10.20 | 3,995,240 |
| 2021-08-23 | $9.76 | $10.69 | $9.76 | $10.15 | $10.15 | 5,971,100 |
| 2021-08-20 | $9.51 | $9.80 | $9.51 | $9.76 | $9.76 | 2,567,400 |
| 2021-08-19 | $9.53 | $9.80 | $9.51 | $9.66 | $9.66 | 3,092,210 |
| 2021-08-18 | $9.38 | $9.62 | $9.38 | $9.56 | $9.56 | 2,012,070 |
| 2021-08-17 | $9.78 | $9.84 | $9.42 | $9.49 | $9.49 | 3,234,150 |
| 2021-08-16 | $9.56 | $9.88 | $9.48 | $9.71 | $9.71 | 3,044,530 |
| 2021-08-13 | $9.43 | $9.63 | $9.42 | $9.54 | $9.54 | 2,421,200 |
| 2021-08-12 | $9.57 | $9.66 | $9.42 | $9.48 | $9.48 | 2,708,700 |
| 2021-08-11 | $9.68 | $9.82 | $9.52 | $9.63 | $9.63 | 1,673,730 |
| 2021-08-10 | $9.61 | $9.70 | $9.49 | $9.68 | $9.68 | 2,024,700 |
| 2021-08-09 | $9.44 | $9.87 | $9.44 | $9.66 | $9.66 | 2,350,100 |
| 2021-08-06 | $9.79 | $9.79 | $9.47 | $9.62 | $9.62 | 2,466,400 |
| 2021-08-05 | $9.47 | $9.91 | $9.22 | $9.79 | $9.79 | 7,654,740 |
| 2021-08-04 | $9.25 | $9.38 | $9.05 | $9.13 | $9.13 | 2,473,200 |
| 2021-08-03 | $9.00 | $9.44 | $8.99 | $9.23 | $9.23 | 2,989,510 |
| 2021-08-02 | $8.81 | $9.25 | $8.67 | $9.10 | $9.10 | 3,624,040 |
| 2021-07-30 | $9.72 | $9.72 | $9.12 | $9.18 | $9.18 | 5,903,180 |
| 2021-07-29 | $10.05 | $10.12 | $9.82 | $9.86 | $9.86 | 3,813,540 |
| 2021-07-28 | $10.39 | $10.39 | $9.92 | $9.96 | $9.96 | 3,680,410 |
| 2021-07-27 | $10.29 | $10.60 | $10.12 | $10.44 | $10.44 | 6,668,340 |
| 2021-07-26 | $10.53 | $10.71 | $10.20 | $10.35 | $10.35 | 6,951,610 |
| 2021-07-23 | $11.80 | $11.90 | $10.77 | $10.98 | $10.98 | 12,324,220 |
| 2021-07-22 | $12.04 | $12.10 | $11.61 | $11.95 | $11.95 | 10,540,360 |
| 2021-07-21 | $11.50 | $12.00 | $11.37 | $11.77 | $11.77 | 9,369,830 |
| 2021-07-20 | $11.53 | $11.54 | $11.19 | $11.48 | $11.48 | 4,842,820 |
| 2021-07-19 | $11.04 | $11.68 | $10.95 | $11.65 | $11.65 | 9,525,760 |
| 2021-07-16 | $11.17 | $11.20 | $10.92 | $11.04 | $11.04 | 4,346,800 |
| 2021-07-15 | $11.30 | $11.40 | $10.80 | $11.08 | $11.08 | 5,072,510 |
| 2021-07-14 | $11.16 | $11.48 | $11.06 | $11.30 | $11.30 | 5,718,760 |
| 2021-07-13 | $10.90 | $11.26 | $10.88 | $11.21 | $11.21 | 5,759,950 |
| 2021-07-12 | $11.03 | $11.03 | $10.80 | $10.96 | $10.96 | 4,786,160 |
| 2021-07-09 | $10.63 | $11.05 | $10.61 | $10.90 | $10.90 | 5,154,350 |
| 2021-07-08 | $10.70 | $10.80 | $10.50 | $10.69 | $10.69 | 4,375,300 |
| 2021-07-07 | $10.47 | $10.98 | $10.41 | $10.79 | $10.79 | 5,989,200 |
| 2021-07-06 | $10.47 | $10.56 | $10.35 | $10.47 | $10.47 | 2,267,400 |
| 2021-07-05 | $10.31 | $10.50 | $10.26 | $10.46 | $10.46 | 3,352,990 |
| 2021-07-02 | $10.24 | $10.39 | $10.14 | $10.32 | $10.32 | 1,997,260 |
| 2021-07-01 | $10.39 | $10.44 | $10.22 | $10.24 | $10.24 | 2,445,140 |
| 2021-06-30 | $10.54 | $10.58 | $10.30 | $10.39 | $10.39 | 3,825,200 |
| 2021-06-29 | $10.34 | $10.66 | $10.27 | $10.60 | $10.60 | 6,431,220 |
| 2021-06-28 | $10.24 | $10.45 | $10.11 | $10.34 | $10.34 | 3,706,240 |
| 2021-06-25 | $10.33 | $10.45 | $10.07 | $10.25 | $10.25 | 3,995,940 |
| 2021-06-24 | $10.24 | $10.50 | $10.18 | $10.27 | $10.27 | 4,581,700 |
| 2021-06-23 | $10.01 | $10.29 | $10.00 | $10.10 | $10.10 | 2,966,610 |
| 2021-06-22 | $9.99 | $10.10 | $9.98 | $10.02 | $10.02 | 1,297,300 |
| 2021-06-21 | $9.99 | $10.04 | $9.93 | $9.99 | $9.99 | 1,170,100 |
| 2021-06-18 | $9.88 | $10.00 | $9.81 | $10.00 | $10.00 | 1,455,800 |
| 2021-06-17 | $10.01 | $10.09 | $9.93 | $9.94 | $9.94 | 1,423,580 |
| 2021-06-16 | $10.06 | $10.15 | $9.95 | $10.01 | $10.01 | 2,123,320 |
| 2021-06-15 | $10.18 | $10.37 | $10.15 | $10.19 | $10.19 | 3,562,700 |
| 2021-06-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2021-06-11 | $10.03 | $10.10 | $9.98 | $10.00 | $10.00 | 1,704,060 |
| 2021-06-10 | $10.20 | $10.28 | $9.99 | $10.02 | $10.02 | 3,069,100 |
| 2021-06-09 | $10.04 | $10.48 | $9.97 | $10.20 | $10.20 | 4,520,550 |
| 2021-06-08 | $10.00 | $10.11 | $9.98 | $10.04 | $10.04 | 2,204,670 |
| 2021-06-07 | $9.95 | $10.09 | $9.88 | $9.98 | $9.98 | 2,133,380 |
| 2021-06-04 | $9.95 | $10.02 | $9.85 | $9.93 | $9.93 | 1,667,800 |
| 2021-06-03 | $10.14 | $10.15 | $9.97 | $9.97 | $9.97 | 2,001,260 |
| 2021-06-02 | $10.03 | $10.15 | $9.92 | $10.04 | $10.04 | 2,512,110 |
| 2021-06-01 | $10.05 | $10.10 | $9.95 | $10.00 | $10.00 | 3,013,870 |
| 2021-05-31 | $10.19 | $10.19 | $9.95 | $10.02 | $10.02 | 5,378,980 |
| 2021-05-28 | $10.48 | $10.57 | $10.28 | $10.35 | $10.35 | 2,300,420 |
| 2021-05-27 | $10.45 | $10.68 | $10.44 | $10.56 | $10.56 | 3,079,110 |
| 2021-05-26 | $10.34 | $10.60 | $10.26 | $10.45 | $10.45 | 4,160,400 |
| 2021-05-25 | $10.29 | $10.37 | $10.10 | $10.26 | $10.26 | 3,801,300 |
| 2021-05-24 | $10.42 | $10.58 | $10.25 | $10.28 | $10.28 | 3,645,320 |
| 2021-05-21 | $10.40 | $10.84 | $10.37 | $10.55 | $10.55 | 3,699,760 |
| 2021-05-20 | $10.85 | $10.86 | $10.38 | $10.43 | $10.43 | 3,700,200 |
| 2021-05-19 | $10.42 | $11.15 | $10.40 | $10.85 | $10.85 | 4,698,740 |
| 2021-05-18 | $10.65 | $10.88 | $10.35 | $10.48 | $10.48 | 3,654,500 |
| 2021-05-17 | $11.05 | $11.12 | $10.64 | $10.71 | $10.71 | 3,925,210 |
| 2021-05-14 | $10.80 | $11.39 | $10.54 | $11.12 | $11.12 | 6,543,930 |
| 2021-05-13 | $10.17 | $11.05 | $10.06 | $10.60 | $10.60 | 4,043,670 |
| 2021-05-12 | $10.08 | $10.32 | $9.95 | $10.27 | $10.27 | 2,350,960 |
| 2021-05-11 | $10.18 | $10.35 | $10.10 | $10.21 | $10.21 | 1,469,400 |
| 2021-05-10 | $10.21 | $10.37 | $9.93 | $10.25 | $10.25 | 2,507,730 |
| 2021-05-07 | $10.37 | $10.44 | $10.20 | $10.21 | $10.21 | 2,086,600 |
| 2021-05-06 | $11.10 | $11.10 | $10.20 | $10.21 | $10.21 | 4,347,740 |
| 2021-05-05 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2021-05-04 | $11.08 | $11.08 | $11.08 | $11.08 | $11.08 | 0 |
| 2021-04-30 | $10.72 | $11.33 | $10.72 | $11.08 | $11.08 | 3,320,940 |
| 2021-04-29 | $11.00 | $11.07 | $10.80 | $10.84 | $10.84 | 2,579,290 |
| 2021-04-28 | $10.73 | $11.44 | $10.44 | $11.20 | $11.20 | 5,223,310 |
| 2021-04-27 | $11.03 | $11.10 | $10.47 | $10.61 | $10.61 | 3,891,260 |
| 2021-04-26 | $11.29 | $11.30 | $11.06 | $11.11 | $11.11 | 3,516,620 |
| 2021-04-23 | $11.48 | $11.71 | $11.22 | $11.36 | $11.36 | 3,780,720 |
| 2021-04-22 | $11.81 | $11.95 | $11.47 | $11.60 | $11.60 | 4,429,960 |
| 2021-04-21 | $12.30 | $12.30 | $11.77 | $11.81 | $11.81 | 6,330,410 |
| 2021-04-20 | $11.71 | $12.48 | $11.58 | $12.43 | $12.43 | 9,280,820 |
| 2021-04-19 | $11.25 | $12.46 | $11.21 | $12.09 | $12.09 | 10,899,100 |
| 2021-04-16 | $10.97 | $11.45 | $10.81 | $11.33 | $11.33 | 6,079,020 |
| 2021-04-15 | $10.98 | $10.98 | $10.70 | $10.97 | $10.97 | 3,976,050 |
| 2021-04-14 | $10.25 | $11.02 | $10.17 | $11.02 | $11.02 | 6,795,860 |
| 2021-04-13 | $10.20 | $10.55 | $10.13 | $10.30 | $10.30 | 2,453,610 |
| 2021-04-12 | $10.29 | $10.56 | $10.17 | $10.23 | $10.23 | 2,287,610 |
| 2021-04-09 | $10.16 | $10.58 | $10.08 | $10.50 | $10.50 | 2,766,350 |
| 2021-04-08 | $10.37 | $10.50 | $10.14 | $10.21 | $10.21 | 2,197,100 |
| 2021-04-07 | $10.44 | $10.51 | $10.34 | $10.39 | $10.39 | 2,370,510 |
| 2021-04-06 | $10.54 | $10.66 | $10.37 | $10.44 | $10.44 | 2,225,270 |
| 2021-04-05 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0 |
| 2021-04-02 | $10.36 | $10.70 | $10.30 | $10.63 | $10.63 | 3,028,230 |
| 2021-04-01 | $10.86 | $10.87 | $10.44 | $10.47 | $10.47 | 3,622,700 |
| 2021-03-31 | $10.82 | $11.19 | $10.73 | $10.90 | $10.90 | 3,499,610 |
| 2021-03-30 | $10.90 | $11.22 | $10.60 | $10.89 | $10.89 | 5,244,400 |
| 2021-03-29 | $11.18 | $11.35 | $10.78 | $11.01 | $11.01 | 6,044,410 |
| 2021-03-26 | $11.25 | $11.79 | $11.16 | $11.40 | $11.40 | 7,769,960 |
| 2021-03-25 | $10.70 | $11.66 | $10.30 | $11.46 | $11.46 | 8,783,080 |
| 2021-03-24 | $10.31 | $11.37 | $10.08 | $10.86 | $10.86 | 6,895,510 |
| 2021-03-23 | $11.58 | $11.77 | $10.53 | $10.75 | $10.75 | 8,869,860 |
| 2021-03-22 | $11.56 | $11.56 | $10.80 | $11.56 | $11.56 | 10,769,870 |
| 2021-03-19 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-03-18 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-03-17 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-03-16 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-03-15 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-03-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-03-11 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-03-10 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-03-09 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-03-08 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2021-03-05 | $10.65 | $10.73 | $10.30 | $10.51 | $10.51 | 2,885,140 |
| 2021-03-04 | $10.59 | $10.87 | $10.59 | $10.62 | $10.62 | 2,578,400 |
| 2021-03-03 | $10.63 | $10.88 | $10.58 | $10.74 | $10.74 | 3,114,500 |
| 2021-03-02 | $10.92 | $11.00 | $10.55 | $10.58 | $10.58 | 3,334,400 |
| 2021-03-01 | $10.59 | $10.97 | $10.59 | $10.87 | $10.87 | 4,073,520 |
| 2021-02-26 | $10.30 | $10.80 | $10.15 | $10.60 | $10.60 | 3,450,000 |
| 2021-02-25 | $10.68 | $10.79 | $10.26 | $10.49 | $10.49 | 4,103,680 |
| 2021-02-24 | $10.70 | $11.16 | $10.38 | $10.68 | $10.68 | 5,738,340 |
| 2021-02-23 | $10.25 | $11.15 | $9.96 | $10.78 | $10.78 | 7,148,840 |
| 2021-02-22 | $9.53 | $10.48 | $9.37 | $10.27 | $10.27 | 6,429,340 |
| 2021-02-19 | $9.13 | $9.57 | $9.11 | $9.53 | $9.53 | 2,963,240 |
| 2021-02-18 | $9.24 | $9.45 | $9.13 | $9.18 | $9.18 | 2,298,600 |
| 2021-02-17 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-02-16 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-02-15 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-02-12 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-02-11 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-02-10 | $9.01 | $9.19 | $8.94 | $9.13 | $9.13 | 1,617,450 |
| 2021-02-09 | $9.00 | $9.06 | $8.70 | $9.02 | $9.02 | 1,874,710 |
| 2021-02-08 | $8.55 | $9.21 | $8.54 | $9.05 | $9.05 | 3,387,880 |
| 2021-02-05 | $8.31 | $8.67 | $8.30 | $8.60 | $8.60 | 1,495,300 |
| 2021-02-04 | $8.41 | $8.49 | $8.28 | $8.32 | $8.32 | 1,085,000 |
| 2021-02-03 | $8.42 | $8.61 | $8.33 | $8.50 | $8.50 | 1,366,100 |
| 2021-02-02 | $8.52 | $8.59 | $8.42 | $8.47 | $8.47 | 760,110 |
| 2021-02-01 | $8.56 | $8.60 | $8.38 | $8.46 | $8.46 | 1,261,410 |
| 2021-01-29 | $8.31 | $8.68 | $8.22 | $8.55 | $8.55 | 2,794,410 |
| 2021-01-28 | $8.15 | $8.45 | $8.14 | $8.31 | $8.31 | 815,000 |
| 2021-01-27 | $8.17 | $8.28 | $8.16 | $8.20 | $8.20 | 547,820 |
| 2021-01-26 | $8.47 | $8.50 | $8.17 | $8.17 | $8.17 | 855,310 |
| 2021-01-25 | $8.45 | $8.60 | $8.30 | $8.47 | $8.47 | 814,310 |
| 2021-01-22 | $8.38 | $8.68 | $8.30 | $8.47 | $8.47 | 1,195,300 |
| 2021-01-21 | $8.41 | $8.52 | $8.39 | $8.44 | $8.44 | 773,500 |
| 2021-01-20 | $8.50 | $8.55 | $8.36 | $8.41 | $8.41 | 1,055,700 |
| 2021-01-19 | $8.27 | $8.54 | $8.20 | $8.48 | $8.48 | 1,457,810 |
| 2021-01-18 | $8.17 | $8.33 | $8.10 | $8.27 | $8.27 | 1,045,910 |
| 2021-01-15 | $8.10 | $8.18 | $8.01 | $8.13 | $8.13 | 816,850 |
| 2021-01-14 | $7.90 | $8.16 | $7.76 | $8.10 | $8.10 | 1,324,800 |
| 2021-01-13 | $8.02 | $8.02 | $7.87 | $7.92 | $7.92 | 1,044,500 |
| 2021-01-12 | $7.98 | $8.12 | $7.96 | $8.02 | $8.02 | 717,810 |
| 2021-01-11 | $8.30 | $8.30 | $7.96 | $7.99 | $7.99 | 1,956,000 |
| 2021-01-08 | $8.27 | $8.37 | $8.10 | $8.34 | $8.34 | 921,750 |
| 2021-01-07 | $8.41 | $8.47 | $8.26 | $8.28 | $8.28 | 1,530,710 |
| 2021-01-06 | $8.58 | $8.63 | $8.40 | $8.52 | $8.52 | 1,766,230 |
| 2021-01-05 | $8.75 | $8.75 | $8.55 | $8.63 | $8.63 | 1,221,480 |
| 2021-01-04 | $8.85 | $8.87 | $8.71 | $8.75 | $8.75 | 1,333,900 |
| 2021-01-01 | $8.79 | $8.79 | $8.79 | $8.79 | $8.79 | 0 |
| 2020-12-31 | $8.55 | $8.82 | $8.52 | $8.79 | $8.79 | 1,332,330 |
| 2020-12-30 | $8.49 | $8.62 | $8.48 | $8.58 | $8.58 | 738,800 |
| 2020-12-29 | $8.50 | $8.65 | $8.46 | $8.51 | $8.51 | 1,032,800 |
| 2020-12-28 | $8.50 | $8.65 | $8.50 | $8.51 | $8.51 | 735,600 |
| 2020-12-25 | $8.51 | $8.68 | $8.46 | $8.60 | $8.60 | 683,550 |
| 2020-12-24 | $8.65 | $8.72 | $8.52 | $8.56 | $8.56 | 888,700 |
| 2020-12-23 | $8.72 | $8.80 | $8.63 | $8.68 | $8.68 | 926,900 |
| 2020-12-22 | $8.90 | $8.95 | $8.70 | $8.72 | $8.72 | 1,279,410 |
| 2020-12-21 | $8.88 | $8.94 | $8.77 | $8.90 | $8.90 | 1,190,500 |
| 2020-12-18 | $8.85 | $8.98 | $8.78 | $8.88 | $8.88 | 836,350 |
| 2020-12-17 | $8.90 | $8.92 | $8.73 | $8.88 | $8.88 | 1,286,400 |
| 2020-12-16 | $8.87 | $9.00 | $8.75 | $8.92 | $8.92 | 1,241,700 |
| 2020-12-15 | $9.09 | $9.10 | $8.87 | $8.89 | $8.89 | 1,454,900 |
| 2020-12-14 | $9.06 | $9.21 | $8.97 | $9.10 | $9.10 | 1,570,710 |
| 2020-12-11 | $9.22 | $9.26 | $9.00 | $9.08 | $9.08 | 1,349,690 |
| 2020-12-10 | $9.15 | $9.32 | $9.06 | $9.23 | $9.23 | 1,001,600 |
| 2020-12-09 | $9.48 | $9.50 | $9.16 | $9.17 | $9.17 | 1,446,900 |
| 2020-12-08 | $9.44 | $9.60 | $9.42 | $9.44 | $9.44 | 1,263,200 |
| 2020-12-07 | $9.57 | $9.63 | $9.44 | $9.47 | $9.47 | 1,715,820 |
| 2020-12-04 | $9.55 | $9.81 | $9.46 | $9.64 | $9.64 | 2,627,670 |
| 2020-12-03 | $9.51 | $9.67 | $9.40 | $9.52 | $9.52 | 2,062,730 |
| 2020-12-02 | $9.37 | $9.57 | $9.25 | $9.53 | $9.53 | 2,503,970 |
| 2020-12-01 | $9.33 | $9.43 | $9.19 | $9.37 | $9.37 | 2,332,700 |
| 2020-11-30 | $9.33 | $9.59 | $9.26 | $9.39 | $9.39 | 3,479,950 |
| 2020-11-27 | $9.15 | $9.26 | $8.95 | $9.19 | $9.19 | 1,746,350 |
| 2020-11-26 | $9.14 | $9.20 | $9.08 | $9.15 | $9.15 | 983,800 |
| 2020-11-25 | $9.29 | $9.33 | $9.10 | $9.11 | $9.11 | 1,662,300 |
| 2020-11-24 | $9.24 | $9.35 | $9.16 | $9.27 | $9.27 | 1,220,300 |
| 2020-11-23 | $9.29 | $9.36 | $9.10 | $9.25 | $9.25 | 1,426,100 |
| 2020-11-20 | $9.36 | $9.47 | $9.32 | $9.36 | $9.36 | 1,414,300 |
| 2020-11-19 | $9.24 | $9.48 | $9.20 | $9.40 | $9.40 | 1,957,700 |
| 2020-11-18 | $9.28 | $9.28 | $9.17 | $9.24 | $9.24 | 1,048,710 |
| 2020-11-17 | $9.16 | $9.21 | $9.12 | $9.21 | $9.21 | 1,347,100 |
| 2020-11-16 | $9.10 | $9.17 | $9.06 | $9.17 | $9.17 | 1,171,400 |
| 2020-11-13 | $9.10 | $9.14 | $9.02 | $9.11 | $9.11 | 1,058,300 |
| 2020-11-12 | $9.14 | $9.24 | $9.04 | $9.17 | $9.17 | 1,305,600 |
| 2020-11-11 | $9.22 | $9.35 | $9.10 | $9.15 | $9.15 | 2,519,500 |
| 2020-11-10 | $9.55 | $9.85 | $9.25 | $9.35 | $9.35 | 5,547,500 |
| 2020-11-09 | $9.00 | $9.19 | $8.94 | $9.02 | $9.02 | 2,029,900 |
| 2020-11-06 | $8.95 | $8.96 | $8.81 | $8.91 | $8.91 | 1,167,700 |
| 2020-11-05 | $8.98 | $9.02 | $8.85 | $8.95 | $8.95 | 1,052,100 |
| 2020-11-04 | $8.91 | $9.09 | $8.82 | $8.88 | $8.88 | 1,744,410 |
| 2020-11-03 | $8.46 | $8.95 | $8.40 | $8.90 | $8.90 | 2,453,710 |
| 2020-11-02 | $8.90 | $8.90 | $8.46 | $8.49 | $8.49 | 1,647,100 |
| 2020-10-30 | $9.02 | $9.08 | $8.75 | $8.80 | $8.80 | 2,094,550 |
| 2020-10-29 | $8.80 | $8.98 | $8.69 | $8.91 | $8.91 | 1,529,900 |
| 2020-10-28 | $9.07 | $9.07 | $8.82 | $8.92 | $8.92 | 1,470,900 |
| 2020-10-27 | $8.91 | $9.00 | $8.90 | $8.95 | $8.95 | 1,091,300 |
| 2020-10-26 | $9.14 | $9.16 | $8.91 | $8.96 | $8.96 | 2,075,280 |
| 2020-10-23 | $9.24 | $9.28 | $9.07 | $9.15 | $9.15 | 1,152,180 |
| 2020-10-22 | $9.33 | $9.33 | $9.13 | $9.18 | $9.18 | 1,379,300 |
| 2020-10-21 | $9.46 | $9.55 | $9.27 | $9.30 | $9.30 | 2,478,100 |
| 2020-10-20 | $9.35 | $9.47 | $9.22 | $9.45 | $9.45 | 1,491,650 |
| 2020-10-19 | $9.43 | $9.56 | $9.28 | $9.32 | $9.32 | 2,272,550 |
| 2020-10-16 | $9.31 | $9.48 | $9.30 | $9.38 | $9.38 | 1,472,780 |
| 2020-10-15 | $9.61 | $9.62 | $9.32 | $9.32 | $9.32 | 2,777,100 |
| 2020-10-14 | $9.85 | $9.85 | $9.61 | $9.61 | $9.61 | 2,228,600 |
| 2020-10-13 | $9.94 | $10.08 | $9.70 | $9.82 | $9.82 | 3,731,200 |
| 2020-10-12 | $9.74 | $9.95 | $9.62 | $9.91 | $9.91 | 3,033,640 |
| 2020-10-09 | $9.96 | $9.96 | $9.67 | $9.70 | $9.70 | 2,546,820 |
| 2020-10-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2020-10-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2020-10-06 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2020-10-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2020-10-02 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2020-10-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2020-09-30 | $9.90 | $9.95 | $9.65 | $9.68 | $9.68 | 1,895,100 |
| 2020-09-29 | $9.91 | $9.96 | $9.70 | $9.87 | $9.87 | 1,864,800 |
| 2020-09-28 | $10.08 | $10.13 | $9.83 | $9.95 | $9.95 | 2,028,500 |
| 2020-09-25 | $10.17 | $10.28 | $9.96 | $10.11 | $10.11 | 2,383,200 |
| 2020-09-24 | $10.29 | $10.34 | $10.01 | $10.08 | $10.08 | 2,397,200 |
| 2020-09-23 | $10.47 | $10.58 | $10.33 | $10.35 | $10.35 | 2,081,500 |
| 2020-09-22 | $10.60 | $10.66 | $10.37 | $10.38 | $10.38 | 2,196,100 |
| 2020-09-21 | $10.99 | $11.02 | $10.62 | $10.68 | $10.68 | 3,145,500 |
| 2020-09-18 | $10.57 | $11.00 | $10.51 | $10.91 | $10.91 | 4,652,900 |
| 2020-09-17 | $10.71 | $10.93 | $10.52 | $10.61 | $10.61 | 2,727,650 |
| 2020-09-16 | $11.04 | $11.04 | $10.60 | $10.78 | $10.78 | 3,878,020 |
| 2020-09-15 | $10.70 | $11.15 | $10.53 | $11.05 | $11.05 | 5,272,100 |
| 2020-09-14 | $10.48 | $10.80 | $10.30 | $10.68 | $10.68 | 4,287,300 |
| 2020-09-11 | $9.80 | $10.29 | $9.72 | $10.29 | $10.29 | 3,081,640 |
| 2020-09-10 | $10.10 | $10.19 | $9.82 | $9.89 | $9.89 | 3,107,200 |
| 2020-09-09 | $10.48 | $10.48 | $9.99 | $10.06 | $10.06 | 4,740,420 |
| 2020-09-08 | $10.99 | $10.99 | $10.53 | $10.65 | $10.65 | 4,411,310 |
| 2020-09-07 | $10.77 | $11.03 | $10.75 | $10.90 | $10.90 | 4,847,450 |
| 2020-09-04 | $10.70 | $10.82 | $10.47 | $10.76 | $10.76 | 4,032,570 |
| 2020-09-03 | $11.22 | $11.24 | $10.85 | $10.90 | $10.90 | 5,647,710 |
| 2020-09-02 | $11.17 | $11.32 | $11.17 | $11.22 | $11.22 | 5,811,250 |
| 2020-09-01 | $11.22 | $11.49 | $10.85 | $11.43 | $11.43 | 10,577,210 |
| 2020-08-31 | $13.00 | $13.00 | $11.82 | $11.82 | $11.82 | 19,696,050 |
| 2020-08-28 | $13.25 | $13.76 | $12.69 | $13.13 | $13.13 | 10,721,150 |
| 2020-08-27 | $12.95 | $13.46 | $12.65 | $13.15 | $13.15 | 9,109,760 |
| 2020-08-26 | $13.07 | $13.52 | $12.78 | $12.84 | $12.84 | 7,937,510 |
| 2020-08-25 | $12.95 | $13.33 | $12.60 | $13.23 | $13.23 | 10,536,110 |
| 2020-08-24 | $11.99 | $13.05 | $11.96 | $12.84 | $12.84 | 11,328,050 |
| 2020-08-21 | $12.29 | $12.29 | $11.82 | $12.09 | $12.09 | 6,337,380 |
| 2020-08-20 | $11.66 | $12.69 | $11.58 | $12.32 | $12.32 | 9,669,260 |
| 2020-08-19 | $12.13 | $12.13 | $11.66 | $11.78 | $11.78 | 4,912,600 |
| 2020-08-18 | $12.08 | $12.50 | $12.01 | $12.20 | $12.20 | 5,825,850 |
| 2020-08-17 | $12.00 | $12.25 | $11.81 | $12.10 | $12.10 | 6,889,540 |
| 2020-08-14 | $11.49 | $12.66 | $11.08 | $12.27 | $12.27 | 10,161,200 |
| 2020-08-13 | $11.25 | $11.76 | $11.05 | $11.51 | $11.51 | 5,906,700 |
| 2020-08-12 | $11.00 | $11.38 | $10.77 | $11.25 | $11.25 | 4,407,200 |
| 2020-08-11 | $11.43 | $11.50 | $10.99 | $11.03 | $11.03 | 4,988,300 |
| 2020-08-10 | $11.75 | $11.78 | $11.30 | $11.38 | $11.38 | 5,542,100 |
| 2020-08-07 | $11.59 | $12.16 | $11.29 | $11.84 | $11.84 | 8,581,100 |
| 2020-08-06 | $11.90 | $11.96 | $11.45 | $11.64 | $11.64 | 8,697,900 |
| 2020-08-05 | $12.39 | $12.40 | $11.61 | $12.21 | $12.21 | 13,919,560 |
| 2020-08-04 | $13.65 | $13.65 | $12.69 | $12.81 | $12.81 | 22,873,750 |
| 2020-08-03 | $12.41 | $12.41 | $12.41 | $12.41 | $12.41 | 2,385,150 |
| 2020-07-31 | $10.11 | $11.28 | $10.08 | $11.28 | $11.28 | 7,623,980 |
| 2020-07-30 | $9.86 | $10.45 | $9.79 | $10.25 | $10.25 | 5,694,900 |
| 2020-07-29 | $9.65 | $9.94 | $9.56 | $9.87 | $9.87 | 3,007,380 |
| 2020-07-28 | $9.35 | $9.91 | $9.35 | $9.72 | $9.72 | 3,570,720 |
| 2020-07-27 | $9.41 | $9.52 | $9.28 | $9.35 | $9.35 | 2,793,180 |
| 2020-07-24 | $10.04 | $10.11 | $9.38 | $9.46 | $9.46 | 4,978,040 |
| 2020-07-23 | $10.23 | $10.35 | $9.83 | $10.11 | $10.11 | 4,783,460 |
| 2020-07-22 | $9.94 | $10.49 | $9.90 | $10.33 | $10.33 | 8,327,050 |
| 2020-07-21 | $9.98 | $10.04 | $9.73 | $9.93 | $9.93 | 4,358,430 |
| 2020-07-20 | $9.62 | $9.82 | $9.40 | $9.81 | $9.81 | 5,312,300 |
| 2020-07-17 | $9.42 | $10.17 | $9.23 | $9.76 | $9.76 | 6,987,230 |
| 2020-07-16 | $10.48 | $10.48 | $9.71 | $9.71 | $9.71 | 13,457,090 |
| 2020-07-15 | $10.32 | $10.80 | $10.32 | $10.79 | $10.79 | 21,592,630 |
| 2020-07-14 | $9.90 | $9.93 | $9.61 | $9.82 | $9.82 | 3,020,220 |
| 2020-07-13 | $9.69 | $9.93 | $9.63 | $9.81 | $9.81 | 3,347,120 |
| 2020-07-10 | $9.68 | $9.99 | $9.55 | $9.68 | $9.68 | 5,188,920 |
| 2020-07-09 | $9.59 | $9.76 | $9.47 | $9.68 | $9.68 | 3,983,930 |
| 2020-07-08 | $9.52 | $9.70 | $9.31 | $9.60 | $9.60 | 4,092,330 |
| 2020-07-07 | $10.25 | $10.29 | $9.42 | $9.53 | $9.53 | 6,282,270 |
| 2020-07-06 | $9.02 | $9.49 | $8.90 | $9.48 | $9.48 | 5,811,980 |
| 2020-07-03 | $9.00 | $9.30 | $8.95 | $9.07 | $9.07 | 3,368,810 |
| 2020-07-02 | $8.95 | $9.10 | $8.77 | $9.04 | $9.04 | 3,298,720 |
| 2020-07-01 | $8.63 | $9.05 | $8.56 | $8.89 | $8.89 | 3,813,100 |
| 2020-06-30 | $8.68 | $8.78 | $8.57 | $8.60 | $8.60 | 1,176,650 |
| 2020-06-29 | $8.53 | $8.62 | $8.45 | $8.61 | $8.61 | 1,140,190 |
| 2020-06-26 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2020-06-25 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2020-06-24 | $8.56 | $8.59 | $8.46 | $8.56 | $8.56 | 1,322,310 |
| 2020-06-23 | $8.63 | $8.65 | $8.45 | $8.56 | $8.56 | 1,374,630 |
| 2020-06-22 | $8.70 | $8.70 | $8.50 | $8.58 | $8.58 | 983,030 |
| 2020-06-19 | $8.55 | $9.04 | $8.50 | $8.70 | $8.70 | 2,318,930 |
| 2020-06-18 | $8.50 | $8.58 | $8.47 | $8.57 | $8.57 | 830,860 |
| 2020-06-17 | $8.47 | $8.56 | $8.38 | $8.52 | $8.52 | 1,578,940 |
| 2020-06-16 | $8.45 | $8.55 | $8.41 | $8.50 | $8.50 | 1,288,460 |
| 2020-06-15 | $8.74 | $8.74 | $8.44 | $8.47 | $8.47 | 2,379,800 |
| 2020-06-12 | $8.50 | $8.95 | $8.35 | $8.80 | $8.80 | 3,891,250 |
| 2020-06-11 | $8.54 | $8.61 | $8.38 | $8.56 | $8.56 | 1,818,400 |
| 2020-06-10 | $8.60 | $8.60 | $8.50 | $8.56 | $8.56 | 1,038,310 |
| 2020-06-09 | $8.53 | $8.70 | $8.48 | $8.61 | $8.61 | 1,935,310 |
| 2020-06-08 | $8.45 | $8.58 | $8.39 | $8.51 | $8.51 | 1,475,120 |
| 2020-06-05 | $8.34 | $8.49 | $8.27 | $8.44 | $8.44 | 1,781,820 |
| 2020-06-04 | $8.33 | $8.38 | $8.25 | $8.34 | $8.34 | 1,317,800 |
| 2020-06-03 | $8.36 | $8.43 | $8.25 | $8.33 | $8.33 | 1,519,200 |
| 2020-06-02 | $8.24 | $8.35 | $8.22 | $8.29 | $8.29 | 1,775,190 |
| 2020-06-01 | $8.09 | $8.26 | $8.05 | $8.21 | $8.21 | 2,139,170 |
| 2020-05-29 | $7.97 | $8.09 | $7.90 | $8.07 | $8.07 | 969,160 |
| 2020-05-28 | $8.00 | $8.02 | $7.88 | $7.97 | $7.97 | 845,430 |
| 2020-05-27 | $8.06 | $8.09 | $8.00 | $8.03 | $8.03 | 688,870 |
| 2020-05-26 | $7.95 | $8.08 | $7.90 | $8.04 | $8.04 | 684,060 |
| 2020-05-25 | $7.96 | $7.98 | $7.83 | $7.90 | $7.90 | 598,200 |
| 2020-05-22 | $8.10 | $8.10 | $7.96 | $7.96 | $7.96 | 1,096,200 |
| 2020-05-21 | $8.02 | $8.17 | $8.02 | $8.10 | $8.10 | 622,810 |
| 2020-05-20 | $8.14 | $8.14 | $8.08 | $8.10 | $8.10 | 767,910 |
| 2020-05-19 | $8.16 | $8.21 | $8.10 | $8.14 | $8.14 | 1,006,720 |
| 2020-05-18 | $8.20 | $8.26 | $8.12 | $8.15 | $8.15 | 1,505,500 |
| 2020-05-15 | $8.10 | $8.18 | $8.07 | $8.10 | $8.10 | 722,000 |
| 2020-05-14 | $8.15 | $8.16 | $8.09 | $8.10 | $8.10 | 661,900 |
| 2020-05-13 | $8.09 | $8.24 | $8.03 | $8.16 | $8.16 | 1,238,600 |
| 2020-05-12 | $8.17 | $8.25 | $8.05 | $8.09 | $8.09 | 1,767,910 |
| 2020-05-11 | $8.35 | $8.35 | $8.14 | $8.17 | $8.17 | 2,502,400 |
| 2020-05-08 | $8.31 | $8.37 | $8.30 | $8.35 | $8.35 | 1,133,100 |
| 2020-05-07 | $8.35 | $8.40 | $8.26 | $8.29 | $8.29 | 1,252,110 |
| 2020-05-06 | $8.30 | $8.43 | $8.12 | $8.39 | $8.39 | 2,265,200 |
| 2020-05-05 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2020-05-04 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2020-05-01 | $8.41 | $8.41 | $8.41 | $8.41 | $8.41 | 0 |
| 2020-04-30 | $8.32 | $8.43 | $8.28 | $8.41 | $8.41 | 2,176,100 |
| 2020-04-29 | $8.25 | $8.41 | $8.21 | $8.28 | $8.28 | 1,223,130 |
| 2020-04-28 | $8.55 | $8.60 | $8.01 | $8.28 | $8.28 | 2,632,400 |
| 2020-04-27 | $8.96 | $9.00 | $8.57 | $8.63 | $8.63 | 2,797,160 |
| 2020-04-24 | $8.62 | $9.09 | $8.50 | $8.83 | $8.83 | 4,586,520 |
| 2020-04-23 | $8.55 | $8.78 | $8.55 | $8.66 | $8.66 | 3,725,550 |
| 2020-04-22 | $8.46 | $8.63 | $8.36 | $8.52 | $8.52 | 1,761,650 |
| 2020-04-21 | $8.41 | $8.59 | $8.24 | $8.47 | $8.47 | 2,477,890 |
| 2020-04-20 | $8.32 | $8.51 | $8.20 | $8.42 | $8.42 | 2,160,590 |
| 2020-04-17 | $8.37 | $8.50 | $8.30 | $8.31 | $8.31 | 1,708,580 |
| 2020-04-16 | $8.35 | $8.40 | $8.19 | $8.30 | $8.30 | 1,509,000 |
| 2020-04-15 | $8.48 | $8.50 | $8.32 | $8.34 | $8.34 | 1,791,250 |
| 2020-04-14 | $8.45 | $8.67 | $8.38 | $8.54 | $8.54 | 2,528,400 |
| 2020-04-13 | $8.55 | $8.56 | $8.41 | $8.42 | $8.42 | 1,248,550 |
| 2020-04-10 | $8.59 | $8.65 | $8.41 | $8.55 | $8.55 | 2,261,820 |
| 2020-04-09 | $8.55 | $8.72 | $8.49 | $8.64 | $8.64 | 2,602,470 |
| 2020-04-08 | $8.33 | $8.86 | $8.23 | $8.59 | $8.59 | 3,924,190 |
| 2020-04-07 | $8.30 | $8.36 | $8.24 | $8.34 | $8.34 | 1,696,300 |
| 2020-04-06 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2020-04-03 | $8.20 | $8.24 | $8.13 | $8.17 | $8.17 | 911,620 |
| 2020-04-02 | $8.06 | $8.20 | $8.06 | $8.20 | $8.20 | 1,100,100 |
| 2020-04-01 | $8.17 | $8.23 | $8.09 | $8.14 | $8.14 | 973,980 |
| 2020-03-31 | $8.33 | $8.41 | $8.17 | $8.19 | $8.19 | 1,380,800 |
| 2020-03-30 | $8.45 | $8.45 | $8.18 | $8.30 | $8.30 | 1,799,540 |
| 2020-03-27 | $8.52 | $8.65 | $8.41 | $8.52 | $8.52 | 2,198,860 |
| 2020-03-26 | $8.40 | $8.55 | $8.37 | $8.49 | $8.49 | 1,681,020 |
| 2020-03-25 | $8.51 | $8.63 | $8.42 | $8.55 | $8.55 | 2,636,490 |
| 2020-03-24 | $8.51 | $8.58 | $8.28 | $8.39 | $8.39 | 2,781,210 |
| 2020-03-23 | $8.55 | $8.67 | $8.30 | $8.41 | $8.41 | 4,157,370 |
| 2020-03-20 | $8.29 | $9.06 | $8.19 | $8.86 | $8.86 | 5,876,940 |
| 2020-03-19 | $8.33 | $8.34 | $8.07 | $8.24 | $8.24 | 2,275,370 |
| 2020-03-18 | $8.51 | $8.59 | $8.10 | $8.26 | $8.26 | 2,698,400 |
| 2020-03-17 | $8.57 | $8.70 | $8.07 | $8.43 | $8.43 | 2,797,200 |
| 2020-03-16 | $8.86 | $9.09 | $8.63 | $8.66 | $8.66 | 3,468,640 |
| 2020-03-13 | $8.50 | $8.86 | $8.31 | $8.81 | $8.81 | 2,144,730 |
| 2020-03-12 | $8.82 | $8.99 | $8.70 | $8.83 | $8.83 | 2,397,900 |
| 2020-03-11 | $9.02 | $9.24 | $8.96 | $9.04 | $9.04 | 3,990,810 |
| 2020-03-10 | $8.75 | $9.05 | $8.58 | $9.02 | $9.02 | 2,639,350 |
| 2020-03-09 | $8.98 | $9.11 | $8.88 | $8.89 | $8.89 | 1,870,900 |
| 2020-03-06 | $9.02 | $9.12 | $8.95 | $9.10 | $9.10 | 1,752,150 |
| 2020-03-05 | $8.88 | $9.15 | $8.88 | $9.12 | $9.12 | 3,165,210 |
| 2020-03-04 | $8.87 | $8.88 | $8.73 | $8.85 | $8.85 | 1,111,580 |
| 2020-03-03 | $8.96 | $8.98 | $8.81 | $8.87 | $8.87 | 1,917,000 |
| 2020-03-02 | $8.63 | $8.88 | $8.63 | $8.83 | $8.83 | 1,731,000 |
| 2020-02-28 | $8.80 | $8.93 | $8.60 | $8.61 | $8.61 | 2,679,290 |
| 2020-02-27 | $9.06 | $9.23 | $8.95 | $9.05 | $9.05 | 2,865,360 |
| 2020-02-26 | $8.91 | $9.20 | $8.88 | $9.01 | $9.01 | 2,281,060 |
| 2020-02-25 | $8.97 | $9.03 | $8.70 | $9.01 | $9.01 | 2,862,680 |
| 2020-02-24 | $9.34 | $9.34 | $9.09 | $9.18 | $9.18 | 2,621,700 |
| 2020-02-21 | $9.52 | $9.52 | $9.28 | $9.39 | $9.39 | 3,126,860 |
| 2020-02-20 | $9.27 | $9.56 | $9.27 | $9.47 | $9.47 | 4,281,920 |
| 2020-02-19 | $9.19 | $9.30 | $9.10 | $9.27 | $9.27 | 2,760,320 |
| 2020-02-18 | $9.10 | $9.35 | $9.01 | $9.21 | $9.21 | 3,097,590 |
| 2020-02-17 | $8.90 | $9.27 | $8.82 | $9.14 | $9.14 | 3,570,310 |
| 2020-02-14 | $9.03 | $9.04 | $8.84 | $8.95 | $8.95 | 3,316,660 |
| 2020-02-13 | $8.75 | $9.28 | $8.65 | $9.20 | $9.20 | 3,180,410 |
| 2020-02-12 | $8.68 | $8.85 | $8.50 | $8.79 | $8.79 | 2,031,630 |
| 2020-02-11 | $8.68 | $8.85 | $8.54 | $8.61 | $8.61 | 1,417,420 |
| 2020-02-10 | $8.51 | $8.92 | $8.28 | $8.77 | $8.77 | 2,388,610 |
| 2020-02-07 | $8.20 | $8.56 | $8.16 | $8.53 | $8.53 | 1,702,500 |
| 2020-02-06 | $7.96 | $8.29 | $7.85 | $8.21 | $8.21 | 2,027,410 |
| 2020-02-05 | $7.65 | $7.98 | $7.59 | $7.95 | $7.95 | 2,615,270 |
| 2020-02-04 | $7.31 | $7.69 | $7.31 | $7.54 | $7.54 | 3,573,750 |
| 2020-02-03 | $8.12 | $8.12 | $8.12 | $8.12 | $8.12 | 219,700 |
| 2020-01-31 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2020-01-30 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2020-01-29 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2020-01-28 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2020-01-27 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2020-01-24 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2020-01-23 | $9.20 | $9.26 | $8.90 | $9.02 | $9.02 | 1,606,490 |
| 2020-01-22 | $9.27 | $9.30 | $9.14 | $9.27 | $9.27 | 1,292,460 |
| 2020-01-21 | $9.51 | $9.51 | $9.31 | $9.31 | $9.31 | 2,085,170 |
| 2020-01-20 | $9.60 | $9.64 | $9.44 | $9.57 | $9.57 | 1,202,010 |
| 2020-01-17 | $9.66 | $9.68 | $9.50 | $9.61 | $9.61 | 1,072,300 |
| 2020-01-16 | $9.71 | $9.72 | $9.52 | $9.61 | $9.61 | 1,270,600 |
| 2020-01-15 | $9.76 | $9.88 | $9.65 | $9.69 | $9.69 | 1,416,900 |
| 2020-01-14 | $9.75 | $9.87 | $9.71 | $9.82 | $9.82 | 2,234,730 |
| 2020-01-13 | $9.76 | $9.77 | $9.59 | $9.73 | $9.73 | 1,400,230 |
| 2020-01-10 | $9.70 | $9.79 | $9.63 | $9.73 | $9.73 | 2,066,280 |
| 2020-01-09 | $9.66 | $9.75 | $9.63 | $9.69 | $9.69 | 1,947,210 |
| 2020-01-08 | $9.72 | $9.88 | $9.52 | $9.58 | $9.58 | 2,257,100 |
| 2020-01-07 | $9.64 | $9.73 | $9.60 | $9.72 | $9.72 | 2,387,100 |
| 2020-01-06 | $9.69 | $9.69 | $9.54 | $9.62 | $9.62 | 2,152,210 |
| 2020-01-03 | $9.59 | $9.75 | $9.58 | $9.68 | $9.68 | 2,105,000 |
| 2020-01-02 | $9.56 | $9.66 | $9.50 | $9.60 | $9.60 | 1,880,400 |
| 2020-01-01 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2019-12-31 | $9.36 | $9.49 | $9.36 | $9.48 | $9.48 | 1,210,000 |
| 2019-12-30 | $9.43 | $9.46 | $9.25 | $9.41 | $9.41 | 1,367,600 |
| 2019-12-27 | $9.44 | $9.55 | $9.40 | $9.49 | $9.49 | 1,614,100 |
| 2019-12-26 | $9.39 | $9.44 | $9.33 | $9.44 | $9.44 | 800,300 |
| 2019-12-25 | $9.39 | $9.45 | $9.32 | $9.37 | $9.37 | 773,200 |
| 2019-12-24 | $9.29 | $9.44 | $9.23 | $9.42 | $9.42 | 1,170,350 |
| 2019-12-23 | $9.42 | $9.49 | $9.25 | $9.25 | $9.25 | 1,228,950 |
| 2019-12-20 | $9.58 | $9.65 | $9.45 | $9.46 | $9.46 | 1,757,400 |
| 2019-12-19 | $9.50 | $9.67 | $9.45 | $9.59 | $9.59 | 1,724,620 |
| 2019-12-18 | $9.47 | $9.72 | $9.44 | $9.56 | $9.56 | 2,157,820 |
| 2019-12-17 | $9.39 | $9.51 | $9.34 | $9.48 | $9.48 | 2,271,430 |
| 2019-12-16 | $9.42 | $9.47 | $9.28 | $9.42 | $9.42 | 1,873,320 |
| 2019-12-13 | $9.40 | $9.44 | $9.23 | $9.40 | $9.40 | 2,672,100 |
| 2019-12-12 | $9.07 | $9.95 | $9.03 | $9.43 | $9.43 | 4,553,930 |
| 2019-12-11 | $9.11 | $9.14 | $9.02 | $9.08 | $9.08 | 809,000 |
| 2019-12-10 | $9.23 | $9.23 | $9.05 | $9.11 | $9.11 | 1,530,530 |
| 2019-12-09 | $9.27 | $9.28 | $9.20 | $9.22 | $9.22 | 942,150 |
| 2019-12-06 | $9.24 | $9.33 | $9.18 | $9.27 | $9.27 | 764,430 |
| 2019-12-05 | $9.19 | $9.28 | $9.19 | $9.24 | $9.24 | 638,450 |
| 2019-12-04 | $9.20 | $9.28 | $9.16 | $9.22 | $9.22 | 519,430 |
| 2019-12-03 | $9.10 | $9.21 | $9.10 | $9.20 | $9.20 | 536,200 |
| 2019-12-02 | $9.10 | $9.26 | $9.09 | $9.17 | $9.17 | 682,500 |
| 2019-11-29 | $9.12 | $9.16 | $9.06 | $9.11 | $9.11 | 494,000 |
| 2019-11-28 | $9.02 | $9.49 | $9.01 | $9.12 | $9.12 | 1,069,550 |
| 2019-11-27 | $9.09 | $9.18 | $8.98 | $9.05 | $9.05 | 533,000 |
| 2019-11-26 | $9.23 | $9.23 | $9.12 | $9.12 | $9.12 | 654,200 |
| 2019-11-25 | $9.34 | $9.34 | $9.10 | $9.20 | $9.20 | 864,900 |
| 2019-11-22 | $9.40 | $9.50 | $9.24 | $9.28 | $9.28 | 1,087,100 |
| 2019-11-21 | $9.38 | $9.50 | $9.38 | $9.43 | $9.43 | 661,700 |
| 2019-11-20 | $9.53 | $9.53 | $9.41 | $9.43 | $9.43 | 616,900 |
| 2019-11-19 | $9.38 | $9.52 | $9.35 | $9.51 | $9.51 | 855,550 |
| 2019-11-18 | $9.40 | $9.41 | $9.28 | $9.38 | $9.38 | 1,122,350 |
| 2019-11-15 | $9.42 | $9.49 | $9.26 | $9.39 | $9.39 | 867,400 |
| 2019-11-14 | $9.33 | $9.46 | $9.33 | $9.40 | $9.40 | 635,300 |
| 2019-11-13 | $9.55 | $9.57 | $9.40 | $9.41 | $9.41 | 556,100 |
| 2019-11-12 | $9.50 | $9.56 | $9.33 | $9.53 | $9.53 | 855,510 |
| 2019-11-11 | $9.79 | $9.79 | $9.47 | $9.49 | $9.49 | 1,591,180 |
| 2019-11-08 | $9.99 | $10.11 | $9.85 | $9.86 | $9.86 | 1,226,600 |
| 2019-11-07 | $9.99 | $10.11 | $9.94 | $10.02 | $10.02 | 1,484,800 |
| 2019-11-06 | $10.19 | $10.27 | $9.95 | $9.99 | $9.99 | 1,261,700 |
| 2019-11-05 | $10.16 | $10.43 | $10.11 | $10.31 | $10.31 | 1,803,700 |
| 2019-11-04 | $10.07 | $10.29 | $10.00 | $10.12 | $10.12 | 1,350,900 |
| 2019-11-01 | $9.88 | $10.17 | $9.81 | $10.10 | $10.10 | 1,417,400 |
| 2019-10-31 | $9.99 | $10.03 | $9.89 | $9.94 | $9.94 | 1,008,220 |
| 2019-10-30 | $10.00 | $10.15 | $9.97 | $9.99 | $9.99 | 1,396,280 |
| 2019-10-29 | $10.10 | $10.14 | $9.94 | $9.99 | $9.99 | 1,784,600 |
| 2019-10-28 | $10.01 | $10.21 | $9.93 | $10.12 | $10.12 | 2,464,550 |
| 2019-10-25 | $9.76 | $10.63 | $9.71 | $10.21 | $10.21 | 5,013,210 |
| 2019-10-24 | $9.66 | $9.69 | $9.54 | $9.66 | $9.66 | 669,820 |
| 2019-10-23 | $9.75 | $9.78 | $9.60 | $9.66 | $9.66 | 705,700 |
| 2019-10-22 | $9.52 | $9.77 | $9.45 | $9.76 | $9.76 | 1,339,620 |
| 2019-10-21 | $9.52 | $9.52 | $9.32 | $9.49 | $9.49 | 1,074,900 |
| 2019-10-18 | $9.86 | $9.88 | $9.39 | $9.47 | $9.47 | 3,395,870 |
| 2019-10-17 | $9.98 | $10.05 | $9.91 | $9.96 | $9.96 | 770,850 |
| 2019-10-16 | $10.05 | $10.17 | $9.95 | $9.98 | $9.98 | 1,299,500 |
| 2019-10-15 | $10.25 | $10.30 | $10.02 | $10.04 | $10.04 | 1,868,550 |
| 2019-10-14 | $10.34 | $10.37 | $10.21 | $10.31 | $10.31 | 1,827,800 |
| 2019-10-11 | $10.27 | $10.41 | $10.24 | $10.36 | $10.36 | 1,510,200 |
| 2019-10-10 | $10.31 | $10.33 | $10.20 | $10.25 | $10.25 | 1,284,610 |
| 2019-10-09 | $10.17 | $10.21 | $10.03 | $10.19 | $10.19 | 938,510 |
| 2019-10-08 | $10.42 | $10.47 | $10.21 | $10.24 | $10.24 | 1,059,700 |
| 2019-10-07 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2019-10-04 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2019-10-03 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2019-10-02 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2019-10-01 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 0 |
| 2019-09-30 | $10.60 | $10.68 | $10.30 | $10.31 | $10.31 | 1,157,100 |
| 2019-09-27 | $10.42 | $10.67 | $10.33 | $10.60 | $10.60 | 1,798,000 |
| 2019-09-26 | $10.74 | $11.03 | $10.26 | $10.43 | $10.43 | 2,099,500 |
| 2019-09-25 | $10.76 | $11.08 | $10.65 | $10.72 | $10.72 | 2,606,400 |
| 2019-09-24 | $11.12 | $11.16 | $11.02 | $11.04 | $11.04 | 1,592,400 |
| 2019-09-23 | $11.18 | $11.27 | $11.00 | $11.12 | $11.12 | 1,851,140 |
| 2019-09-20 | $11.40 | $11.52 | $11.22 | $11.26 | $11.26 | 3,411,400 |
| 2019-09-19 | $11.08 | $11.50 | $11.03 | $11.48 | $11.48 | 4,605,370 |
| 2019-09-18 | $10.97 | $11.09 | $10.97 | $11.04 | $11.04 | 1,497,300 |
| 2019-09-17 | $11.39 | $11.39 | $10.86 | $11.04 | $11.04 | 2,670,950 |
| 2019-09-16 | $11.42 | $11.54 | $11.30 | $11.36 | $11.36 | 2,277,200 |
| 2019-09-13 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2019-09-12 | $11.37 | $11.56 | $11.19 | $11.48 | $11.48 | 3,563,250 |
| 2019-09-11 | $11.43 | $11.60 | $11.27 | $11.37 | $11.37 | 3,330,920 |
| 2019-09-10 | $11.23 | $11.55 | $11.11 | $11.40 | $11.40 | 3,325,200 |
| 2019-09-09 | $11.17 | $11.27 | $11.15 | $11.26 | $11.26 | 2,264,800 |
| 2019-09-06 | $11.12 | $11.29 | $11.00 | $11.12 | $11.12 | 2,653,450 |
| 2019-09-05 | $11.26 | $11.57 | $11.12 | $11.19 | $11.19 | 5,522,650 |
| 2019-09-04 | $10.69 | $11.63 | $10.57 | $11.38 | $11.38 | 5,948,700 |
| 2019-09-03 | $10.60 | $10.79 | $10.54 | $10.65 | $10.65 | 2,254,200 |
| 2019-09-02 | $10.24 | $10.59 | $10.23 | $10.55 | $10.55 | 2,072,400 |
| 2019-08-30 | $10.56 | $10.60 | $10.19 | $10.25 | $10.25 | 1,918,240 |
| 2019-08-29 | $10.51 | $10.65 | $10.44 | $10.45 | $10.45 | 1,890,000 |
| 2019-08-28 | $10.48 | $10.60 | $10.41 | $10.51 | $10.51 | 1,814,500 |
| 2019-08-27 | $10.38 | $10.60 | $10.26 | $10.49 | $10.49 | 1,775,800 |
| 2019-08-26 | $10.10 | $10.38 | $10.08 | $10.24 | $10.24 | 1,649,550 |
| 2019-08-23 | $10.69 | $10.72 | $10.37 | $10.40 | $10.40 | 2,601,200 |
| 2019-08-22 | $10.38 | $10.66 | $10.26 | $10.64 | $10.64 | 3,218,760 |
| 2019-08-21 | $10.27 | $10.47 | $10.20 | $10.33 | $10.33 | 2,053,560 |
| 2019-08-20 | $10.40 | $10.43 | $10.24 | $10.27 | $10.27 | 1,574,010 |
| 2019-08-19 | $10.28 | $10.40 | $10.17 | $10.40 | $10.40 | 2,060,460 |
| 2019-08-16 | $9.89 | $10.50 | $9.80 | $10.29 | $10.29 | 2,467,450 |
| 2019-08-15 | $9.76 | $9.92 | $9.55 | $9.89 | $9.89 | 1,257,800 |
| 2019-08-14 | $10.07 | $10.09 | $9.83 | $9.89 | $9.89 | 1,116,410 |
| 2019-08-13 | $10.02 | $10.18 | $9.94 | $9.96 | $9.96 | 1,278,500 |
| 2019-08-12 | $9.96 | $10.09 | $9.70 | $10.09 | $10.09 | 1,196,210 |
| 2019-08-09 | $9.89 | $10.15 | $9.84 | $9.96 | $9.96 | 1,244,300 |
| 2019-08-08 | $9.90 | $9.93 | $9.78 | $9.89 | $9.89 | 814,140 |
| 2019-08-07 | $10.02 | $10.06 | $9.73 | $9.80 | $9.80 | 936,400 |
| 2019-08-06 | $10.25 | $10.31 | $9.63 | $9.91 | $9.91 | 1,901,200 |
| 2019-08-05 | $10.30 | $10.60 | $10.27 | $10.39 | $10.39 | 943,250 |
| 2019-08-02 | $10.26 | $10.45 | $10.20 | $10.39 | $10.39 | 955,220 |
| 2019-08-01 | $10.38 | $10.48 | $10.15 | $10.40 | $10.40 | 945,850 |
| 2019-07-31 | $10.42 | $10.49 | $10.30 | $10.35 | $10.35 | 949,710 |
| 2019-07-30 | $10.41 | $10.54 | $10.41 | $10.50 | $10.50 | 946,710 |
| 2019-07-29 | $10.53 | $10.61 | $10.37 | $10.45 | $10.45 | 1,229,570 |
| 2019-07-26 | $10.32 | $10.56 | $10.20 | $10.55 | $10.55 | 2,135,740 |
| 2019-07-25 | $10.36 | $10.45 | $10.31 | $10.36 | $10.36 | 1,190,400 |
| 2019-07-24 | $10.26 | $10.49 | $10.26 | $10.30 | $10.30 | 1,496,250 |
| 2019-07-23 | $10.22 | $10.29 | $10.07 | $10.25 | $10.25 | 1,020,790 |
| 2019-07-22 | $10.54 | $10.65 | $10.11 | $10.19 | $10.19 | 1,672,300 |
| 2019-07-19 | $10.50 | $10.65 | $10.43 | $10.49 | $10.49 | 1,125,350 |
| 2019-07-18 | $10.88 | $10.88 | $10.30 | $10.43 | $10.43 | 2,286,400 |
| 2019-07-17 | $11.06 | $11.13 | $10.91 | $10.94 | $10.94 | 1,471,600 |
| 2019-07-16 | $10.97 | $11.15 | $10.95 | $11.03 | $11.03 | 1,104,670 |
| 2019-07-15 | $10.99 | $11.14 | $10.68 | $11.13 | $11.13 | 1,668,640 |
| 2019-07-12 | $11.06 | $11.13 | $10.91 | $10.96 | $10.96 | 1,398,810 |
| 2019-07-11 | $10.90 | $11.33 | $10.90 | $11.06 | $11.06 | 2,082,860 |
| 2019-07-10 | $11.16 | $11.19 | $10.92 | $10.95 | $10.95 | 1,632,430 |
| 2019-07-09 | $11.12 | $11.29 | $10.91 | $11.07 | $11.07 | 2,503,300 |
| 2019-07-08 | $11.70 | $11.70 | $11.06 | $11.27 | $11.27 | 3,166,850 |
| 2019-07-05 | $11.46 | $11.78 | $11.45 | $11.63 | $11.63 | 2,707,080 |
| 2019-07-04 | $11.84 | $11.92 | $11.35 | $11.40 | $11.40 | 3,561,150 |
| 2019-07-03 | $12.05 | $12.17 | $11.67 | $11.81 | $11.81 | 3,678,790 |
| 2019-07-02 | $11.80 | $12.38 | $11.78 | $12.12 | $12.12 | 4,962,390 |
| 2019-07-01 | $11.70 | $12.17 | $11.52 | $12.00 | $12.00 | 6,384,310 |
| 2019-06-28 | $11.63 | $11.68 | $11.42 | $11.46 | $11.46 | 2,895,100 |
| 2019-06-27 | $11.53 | $11.82 | $11.43 | $11.70 | $11.70 | 4,861,080 |
| 2019-06-26 | $11.30 | $11.66 | $11.18 | $11.66 | $11.66 | 3,674,200 |
| 2019-06-25 | $11.35 | $11.91 | $11.22 | $11.63 | $11.63 | 6,555,630 |
| 2019-06-24 | $11.27 | $11.48 | $11.15 | $11.35 | $11.35 | 4,053,650 |
| 2019-06-21 | $11.26 | $11.57 | $11.14 | $11.46 | $11.46 | 6,917,180 |
| 2019-06-20 | $11.29 | $12.21 | $10.90 | $11.48 | $11.48 | 10,675,550 |
| 2019-06-19 | $10.29 | $11.12 | $10.14 | $11.12 | $11.12 | 5,147,600 |
| 2019-06-18 | $10.50 | $10.54 | $10.00 | $10.11 | $10.11 | 3,112,510 |
| 2019-06-17 | $10.00 | $10.80 | $9.86 | $10.50 | $10.50 | 4,979,350 |
| 2019-06-14 | $10.15 | $11.09 | $10.09 | $10.44 | $10.44 | 5,588,610 |
| 2019-06-13 | $10.07 | $10.16 | $9.98 | $10.08 | $10.08 | 1,521,700 |
| 2019-06-12 | $10.12 | $10.23 | $10.08 | $10.12 | $10.12 | 1,524,800 |
| 2019-06-11 | $9.80 | $10.18 | $9.76 | $10.15 | $10.15 | 2,489,200 |
| 2019-06-10 | $9.38 | $9.77 | $9.25 | $9.67 | $9.67 | 1,954,540 |
| 2019-06-07 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2019-06-06 | $9.98 | $10.06 | $9.25 | $9.30 | $9.30 | 2,534,260 |
| 2019-06-05 | $10.10 | $10.17 | $9.95 | $9.99 | $9.99 | 900,900 |
| 2019-06-04 | $10.22 | $10.26 | $9.96 | $10.01 | $10.01 | 1,228,800 |
| 2019-06-03 | $10.38 | $10.55 | $10.10 | $10.17 | $10.17 | 1,605,000 |
| 2019-05-31 | $10.42 | $10.55 | $10.32 | $10.40 | $10.40 | 1,387,100 |
| 2019-05-30 | $10.69 | $10.72 | $10.28 | $10.41 | $10.41 | 1,952,300 |
| 2019-05-29 | $10.71 | $10.96 | $10.64 | $10.72 | $10.72 | 1,299,400 |
| 2019-05-28 | $10.74 | $10.93 | $10.61 | $10.72 | $10.72 | 1,405,520 |
| 2019-05-27 | $10.48 | $10.78 | $10.39 | $10.74 | $10.74 | 1,241,500 |
| 2019-05-24 | $10.42 | $10.52 | $10.22 | $10.48 | $10.48 | 1,114,400 |
| 2019-05-23 | $10.61 | $10.86 | $10.33 | $10.39 | $10.39 | 1,511,800 |
| 2019-05-22 | $10.80 | $10.99 | $10.61 | $10.75 | $10.75 | 1,136,300 |
| 2019-05-21 | $10.82 | $11.07 | $10.69 | $10.86 | $10.86 | 1,578,500 |
| 2019-05-20 | $10.66 | $10.84 | $10.18 | $10.74 | $10.74 | 1,686,470 |
| 2019-05-17 | $11.20 | $11.25 | $10.51 | $10.65 | $10.65 | 2,356,320 |
| 2019-05-16 | $11.08 | $11.27 | $11.05 | $11.18 | $11.18 | 2,057,500 |
| 2019-05-15 | $10.95 | $11.11 | $10.87 | $11.10 | $11.10 | 2,134,920 |
| 2019-05-14 | $10.83 | $11.07 | $10.60 | $10.87 | $10.87 | 2,404,640 |
| 2019-05-13 | $10.80 | $11.70 | $10.76 | $11.20 | $11.20 | 3,192,050 |
| 2019-05-10 | $10.88 | $11.07 | $10.21 | $10.99 | $10.99 | 3,405,250 |
| 2019-05-09 | $10.51 | $11.07 | $10.51 | $10.85 | $10.85 | 2,360,800 |
| 2019-05-08 | $10.60 | $10.89 | $10.45 | $10.67 | $10.67 | 1,635,000 |
| 2019-05-07 | $10.88 | $10.98 | $10.50 | $10.76 | $10.76 | 2,245,500 |
| 2019-05-06 | $11.05 | $11.40 | $10.48 | $10.60 | $10.60 | 3,395,670 |
| 2019-05-03 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2019-05-02 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2019-05-01 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 0 |
| 2019-04-30 | $11.43 | $11.78 | $11.33 | $11.61 | $11.61 | 2,281,960 |
| 2019-04-29 | $12.07 | $12.15 | $11.20 | $11.32 | $11.32 | 3,054,560 |
| 2019-04-26 | $12.21 | $12.21 | $11.83 | $12.00 | $12.00 | 2,250,050 |
| 2019-04-25 | $12.58 | $12.81 | $11.89 | $12.02 | $12.02 | 3,359,160 |
| 2019-04-24 | $12.37 | $12.73 | $12.31 | $12.70 | $12.70 | 3,548,040 |
| 2019-04-23 | $13.40 | $13.66 | $12.27 | $12.42 | $12.42 | 6,408,400 |
| 2019-04-22 | $13.50 | $13.96 | $13.36 | $13.58 | $13.58 | 4,195,220 |
| 2019-04-19 | $13.67 | $13.97 | $13.36 | $13.59 | $13.59 | 5,456,860 |
| 2019-04-18 | $14.40 | $14.57 | $13.89 | $14.00 | $14.00 | 8,387,950 |
| 2019-04-17 | $13.50 | $14.80 | $13.21 | $14.28 | $14.28 | 12,170,470 |
| 2019-04-16 | $13.47 | $13.62 | $13.07 | $13.45 | $13.45 | 5,039,280 |
| 2019-04-15 | $13.08 | $14.04 | $12.77 | $13.69 | $13.69 | 9,615,000 |
| 2019-04-12 | $12.80 | $13.48 | $12.53 | $13.17 | $13.17 | 5,775,740 |
| 2019-04-11 | $13.70 | $13.95 | $12.89 | $13.00 | $13.00 | 6,855,160 |
| 2019-04-10 | $14.73 | $14.86 | $13.33 | $14.01 | $14.01 | 13,030,100 |
| 2019-04-09 | $14.81 | $14.81 | $14.81 | $14.81 | $14.81 | 0 |
| 2019-04-08 | $13.92 | $14.81 | $13.71 | $14.81 | $14.81 | 7,538,380 |
| 2019-04-05 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2019-04-04 | $14.13 | $14.13 | $13.66 | $14.10 | $14.10 | 9,595,260 |
| 2019-04-03 | $13.30 | $13.46 | $13.13 | $13.46 | $13.46 | 2,994,030 |
| 2019-04-02 | $12.67 | $12.82 | $12.51 | $12.82 | $12.82 | 3,165,740 |
| 2019-04-01 | $11.97 | $12.21 | $11.90 | $12.21 | $12.21 | 4,788,740 |
| 2019-03-29 | $11.56 | $11.78 | $11.16 | $11.63 | $11.63 | 3,565,990 |
| 2019-03-28 | $11.37 | $11.68 | $11.20 | $11.58 | $11.58 | 3,126,930 |
| 2019-03-27 | $11.60 | $11.77 | $10.93 | $11.49 | $11.49 | 4,539,580 |
| 2019-03-26 | $12.09 | $12.32 | $11.42 | $11.51 | $11.51 | 7,395,550 |
| 2019-03-25 | $11.54 | $11.73 | $11.41 | $11.73 | $11.73 | 5,990,930 |
| 2019-03-22 | $10.62 | $11.17 | $10.54 | $11.17 | $11.17 | 6,650,190 |
| 2019-03-21 | $10.58 | $10.84 | $10.48 | $10.64 | $10.64 | 4,388,240 |
| 2019-03-20 | $10.28 | $10.75 | $10.22 | $10.61 | $10.61 | 5,896,440 |
| 2019-03-19 | $10.09 | $10.30 | $10.07 | $10.24 | $10.24 | 3,185,210 |
| 2019-03-18 | $9.93 | $10.10 | $9.87 | $10.08 | $10.08 | 3,107,850 |
| 2019-03-15 | $9.80 | $9.94 | $9.80 | $9.93 | $9.93 | 2,310,200 |
| 2019-03-14 | $10.01 | $10.10 | $9.73 | $9.80 | $9.80 | 1,822,800 |
| 2019-03-13 | $10.02 | $10.13 | $9.95 | $9.99 | $9.99 | 2,279,810 |
| 2019-03-12 | $10.10 | $10.29 | $10.00 | $10.05 | $10.05 | 2,712,650 |
| 2019-03-11 | $9.85 | $10.02 | $9.73 | $10.00 | $10.00 | 1,806,530 |
| 2019-03-08 | $10.24 | $10.24 | $9.86 | $9.86 | $9.86 | 3,258,000 |
| 2019-03-07 | $10.27 | $10.54 | $10.22 | $10.38 | $10.38 | 2,221,000 |
| 2019-03-06 | $10.02 | $10.41 | $9.97 | $10.30 | $10.30 | 3,084,220 |
| 2019-03-05 | $9.72 | $9.97 | $9.71 | $9.97 | $9.97 | 2,316,890 |
| 2019-03-04 | $9.66 | $9.85 | $9.64 | $9.77 | $9.77 | 2,916,080 |
| 2019-03-01 | $9.58 | $9.66 | $9.54 | $9.64 | $9.64 | 1,550,700 |
| 2019-02-28 | $9.64 | $9.64 | $9.52 | $9.55 | $9.55 | 1,483,510 |
| 2019-02-27 | $9.64 | $9.70 | $9.55 | $9.61 | $9.61 | 2,662,310 |
| 2019-02-26 | $9.71 | $9.79 | $9.56 | $9.68 | $9.68 | 2,093,270 |
| 2019-02-25 | $9.62 | $9.85 | $9.50 | $9.73 | $9.73 | 2,204,370 |
| 2019-02-22 | $9.47 | $9.50 | $9.35 | $9.50 | $9.50 | 763,900 |
| 2019-02-21 | $9.37 | $9.60 | $9.34 | $9.45 | $9.45 | 1,261,800 |
| 2019-02-20 | $9.42 | $9.42 | $9.31 | $9.37 | $9.37 | 537,750 |
| 2019-02-19 | $9.47 | $9.48 | $9.32 | $9.37 | $9.37 | 475,010 |
| 2019-02-18 | $9.35 | $9.44 | $9.27 | $9.43 | $9.43 | 792,180 |
| 2019-02-15 | $9.30 | $9.30 | $9.20 | $9.27 | $9.27 | 375,050 |
| 2019-02-14 | $9.28 | $9.29 | $9.20 | $9.26 | $9.26 | 266,810 |
| 2019-02-13 | $9.17 | $9.31 | $9.16 | $9.29 | $9.29 | 305,160 |
| 2019-02-12 | $9.18 | $9.21 | $9.12 | $9.17 | $9.17 | 269,700 |
| 2019-02-11 | $9.00 | $9.17 | $9.00 | $9.15 | $9.15 | 311,700 |
| 2019-02-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2019-02-07 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2019-02-06 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2019-02-05 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2019-02-04 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| 2019-02-01 | $8.90 | $9.03 | $8.89 | $8.98 | $8.98 | 591,700 |
| 2019-01-31 | $9.18 | $9.18 | $8.86 | $8.90 | $8.90 | 607,310 |
| 2019-01-30 | $9.31 | $9.31 | $9.03 | $9.08 | $9.08 | 199,800 |
| 2019-01-29 | $9.31 | $9.37 | $9.00 | $9.23 | $9.23 | 410,740 |
| 2019-01-28 | $9.50 | $9.54 | $9.31 | $9.36 | $9.36 | 471,620 |
| 2019-01-25 | $9.53 | $9.53 | $9.35 | $9.36 | $9.36 | 261,130 |
| 2019-01-24 | $9.53 | $9.53 | $9.44 | $9.44 | $9.44 | 289,700 |
| 2019-01-23 | $9.40 | $9.53 | $9.36 | $9.50 | $9.50 | 457,600 |
| 2019-01-22 | $9.34 | $9.44 | $9.34 | $9.37 | $9.37 | 276,300 |
| 2019-01-21 | $9.52 | $9.52 | $9.37 | $9.39 | $9.39 | 327,400 |
| 2019-01-18 | $9.50 | $9.50 | $9.38 | $9.45 | $9.45 | 270,790 |
| 2019-01-17 | $9.59 | $9.59 | $9.41 | $9.41 | $9.41 | 320,900 |
| 2019-01-16 | $9.57 | $9.58 | $9.49 | $9.55 | $9.55 | 365,700 |
| 2019-01-15 | $9.67 | $9.67 | $9.48 | $9.56 | $9.56 | 434,400 |
| 2019-01-14 | $9.54 | $9.79 | $9.50 | $9.62 | $9.62 | 353,030 |
| 2019-01-11 | $9.48 | $9.58 | $9.44 | $9.57 | $9.57 | 322,900 |
| 2019-01-10 | $9.55 | $9.55 | $9.37 | $9.46 | $9.46 | 244,100 |
| 2019-01-09 | $9.49 | $9.62 | $9.46 | $9.49 | $9.49 | 350,400 |
| 2019-01-08 | $9.52 | $9.52 | $9.45 | $9.48 | $9.48 | 166,500 |
| 2019-01-07 | $9.38 | $9.52 | $9.32 | $9.52 | $9.52 | 397,290 |
| 2019-01-04 | $9.42 | $9.42 | $9.18 | $9.37 | $9.37 | 351,580 |
| 2019-01-03 | $9.39 | $9.40 | $9.23 | $9.23 | $9.23 | 240,990 |
| 2019-01-02 | $9.27 | $9.42 | $9.27 | $9.31 | $9.31 | 139,500 |
| 2019-01-01 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2018-12-31 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2018-12-28 | $9.45 | $9.45 | $9.10 | $9.38 | $9.38 | 363,500 |
| 2018-12-27 | $9.53 | $9.53 | $9.38 | $9.38 | $9.38 | 179,710 |
| 2018-12-26 | $9.41 | $9.47 | $9.29 | $9.42 | $9.42 | 268,710 |
| 2018-12-25 | $9.45 | $9.53 | $9.10 | $9.32 | $9.32 | 546,300 |
| 2018-12-24 | $9.50 | $9.56 | $9.34 | $9.51 | $9.51 | 427,440 |
| 2018-12-21 | $9.38 | $9.41 | $9.31 | $9.34 | $9.34 | 232,800 |
| 2018-12-20 | $9.35 | $9.50 | $9.31 | $9.33 | $9.33 | 271,020 |
| 2018-12-19 | $9.47 | $9.49 | $9.35 | $9.40 | $9.40 | 399,100 |
| 2018-12-18 | $9.40 | $9.55 | $9.29 | $9.36 | $9.36 | 238,060 |
| 2018-12-17 | $9.63 | $9.66 | $9.40 | $9.50 | $9.50 | 717,110 |
| 2018-12-14 | $10.00 | $10.18 | $9.54 | $9.66 | $9.66 | 523,500 |
| 2018-12-13 | $10.09 | $10.09 | $9.90 | $10.04 | $10.04 | 318,500 |
| 2018-12-12 | $9.93 | $10.07 | $9.91 | $10.00 | $10.00 | 210,000 |
| 2018-12-11 | $9.99 | $10.10 | $9.86 | $9.93 | $9.93 | 375,100 |
| 2018-12-10 | $9.70 | $10.00 | $9.70 | $9.99 | $9.99 | 450,040 |
| 2018-12-07 | $9.72 | $9.89 | $9.71 | $9.79 | $9.79 | 200,810 |
| 2018-12-06 | $9.71 | $9.88 | $9.71 | $9.73 | $9.73 | 377,800 |
| 2018-12-05 | $9.85 | $9.87 | $9.66 | $9.80 | $9.80 | 363,330 |
| 2018-12-04 | $9.63 | $9.96 | $9.63 | $9.94 | $9.94 | 722,100 |
| 2018-12-03 | $9.65 | $9.79 | $9.57 | $9.75 | $9.75 | 416,900 |
| 2018-11-30 | $9.50 | $9.58 | $9.38 | $9.54 | $9.54 | 232,950 |
| 2018-11-29 | $9.56 | $9.66 | $9.50 | $9.51 | $9.51 | 203,300 |
| 2018-11-28 | $9.41 | $9.65 | $9.36 | $9.60 | $9.60 | 270,400 |
| 2018-11-27 | $9.62 | $9.68 | $9.36 | $9.40 | $9.40 | 436,700 |
| 2018-11-26 | $9.58 | $9.70 | $9.45 | $9.62 | $9.62 | 368,500 |
| 2018-11-23 | $10.21 | $10.21 | $9.70 | $9.70 | $9.70 | 1,037,950 |
| 2018-11-22 | $9.75 | $10.22 | $9.75 | $10.21 | $10.21 | 1,374,620 |
| 2018-11-21 | $9.38 | $9.73 | $9.35 | $9.73 | $9.73 | 520,490 |
| 2018-11-20 | $9.61 | $9.64 | $9.48 | $9.49 | $9.49 | 338,380 |
| 2018-11-19 | $9.67 | $9.67 | $9.40 | $9.59 | $9.59 | 741,780 |
| 2018-11-16 | $9.65 | $9.90 | $9.61 | $9.78 | $9.78 | 673,700 |
| 2018-11-15 | $9.70 | $9.78 | $9.50 | $9.69 | $9.69 | 846,770 |
| 2018-11-14 | $9.80 | $9.95 | $9.68 | $9.77 | $9.77 | 780,600 |
| 2018-11-13 | $9.43 | $9.86 | $9.43 | $9.78 | $9.78 | 905,070 |
| 2018-11-12 | $9.22 | $9.65 | $9.21 | $9.52 | $9.52 | 658,880 |
| 2018-11-09 | $9.20 | $9.37 | $9.19 | $9.33 | $9.33 | 398,300 |
| 2018-11-08 | $9.09 | $9.34 | $9.09 | $9.25 | $9.25 | 591,220 |
| 2018-11-07 | $9.14 | $9.21 | $9.04 | $9.13 | $9.13 | 317,530 |
| 2018-11-06 | $9.24 | $9.29 | $9.10 | $9.20 | $9.20 | 314,000 |
| 2018-11-05 | $9.28 | $9.45 | $9.21 | $9.27 | $9.27 | 512,100 |
| 2018-11-02 | $9.40 | $9.40 | $9.18 | $9.30 | $9.30 | 347,700 |
| 2018-11-01 | $9.19 | $9.21 | $9.10 | $9.17 | $9.17 | 325,400 |
| 2018-10-31 | $9.40 | $9.40 | $9.11 | $9.17 | $9.17 | 328,310 |
| 2018-10-30 | $9.09 | $9.29 | $9.06 | $9.15 | $9.15 | 661,110 |
| 2018-10-29 | $8.95 | $9.29 | $8.90 | $9.03 | $9.03 | 978,470 |
| 2018-10-26 | $8.60 | $8.90 | $8.60 | $8.86 | $8.86 | 314,250 |
| 2018-10-25 | $8.60 | $8.64 | $8.44 | $8.64 | $8.64 | 258,920 |
| 2018-10-24 | $8.69 | $8.84 | $8.38 | $8.70 | $8.70 | 329,150 |
| 2018-10-23 | $8.66 | $8.79 | $8.26 | $8.60 | $8.60 | 200,330 |
| 2018-10-22 | $8.64 | $8.74 | $8.41 | $8.66 | $8.66 | 535,900 |
| 2018-10-19 | $8.23 | $8.33 | $8.11 | $8.33 | $8.33 | 381,130 |
| 2018-10-18 | $8.81 | $8.81 | $8.33 | $8.33 | $8.33 | 325,700 |
| 2018-10-17 | $8.88 | $8.98 | $8.67 | $8.77 | $8.77 | 155,400 |
| 2018-10-16 | $8.83 | $8.88 | $8.65 | $8.77 | $8.77 | 207,100 |
| 2018-10-15 | $9.10 | $9.10 | $8.61 | $8.82 | $8.82 | 240,100 |
| 2018-10-12 | $9.00 | $9.10 | $8.74 | $8.84 | $8.84 | 562,600 |
| 2018-10-11 | $9.46 | $9.78 | $9.10 | $9.20 | $9.20 | 500,700 |
| 2018-10-10 | $9.69 | $9.69 | $9.41 | $9.58 | $9.58 | 223,200 |
| 2018-10-09 | $9.35 | $9.84 | $9.35 | $9.48 | $9.48 | 108,400 |
| 2018-10-08 | $9.70 | $9.70 | $9.37 | $9.37 | $9.37 | 383,800 |
| 2018-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-10-04 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-10-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-10-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-10-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2018-09-28 | $9.61 | $9.78 | $9.60 | $9.72 | $9.72 | 330,400 |
| 2018-09-27 | $9.60 | $9.92 | $9.56 | $9.68 | $9.68 | 604,200 |
| 2018-09-26 | $9.36 | $9.69 | $9.29 | $9.67 | $9.67 | 1,091,120 |
| 2018-09-25 | $9.27 | $9.36 | $9.25 | $9.28 | $9.28 | 230,580 |
| 2018-09-24 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| 2018-09-21 | $9.27 | $9.55 | $9.22 | $9.37 | $9.37 | 453,300 |
| 2018-09-20 | $9.30 | $9.30 | $9.15 | $9.21 | $9.21 | 222,900 |
| 2018-09-19 | $9.20 | $9.30 | $9.18 | $9.29 | $9.29 | 283,400 |
| 2018-09-18 | $9.11 | $9.28 | $9.11 | $9.23 | $9.23 | 179,100 |
| 2018-09-17 | $9.23 | $9.25 | $9.12 | $9.23 | $9.23 | 272,100 |
| 2018-09-14 | $9.12 | $9.25 | $9.10 | $9.23 | $9.23 | 388,310 |
| 2018-09-13 | $9.09 | $9.11 | $9.03 | $9.08 | $9.08 | 219,400 |
| 2018-09-12 | $9.01 | $9.12 | $8.98 | $9.06 | $9.06 | 382,600 |
| 2018-09-11 | $9.20 | $9.33 | $8.85 | $9.05 | $9.05 | 771,080 |
| 2018-09-10 | $9.25 | $9.38 | $9.12 | $9.30 | $9.30 | 543,910 |
| 2018-09-07 | $9.05 | $9.39 | $9.05 | $9.26 | $9.26 | 821,600 |
| 2018-09-06 | $8.87 | $9.17 | $8.81 | $9.13 | $9.13 | 550,100 |
| 2018-09-05 | $8.89 | $8.95 | $8.86 | $8.87 | $8.87 | 283,700 |
| 2018-09-04 | $8.83 | $8.95 | $8.83 | $8.89 | $8.89 | 179,900 |
| 2018-09-03 | $8.81 | $8.93 | $8.80 | $8.90 | $8.90 | 128,600 |
| 2018-08-31 | $9.03 | $9.03 | $8.86 | $8.88 | $8.88 | 408,100 |
| 2018-08-30 | $9.14 | $9.19 | $9.02 | $9.05 | $9.05 | 397,100 |
| 2018-08-29 | $9.12 | $9.22 | $9.12 | $9.14 | $9.14 | 330,810 |
| 2018-08-28 | $9.19 | $9.20 | $9.10 | $9.12 | $9.12 | 282,700 |
| 2018-08-27 | $9.08 | $9.19 | $9.07 | $9.18 | $9.18 | 525,000 |
| 2018-08-24 | $9.00 | $9.34 | $9.00 | $9.13 | $9.13 | 432,400 |
| 2018-08-23 | $9.01 | $9.06 | $8.92 | $8.99 | $8.99 | 215,400 |
| 2018-08-22 | $8.92 | $9.20 | $8.92 | $9.01 | $9.01 | 320,810 |
| 2018-08-21 | $8.95 | $9.08 | $8.88 | $8.95 | $8.95 | 263,300 |
| 2018-08-20 | $9.09 | $9.09 | $8.90 | $8.95 | $8.95 | 134,310 |
| 2018-08-17 | $8.91 | $9.03 | $8.85 | $8.97 | $8.97 | 297,300 |
| 2018-08-16 | $8.89 | $8.99 | $8.89 | $8.96 | $8.96 | 178,100 |
| 2018-08-15 | $9.08 | $9.08 | $8.93 | $9.03 | $9.03 | 208,610 |
| 2018-08-14 | $8.97 | $9.09 | $8.97 | $9.07 | $9.07 | 153,600 |
| 2018-08-13 | $9.10 | $9.10 | $8.83 | $9.05 | $9.05 | 362,200 |
| 2018-08-10 | $9.09 | $9.27 | $9.06 | $9.20 | $9.20 | 237,710 |
| 2018-08-09 | $9.10 | $9.19 | $9.01 | $9.14 | $9.14 | 319,000 |
| 2018-08-08 | $8.86 | $9.30 | $8.80 | $9.10 | $9.10 | 504,610 |
| 2018-08-07 | $8.71 | $8.88 | $8.70 | $8.86 | $8.86 | 222,710 |
| 2018-08-06 | $8.81 | $9.00 | $8.75 | $8.80 | $8.80 | 327,100 |
| 2018-08-03 | $8.85 | $9.17 | $8.85 | $8.98 | $8.98 | 217,010 |
| 2018-08-02 | $9.23 | $9.25 | $8.77 | $9.02 | $9.02 | 729,310 |
| 2018-08-01 | $9.34 | $9.34 | $9.21 | $9.23 | $9.23 | 206,000 |
| 2018-07-31 | $9.26 | $9.35 | $9.25 | $9.26 | $9.26 | 273,000 |
| 2018-07-30 | $9.40 | $9.40 | $9.16 | $9.25 | $9.25 | 412,900 |
| 2018-07-27 | $9.60 | $9.77 | $9.51 | $9.52 | $9.52 | 640,100 |
| 2018-07-26 | $9.44 | $9.55 | $9.38 | $9.53 | $9.53 | 427,330 |
| 2018-07-25 | $9.18 | $9.47 | $9.16 | $9.46 | $9.46 | 697,910 |
| 2018-07-24 | $9.17 | $9.34 | $9.10 | $9.25 | $9.25 | 833,100 |
| 2018-07-23 | $9.50 | $9.50 | $9.05 | $9.16 | $9.16 | 504,700 |
| 2018-07-20 | $9.30 | $9.37 | $9.18 | $9.35 | $9.35 | 348,820 |
| 2018-07-19 | $9.71 | $9.78 | $9.26 | $9.33 | $9.33 | 810,400 |
| 2018-07-18 | $10.03 | $10.03 | $9.67 | $9.70 | $9.70 | 842,900 |
| 2018-07-17 | $9.78 | $10.03 | $9.72 | $9.87 | $9.87 | 437,400 |
| 2018-07-16 | $10.39 | $10.44 | $9.90 | $10.00 | $10.00 | 763,400 |
| 2018-07-13 | $10.37 | $10.47 | $10.10 | $10.20 | $10.20 | 463,510 |
| 2018-07-12 | $10.01 | $10.40 | $10.01 | $10.37 | $10.37 | 530,700 |
| 2018-07-11 | $10.83 | $10.89 | $10.30 | $10.35 | $10.35 | 1,734,280 |
| 2018-07-10 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 165,590 |
| 2018-07-09 | $9.82 | $9.90 | $9.65 | $9.88 | $9.88 | 379,500 |
| 2018-07-06 | $9.75 | $9.84 | $9.50 | $9.69 | $9.69 | 286,600 |
| 2018-07-05 | $9.66 | $9.77 | $9.56 | $9.57 | $9.57 | 213,320 |
| 2018-07-04 | $9.81 | $9.91 | $9.50 | $9.66 | $9.66 | 396,900 |
| 2018-07-03 | $9.57 | $9.87 | $9.56 | $9.82 | $9.82 | 458,200 |
| 2018-07-02 | $9.80 | $10.04 | $9.49 | $9.56 | $9.56 | 458,600 |
| 2018-06-29 | $9.64 | $9.99 | $9.64 | $9.98 | $9.98 | 547,100 |
| 2018-06-28 | $9.58 | $9.80 | $9.53 | $9.63 | $9.63 | 392,000 |
| 2018-06-27 | $9.48 | $9.59 | $9.48 | $9.58 | $9.58 | 343,070 |
| 2018-06-26 | $9.77 | $9.77 | $9.34 | $9.56 | $9.56 | 552,100 |
| 2018-06-25 | $9.81 | $9.92 | $9.73 | $9.80 | $9.80 | 416,290 |
| 2018-06-22 | $10.22 | $10.22 | $9.61 | $9.81 | $9.81 | 928,460 |
| 2018-06-21 | $10.51 | $10.62 | $10.12 | $10.12 | $10.12 | 841,100 |
| 2018-06-20 | $10.66 | $10.84 | $10.32 | $10.65 | $10.65 | 1,680,970 |
| 2018-06-19 | $10.85 | $10.86 | $10.60 | $10.86 | $10.86 | 2,314,070 |
| 2018-06-18 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2018-06-15 | $10.75 | $10.91 | $10.29 | $10.34 | $10.34 | 930,700 |
| 2018-06-14 | $10.68 | $10.88 | $10.68 | $10.83 | $10.83 | 261,800 |
| 2018-06-13 | $10.98 | $10.98 | $10.70 | $10.80 | $10.80 | 310,800 |
| 2018-06-12 | $11.06 | $11.07 | $10.54 | $10.83 | $10.83 | 456,070 |
| 2018-06-11 | $11.10 | $11.26 | $11.01 | $11.07 | $11.07 | 373,400 |
| 2018-06-08 | $11.20 | $11.20 | $10.88 | $11.12 | $11.12 | 373,100 |
| 2018-06-07 | $11.54 | $11.54 | $11.11 | $11.19 | $11.19 | 777,900 |
| 2018-06-06 | $10.90 | $11.30 | $10.85 | $11.30 | $11.30 | 945,510 |
| 2018-06-05 | $10.89 | $10.89 | $10.64 | $10.76 | $10.76 | 302,000 |
| 2018-06-04 | $10.70 | $10.95 | $10.68 | $10.74 | $10.74 | 236,970 |
| 2018-06-01 | $10.65 | $10.92 | $10.55 | $10.80 | $10.80 | 440,600 |
| 2018-05-31 | $10.38 | $10.74 | $10.38 | $10.73 | $10.73 | 376,250 |
| 2018-05-30 | $10.85 | $10.85 | $10.34 | $10.44 | $10.44 | 873,420 |
| 2018-05-29 | $11.45 | $11.50 | $10.88 | $10.88 | $10.88 | 1,018,700 |
| 2018-05-28 | $11.64 | $11.64 | $11.32 | $11.45 | $11.45 | 600,120 |
| 2018-05-25 | $11.50 | $11.55 | $11.20 | $11.48 | $11.48 | 685,690 |
| 2018-05-24 | $11.66 | $11.80 | $11.51 | $11.55 | $11.55 | 767,300 |
| 2018-05-23 | $11.61 | $11.98 | $11.52 | $11.73 | $11.73 | 853,300 |
| 2018-05-22 | $11.64 | $11.73 | $11.55 | $11.70 | $11.70 | 654,220 |
| 2018-05-21 | $11.65 | $11.70 | $11.48 | $11.62 | $11.62 | 692,930 |
| 2018-05-18 | $11.40 | $11.63 | $11.40 | $11.59 | $11.59 | 508,370 |
| 2018-05-17 | $11.42 | $11.75 | $11.36 | $11.53 | $11.53 | 805,900 |
| 2018-05-16 | $11.87 | $11.95 | $11.35 | $11.45 | $11.45 | 1,760,760 |
| 2018-05-15 | $12.21 | $12.49 | $11.70 | $11.85 | $11.85 | 2,231,210 |
| 2018-05-14 | $11.35 | $11.92 | $11.35 | $11.92 | $11.92 | 2,552,070 |
| 2018-05-11 | $11.00 | $11.52 | $10.90 | $11.35 | $11.35 | 2,959,210 |
| 2018-05-10 | $10.64 | $11.17 | $10.60 | $10.97 | $10.97 | 3,118,890 |
| 2018-05-09 | $10.56 | $10.79 | $10.51 | $10.64 | $10.64 | 3,348,000 |
| 2018-05-08 | $10.38 | $10.93 | $10.38 | $10.82 | $10.82 | 8,600,570 |
| 2018-05-07 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 386,800 |
| 2018-05-04 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 152,400 |
| 2018-05-03 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 104,600 |
| 2018-05-02 | $12.76 | $12.76 | $12.76 | $12.76 | $12.76 | 81,000 |
| 2018-05-01 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2018-04-30 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2018-04-27 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0 |
| 2018-04-26 | $13.80 | $13.88 | $13.35 | $13.43 | $13.43 | 2,735,350 |
| 2018-04-25 | $14.43 | $14.70 | $13.98 | $14.14 | $14.14 | 3,993,850 |
| 2018-04-24 | $14.07 | $15.49 | $13.91 | $15.03 | $15.03 | 3,513,120 |
| 2018-04-23 | $13.90 | $14.20 | $13.88 | $14.08 | $14.08 | 750,000 |
| 2018-04-20 | $14.48 | $14.51 | $14.10 | $14.18 | $14.18 | 802,100 |
| 2018-04-19 | $13.88 | $14.51 | $13.88 | $14.21 | $14.21 | 1,702,110 |
| 2018-04-18 | $14.80 | $14.81 | $13.60 | $14.07 | $14.07 | 1,873,630 |
| 2018-04-17 | $15.42 | $15.55 | $14.77 | $14.82 | $14.82 | 1,344,380 |
| 2018-04-16 | $15.60 | $15.94 | $15.22 | $15.41 | $15.41 | 1,015,200 |
| 2018-04-13 | $15.91 | $16.03 | $15.60 | $15.82 | $15.82 | 846,000 |
| 2018-04-12 | $16.15 | $16.15 | $15.83 | $15.95 | $15.95 | 949,310 |
| 2018-04-11 | $15.89 | $16.10 | $15.89 | $16.02 | $16.02 | 1,185,290 |
| 2018-04-10 | $15.81 | $16.00 | $15.60 | $15.89 | $15.89 | 1,149,530 |
| 2018-04-09 | $15.81 | $16.04 | $15.61 | $15.89 | $15.89 | 1,669,210 |
| 2018-04-06 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2018-04-05 | $16.01 | $16.01 | $16.01 | $16.01 | $16.01 | 0 |
| 2018-04-04 | $15.90 | $16.28 | $15.80 | $16.01 | $16.01 | 2,467,850 |
| 2018-04-03 | $16.05 | $16.25 | $15.80 | $15.95 | $15.95 | 2,061,210 |
| 2018-04-02 | $15.83 | $16.50 | $15.60 | $16.43 | $16.43 | 3,755,210 |
| 2018-03-30 | $15.21 | $15.89 | $15.02 | $15.82 | $15.82 | 2,162,600 |
| 2018-03-29 | $15.16 | $15.32 | $14.85 | $15.23 | $15.23 | 1,302,110 |
| 2018-03-28 | $15.18 | $15.38 | $15.00 | $15.16 | $15.16 | 1,503,400 |
| 2018-03-27 | $14.62 | $15.42 | $14.62 | $15.14 | $15.14 | 1,962,010 |
| 2018-03-26 | $13.06 | $14.97 | $13.06 | $14.65 | $14.65 | 1,932,010 |
| 2018-03-23 | $15.16 | $15.16 | $13.80 | $13.86 | $13.86 | 2,038,100 |
| 2018-03-22 | $15.55 | $15.55 | $15.15 | $15.22 | $15.22 | 1,206,710 |
| 2018-03-21 | $15.55 | $15.74 | $15.30 | $15.41 | $15.41 | 1,450,550 |
| 2018-03-20 | $15.15 | $15.66 | $15.15 | $15.51 | $15.51 | 1,443,940 |
| 2018-03-19 | $15.54 | $15.66 | $14.78 | $15.35 | $15.35 | 1,602,500 |
| 2018-03-16 | $15.78 | $16.58 | $15.59 | $15.61 | $15.61 | 3,242,960 |
| 2018-03-15 | $15.40 | $15.70 | $15.21 | $15.59 | $15.59 | 1,674,000 |
| 2018-03-14 | $15.65 | $15.72 | $15.33 | $15.42 | $15.42 | 1,357,100 |
| 2018-03-13 | $15.56 | $15.80 | $15.47 | $15.68 | $15.68 | 2,131,260 |
| 2018-03-12 | $15.38 | $15.75 | $15.15 | $15.68 | $15.68 | 3,012,140 |
| 2018-03-09 | $15.27 | $15.60 | $15.11 | $15.42 | $15.42 | 2,731,110 |
| 2018-03-08 | $15.38 | $15.90 | $15.18 | $15.51 | $15.51 | 5,014,240 |
| 2018-03-07 | $14.45 | $15.86 | $14.45 | $15.86 | $15.86 | 8,384,550 |
| 2018-03-06 | $14.35 | $14.63 | $14.25 | $14.42 | $14.42 | 1,736,270 |
| 2018-03-05 | $14.12 | $14.40 | $13.75 | $14.38 | $14.38 | 1,736,550 |
| 2018-03-02 | $14.20 | $14.50 | $14.10 | $14.16 | $14.16 | 1,192,220 |
| 2018-03-01 | $14.01 | $14.42 | $13.95 | $14.30 | $14.30 | 1,007,730 |
| 2018-02-28 | $14.15 | $14.47 | $14.09 | $14.20 | $14.20 | 1,297,770 |
| 2018-02-27 | $13.94 | $14.51 | $13.74 | $14.47 | $14.47 | 1,555,990 |
| 2018-02-26 | $13.67 | $14.11 | $13.59 | $13.94 | $13.94 | 1,233,560 |
| 2018-02-23 | $13.83 | $13.91 | $13.59 | $13.69 | $13.69 | 710,500 |
| 2018-02-22 | $13.80 | $13.96 | $13.57 | $13.83 | $13.83 | 980,960 |
| 2018-02-21 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2018-02-20 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2018-02-19 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2018-02-16 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2018-02-15 | $13.77 | $13.77 | $13.77 | $13.77 | $13.77 | 0 |
| 2018-02-14 | $13.80 | $14.10 | $13.55 | $13.77 | $13.77 | 965,400 |
| 2018-02-13 | $13.60 | $14.61 | $13.60 | $14.08 | $14.08 | 2,589,200 |
| 2018-02-12 | $12.30 | $13.57 | $12.30 | $13.57 | $13.57 | 1,950,080 |
| 2018-02-09 | $12.13 | $12.39 | $11.98 | $12.34 | $12.34 | 2,058,860 |
| 2018-02-08 | $12.33 | $12.50 | $12.04 | $12.39 | $12.39 | 2,150,150 |
| 2018-02-07 | $12.46 | $12.80 | $11.98 | $12.34 | $12.34 | 2,223,110 |
| 2018-02-06 | $13.64 | $13.64 | $12.33 | $12.33 | $12.33 | 2,780,570 |
| 2018-02-05 | $13.52 | $13.85 | $12.76 | $13.70 | $13.70 | 1,690,250 |
| 2018-02-02 | $13.58 | $14.30 | $13.57 | $14.11 | $14.11 | 4,770,190 |
| 2018-02-01 | $15.70 | $15.70 | $15.08 | $15.08 | $15.08 | 1,627,900 |
| 2018-01-31 | $17.77 | $17.84 | $16.76 | $16.76 | $16.76 | 2,815,770 |
| 2018-01-30 | $18.82 | $18.95 | $18.37 | $18.62 | $18.62 | 1,479,010 |
| 2018-01-29 | $19.07 | $19.14 | $18.21 | $19.02 | $19.02 | 2,279,970 |
| 2018-01-26 | $19.28 | $19.30 | $18.98 | $19.05 | $19.05 | 998,200 |
| 2018-01-25 | $19.20 | $19.40 | $19.02 | $19.03 | $19.03 | 1,475,040 |
| 2018-01-24 | $18.88 | $19.92 | $18.88 | $19.24 | $19.24 | 3,158,350 |
| 2018-01-23 | $21.31 | $21.31 | $20.28 | $20.46 | $20.46 | 1,621,650 |
| 2018-01-22 | $21.18 | $21.53 | $20.98 | $21.17 | $21.17 | 807,670 |
| 2018-01-19 | $21.46 | $21.90 | $21.25 | $21.54 | $21.54 | 682,620 |
| 2018-01-18 | $21.80 | $21.80 | $21.21 | $21.43 | $21.43 | 681,250 |
| 2018-01-17 | $21.72 | $21.98 | $21.16 | $21.83 | $21.83 | 1,083,320 |
| 2018-01-16 | $22.49 | $22.60 | $21.71 | $21.86 | $21.86 | 2,112,210 |
| 2018-01-15 | $22.44 | $23.09 | $21.65 | $22.47 | $22.47 | 3,528,710 |
| 2018-01-12 | $20.90 | $22.92 | $20.84 | $22.55 | $22.55 | 7,044,000 |
| 2018-01-11 | $20.04 | $21.01 | $20.04 | $20.84 | $20.84 | 1,991,110 |
| 2018-01-10 | $19.70 | $20.47 | $19.59 | $20.33 | $20.33 | 1,442,560 |
| 2018-01-09 | $19.71 | $19.79 | $19.31 | $19.76 | $19.76 | 512,400 |
| 2018-01-08 | $19.71 | $19.78 | $19.06 | $19.71 | $19.71 | 677,710 |
| 2018-01-05 | $19.80 | $19.83 | $19.60 | $19.71 | $19.71 | 324,700 |
| 2018-01-04 | $20.00 | $20.20 | $19.66 | $19.69 | $19.69 | 372,900 |
| 2018-01-03 | $20.00 | $20.20 | $19.87 | $19.97 | $19.97 | 769,810 |
| 2018-01-02 | $19.91 | $20.49 | $19.50 | $20.12 | $20.12 | 1,079,800 |
| 2018-01-01 | $19.77 | $19.77 | $19.77 | $19.77 | $19.77 | 0 |
| 2017-12-29 | $19.65 | $19.98 | $19.52 | $19.77 | $19.77 | 733,700 |
| 2017-12-28 | $19.60 | $19.82 | $19.36 | $19.81 | $19.81 | 507,800 |
| 2017-12-27 | $19.18 | $19.70 | $19.03 | $19.64 | $19.64 | 1,134,010 |
| 2017-12-26 | $19.01 | $19.20 | $18.80 | $19.18 | $19.18 | 417,710 |
| 2017-12-25 | $19.18 | $19.28 | $18.83 | $19.01 | $19.01 | 487,600 |
| 2017-12-22 | $19.31 | $19.36 | $19.02 | $19.30 | $19.30 | 410,900 |
| 2017-12-21 | $19.26 | $19.48 | $19.00 | $19.31 | $19.31 | 410,200 |
| 2017-12-20 | $19.79 | $19.79 | $19.29 | $19.30 | $19.30 | 288,420 |
| 2017-12-19 | $19.45 | $19.85 | $19.33 | $19.52 | $19.52 | 349,200 |
| 2017-12-18 | $19.24 | $19.53 | $19.24 | $19.46 | $19.46 | 440,100 |
| 2017-12-15 | $19.61 | $19.88 | $19.24 | $19.26 | $19.26 | 642,500 |
| 2017-12-14 | $19.75 | $19.86 | $19.50 | $19.74 | $19.74 | 419,900 |
| 2017-12-13 | $19.82 | $19.94 | $19.57 | $19.85 | $19.85 | 432,300 |
| 2017-12-12 | $20.28 | $20.47 | $19.68 | $19.82 | $19.82 | 766,800 |
| 2017-12-11 | $20.80 | $20.80 | $20.25 | $20.47 | $20.47 | 771,210 |
| 2017-12-08 | $20.48 | $21.36 | $20.05 | $20.82 | $20.82 | 1,418,260 |
| 2017-12-07 | $19.80 | $20.59 | $19.50 | $20.54 | $20.54 | 812,260 |
| 2017-12-06 | $19.55 | $19.70 | $18.98 | $19.68 | $19.68 | 1,203,700 |
| 2017-12-05 | $20.00 | $20.24 | $19.51 | $19.61 | $19.61 | 1,103,400 |
| 2017-12-04 | $19.58 | $20.56 | $18.72 | $20.06 | $20.06 | 2,049,700 |
| 2017-12-01 | $19.66 | $19.66 | $19.16 | $19.45 | $19.45 | 439,490 |
| 2017-11-30 | $19.90 | $19.90 | $19.45 | $19.51 | $19.51 | 542,310 |
| 2017-11-29 | $19.98 | $20.21 | $19.41 | $19.71 | $19.71 | 740,240 |
| 2017-11-28 | $20.21 | $20.48 | $19.82 | $20.03 | $20.03 | 736,990 |
| 2017-11-27 | $20.25 | $21.05 | $20.25 | $20.35 | $20.35 | 634,730 |
| 2017-11-24 | $20.20 | $20.76 | $20.06 | $20.56 | $20.56 | 784,980 |
| 2017-11-23 | $20.04 | $20.74 | $20.00 | $20.30 | $20.30 | 985,780 |
| 2017-11-22 | $20.88 | $21.17 | $20.38 | $20.41 | $20.41 | 883,140 |
| 2017-11-21 | $20.62 | $21.30 | $20.62 | $20.87 | $20.87 | 1,080,310 |
| 2017-11-20 | $21.47 | $21.47 | $20.36 | $20.60 | $20.60 | 1,644,000 |
| 2017-11-17 | $22.21 | $22.51 | $21.21 | $21.48 | $21.48 | 2,452,470 |
| 2017-11-16 | $23.55 | $23.55 | $22.50 | $22.54 | $22.54 | 2,114,810 |
| 2017-11-15 | $22.80 | $24.09 | $22.80 | $23.55 | $23.55 | 4,104,280 |
| 2017-11-14 | $21.51 | $22.05 | $20.95 | $21.90 | $21.90 | 1,495,520 |
| 2017-11-13 | $22.34 | $22.43 | $21.81 | $21.89 | $21.89 | 826,640 |
| 2017-11-10 | $22.33 | $22.65 | $22.33 | $22.45 | $22.45 | 526,580 |
| 2017-11-09 | $22.78 | $22.78 | $22.30 | $22.44 | $22.44 | 872,580 |
| 2017-11-08 | $23.18 | $23.31 | $22.53 | $22.78 | $22.78 | 1,136,490 |
| 2017-11-07 | $23.42 | $23.87 | $23.16 | $23.31 | $23.31 | 621,200 |
| 2017-11-06 | $22.94 | $23.60 | $22.90 | $23.59 | $23.59 | 1,185,580 |
| 2017-11-03 | $22.79 | $23.00 | $22.10 | $23.00 | $23.00 | 689,400 |
| 2017-11-02 | $22.69 | $23.00 | $22.60 | $22.78 | $22.78 | 466,700 |
| 2017-11-01 | $23.18 | $23.18 | $22.65 | $22.76 | $22.76 | 680,050 |
| 2017-10-31 | $23.19 | $23.20 | $22.80 | $23.02 | $23.02 | 456,450 |
| 2017-10-30 | $23.22 | $23.25 | $22.76 | $23.07 | $23.07 | 754,400 |
| 2017-10-27 | $23.20 | $23.63 | $22.89 | $23.19 | $23.19 | 604,300 |
| 2017-10-26 | $23.14 | $23.55 | $23.13 | $23.20 | $23.20 | 799,560 |
| 2017-10-25 | $23.51 | $23.78 | $23.24 | $23.45 | $23.45 | 749,700 |
| 2017-10-24 | $23.67 | $24.30 | $23.54 | $23.61 | $23.61 | 985,200 |
| 2017-10-23 | $23.20 | $24.20 | $23.20 | $23.96 | $23.96 | 1,738,550 |
| 2017-10-20 | $23.30 | $23.67 | $22.95 | $23.20 | $23.20 | 1,063,500 |
| 2017-10-19 | $22.59 | $23.17 | $22.50 | $22.95 | $22.95 | 818,700 |
| 2017-10-18 | $22.83 | $23.15 | $22.52 | $22.62 | $22.62 | 875,810 |
| 2017-10-17 | $23.13 | $23.17 | $22.81 | $22.95 | $22.95 | 603,300 |
| 2017-10-16 | $23.07 | $23.45 | $22.78 | $23.16 | $23.16 | 1,058,520 |
| 2017-10-13 | $23.57 | $23.68 | $22.91 | $23.05 | $23.05 | 1,339,410 |
| 2017-10-12 | $23.17 | $23.79 | $22.81 | $23.69 | $23.69 | 1,822,700 |
| 2017-10-11 | $22.99 | $23.45 | $22.46 | $23.39 | $23.39 | 1,720,970 |
| 2017-10-10 | $22.44 | $23.06 | $22.10 | $23.00 | $23.00 | 2,146,840 |
| 2017-10-09 | $23.22 | $23.50 | $21.89 | $22.33 | $22.33 | 2,140,120 |
| 2017-10-06 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2017-10-05 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2017-10-04 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2017-10-03 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2017-10-02 | $23.21 | $23.21 | $23.21 | $23.21 | $23.21 | 0 |
| 2017-09-29 | $23.50 | $23.76 | $23.05 | $23.21 | $23.21 | 1,699,420 |
| 2017-09-28 | $23.15 | $23.83 | $23.14 | $23.50 | $23.50 | 2,130,100 |
| 2017-09-27 | $23.74 | $23.85 | $23.01 | $23.38 | $23.38 | 2,580,950 |
| 2017-09-26 | $24.30 | $24.51 | $24.00 | $24.09 | $24.09 | 2,181,060 |
| 2017-09-25 | $24.10 | $24.48 | $23.51 | $24.39 | $24.39 | 4,066,360 |
| 2017-09-22 | $23.50 | $23.88 | $23.00 | $23.84 | $23.84 | 2,780,690 |
| 2017-09-21 | $24.15 | $24.15 | $23.20 | $23.50 | $23.50 | 3,891,090 |
| 2017-09-20 | $24.10 | $24.43 | $23.69 | $24.23 | $24.23 | 4,523,510 |
| 2017-09-19 | $23.82 | $24.86 | $23.50 | $24.51 | $24.51 | 5,774,640 |
| 2017-09-18 | $23.50 | $25.01 | $23.50 | $23.98 | $23.98 | 6,782,860 |
| 2017-09-15 | $23.87 | $24.39 | $23.00 | $23.46 | $23.46 | 8,424,960 |
| 2017-09-14 | $21.84 | $23.98 | $21.65 | $23.98 | $23.98 | 11,066,430 |
| 2017-09-13 | $21.28 | $22.33 | $20.77 | $21.80 | $21.80 | 4,855,100 |
| 2017-09-12 | $21.15 | $21.48 | $20.52 | $21.33 | $21.33 | 4,600,780 |
| 2017-09-11 | $21.13 | $21.91 | $20.70 | $20.96 | $20.96 | 6,389,250 |
| 2017-09-08 | $19.32 | $20.45 | $19.32 | $19.92 | $19.92 | 2,400,180 |
| 2017-09-07 | $19.55 | $19.69 | $19.29 | $19.32 | $19.32 | 1,206,770 |
| 2017-09-06 | $19.67 | $19.87 | $19.40 | $19.53 | $19.53 | 1,414,420 |
| 2017-09-05 | $20.00 | $20.17 | $19.60 | $19.89 | $19.89 | 2,584,410 |
| 2017-09-04 | $18.75 | $20.75 | $18.73 | $20.27 | $20.27 | 4,728,830 |
| 2017-09-01 | $18.99 | $19.13 | $18.87 | $19.10 | $19.10 | 976,110 |
| 2017-08-31 | $18.94 | $19.16 | $18.87 | $18.99 | $18.99 | 683,900 |
| 2017-08-30 | $18.72 | $18.98 | $18.57 | $18.94 | $18.94 | 882,930 |
| 2017-08-29 | $18.98 | $18.98 | $18.70 | $18.74 | $18.74 | 500,400 |
| 2017-08-28 | $18.70 | $19.00 | $18.70 | $18.78 | $18.78 | 945,230 |
| 2017-08-25 | $18.56 | $18.76 | $18.55 | $18.70 | $18.70 | 561,710 |
| 2017-08-24 | $18.90 | $18.90 | $18.48 | $18.57 | $18.57 | 839,510 |
| 2017-08-23 | $19.40 | $19.40 | $18.72 | $18.86 | $18.86 | 1,021,000 |
| 2017-08-22 | $18.93 | $19.20 | $18.84 | $19.12 | $19.12 | 1,344,100 |
| 2017-08-21 | $18.80 | $19.01 | $18.70 | $18.95 | $18.95 | 890,300 |
| 2017-08-18 | $18.48 | $18.95 | $18.48 | $18.87 | $18.87 | 1,101,060 |
| 2017-08-17 | $18.58 | $18.93 | $18.38 | $18.85 | $18.85 | 1,872,580 |
| 2017-08-16 | $18.23 | $18.66 | $18.09 | $18.56 | $18.56 | 1,959,840 |
| 2017-08-15 | $18.35 | $18.39 | $18.15 | $18.16 | $18.16 | 901,100 |
| 2017-08-14 | $18.37 | $18.49 | $18.15 | $18.35 | $18.35 | 1,553,000 |
| 2017-08-11 | $17.99 | $18.57 | $17.80 | $18.35 | $18.35 | 2,938,450 |
| 2017-08-10 | $18.25 | $18.25 | $17.70 | $18.18 | $18.18 | 2,611,160 |
| 2017-08-09 | $18.33 | $18.45 | $18.00 | $18.33 | $18.33 | 1,731,390 |
| 2017-08-08 | $17.82 | $18.45 | $17.82 | $18.34 | $18.34 | 3,706,010 |
| 2017-08-07 | $17.29 | $17.91 | $17.00 | $17.80 | $17.80 | 3,366,690 |
| 2017-08-04 | $16.90 | $17.46 | $16.63 | $17.26 | $17.26 | 4,713,590 |
| 2017-08-03 | $16.74 | $16.95 | $16.65 | $16.76 | $16.76 | 1,491,420 |
| 2017-08-02 | $16.76 | $17.51 | $16.50 | $17.00 | $17.00 | 2,258,510 |
| 2017-08-01 | $16.69 | $16.88 | $16.68 | $16.76 | $16.76 | 1,042,740 |
| 2017-07-31 | $16.74 | $16.74 | $16.55 | $16.70 | $16.70 | 867,940 |
| 2017-07-28 | $16.43 | $16.72 | $16.43 | $16.68 | $16.68 | 1,100,210 |
| 2017-07-27 | $16.40 | $16.60 | $16.30 | $16.53 | $16.53 | 920,700 |
| 2017-07-26 | $16.65 | $16.72 | $16.43 | $16.46 | $16.46 | 979,620 |
| 2017-07-25 | $16.75 | $16.76 | $16.49 | $16.70 | $16.70 | 870,100 |
| 2017-07-24 | $16.71 | $16.80 | $16.51 | $16.75 | $16.75 | 816,410 |
| 2017-07-21 | $16.67 | $16.78 | $16.65 | $16.71 | $16.71 | 851,910 |
| 2017-07-20 | $16.95 | $16.98 | $16.64 | $16.81 | $16.81 | 1,909,760 |
| 2017-07-19 | $16.85 | $17.44 | $16.41 | $17.14 | $17.14 | 2,461,660 |
| 2017-07-18 | $16.65 | $17.30 | $16.48 | $16.91 | $16.91 | 1,539,800 |
| 2017-07-17 | $18.45 | $18.45 | $16.40 | $16.71 | $16.71 | 2,807,640 |
| 2017-07-14 | $18.53 | $18.74 | $18.03 | $18.22 | $18.22 | 3,157,820 |
| 2017-07-13 | $18.69 | $19.50 | $18.43 | $18.89 | $18.89 | 7,097,870 |
| 2017-07-12 | $17.18 | $18.96 | $17.13 | $18.78 | $18.78 | 5,337,360 |
| 2017-07-11 | $17.64 | $17.64 | $17.13 | $17.24 | $17.24 | 1,475,010 |
| 2017-07-10 | $18.14 | $18.14 | $17.65 | $17.65 | $17.65 | 1,087,740 |
| 2017-07-07 | $18.23 | $18.30 | $17.00 | $18.08 | $18.08 | 1,744,650 |
| 2017-07-06 | $18.15 | $18.41 | $18.08 | $18.24 | $18.24 | 1,452,840 |
| 2017-07-05 | $18.06 | $18.30 | $18.03 | $18.13 | $18.13 | 768,200 |
| 2017-07-04 | $18.21 | $18.34 | $18.05 | $18.19 | $18.19 | 1,036,740 |
| 2017-07-03 | $17.77 | $18.21 | $17.77 | $18.20 | $18.20 | 1,518,220 |
| 2017-06-30 | $17.82 | $17.90 | $17.70 | $17.77 | $17.77 | 538,200 |
| 2017-06-29 | $17.74 | $18.00 | $17.74 | $17.82 | $17.82 | 526,910 |
| 2017-06-28 | $18.07 | $18.10 | $17.74 | $17.88 | $17.88 | 655,800 |
| 2017-06-27 | $18.03 | $18.06 | $17.85 | $18.03 | $18.03 | 863,620 |
| 2017-06-26 | $17.87 | $18.10 | $17.81 | $18.00 | $18.00 | 949,000 |
| 2017-06-23 | $17.78 | $18.00 | $17.68 | $17.92 | $17.92 | 876,300 |
| 2017-06-22 | $17.80 | $17.98 | $17.60 | $17.93 | $17.93 | 1,167,390 |
| 2017-06-21 | $17.92 | $18.22 | $17.80 | $17.83 | $17.83 | 1,082,380 |
| 2017-06-20 | $17.85 | $18.04 | $17.83 | $17.87 | $17.87 | 489,810 |
| 2017-06-19 | $17.99 | $18.06 | $17.78 | $17.87 | $17.87 | 560,700 |
| 2017-06-16 | $18.00 | $18.12 | $17.76 | $17.97 | $17.97 | 710,400 |
| 2017-06-15 | $18.01 | $18.16 | $17.91 | $18.00 | $18.00 | 717,100 |
| 2017-06-14 | $18.23 | $18.41 | $18.00 | $18.08 | $18.08 | 766,710 |
| 2017-06-13 | $18.25 | $18.36 | $18.00 | $18.24 | $18.24 | 664,670 |
| 2017-06-12 | $17.83 | $18.26 | $17.73 | $18.20 | $18.20 | 1,273,330 |
| 2017-06-09 | $18.05 | $18.05 | $17.84 | $18.00 | $18.00 | 630,760 |
| 2017-06-08 | $17.94 | $18.13 | $17.81 | $17.94 | $17.94 | 1,068,920 |
| 2017-06-07 | $17.50 | $17.96 | $17.34 | $17.92 | $17.92 | 1,324,770 |
| 2017-06-06 | $17.40 | $17.59 | $17.20 | $17.52 | $17.52 | 957,000 |
| 2017-06-05 | $17.00 | $17.46 | $16.85 | $17.41 | $17.41 | 942,850 |
| 2017-06-02 | $17.15 | $17.16 | $16.53 | $16.99 | $16.99 | 1,189,550 |
| 2017-06-01 | $17.30 | $17.40 | $17.08 | $17.15 | $17.15 | 942,900 |
| 2017-05-31 | $17.18 | $17.55 | $17.18 | $17.41 | $17.41 | 885,500 |
| 2017-05-30 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2017-05-29 | $17.19 | $17.19 | $17.19 | $17.19 | $17.19 | 0 |
| 2017-05-26 | $16.97 | $17.32 | $16.97 | $17.19 | $17.19 | 801,000 |
| 2017-05-25 | $17.10 | $17.24 | $16.80 | $17.15 | $17.15 | 1,266,650 |
| 2017-05-24 | $17.06 | $17.20 | $16.80 | $17.09 | $17.09 | 1,414,010 |
| 2017-05-23 | $17.25 | $17.25 | $16.80 | $17.13 | $17.13 | 1,932,260 |
| 2017-05-22 | $17.08 | $17.29 | $16.69 | $17.15 | $17.15 | 2,348,800 |
| 2017-05-19 | $16.94 | $17.00 | $16.81 | $16.86 | $16.86 | 1,603,430 |
| 2017-05-18 | $16.65 | $16.92 | $16.46 | $16.87 | $16.87 | 1,836,790 |
| 2017-05-17 | $16.62 | $16.75 | $16.46 | $16.60 | $16.60 | 1,513,180 |
| 2017-05-16 | $16.48 | $16.68 | $16.30 | $16.64 | $16.64 | 1,315,680 |
| 2017-05-15 | $16.32 | $16.59 | $16.09 | $16.38 | $16.38 | 1,533,920 |
| 2017-05-12 | $15.89 | $16.29 | $15.80 | $16.15 | $16.15 | 1,397,360 |
| 2017-05-11 | $16.78 | $16.78 | $15.42 | $15.88 | $15.88 | 2,935,650 |
| 2017-05-10 | $17.56 | $17.68 | $16.80 | $16.82 | $16.82 | 1,577,180 |
| 2017-05-09 | $17.50 | $17.70 | $17.31 | $17.56 | $17.56 | 1,143,800 |
| 2017-05-08 | $17.96 | $17.96 | $17.48 | $17.55 | $17.55 | 1,464,160 |
| 2017-05-05 | $18.15 | $18.20 | $17.90 | $17.95 | $17.95 | 1,586,360 |
| 2017-05-04 | $18.12 | $18.28 | $17.85 | $18.22 | $18.22 | 2,286,030 |
| 2017-05-03 | $18.49 | $18.52 | $18.01 | $18.03 | $18.03 | 3,155,920 |
| 2017-05-02 | $18.73 | $18.84 | $18.47 | $18.53 | $18.53 | 2,252,650 |
| 2017-05-01 | $18.95 | $18.95 | $18.95 | $18.95 | $18.95 | 0 |
| 2017-04-28 | $18.95 | $19.21 | $18.77 | $18.95 | $18.95 | 2,909,830 |
| 2017-04-27 | $18.89 | $19.47 | $18.68 | $19.15 | $19.15 | 5,143,830 |
| 2017-04-26 | $18.65 | $19.68 | $18.56 | $19.09 | $19.09 | 6,581,810 |
| 2017-04-25 | $18.28 | $19.18 | $17.80 | $18.95 | $18.95 | 6,432,120 |
| 2017-04-24 | $17.68 | $19.14 | $17.54 | $18.34 | $18.34 | 7,026,240 |
| 2017-04-21 | $17.38 | $17.47 | $17.35 | $17.40 | $17.40 | 985,740 |
| 2017-04-20 | $17.50 | $17.55 | $17.32 | $17.37 | $17.37 | 2,092,240 |
| 2017-04-19 | $18.07 | $18.07 | $17.39 | $17.51 | $17.51 | 2,124,090 |
| 2017-04-18 | $17.98 | $18.29 | $17.88 | $18.07 | $18.07 | 1,523,780 |
| 2017-04-17 | $18.42 | $18.42 | $17.93 | $17.99 | $17.99 | 1,763,150 |
| 2017-04-14 | $18.96 | $18.96 | $18.26 | $18.43 | $18.43 | 2,092,400 |
| 2017-04-13 | $18.81 | $18.99 | $18.81 | $18.85 | $18.85 | 1,520,650 |
| 2017-04-12 | $19.24 | $19.28 | $18.76 | $18.80 | $18.80 | 2,463,760 |
| 2017-04-11 | $19.72 | $19.72 | $18.74 | $19.23 | $19.23 | 4,361,210 |
| 2017-04-10 | $20.41 | $20.45 | $19.67 | $19.72 | $19.72 | 3,814,950 |
| 2017-04-07 | $20.40 | $20.50 | $20.30 | $20.42 | $20.42 | 2,098,110 |
| 2017-04-06 | $20.58 | $20.68 | $20.31 | $20.51 | $20.51 | 2,070,350 |
| 2017-04-05 | $20.49 | $20.59 | $20.20 | $20.55 | $20.55 | 2,247,630 |
| 2017-04-04 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2017-04-03 | $20.48 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2017-03-31 | $20.90 | $20.93 | $20.03 | $20.48 | $20.48 | 5,069,570 |
| 2017-03-30 | $20.80 | $21.76 | $20.57 | $21.07 | $21.07 | 6,795,970 |
| 2017-03-29 | $20.85 | $21.20 | $20.78 | $20.91 | $20.91 | 4,311,290 |
| 2017-03-28 | $20.70 | $21.19 | $20.55 | $21.05 | $21.05 | 4,546,220 |
| 2017-03-27 | $20.95 | $21.03 | $20.50 | $20.53 | $20.53 | 2,867,600 |
| 2017-03-24 | $21.04 | $21.29 | $20.85 | $20.95 | $20.95 | 2,276,820 |
| 2017-03-23 | $21.05 | $21.30 | $20.76 | $21.09 | $21.09 | 3,228,450 |
| 2017-03-22 | $20.80 | $21.10 | $20.70 | $20.97 | $20.97 | 1,597,690 |
| 2017-03-21 | $21.13 | $21.16 | $20.86 | $20.89 | $20.89 | 2,219,490 |
| 2017-03-20 | $20.99 | $21.18 | $20.76 | $21.17 | $21.17 | 2,423,750 |
| 2017-03-17 | $20.95 | $21.15 | $20.74 | $20.96 | $20.96 | 2,214,310 |
| 2017-03-16 | $20.70 | $21.20 | $20.69 | $20.95 | $20.95 | 2,845,820 |
| 2017-03-15 | $20.90 | $21.10 | $20.63 | $20.78 | $20.78 | 2,274,560 |
| 2017-03-14 | $20.45 | $21.86 | $20.10 | $21.26 | $21.26 | 6,411,620 |
| 2017-03-13 | $20.90 | $21.00 | $20.26 | $20.45 | $20.45 | 3,981,960 |
| 2017-03-10 | $20.90 | $21.14 | $20.80 | $20.90 | $20.90 | 1,828,950 |
| 2017-03-09 | $21.40 | $21.40 | $20.76 | $21.02 | $21.02 | 2,886,520 |
| 2017-03-08 | $21.27 | $21.56 | $21.16 | $21.39 | $21.39 | 3,463,330 |
| 2017-03-07 | $22.50 | $22.52 | $21.22 | $21.41 | $21.41 | 6,969,520 |
| 2017-03-06 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2017-03-03 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2017-03-02 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2017-03-01 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2017-02-28 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2017-02-27 | $22.29 | $22.29 | $22.29 | $22.29 | $22.29 | 0 |
| 2017-02-24 | $22.20 | $22.87 | $22.20 | $22.29 | $22.29 | 2,913,300 |
| 2017-02-23 | $21.53 | $22.52 | $21.51 | $22.20 | $22.20 | 4,837,160 |
| 2017-02-22 | $21.22 | $21.63 | $21.12 | $21.55 | $21.55 | 3,091,350 |
| 2017-02-21 | $21.96 | $21.96 | $20.70 | $21.60 | $21.60 | 6,497,130 |
| 2017-02-20 | $22.82 | $23.00 | $21.85 | $21.97 | $21.97 | 3,787,080 |
| 2017-02-17 | $22.65 | $23.45 | $22.54 | $22.80 | $22.80 | 2,736,810 |
| 2017-02-16 | $22.50 | $22.77 | $22.33 | $22.65 | $22.65 | 1,443,980 |
| 2017-02-15 | $22.60 | $22.66 | $22.32 | $22.51 | $22.51 | 1,568,150 |
| 2017-02-14 | $22.50 | $22.64 | $22.24 | $22.57 | $22.57 | 1,959,820 |
| 2017-02-13 | $22.94 | $22.99 | $22.40 | $22.71 | $22.71 | 2,207,670 |
| 2017-02-10 | $23.13 | $23.49 | $22.96 | $23.10 | $23.10 | 1,980,100 |
| 2017-02-09 | $22.94 | $23.50 | $22.83 | $23.02 | $23.02 | 1,544,630 |
| 2017-02-08 | $22.99 | $22.99 | $22.59 | $22.85 | $22.85 | 720,700 |
| 2017-02-07 | $22.88 | $23.10 | $22.80 | $22.88 | $22.88 | 994,310 |
| 2017-02-06 | $22.83 | $23.19 | $22.82 | $23.03 | $23.03 | 736,220 |
| 2017-02-03 | $22.98 | $23.08 | $22.76 | $22.88 | $22.88 | 325,100 |
| 2017-02-02 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2017-02-01 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2017-01-31 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2017-01-30 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2017-01-27 | $22.98 | $22.98 | $22.98 | $22.98 | $22.98 | 0 |
| 2017-01-26 | $22.94 | $23.09 | $22.73 | $22.98 | $22.98 | 1,184,850 |
| 2017-01-25 | $22.80 | $23.17 | $22.71 | $23.00 | $23.00 | 1,334,120 |
| 2017-01-24 | $22.95 | $22.95 | $22.70 | $22.82 | $22.82 | 813,890 |
| 2017-01-23 | $22.90 | $23.08 | $22.51 | $22.93 | $22.93 | 1,176,500 |
| 2017-01-20 | $22.14 | $23.14 | $22.10 | $22.86 | $22.86 | 1,670,640 |
| 2017-01-19 | $22.05 | $22.19 | $21.81 | $22.07 | $22.07 | 838,700 |
| 2017-01-18 | $22.57 | $22.68 | $21.89 | $22.06 | $22.06 | 1,763,100 |
| 2017-01-17 | $22.74 | $22.92 | $21.69 | $22.59 | $22.59 | 1,985,470 |
| 2017-01-16 | $23.47 | $23.76 | $22.00 | $22.84 | $22.84 | 4,080,160 |
| 2017-01-13 | $24.64 | $24.84 | $23.60 | $23.83 | $23.83 | 1,699,900 |
| 2017-01-12 | $24.93 | $24.98 | $24.35 | $24.63 | $24.63 | 2,205,110 |
| 2017-01-11 | $24.85 | $25.30 | $24.65 | $24.81 | $24.81 | 5,106,880 |
| 2017-01-10 | $24.89 | $25.16 | $24.68 | $24.81 | $24.81 | 1,468,100 |
| 2017-01-09 | $24.55 | $24.99 | $24.39 | $24.92 | $24.92 | 3,161,280 |
| 2017-01-06 | $24.50 | $24.84 | $24.33 | $24.70 | $24.70 | 2,727,230 |
| 2017-01-05 | $24.09 | $24.82 | $23.60 | $24.67 | $24.67 | 2,624,380 |
| 2017-01-04 | $23.60 | $24.20 | $23.60 | $24.08 | $24.08 | 2,230,690 |
| 2017-01-03 | $23.45 | $23.74 | $23.40 | $23.60 | $23.60 | 1,726,100 |
| 2017-01-02 | $23.61 | $23.61 | $23.61 | $23.61 | $23.61 | 0 |
| 2016-12-30 | $23.68 | $23.91 | $23.05 | $23.61 | $23.61 | 1,781,320 |
| 2016-12-29 | $24.49 | $24.51 | $23.60 | $23.68 | $23.68 | 1,718,400 |
| 2016-12-28 | $24.55 | $24.55 | $24.16 | $24.41 | $24.41 | 1,136,820 |
| 2016-12-27 | $23.90 | $24.93 | $23.56 | $24.62 | $24.62 | 2,967,890 |
| 2016-12-26 | $24.30 | $24.36 | $23.36 | $23.78 | $23.78 | 2,064,190 |
| 2016-12-23 | $24.32 | $24.66 | $24.23 | $24.46 | $24.46 | 1,756,870 |
| 2016-12-22 | $24.40 | $24.66 | $24.19 | $24.21 | $24.21 | 1,843,770 |
| 2016-12-21 | $24.50 | $24.80 | $24.17 | $24.49 | $24.49 | 2,112,510 |
| 2016-12-20 | $25.01 | $25.04 | $24.49 | $24.50 | $24.50 | 1,604,400 |
| 2016-12-19 | $25.30 | $25.65 | $24.70 | $25.03 | $25.03 | 2,188,460 |
| 2016-12-16 | $25.28 | $25.59 | $25.06 | $25.46 | $25.46 | 2,128,650 |
| 2016-12-15 | $24.70 | $25.26 | $24.52 | $25.22 | $25.22 | 2,317,000 |
| 2016-12-14 | $24.90 | $25.35 | $24.43 | $24.87 | $24.87 | 2,165,780 |
| 2016-12-13 | $24.30 | $24.93 | $23.88 | $24.90 | $24.90 | 2,056,100 |
| 2016-12-12 | $25.25 | $25.60 | $24.40 | $24.54 | $24.54 | 4,086,950 |
| 2016-12-09 | $25.93 | $25.95 | $25.08 | $25.62 | $25.62 | 4,885,420 |
| 2016-12-08 | $26.58 | $27.14 | $26.00 | $26.06 | $26.06 | 6,673,140 |
| 2016-12-07 | $25.90 | $26.56 | $25.61 | $26.26 | $26.26 | 4,612,480 |
| 2016-12-06 | $25.35 | $26.20 | $25.33 | $25.87 | $25.87 | 4,400,030 |
| 2016-12-05 | $25.30 | $25.69 | $24.83 | $25.59 | $25.59 | 4,840,550 |
| 2016-12-02 | $25.60 | $25.83 | $25.10 | $25.42 | $25.42 | 3,731,110 |
| 2016-12-01 | $25.17 | $25.90 | $25.06 | $25.60 | $25.60 | 4,392,310 |
| 2016-11-30 | $24.81 | $25.30 | $24.62 | $25.21 | $25.21 | 3,448,480 |
| 2016-11-29 | $25.78 | $25.78 | $24.99 | $25.28 | $25.28 | 4,482,660 |
| 2016-11-28 | $25.99 | $26.88 | $25.08 | $25.39 | $25.39 | 6,474,290 |
| 2016-11-25 | $24.48 | $24.79 | $23.78 | $24.58 | $24.58 | 3,290,320 |
| 2016-11-24 | $25.41 | $25.45 | $24.40 | $24.50 | $24.50 | 5,138,500 |
| 2016-11-23 | $25.62 | $25.80 | $25.18 | $25.41 | $25.41 | 5,960,790 |
| 2016-11-22 | $25.50 | $25.94 | $25.00 | $25.62 | $25.62 | 5,446,110 |
| 2016-11-21 | $26.19 | $26.29 | $25.35 | $25.65 | $25.65 | 5,995,410 |
| 2016-11-18 | $24.76 | $26.52 | $24.75 | $26.19 | $26.19 | 10,261,070 |
| 2016-11-17 | $25.29 | $25.51 | $24.62 | $24.75 | $24.75 | 4,547,910 |
| 2016-11-16 | $24.59 | $25.47 | $24.45 | $25.30 | $25.30 | 5,877,960 |
| 2016-11-15 | $24.59 | $24.93 | $24.48 | $24.61 | $24.61 | 4,047,230 |
| 2016-11-14 | $24.09 | $24.71 | $23.97 | $24.68 | $24.68 | 7,685,030 |
| 2016-11-11 | $24.15 | $24.34 | $23.87 | $24.16 | $24.16 | 4,703,080 |
| 2016-11-10 | $23.80 | $24.36 | $23.63 | $24.07 | $24.07 | 7,746,330 |
| 2016-11-09 | $23.75 | $24.05 | $23.45 | $23.59 | $23.59 | 4,564,980 |
| 2016-11-08 | $23.50 | $24.08 | $23.45 | $23.89 | $23.89 | 6,279,400 |
| 2016-11-07 | $23.59 | $23.70 | $23.20 | $23.50 | $23.50 | 3,594,500 |
| 2016-11-04 | $23.55 | $23.78 | $23.40 | $23.65 | $23.65 | 4,482,270 |
| 2016-11-03 | $23.50 | $24.29 | $23.32 | $23.79 | $23.79 | 9,450,450 |
| 2016-11-02 | $23.80 | $23.99 | $23.31 | $23.69 | $23.69 | 5,803,640 |
| 2016-11-01 | $23.78 | $24.17 | $23.55 | $23.83 | $23.83 | 9,917,870 |
| 2016-10-31 | $23.04 | $23.80 | $22.63 | $23.79 | $23.79 | 0 |
| 2016-10-28 | $23.39 | $23.50 | $22.80 | $22.97 | $22.97 | 5,245,580 |
| 2016-10-27 | $23.33 | $23.69 | $23.11 | $23.56 | $23.56 | 10,154,730 |
| 2016-10-26 | $22.67 | $23.50 | $22.63 | $23.29 | $23.29 | 11,195,040 |
| 2016-10-25 | $21.97 | $22.67 | $21.95 | $22.63 | $22.63 | 7,894,820 |
| 2016-10-24 | $22.35 | $22.45 | $21.64 | $21.91 | $21.91 | 6,772,980 |
| 2016-10-21 | $22.50 | $22.87 | $22.13 | $22.41 | $22.41 | 4,183,430 |
| 2016-10-20 | $22.39 | $22.70 | $22.12 | $22.61 | $22.61 | 3,965,720 |
| 2016-10-19 | $22.60 | $22.68 | $22.11 | $22.45 | $22.45 | 4,421,560 |
| 2016-10-18 | $22.16 | $22.86 | $22.09 | $22.76 | $22.76 | 4,772,940 |
| 2016-10-17 | $23.01 | $23.24 | $22.12 | $22.17 | $22.17 | 6,453,910 |
| 2016-10-14 | $23.15 | $23.40 | $22.65 | $23.00 | $23.00 | 5,134,020 |
| 2016-10-13 | $24.10 | $24.10 | $23.02 | $23.36 | $23.36 | 9,053,240 |
| 2016-10-12 | $23.94 | $24.30 | $23.78 | $24.00 | $24.00 | 7,873,890 |
| 2016-10-11 | $23.90 | $24.41 | $23.86 | $24.22 | $24.22 | 11,139,230 |
| 2016-10-10 | $23.55 | $24.14 | $22.70 | $24.12 | $24.12 | 10,248,770 |
| 2016-10-07 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2016-10-06 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2016-10-05 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2016-10-04 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2016-10-03 | $23.54 | $23.54 | $23.54 | $23.54 | $23.54 | 0 |
| 2016-09-30 | $23.01 | $23.84 | $23.01 | $23.54 | $23.54 | 7,203,450 |
| 2016-09-29 | $22.80 | $23.31 | $22.76 | $23.02 | $23.02 | 5,058,260 |
| 2016-09-28 | $23.02 | $23.67 | $22.81 | $23.01 | $23.01 | 7,242,530 |
| 2016-09-27 | $23.00 | $23.47 | $22.12 | $23.16 | $23.16 | 10,340,850 |
| 2016-09-26 | $25.00 | $25.00 | $23.00 | $23.30 | $23.30 | 15,088,570 |
| 2016-09-23 | $25.00 | $25.30 | $24.82 | $24.99 | $24.99 | 9,169,180 |
| 2016-09-22 | $24.98 | $25.68 | $24.38 | $25.30 | $25.30 | 16,309,080 |
| 2016-09-21 | $24.20 | $25.93 | $24.08 | $24.86 | $24.86 | 18,478,230 |
| 2016-09-20 | $24.20 | $24.40 | $23.61 | $24.19 | $24.19 | 13,408,620 |
| 2016-09-19 | $22.60 | $24.49 | $22.33 | $24.02 | $24.02 | 16,227,800 |
| 2016-09-16 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2016-09-15 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 0 |
| 2016-09-14 | $23.01 | $23.30 | $22.09 | $22.32 | $22.32 | 11,638,490 |
| 2016-09-13 | $23.15 | $23.80 | $22.88 | $23.49 | $23.49 | 16,847,100 |
| 2016-09-12 | $23.50 | $24.69 | $22.60 | $22.86 | $22.86 | 24,612,440 |
| 2016-09-09 | $21.85 | $23.87 | $21.60 | $23.87 | $23.87 | 23,964,100 |
| 2016-09-08 | $21.75 | $22.18 | $21.30 | $21.70 | $21.70 | 10,045,670 |
| 2016-09-07 | $20.91 | $22.17 | $20.91 | $21.66 | $21.66 | 14,602,370 |
| 2016-09-06 | $20.76 | $21.10 | $20.29 | $20.91 | $20.91 | 6,730,630 |
| 2016-09-05 | $20.69 | $21.18 | $20.50 | $20.77 | $20.77 | 6,634,140 |
| 2016-09-02 | $20.90 | $21.15 | $20.52 | $20.69 | $20.69 | 7,567,050 |
| 2016-09-01 | $21.14 | $21.89 | $20.90 | $20.97 | $20.97 | 9,782,410 |
| 2016-08-31 | $21.21 | $21.70 | $20.50 | $21.39 | $21.39 | 14,892,950 |
| 2016-08-30 | $21.85 | $22.00 | $21.27 | $21.46 | $21.46 | 16,684,650 |
| 2016-08-29 | $21.10 | $22.05 | $20.70 | $22.01 | $22.01 | 24,101,180 |
| 2016-08-26 | $20.29 | $21.47 | $20.05 | $21.10 | $21.10 | 19,079,130 |
| 2016-08-25 | $20.55 | $20.55 | $19.71 | $20.14 | $20.14 | 12,847,790 |
| 2016-08-24 | $19.66 | $20.72 | $19.66 | $20.63 | $20.63 | 19,582,080 |
| 2016-08-23 | $19.30 | $20.46 | $19.21 | $19.84 | $19.84 | 16,331,120 |
| 2016-08-22 | $19.01 | $19.57 | $18.98 | $19.33 | $19.33 | 11,141,220 |
| 2016-08-19 | $19.22 | $19.29 | $18.91 | $19.03 | $19.03 | 6,138,340 |
| 2016-08-18 | $19.02 | $19.54 | $19.02 | $19.31 | $19.31 | 12,123,260 |
| 2016-08-17 | $19.03 | $19.12 | $18.91 | $19.02 | $19.02 | 5,878,400 |
| 2016-08-16 | $19.20 | $19.29 | $19.02 | $19.13 | $19.13 | 7,424,330 |
| 2016-08-15 | $19.02 | $19.26 | $18.85 | $19.15 | $19.15 | 7,955,980 |
| 2016-08-12 | $18.80 | $19.18 | $18.70 | $19.02 | $19.02 | 6,836,070 |
| 2016-08-11 | $19.29 | $19.60 | $19.00 | $19.02 | $19.02 | 11,259,200 |
| 2016-08-10 | $19.00 | $19.78 | $18.92 | $19.62 | $19.62 | 18,664,290 |
| 2016-08-09 | $18.76 | $19.14 | $18.65 | $19.00 | $19.00 | 5,876,790 |
| 2016-08-08 | $18.80 | $18.89 | $18.40 | $18.76 | $18.76 | 4,908,520 |
| 2016-08-05 | $19.05 | $19.22 | $18.88 | $18.91 | $18.91 | 6,048,840 |
| 2016-08-04 | $19.12 | $19.22 | $18.80 | $19.01 | $19.01 | 8,416,920 |
| 2016-08-03 | $18.50 | $19.28 | $18.27 | $19.25 | $19.25 | 13,917,600 |
| 2016-08-02 | $19.03 | $19.33 | $18.68 | $18.85 | $18.85 | 12,748,380 |
| 2016-08-01 | $18.29 | $18.85 | $17.50 | $18.68 | $18.68 | 12,709,890 |
| 2016-07-29 | $18.14 | $18.51 | $18.05 | $18.41 | $18.41 | 6,941,210 |
| 2016-07-28 | $18.03 | $18.47 | $17.76 | $18.15 | $18.15 | 8,122,610 |
| 2016-07-27 | $19.83 | $19.84 | $18.20 | $18.37 | $18.37 | 15,150,140 |
| 2016-07-26 | $19.37 | $20.02 | $19.20 | $19.79 | $19.79 | 17,878,320 |
| 2016-07-25 | $19.16 | $19.50 | $19.10 | $19.36 | $19.36 | 11,093,240 |
| 2016-07-22 | $18.88 | $19.51 | $18.38 | $19.45 | $19.45 | 16,058,780 |
| 2016-07-21 | $19.00 | $19.15 | $18.85 | $18.92 | $18.92 | 9,608,360 |
| 2016-07-20 | $19.27 | $19.49 | $19.11 | $19.19 | $19.19 | 10,310,270 |
| 2016-07-19 | $19.46 | $19.50 | $19.00 | $19.28 | $19.28 | 10,989,980 |
| 2016-07-18 | $19.50 | $19.68 | $19.40 | $19.52 | $19.52 | 12,151,900 |
| 2016-07-15 | $19.45 | $19.53 | $19.28 | $19.50 | $19.50 | 8,896,120 |
| 2016-07-14 | $19.50 | $19.62 | $19.22 | $19.40 | $19.40 | 10,819,410 |
| 2016-07-13 | $20.05 | $20.23 | $19.48 | $19.70 | $19.70 | 21,513,450 |
| 2016-07-12 | $19.96 | $20.52 | $19.80 | $20.23 | $20.23 | 17,659,110 |
| 2016-07-11 | $19.92 | $20.69 | $19.92 | $20.01 | $20.01 | 22,239,210 |
| 2016-07-08 | $19.96 | $20.43 | $19.63 | $20.17 | $20.17 | 24,423,210 |
| 2016-07-07 | $20.20 | $20.20 | $19.45 | $20.01 | $20.01 | 17,926,060 |
| 2016-07-06 | $20.08 | $20.49 | $19.68 | $20.14 | $20.14 | 28,314,440 |
| 2016-07-05 | $19.43 | $20.42 | $19.30 | $20.35 | $20.35 | 34,344,140 |
| 2016-07-04 | $18.87 | $19.46 | $18.80 | $19.45 | $19.45 | 22,938,480 |
| 2016-07-01 | $18.97 | $19.27 | $18.79 | $19.01 | $19.01 | 21,274,340 |
| 2016-06-30 | $19.40 | $19.59 | $18.66 | $18.90 | $18.90 | 34,339,100 |
| 2016-06-29 | $19.14 | $20.76 | $19.14 | $19.99 | $19.99 | 57,766,040 |
| 2016-06-28 | $21.26 | $22.25 | $21.26 | $21.26 | $21.26 | 47,220,900 |
| 2016-06-27 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-22 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-21 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-17 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-16 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-15 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-14 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-13 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-03 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-06-01 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-31 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-30 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-27 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-26 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-25 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-19 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-18 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-17 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-16 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-13 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-11 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-05 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-04 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-03 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-05-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-27 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-26 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-25 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-22 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-21 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-19 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-18 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-15 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-14 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-13 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-11 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-05 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-04 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-04-01 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-31 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-30 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-25 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-22 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-21 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-18 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-17 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-16 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-15 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-14 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-11 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-04 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-03 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-03-01 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-26 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-25 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-22 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-19 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-18 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-17 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-16 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-15 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-11 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-05 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-04 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-03 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-02-01 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-27 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-26 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-25 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-22 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-21 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-20 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-19 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-18 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-15 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-14 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-13 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-12 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-11 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-06 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-05 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-04 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2016-01-01 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-31 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-30 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-29 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-28 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-25 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-24 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-23 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-22 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-21 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-18 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-17 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-16 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-15 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-14 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-11 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-10 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-09 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-08 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-07 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-04 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-03 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-02 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-12-01 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-11-30 | $23.62 | $23.62 | $23.62 | $23.62 | $23.62 | 0 |
| 2015-11-27 | $22.57 | $24.34 | $22.30 | $23.62 | $23.62 | 14,880,230 |
| 2015-11-26 | $23.05 | $23.40 | $22.50 | $22.69 | $22.69 | 6,183,540 |
| 2015-11-25 | $22.68 | $24.28 | $22.40 | $23.28 | $23.28 | 11,837,810 |
| 2015-11-24 | $21.54 | $23.28 | $21.42 | $23.17 | $23.17 | 17,232,020 |
| 2015-11-23 | $21.73 | $21.84 | $21.08 | $21.81 | $21.81 | 8,154,820 |
| 2015-11-20 | $21.90 | $22.25 | $21.08 | $21.74 | $21.74 | 9,109,210 |
| 2015-11-19 | $21.49 | $22.44 | $20.98 | $21.96 | $21.96 | 11,301,530 |
| 2015-11-18 | $22.17 | $22.60 | $20.80 | $21.30 | $21.30 | 9,437,730 |
| 2015-11-17 | $21.11 | $22.42 | $21.11 | $22.42 | $22.42 | 14,901,630 |
| 2015-11-16 | $18.81 | $20.44 | $18.81 | $20.38 | $20.38 | 10,347,560 |
| 2015-11-13 | $19.01 | $19.80 | $18.83 | $19.39 | $19.39 | 10,529,520 |
| 2015-11-12 | $19.83 | $19.84 | $19.23 | $19.37 | $19.37 | 6,688,050 |
| 2015-11-11 | $19.68 | $20.01 | $19.48 | $19.83 | $19.83 | 8,928,070 |
| 2015-11-10 | $19.25 | $20.46 | $19.10 | $20.11 | $20.11 | 13,833,020 |
| 2015-11-09 | $18.50 | $19.58 | $18.21 | $19.39 | $19.39 | 11,766,420 |
| 2015-11-06 | $18.50 | $19.07 | $18.50 | $18.67 | $18.67 | 9,248,990 |
| 2015-11-05 | $18.01 | $18.75 | $17.66 | $18.37 | $18.37 | 13,477,410 |
| 2015-11-04 | $17.11 | $18.19 | $17.09 | $18.00 | $18.00 | 6,811,960 |
| 2015-11-03 | $16.91 | $17.30 | $16.81 | $17.10 | $17.10 | 4,050,270 |
| 2015-11-02 | $17.20 | $17.50 | $16.80 | $17.01 | $17.01 | 5,204,730 |
| 2015-10-30 | $17.97 | $18.20 | $17.42 | $17.68 | $17.68 | 5,055,900 |
| 2015-10-29 | $18.19 | $18.26 | $17.70 | $17.96 | $17.96 | 5,418,570 |
| 2015-10-28 | $18.00 | $18.31 | $17.70 | $18.06 | $18.06 | 8,772,460 |
| 2015-10-27 | $18.20 | $18.25 | $16.90 | $18.00 | $18.00 | 7,772,640 |
| 2015-10-26 | $18.49 | $18.69 | $17.89 | $18.25 | $18.25 | 9,374,470 |
| 2015-10-23 | $18.30 | $18.60 | $17.85 | $18.37 | $18.37 | 11,268,830 |
| 2015-10-22 | $17.63 | $18.68 | $17.25 | $18.49 | $18.49 | 13,101,320 |
| 2015-10-21 | $19.83 | $19.85 | $17.87 | $17.87 | $17.87 | 14,620,710 |
| 2015-10-20 | $19.85 | $20.18 | $19.59 | $19.85 | $19.85 | 11,683,340 |
| 2015-10-19 | $19.00 | $20.55 | $18.80 | $19.96 | $19.96 | 16,909,560 |
| 2015-10-16 | $18.93 | $20.35 | $18.75 | $19.25 | $19.25 | 21,142,380 |
| 2015-10-15 | $17.50 | $19.19 | $17.39 | $18.93 | $18.93 | 24,543,240 |
| 2015-10-14 | $17.00 | $18.09 | $16.62 | $17.77 | $17.77 | 22,449,960 |
| 2015-10-13 | $16.60 | $17.44 | $16.47 | $17.29 | $17.29 | 19,378,720 |
| 2015-10-12 | $16.00 | $17.00 | $15.85 | $16.75 | $16.75 | 18,775,650 |
| 2015-10-09 | $16.01 | $16.17 | $15.59 | $16.01 | $16.01 | 11,147,330 |
| 2015-10-08 | $15.97 | $16.30 | $15.77 | $16.02 | $16.02 | 10,100,410 |
| 2015-10-07 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2015-10-06 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2015-10-05 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2015-10-02 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2015-10-01 | $15.60 | $15.60 | $15.60 | $15.60 | $15.60 | 0 |
| 2015-09-30 | $16.12 | $16.30 | $15.53 | $15.60 | $15.60 | 8,438,740 |
| 2015-09-29 | $15.65 | $16.90 | $15.23 | $16.07 | $16.07 | 13,751,990 |
| 2015-09-28 | $15.49 | $16.26 | $15.20 | $16.12 | $16.12 | 9,222,320 |
| 2015-09-25 | $16.56 | $17.01 | $15.01 | $15.47 | $15.47 | 11,679,810 |
| 2015-09-24 | $16.42 | $16.80 | $16.20 | $16.42 | $16.42 | 10,484,090 |
| 2015-09-23 | $16.67 | $17.11 | $16.16 | $16.39 | $16.39 | 15,090,890 |
| 2015-09-22 | $17.47 | $17.82 | $17.10 | $17.29 | $17.29 | 21,621,090 |
| 2015-09-21 | $16.18 | $17.52 | $15.92 | $17.47 | $17.47 | 22,698,320 |
| 2015-09-18 | $15.81 | $16.99 | $15.27 | $16.57 | $16.57 | 18,973,450 |
| 2015-09-17 | $15.80 | $17.48 | $15.56 | $15.72 | $15.72 | 24,232,070 |
| 2015-09-16 | $14.67 | $16.14 | $14.00 | $16.14 | $16.14 | 20,270,590 |
| 2015-09-15 | $15.35 | $15.88 | $14.67 | $14.67 | $14.67 | 14,939,430 |
| 2015-09-14 | $17.70 | $18.53 | $15.72 | $16.30 | $16.30 | 27,478,480 |
| 2015-09-11 | $17.35 | $17.56 | $16.78 | $17.38 | $17.38 | 23,798,670 |
| 2015-09-10 | $16.60 | $17.54 | $16.00 | $16.39 | $16.39 | 23,166,660 |
| 2015-09-09 | $15.56 | $16.76 | $15.31 | $16.76 | $16.76 | 25,810,570 |
| 2015-09-08 | $15.45 | $15.50 | $13.92 | $15.24 | $15.24 | 17,419,640 |
| 2015-09-07 | $15.36 | $16.10 | $14.60 | $15.43 | $15.43 | 19,701,960 |
| 2015-09-04 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2015-09-03 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 0 |
| 2015-09-02 | $15.00 | $16.90 | $14.89 | $14.89 | $14.89 | 16,251,640 |
| 2015-09-01 | $16.82 | $17.80 | $16.54 | $16.54 | $16.54 | 14,703,240 |
| 2015-08-31 | $20.00 | $20.00 | $18.38 | $18.38 | $18.38 | 23,635,910 |
| 2015-08-28 | $18.71 | $20.42 | $17.67 | $20.42 | $20.42 | 27,942,120 |
| 2015-08-27 | $19.30 | $20.50 | $18.16 | $18.56 | $18.56 | 28,633,760 |
| 2015-08-26 | $22.42 | $22.95 | $20.18 | $20.18 | $20.18 | 29,850,650 |
| 2015-08-25 | $22.42 | $23.50 | $22.42 | $22.42 | $22.42 | 14,957,670 |
| 2015-08-24 | $25.51 | $27.00 | $24.91 | $24.91 | $24.91 | 16,068,530 |
| 2015-08-21 | $27.00 | $30.43 | $25.43 | $27.68 | $27.68 | 37,219,300 |
| 2015-08-20 | $26.60 | $28.19 | $26.37 | $28.19 | $28.19 | 38,157,120 |
| 2015-08-19 | $22.77 | $25.63 | $22.70 | $25.63 | $25.63 | 24,253,070 |
| 2015-08-18 | $24.70 | $27.10 | $22.77 | $23.30 | $23.30 | 28,888,860 |
| 2015-08-17 | $24.84 | $25.50 | $24.20 | $25.06 | $25.06 | 22,439,040 |
| 2015-08-14 | $22.04 | $23.83 | $22.04 | $23.83 | $23.83 | 27,857,580 |
| 2015-08-13 | $21.03 | $21.98 | $20.88 | $21.66 | $21.66 | 14,564,270 |
| 2015-08-12 | $23.26 | $23.47 | $21.70 | $21.85 | $21.85 | 23,102,730 |
| 2015-08-11 | $21.84 | $24.02 | $21.70 | $23.26 | $23.26 | 28,103,730 |
| 2015-08-10 | $22.00 | $22.51 | $21.50 | $22.20 | $22.20 | 20,897,280 |
| 2015-08-07 | $20.85 | $21.60 | $20.41 | $21.19 | $21.19 | 19,481,320 |
| 2015-08-06 | $21.16 | $23.00 | $20.82 | $21.40 | $21.40 | 27,683,040 |
| 2015-08-05 | $20.06 | $23.00 | $20.00 | $22.19 | $22.19 | 36,000,380 |
| 2015-08-04 | $18.24 | $21.26 | $18.24 | $21.15 | $21.15 | 33,128,050 |
| 2015-08-03 | $22.85 | $24.00 | $20.27 | $20.27 | $20.27 | 36,450,180 |
| 2015-07-31 | $22.52 | $22.52 | $22.02 | $22.52 | $22.52 | 14,260,970 |
| 2015-07-30 | $19.50 | $20.69 | $18.29 | $20.47 | $20.47 | 16,693,460 |
| 2015-07-29 | $17.43 | $18.81 | $17.00 | $18.81 | $18.81 | 14,752,830 |
| 2015-07-28 | $16.01 | $18.96 | $16.01 | $17.10 | $17.10 | 17,042,250 |
| 2015-07-27 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2015-07-24 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2015-07-23 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2015-07-22 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2015-07-21 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2015-07-20 | $17.79 | $17.79 | $17.79 | $17.79 | $17.79 | 0 |
| 2015-07-17 | $17.00 | $17.80 | $16.60 | $17.79 | $17.79 | 13,827,980 |
| 2015-07-16 | $13.99 | $16.93 | $13.99 | $16.18 | $16.18 | 14,526,040 |
| 2015-07-15 | $16.26 | $16.26 | $14.82 | $15.39 | $15.39 | 30,214,640 |
| 2015-07-14 | $14.78 | $14.78 | $14.78 | $14.78 | $14.78 | 794,250 |
| 2015-07-13 | $13.44 | $13.44 | $13.44 | $13.44 | $13.44 | 2,035,220 |
| 2015-07-10 | $12.10 | $12.22 | $11.77 | $12.22 | $12.22 | 5,653,680 |
| 2015-07-09 | $9.17 | $11.11 | $9.16 | $11.11 | $11.11 | 14,296,840 |
| 2015-07-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,165,400 |
| 2015-07-07 | $11.80 | $11.80 | $11.22 | $11.22 | $11.22 | 13,693,190 |
| 2015-07-06 | $15.00 | $15.00 | $12.47 | $12.47 | $12.47 | 10,480,980 |
| 2015-07-03 | $13.90 | $15.33 | $13.85 | $13.85 | $13.85 | 8,777,110 |
| 2015-07-02 | $17.29 | $17.29 | $15.39 | $15.39 | $15.39 | 9,273,570 |
| 2015-07-01 | $18.80 | $19.55 | $17.09 | $17.10 | $17.10 | 8,614,410 |
Tibet Tourism Company Ltd (600749) News Headlines
Recent Tibet Tourism Company Ltd (600749) News
Similar Companies to Tibet Tourism Company Ltd (600749) 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 | -- | -- | -- |