Shanghai Material Trading Company Ltd (600822) Exchange: SHG
Data as of Aug. 27, 2025
$12.38 ($-0.05) -0.40%
Shanghai Material Trading Company Ltd - Daily Information
Click for more stock information on Shanghai Material Trading Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $12.39 |
| Previous Close | $12.38 |
| High | $12.42 |
| Low | $12.28 |
| Adjusted Open | $12.39 |
| Previous Adjusted Close | $12.38 |
| Adjusted High | $12.42 |
| Adjusted Low | $12.28 |
About Shanghai Material Trading Company Ltd (600822)
Shanghai Material Trading Co., Ltd. is principally engaged in the trading of metal, oil products and automobiles. The Company operates its businesses in domestic and overseas markets. Through its subsidiaries, the Company is also involved in the trading of metal materials, chemical materials, construction materials, woods, automobile and other mechanical and electrical products, as well as the operation of hotels and property management.
Invest in Shanghai Material Trading Company Ltd (600822)
Historical Stock Data for Shanghai Material Trading Company Ltd (600822)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $12.39 | $12.42 | $12.28 | $12.38 | $12.38 | 12,007,720 |
| 2025-08-25 | $12.57 | $12.57 | $12.36 | $12.43 | $12.43 | 19,635,330 |
| 2025-08-22 | $12.55 | $12.72 | $12.40 | $12.57 | $12.57 | 18,086,990 |
| 2025-08-21 | $13.10 | $13.10 | $12.50 | $12.60 | $12.60 | 33,563,540 |
| 2025-08-20 | $12.35 | $13.09 | $12.25 | $13.03 | $13.03 | 50,509,610 |
| 2025-08-19 | $12.04 | $12.52 | $12.03 | $12.35 | $12.35 | 25,799,000 |
| 2025-08-18 | $12.00 | $12.14 | $11.98 | $12.08 | $12.08 | 12,297,650 |
| 2025-08-15 | $11.93 | $12.06 | $11.93 | $12.00 | $12.00 | 11,206,300 |
| 2025-08-14 | $12.14 | $12.32 | $11.96 | $11.97 | $11.97 | 18,856,200 |
| 2025-08-13 | $12.21 | $12.21 | $12.00 | $12.14 | $12.14 | 12,085,560 |
| 2025-08-12 | $12.28 | $12.30 | $12.06 | $12.18 | $12.18 | 12,938,000 |
| 2025-08-11 | $12.06 | $12.23 | $12.04 | $12.20 | $12.20 | 14,486,700 |
| 2025-08-08 | $11.98 | $12.08 | $11.89 | $12.03 | $12.03 | 10,061,850 |
| 2025-08-07 | $11.93 | $12.05 | $11.89 | $12.00 | $12.00 | 11,266,350 |
| 2025-08-06 | $12.26 | $12.26 | $11.98 | $11.99 | $11.99 | 16,085,810 |
| 2025-08-05 | $12.02 | $12.15 | $11.95 | $12.15 | $12.15 | 14,385,730 |
| 2025-08-04 | $11.87 | $12.02 | $11.82 | $11.99 | $11.99 | 8,612,620 |
| 2025-08-01 | $12.08 | $12.16 | $11.89 | $11.96 | $11.96 | 11,094,120 |
| 2025-07-31 | $12.23 | $12.33 | $12.02 | $12.11 | $12.11 | 13,964,670 |
| 2025-07-30 | $12.62 | $12.66 | $12.19 | $12.27 | $12.27 | 19,819,600 |
| 2025-07-29 | $12.69 | $12.70 | $12.43 | $12.56 | $12.56 | 20,217,600 |
| 2025-07-28 | $12.62 | $12.77 | $12.52 | $12.68 | $12.68 | 21,988,810 |
| 2025-07-25 | $12.77 | $12.98 | $12.59 | $12.62 | $12.62 | 34,103,300 |
| 2025-07-24 | $12.53 | $13.11 | $12.53 | $12.89 | $12.89 | 42,592,210 |
| 2025-07-23 | $13.30 | $14.00 | $12.80 | $12.85 | $12.85 | 64,858,010 |
| 2025-07-22 | $14.85 | $15.00 | $14.18 | $14.18 | $14.18 | 69,623,870 |
| 2025-07-21 | $15.10 | $16.70 | $14.56 | $15.76 | $15.76 | 95,967,840 |
| 2025-07-18 | $14.82 | $16.38 | $14.48 | $15.40 | $15.40 | 91,571,740 |
| 2025-07-17 | $14.93 | $16.09 | $14.93 | $16.09 | $16.09 | 76,119,020 |
| 2025-07-16 | $14.37 | $14.63 | $13.30 | $14.63 | $14.63 | 74,815,970 |
| 2025-07-15 | $12.09 | $13.30 | $11.61 | $13.30 | $13.30 | 68,407,300 |
| 2025-07-14 | $12.09 | $12.09 | $11.92 | $12.09 | $12.09 | 33,024,980 |
| 2025-07-11 | $10.07 | $10.99 | $10.01 | $10.99 | $10.99 | 34,270,920 |
| 2025-07-10 | $9.86 | $10.00 | $9.83 | $9.99 | $9.99 | 7,794,750 |
| 2025-07-09 | $9.91 | $9.96 | $9.83 | $9.85 | $9.85 | 8,682,600 |
| 2025-07-08 | $9.90 | $9.98 | $9.85 | $9.94 | $9.94 | 10,753,800 |
| 2025-07-07 | $9.78 | $9.97 | $9.78 | $9.92 | $9.92 | 17,418,540 |
| 2025-07-04 | $10.65 | $11.08 | $10.27 | $10.30 | $10.30 | 32,009,660 |
| 2025-07-03 | $9.94 | $10.11 | $9.92 | $10.07 | $10.07 | 6,733,690 |
| 2025-07-02 | $10.02 | $10.08 | $9.91 | $9.99 | $9.99 | 4,779,220 |
| 2025-06-30 | $9.91 | $9.95 | $9.80 | $9.95 | $9.95 | 4,198,300 |
| 2025-06-27 | $9.80 | $9.94 | $9.80 | $9.85 | $9.85 | 4,167,800 |
| 2025-06-26 | $9.93 | $9.96 | $9.80 | $9.82 | $9.82 | 7,040,700 |
| 2025-06-25 | $9.92 | $10.00 | $9.84 | $9.97 | $9.97 | 5,573,200 |
| 2025-06-24 | $9.79 | $9.94 | $9.77 | $9.92 | $9.92 | 5,163,800 |
| 2025-06-23 | $9.57 | $9.76 | $9.51 | $9.74 | $9.74 | 3,700,700 |
| 2025-06-20 | $9.58 | $9.68 | $9.51 | $9.61 | $9.61 | 4,248,200 |
| 2025-06-19 | $9.75 | $9.80 | $9.56 | $9.59 | $9.59 | 4,998,000 |
| 2025-06-18 | $9.84 | $9.84 | $9.66 | $9.75 | $9.75 | 4,660,100 |
| 2025-06-17 | $9.90 | $9.95 | $9.75 | $9.85 | $9.85 | 5,852,600 |
| 2025-06-13 | $10.36 | $10.58 | $9.90 | $9.94 | $9.94 | 13,346,600 |
| 2025-06-12 | $10.19 | $10.60 | $10.10 | $10.40 | $10.40 | 15,587,800 |
| 2025-06-11 | $10.10 | $10.31 | $10.04 | $10.26 | $10.26 | 8,228,360 |
| 2025-06-10 | $10.27 | $10.51 | $10.00 | $10.11 | $10.11 | 10,029,900 |
| 2025-06-09 | $10.22 | $10.33 | $10.19 | $10.27 | $10.27 | 5,231,600 |
| 2025-06-06 | $10.28 | $10.39 | $10.18 | $10.24 | $10.24 | 4,510,500 |
| 2025-06-05 | $10.39 | $10.48 | $10.28 | $10.31 | $10.31 | 6,046,800 |
| 2025-06-04 | $10.39 | $10.42 | $10.15 | $10.40 | $10.40 | 9,385,200 |
| 2025-06-03 | $10.43 | $10.65 | $10.39 | $10.42 | $10.42 | 8,210,800 |
| 2025-05-30 | $10.67 | $10.67 | $10.30 | $10.53 | $10.53 | 8,641,600 |
| 2025-05-29 | $10.40 | $10.78 | $10.33 | $10.61 | $10.61 | 10,984,000 |
| 2025-05-28 | $10.59 | $10.75 | $10.38 | $10.42 | $10.42 | 8,893,200 |
| 2025-05-27 | $10.50 | $10.95 | $10.35 | $10.65 | $10.65 | 12,366,200 |
| 2025-05-26 | $10.51 | $10.58 | $10.38 | $10.56 | $10.56 | 6,695,600 |
| 2025-05-23 | $10.85 | $10.92 | $10.49 | $10.52 | $10.52 | 13,646,600 |
| 2025-05-22 | $11.27 | $11.40 | $10.81 | $10.98 | $10.98 | 20,448,700 |
| 2025-05-21 | $11.20 | $11.26 | $11.03 | $11.09 | $11.09 | 16,510,200 |
| 2025-05-20 | $10.86 | $11.38 | $10.66 | $11.24 | $11.24 | 27,829,600 |
| 2025-05-19 | $10.69 | $11.08 | $10.55 | $10.87 | $10.87 | 19,089,810 |
| 2025-05-16 | $10.82 | $10.89 | $10.40 | $10.58 | $10.58 | 18,051,600 |
| 2025-05-15 | $10.70 | $11.20 | $10.60 | $10.91 | $10.91 | 36,058,680 |
| 2025-05-14 | $10.47 | $10.88 | $10.28 | $10.74 | $10.74 | 23,303,600 |
| 2025-05-13 | $10.72 | $10.86 | $10.37 | $10.47 | $10.47 | 14,561,500 |
| 2025-05-12 | $10.50 | $10.97 | $10.20 | $10.65 | $10.65 | 29,691,880 |
| 2025-05-09 | $10.95 | $10.96 | $10.30 | $10.41 | $10.41 | 20,466,300 |
| 2025-05-08 | $10.88 | $11.02 | $10.79 | $10.89 | $10.89 | 18,735,390 |
| 2025-05-07 | $11.08 | $11.20 | $10.88 | $10.91 | $10.91 | 26,587,170 |
| 2025-05-06 | $10.73 | $11.11 | $10.63 | $11.11 | $11.11 | 36,377,080 |
| 2025-04-30 | $10.98 | $11.29 | $10.68 | $10.88 | $10.88 | 37,650,170 |
| 2025-04-29 | $11.15 | $11.77 | $10.72 | $10.98 | $10.98 | 55,095,600 |
| 2025-04-28 | $11.03 | $11.59 | $10.62 | $11.59 | $11.59 | 61,403,970 |
| 2025-04-25 | $9.58 | $10.54 | $9.50 | $10.54 | $10.54 | 27,487,520 |
| 2025-04-24 | $9.71 | $9.89 | $9.55 | $9.58 | $9.58 | 15,113,500 |
| 2025-04-23 | $10.06 | $10.10 | $9.70 | $9.73 | $9.73 | 30,274,050 |
| 2025-04-22 | $9.68 | $10.35 | $9.68 | $10.13 | $10.13 | 39,814,450 |
| 2025-04-21 | $9.18 | $9.44 | $9.12 | $9.41 | $9.41 | 7,334,900 |
| 2025-04-18 | $9.24 | $9.39 | $9.18 | $9.23 | $9.23 | 5,383,700 |
| 2025-04-17 | $9.26 | $9.46 | $9.18 | $9.24 | $9.24 | 7,677,900 |
| 2025-04-16 | $9.51 | $9.88 | $9.26 | $9.41 | $9.41 | 13,221,400 |
| 2025-04-15 | $9.40 | $9.75 | $9.38 | $9.61 | $9.61 | 12,328,600 |
| 2025-04-14 | $9.23 | $9.77 | $9.22 | $9.51 | $9.51 | 17,628,360 |
| 2025-04-11 | $8.80 | $9.87 | $8.80 | $9.41 | $9.41 | 23,443,150 |
| 2025-04-10 | $8.84 | $9.20 | $8.84 | $8.97 | $8.97 | 9,764,700 |
| 2025-04-09 | $8.29 | $8.75 | $7.82 | $8.67 | $8.67 | 9,301,300 |
| 2025-04-08 | $8.67 | $8.68 | $8.20 | $8.42 | $8.42 | 6,919,300 |
| 2025-04-07 | $9.00 | $9.13 | $8.56 | $8.56 | $8.56 | 8,336,300 |
| 2025-04-03 | $9.28 | $9.55 | $9.25 | $9.51 | $9.51 | 4,922,400 |
| 2025-04-02 | $9.39 | $9.43 | $9.31 | $9.35 | $9.35 | 2,241,900 |
| 2025-04-01 | $9.39 | $9.51 | $9.38 | $9.38 | $9.38 | 3,796,600 |
| 2025-03-31 | $9.54 | $9.56 | $9.28 | $9.39 | $9.39 | 5,846,300 |
| 2025-03-28 | $9.91 | $9.95 | $9.64 | $9.64 | $9.64 | 6,245,900 |
| 2025-03-27 | $10.00 | $10.18 | $9.89 | $9.97 | $9.97 | 8,502,600 |
| 2025-03-26 | $9.85 | $10.02 | $9.85 | $9.98 | $9.98 | 4,283,400 |
| 2025-03-25 | $9.92 | $9.92 | $9.75 | $9.90 | $9.90 | 5,179,700 |
| 2025-03-24 | $9.98 | $10.19 | $9.67 | $9.84 | $9.84 | 11,645,100 |
| 2025-03-21 | $9.90 | $10.02 | $9.85 | $9.97 | $9.97 | 7,656,800 |
| 2025-03-20 | $9.97 | $10.04 | $9.91 | $9.95 | $9.95 | 6,040,700 |
| 2025-03-19 | $10.20 | $10.20 | $9.90 | $10.01 | $10.01 | 12,963,700 |
| 2025-03-18 | $10.35 | $10.36 | $10.12 | $10.17 | $10.17 | 12,251,800 |
| 2025-03-17 | $9.81 | $10.49 | $9.79 | $10.39 | $10.39 | 25,373,500 |
| 2025-03-14 | $9.61 | $9.85 | $9.58 | $9.82 | $9.82 | 8,548,670 |
| 2025-03-13 | $9.56 | $9.63 | $9.45 | $9.63 | $9.63 | 7,135,500 |
| 2025-03-12 | $9.55 | $9.60 | $9.54 | $9.57 | $9.57 | 5,045,200 |
| 2025-03-11 | $9.42 | $9.55 | $9.39 | $9.54 | $9.54 | 4,815,560 |
| 2025-03-10 | $9.48 | $9.55 | $9.43 | $9.52 | $9.52 | 3,328,810 |
| 2025-03-07 | $9.60 | $9.60 | $9.46 | $9.48 | $9.48 | 5,755,300 |
| 2025-03-06 | $9.54 | $9.66 | $9.50 | $9.64 | $9.64 | 5,870,010 |
| 2025-03-05 | $9.61 | $9.65 | $9.36 | $9.56 | $9.56 | 5,540,700 |
| 2025-03-04 | $9.40 | $9.72 | $9.33 | $9.63 | $9.63 | 6,548,860 |
| 2025-03-03 | $9.56 | $9.67 | $9.42 | $9.46 | $9.46 | 7,481,000 |
| 2025-02-28 | $9.80 | $9.83 | $9.50 | $9.53 | $9.53 | 8,998,160 |
| 2025-02-27 | $9.69 | $9.94 | $9.66 | $9.83 | $9.83 | 11,174,660 |
| 2025-02-26 | $9.64 | $9.74 | $9.63 | $9.66 | $9.66 | 4,698,500 |
| 2025-02-25 | $9.73 | $9.80 | $9.61 | $9.65 | $9.65 | 6,328,410 |
| 2025-02-24 | $9.73 | $9.87 | $9.69 | $9.80 | $9.80 | 6,619,800 |
| 2025-02-20 | $9.62 | $9.98 | $9.60 | $9.84 | $9.84 | 11,598,300 |
| 2025-02-19 | $9.56 | $9.66 | $9.54 | $9.62 | $9.62 | 5,080,410 |
| 2025-02-18 | $9.88 | $9.89 | $9.57 | $9.59 | $9.59 | 6,564,200 |
| 2025-02-17 | $9.90 | $9.97 | $9.82 | $9.90 | $9.90 | 6,570,100 |
| 2025-02-14 | $9.93 | $10.03 | $9.83 | $9.90 | $9.90 | 6,650,800 |
| 2025-02-13 | $10.03 | $10.05 | $9.91 | $9.93 | $9.93 | 5,668,000 |
| 2025-02-12 | $9.95 | $10.02 | $9.89 | $10.02 | $10.02 | 6,605,400 |
| 2025-02-11 | $10.02 | $10.09 | $9.92 | $9.99 | $9.99 | 6,649,700 |
| 2025-02-10 | $9.75 | $10.03 | $9.72 | $10.02 | $10.02 | 7,550,500 |
| 2025-02-07 | $9.75 | $9.85 | $9.62 | $9.74 | $9.74 | 7,466,500 |
| 2025-02-06 | $9.52 | $9.70 | $9.39 | $9.70 | $9.70 | 5,780,600 |
| 2025-02-05 | $9.44 | $9.56 | $9.38 | $9.52 | $9.52 | 4,252,500 |
| 2025-01-27 | $9.68 | $9.73 | $9.42 | $9.42 | $9.42 | 4,004,500 |
| 2025-01-24 | $9.40 | $9.60 | $9.32 | $9.58 | $9.58 | 5,604,000 |
| 2025-01-23 | $9.50 | $9.68 | $9.41 | $9.41 | $9.41 | 6,841,500 |
| 2025-01-22 | $9.61 | $9.61 | $9.40 | $9.41 | $9.41 | 4,732,930 |
| 2025-01-21 | $9.69 | $9.75 | $9.53 | $9.61 | $9.61 | 5,244,200 |
| 2025-01-20 | $9.76 | $9.79 | $9.53 | $9.68 | $9.68 | 7,206,600 |
| 2025-01-17 | $9.71 | $9.76 | $9.60 | $9.70 | $9.70 | 5,263,100 |
| 2025-01-16 | $9.83 | $10.02 | $9.65 | $9.76 | $9.76 | 10,638,800 |
| 2025-01-15 | $9.60 | $10.33 | $9.54 | $9.84 | $9.84 | 15,052,900 |
| 2025-01-14 | $9.31 | $9.61 | $9.23 | $9.60 | $9.60 | 6,718,700 |
| 2025-01-13 | $9.18 | $9.23 | $8.89 | $9.21 | $9.21 | 5,218,310 |
| 2025-01-09 | $9.50 | $9.65 | $9.47 | $9.54 | $9.54 | 4,836,710 |
| 2025-01-08 | $9.55 | $9.69 | $9.29 | $9.57 | $9.57 | 7,810,160 |
| 2025-01-07 | $9.40 | $9.55 | $9.29 | $9.53 | $9.53 | 6,757,480 |
| 2025-01-06 | $9.67 | $9.69 | $9.27 | $9.42 | $9.42 | 8,030,000 |
| 2025-01-03 | $10.21 | $10.21 | $9.56 | $9.68 | $9.68 | 10,468,300 |
| 2025-01-02 | $10.22 | $10.49 | $10.03 | $10.07 | $10.07 | 10,770,360 |
| 2024-12-31 | $10.32 | $10.55 | $10.13 | $10.22 | $10.22 | 9,589,140 |
| 2024-12-30 | $10.48 | $10.48 | $10.17 | $10.33 | $10.33 | 7,421,000 |
| 2024-12-27 | $10.29 | $10.59 | $10.19 | $10.48 | $10.48 | 10,241,010 |
| 2024-12-26 | $10.43 | $10.59 | $10.30 | $10.35 | $10.35 | 12,709,400 |
| 2024-12-25 | $10.60 | $10.96 | $10.22 | $10.50 | $10.50 | 28,151,970 |
| 2024-12-24 | $11.39 | $11.72 | $11.08 | $11.31 | $11.31 | 31,413,980 |
| 2024-12-23 | $11.30 | $11.30 | $10.55 | $10.65 | $10.65 | 16,087,980 |
| 2024-12-20 | $11.27 | $11.71 | $11.27 | $11.34 | $11.34 | 14,485,400 |
| 2024-12-19 | $11.35 | $11.73 | $11.23 | $11.40 | $11.40 | 16,958,100 |
| 2024-12-18 | $11.30 | $12.00 | $11.01 | $11.70 | $11.70 | 26,239,910 |
| 2024-12-17 | $12.01 | $12.16 | $11.22 | $11.26 | $11.26 | 19,567,500 |
| 2024-12-16 | $12.04 | $12.22 | $11.81 | $11.99 | $11.99 | 22,985,100 |
| 2024-12-13 | $12.50 | $12.76 | $12.14 | $12.25 | $12.25 | 34,850,980 |
| 2024-12-12 | $12.22 | $13.09 | $12.12 | $12.55 | $12.55 | 59,622,580 |
| 2024-12-11 | $11.36 | $11.94 | $11.36 | $11.94 | $11.94 | 16,130,720 |
| 2024-12-10 | $11.04 | $11.20 | $10.84 | $10.85 | $10.85 | 13,307,040 |
| 2024-12-09 | $11.29 | $11.29 | $10.80 | $10.83 | $10.83 | 16,637,980 |
| 2024-12-06 | $11.23 | $11.32 | $10.91 | $11.27 | $11.27 | 16,373,000 |
| 2024-12-05 | $11.30 | $11.38 | $11.18 | $11.32 | $11.32 | 13,912,790 |
| 2024-12-04 | $11.94 | $12.01 | $11.26 | $11.37 | $11.37 | 21,006,450 |
| 2024-12-03 | $12.30 | $12.50 | $11.86 | $11.94 | $11.94 | 23,974,250 |
| 2024-12-02 | $12.33 | $12.49 | $12.13 | $12.38 | $12.38 | 23,175,490 |
| 2024-11-29 | $11.98 | $12.58 | $11.88 | $12.33 | $12.33 | 26,310,810 |
| 2024-11-28 | $11.77 | $12.56 | $11.69 | $12.15 | $12.15 | 27,614,470 |
| 2024-11-27 | $11.85 | $11.95 | $11.09 | $11.86 | $11.86 | 24,967,040 |
| 2024-11-26 | $11.63 | $12.59 | $11.35 | $12.19 | $12.19 | 28,803,860 |
| 2024-11-25 | $12.08 | $12.34 | $11.28 | $11.82 | $11.82 | 32,638,300 |
| 2024-11-22 | $12.54 | $13.32 | $12.12 | $12.16 | $12.16 | 44,585,060 |
| 2024-11-21 | $12.28 | $13.69 | $11.88 | $12.93 | $12.93 | 57,704,120 |
| 2024-11-20 | $11.66 | $12.77 | $11.50 | $12.53 | $12.53 | 54,416,500 |
| 2024-11-19 | $12.51 | $13.95 | $12.19 | $12.19 | $12.19 | 64,354,340 |
| 2024-11-18 | $12.00 | $13.54 | $11.08 | $13.54 | $13.54 | 81,434,150 |
| 2024-11-15 | $10.45 | $12.31 | $10.27 | $12.31 | $12.31 | 62,565,030 |
| 2024-11-14 | $12.05 | $12.05 | $10.84 | $11.19 | $11.19 | 66,921,170 |
| 2024-11-13 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 6,306,100 |
| 2024-11-12 | $10.01 | $10.12 | $9.87 | $9.95 | $9.95 | 11,400,780 |
| 2024-11-11 | $10.08 | $10.09 | $9.83 | $9.99 | $9.99 | 12,834,220 |
| 2024-11-08 | $10.15 | $10.32 | $9.92 | $10.18 | $10.18 | 18,268,750 |
| 2024-11-07 | $9.78 | $10.48 | $9.68 | $10.26 | $10.26 | 23,097,500 |
| 2024-11-06 | $9.75 | $10.16 | $9.50 | $9.91 | $9.91 | 21,843,950 |
| 2024-11-05 | $9.58 | $9.78 | $9.48 | $9.66 | $9.66 | 10,720,610 |
| 2024-11-04 | $9.28 | $9.57 | $9.25 | $9.54 | $9.54 | 7,957,170 |
| 2024-11-01 | $9.72 | $9.90 | $9.27 | $9.28 | $9.28 | 13,553,700 |
| 2024-10-31 | $9.55 | $9.96 | $9.38 | $9.80 | $9.80 | 16,237,100 |
| 2024-10-30 | $9.58 | $9.68 | $9.45 | $9.65 | $9.65 | 10,424,800 |
| 2024-10-29 | $9.97 | $10.04 | $9.60 | $9.63 | $9.63 | 16,460,150 |
| 2024-10-28 | $9.54 | $10.17 | $9.51 | $10.07 | $10.07 | 22,003,230 |
| 2024-10-25 | $9.14 | $9.61 | $9.12 | $9.55 | $9.55 | 18,368,170 |
| 2024-10-24 | $9.04 | $9.28 | $9.00 | $9.15 | $9.15 | 8,207,400 |
| 2024-10-23 | $9.00 | $9.19 | $8.98 | $9.03 | $9.03 | 9,006,000 |
| 2024-10-22 | $8.79 | $9.08 | $8.79 | $9.05 | $9.05 | 9,919,100 |
| 2024-10-21 | $8.96 | $8.96 | $8.78 | $8.86 | $8.86 | 9,640,740 |
| 2024-10-18 | $8.69 | $8.94 | $8.66 | $8.87 | $8.87 | 8,454,930 |
| 2024-10-17 | $8.69 | $8.87 | $8.69 | $8.70 | $8.70 | 6,686,500 |
| 2024-10-16 | $8.68 | $8.85 | $8.64 | $8.76 | $8.76 | 6,842,400 |
| 2024-10-15 | $8.77 | $8.95 | $8.69 | $8.70 | $8.70 | 8,146,200 |
| 2024-10-14 | $8.70 | $8.86 | $8.55 | $8.86 | $8.86 | 8,687,000 |
| 2024-10-11 | $8.70 | $8.94 | $8.57 | $8.72 | $8.72 | 11,997,080 |
| 2024-10-10 | $8.56 | $8.96 | $8.56 | $8.77 | $8.77 | 13,230,800 |
| 2024-10-09 | $9.32 | $9.32 | $8.55 | $8.57 | $8.57 | 18,117,830 |
| 2024-10-08 | $10.06 | $10.12 | $8.97 | $9.50 | $9.50 | 28,011,440 |
| 2024-09-30 | $8.78 | $9.29 | $8.61 | $9.23 | $9.23 | 25,819,270 |
| 2024-09-27 | $8.43 | $8.59 | $8.29 | $8.58 | $8.58 | 11,414,470 |
| 2024-09-26 | $8.03 | $8.36 | $8.03 | $8.36 | $8.36 | 13,352,500 |
| 2024-09-25 | $8.04 | $8.25 | $8.03 | $8.05 | $8.05 | 11,927,900 |
| 2024-09-24 | $7.76 | $8.03 | $7.76 | $8.03 | $8.03 | 10,113,800 |
| 2024-09-23 | $8.05 | $8.05 | $7.81 | $7.82 | $7.82 | 8,613,730 |
| 2024-09-20 | $8.00 | $8.09 | $7.88 | $8.05 | $8.05 | 12,384,370 |
| 2024-09-19 | $7.70 | $8.05 | $7.68 | $7.99 | $7.99 | 14,817,700 |
| 2024-09-18 | $7.51 | $8.20 | $7.41 | $7.88 | $7.88 | 17,095,300 |
| 2024-09-13 | $7.49 | $7.92 | $7.42 | $7.58 | $7.58 | 11,762,120 |
| 2024-09-12 | $7.38 | $7.58 | $7.38 | $7.43 | $7.43 | 7,099,560 |
| 2024-09-11 | $7.58 | $7.66 | $7.47 | $7.50 | $7.50 | 12,301,250 |
| 2024-09-10 | $8.15 | $8.37 | $7.81 | $8.00 | $8.00 | 19,856,150 |
| 2024-09-09 | $7.52 | $8.07 | $7.42 | $7.74 | $7.74 | 10,847,550 |
| 2024-09-06 | $7.56 | $7.78 | $7.56 | $7.58 | $7.58 | 7,160,980 |
| 2024-09-05 | $7.44 | $7.64 | $7.43 | $7.56 | $7.56 | 4,236,200 |
| 2024-09-04 | $7.40 | $7.53 | $7.35 | $7.46 | $7.46 | 4,264,200 |
| 2024-09-03 | $7.38 | $7.45 | $7.31 | $7.44 | $7.44 | 3,900,900 |
| 2024-09-02 | $7.40 | $7.48 | $7.28 | $7.28 | $7.28 | 3,411,700 |
| 2024-08-30 | $7.21 | $7.50 | $7.20 | $7.41 | $7.41 | 4,421,100 |
| 2024-08-29 | $7.17 | $7.25 | $7.11 | $7.23 | $7.23 | 2,211,300 |
| 2024-08-28 | $7.13 | $7.25 | $7.01 | $7.17 | $7.17 | 3,430,000 |
| 2024-08-27 | $7.41 | $7.43 | $7.11 | $7.13 | $7.13 | 4,323,180 |
| 2024-08-26 | $7.35 | $7.51 | $7.31 | $7.43 | $7.43 | 2,870,500 |
| 2024-08-23 | $7.33 | $7.46 | $7.30 | $7.37 | $7.37 | 2,416,800 |
| 2024-08-22 | $7.54 | $7.58 | $7.40 | $7.41 | $7.41 | 3,390,810 |
| 2024-08-21 | $7.55 | $7.75 | $7.51 | $7.59 | $7.59 | 3,564,680 |
| 2024-08-20 | $7.74 | $7.74 | $7.56 | $7.58 | $7.58 | 3,190,800 |
| 2024-08-19 | $7.75 | $7.78 | $7.66 | $7.74 | $7.74 | 2,281,000 |
| 2024-08-16 | $7.83 | $7.86 | $7.71 | $7.73 | $7.73 | 2,895,000 |
| 2024-08-15 | $7.73 | $7.85 | $7.65 | $7.83 | $7.83 | 4,016,600 |
| 2024-08-14 | $7.78 | $7.85 | $7.75 | $7.75 | $7.75 | 2,471,400 |
| 2024-08-13 | $7.67 | $7.80 | $7.67 | $7.79 | $7.79 | 3,023,900 |
| 2024-08-12 | $7.89 | $7.90 | $7.67 | $7.70 | $7.70 | 5,701,500 |
| 2024-08-09 | $8.10 | $8.19 | $7.93 | $7.93 | $7.93 | 6,567,800 |
| 2024-08-08 | $8.10 | $8.22 | $8.05 | $8.12 | $8.12 | 4,954,800 |
| 2024-08-07 | $8.24 | $8.28 | $8.16 | $8.18 | $8.18 | 4,831,800 |
| 2024-08-06 | $8.25 | $8.33 | $8.00 | $8.24 | $8.24 | 9,546,900 |
| 2024-08-05 | $8.49 | $8.56 | $8.13 | $8.13 | $8.13 | 10,654,100 |
| 2024-08-02 | $8.68 | $8.80 | $8.50 | $8.55 | $8.55 | 12,940,530 |
| 2024-08-01 | $8.80 | $8.96 | $8.68 | $8.78 | $8.78 | 13,687,900 |
| 2024-07-31 | $8.96 | $8.96 | $8.57 | $8.82 | $8.82 | 21,050,730 |
| 2024-07-30 | $8.50 | $8.97 | $8.34 | $8.88 | $8.88 | 22,685,500 |
| 2024-07-29 | $8.43 | $8.78 | $8.29 | $8.49 | $8.49 | 14,873,200 |
| 2024-07-26 | $8.28 | $8.66 | $8.24 | $8.44 | $8.44 | 16,745,700 |
| 2024-07-25 | $8.02 | $8.49 | $7.97 | $8.24 | $8.24 | 13,421,300 |
| 2024-07-24 | $8.15 | $8.38 | $8.05 | $8.10 | $8.10 | 15,180,940 |
| 2024-07-23 | $7.96 | $8.73 | $7.93 | $8.48 | $8.48 | 26,005,690 |
| 2024-07-22 | $8.28 | $8.28 | $8.05 | $8.06 | $8.06 | 17,595,700 |
| 2024-07-19 | $9.00 | $9.00 | $8.27 | $8.33 | $8.33 | 27,052,790 |
| 2024-07-18 | $9.22 | $9.60 | $9.01 | $9.05 | $9.05 | 42,342,420 |
| 2024-07-17 | $8.40 | $8.87 | $8.15 | $8.87 | $8.87 | 20,788,870 |
| 2024-07-16 | $7.84 | $8.17 | $7.83 | $8.06 | $8.06 | 8,938,040 |
| 2024-07-15 | $7.61 | $8.28 | $7.48 | $8.00 | $8.00 | 9,144,470 |
| 2024-07-12 | $7.69 | $7.80 | $7.65 | $7.69 | $7.69 | 3,252,430 |
| 2024-07-11 | $7.55 | $7.82 | $7.47 | $7.72 | $7.72 | 5,540,950 |
| 2024-07-10 | $7.43 | $7.52 | $7.32 | $7.37 | $7.37 | 2,498,770 |
| 2024-07-09 | $7.43 | $7.55 | $7.30 | $7.55 | $7.55 | 2,561,630 |
| 2024-07-08 | $7.79 | $7.79 | $7.41 | $7.44 | $7.44 | 2,724,490 |
| 2024-07-05 | $7.63 | $7.72 | $7.51 | $7.71 | $7.71 | 1,621,200 |
| 2024-07-04 | $7.82 | $7.87 | $7.60 | $7.66 | $7.66 | 2,791,500 |
| 2024-07-03 | $7.80 | $7.88 | $7.77 | $7.83 | $7.83 | 2,267,800 |
| 2024-07-02 | $7.92 | $7.93 | $7.76 | $7.80 | $7.80 | 3,093,900 |
| 2024-07-01 | $7.72 | $7.83 | $7.67 | $7.81 | $7.81 | 4,702,570 |
| 2024-06-28 | $7.52 | $8.26 | $7.47 | $7.82 | $7.82 | 8,683,630 |
| 2024-06-27 | $7.62 | $7.67 | $7.48 | $7.51 | $7.51 | 2,079,200 |
| 2024-06-26 | $7.55 | $7.66 | $7.45 | $7.64 | $7.64 | 2,619,820 |
| 2024-06-25 | $7.40 | $7.58 | $7.40 | $7.51 | $7.51 | 2,178,920 |
| 2024-06-24 | $7.81 | $7.82 | $7.41 | $7.47 | $7.47 | 3,849,600 |
| 2024-06-21 | $7.80 | $7.89 | $7.74 | $7.84 | $7.84 | 1,665,280 |
| 2024-06-20 | $8.00 | $8.04 | $7.80 | $7.81 | $7.81 | 3,388,500 |
| 2024-06-19 | $8.12 | $8.18 | $8.05 | $8.07 | $8.07 | 2,137,500 |
| 2024-06-18 | $8.10 | $8.19 | $8.07 | $8.16 | $8.16 | 2,154,500 |
| 2024-06-17 | $8.22 | $8.22 | $8.09 | $8.14 | $8.14 | 2,106,620 |
| 2024-06-14 | $8.21 | $8.26 | $8.08 | $8.24 | $8.24 | 2,678,900 |
| 2024-06-13 | $8.23 | $8.24 | $8.10 | $8.13 | $8.13 | 2,824,300 |
| 2024-06-12 | $8.02 | $8.37 | $8.00 | $8.23 | $8.23 | 4,898,500 |
| 2024-06-11 | $8.01 | $8.01 | $7.88 | $7.99 | $7.99 | 2,310,200 |
| 2024-06-07 | $7.95 | $8.03 | $7.85 | $8.03 | $8.03 | 4,087,920 |
| 2024-06-06 | $8.20 | $8.38 | $7.78 | $7.85 | $7.85 | 9,945,260 |
| 2024-06-05 | $8.45 | $8.77 | $8.38 | $8.40 | $8.40 | 8,082,400 |
| 2024-06-04 | $8.17 | $8.84 | $8.11 | $8.59 | $8.59 | 12,138,530 |
| 2024-06-03 | $8.28 | $8.36 | $8.10 | $8.20 | $8.20 | 4,395,710 |
| 2024-05-31 | $8.45 | $8.48 | $8.32 | $8.35 | $8.35 | 3,428,800 |
| 2024-05-30 | $8.30 | $8.65 | $8.15 | $8.35 | $8.35 | 6,431,500 |
| 2024-05-29 | $8.49 | $8.61 | $8.23 | $8.33 | $8.33 | 6,017,280 |
| 2024-05-28 | $8.74 | $8.78 | $8.48 | $8.49 | $8.49 | 4,199,630 |
| 2024-05-27 | $8.74 | $8.80 | $8.70 | $8.79 | $8.79 | 2,535,230 |
| 2024-05-24 | $8.80 | $8.81 | $8.69 | $8.70 | $8.70 | 2,961,400 |
| 2024-05-23 | $9.00 | $9.00 | $8.72 | $8.74 | $8.74 | 5,925,840 |
| 2024-05-22 | $9.02 | $9.07 | $8.99 | $9.04 | $9.04 | 3,259,640 |
| 2024-05-21 | $9.17 | $9.19 | $8.96 | $9.04 | $9.04 | 6,453,400 |
| 2024-05-20 | $9.09 | $9.38 | $8.92 | $9.20 | $9.20 | 13,822,480 |
| 2024-05-17 | $8.87 | $8.97 | $8.82 | $8.95 | $8.95 | 4,412,670 |
| 2024-05-16 | $8.90 | $9.02 | $8.83 | $8.87 | $8.87 | 4,429,050 |
| 2024-05-15 | $9.01 | $9.02 | $8.89 | $8.90 | $8.90 | 3,914,250 |
| 2024-05-14 | $8.92 | $9.09 | $8.92 | $9.04 | $9.04 | 4,283,000 |
| 2024-05-13 | $9.00 | $9.09 | $8.86 | $8.96 | $8.96 | 5,374,200 |
| 2024-05-10 | $9.00 | $9.19 | $8.88 | $9.07 | $9.07 | 8,376,460 |
| 2024-05-09 | $8.87 | $9.02 | $8.82 | $8.97 | $8.97 | 5,444,600 |
| 2024-05-08 | $9.16 | $9.16 | $8.90 | $8.90 | $8.90 | 8,142,820 |
| 2024-05-07 | $9.17 | $9.24 | $9.10 | $9.17 | $9.17 | 7,267,830 |
| 2024-05-06 | $9.20 | $9.22 | $9.07 | $9.19 | $9.19 | 10,734,300 |
| 2024-04-30 | $9.25 | $9.26 | $8.99 | $9.18 | $9.18 | 16,071,790 |
| 2024-04-29 | $9.06 | $9.63 | $9.01 | $9.52 | $9.52 | 16,120,430 |
| 2024-04-26 | $9.00 | $9.11 | $8.91 | $9.07 | $9.07 | 8,329,370 |
| 2024-04-25 | $8.92 | $9.02 | $8.88 | $8.91 | $8.91 | 6,808,910 |
| 2024-04-24 | $8.76 | $8.89 | $8.71 | $8.89 | $8.89 | 5,817,700 |
| 2024-04-23 | $8.80 | $8.92 | $8.75 | $8.76 | $8.76 | 6,668,000 |
| 2024-04-22 | $8.79 | $8.98 | $8.56 | $8.83 | $8.83 | 8,005,770 |
| 2024-04-19 | $8.75 | $8.99 | $8.71 | $8.77 | $8.77 | 7,524,120 |
| 2024-04-18 | $9.04 | $9.09 | $8.83 | $8.88 | $8.88 | 12,227,350 |
| 2024-04-17 | $8.51 | $9.20 | $8.51 | $9.12 | $9.12 | 15,989,880 |
| 2024-04-16 | $9.04 | $9.06 | $8.44 | $8.44 | $8.44 | 19,374,240 |
| 2024-04-15 | $10.12 | $10.25 | $9.29 | $9.38 | $9.38 | 23,711,570 |
| 2024-04-12 | $10.41 | $10.51 | $10.17 | $10.32 | $10.32 | 16,870,700 |
| 2024-04-11 | $10.52 | $10.59 | $10.27 | $10.34 | $10.34 | 18,905,100 |
| 2024-04-10 | $10.85 | $10.95 | $10.56 | $10.57 | $10.57 | 36,348,010 |
| 2024-04-09 | $10.17 | $11.19 | $10.08 | $11.19 | $11.19 | 44,738,580 |
| 2024-04-08 | $9.95 | $10.45 | $9.70 | $10.17 | $10.17 | 23,828,100 |
| 2024-04-03 | $9.86 | $10.18 | $9.82 | $10.03 | $10.03 | 17,440,270 |
| 2024-04-02 | $9.70 | $10.05 | $9.55 | $9.94 | $9.94 | 15,390,900 |
| 2024-04-01 | $9.58 | $9.72 | $9.58 | $9.70 | $9.70 | 8,836,800 |
| 2024-03-29 | $9.48 | $9.63 | $9.43 | $9.56 | $9.56 | 7,411,250 |
| 2024-03-28 | $9.24 | $9.58 | $9.22 | $9.46 | $9.46 | 9,729,900 |
| 2024-03-27 | $9.95 | $9.99 | $9.28 | $9.33 | $9.33 | 14,974,200 |
| 2024-03-26 | $9.84 | $10.23 | $9.82 | $10.02 | $10.02 | 12,902,600 |
| 2024-03-25 | $9.87 | $10.15 | $9.83 | $9.87 | $9.87 | 14,723,640 |
| 2024-03-22 | $9.98 | $10.12 | $9.76 | $9.99 | $9.99 | 14,369,600 |
| 2024-03-21 | $10.05 | $10.15 | $9.95 | $10.02 | $10.02 | 12,751,810 |
| 2024-03-20 | $10.05 | $10.18 | $9.95 | $10.09 | $10.09 | 12,827,280 |
| 2024-03-19 | $10.15 | $10.27 | $9.97 | $10.00 | $10.00 | 17,543,350 |
| 2024-03-18 | $10.17 | $10.44 | $10.10 | $10.22 | $10.22 | 19,536,550 |
| 2024-03-15 | $10.20 | $10.25 | $10.02 | $10.19 | $10.19 | 19,789,190 |
| 2024-03-14 | $9.66 | $10.67 | $9.66 | $10.28 | $10.28 | 39,234,750 |
| 2024-03-13 | $9.70 | $9.84 | $9.61 | $9.77 | $9.77 | 27,870,420 |
| 2024-03-12 | $9.43 | $10.35 | $9.39 | $9.93 | $9.93 | 47,423,050 |
| 2024-03-11 | $9.32 | $9.41 | $9.31 | $9.41 | $9.41 | 9,597,880 |
| 2024-03-08 | $9.20 | $9.43 | $9.12 | $9.40 | $9.40 | 11,839,940 |
| 2024-03-07 | $9.31 | $9.49 | $9.22 | $9.26 | $9.26 | 13,877,570 |
| 2024-03-06 | $9.00 | $9.29 | $9.00 | $9.22 | $9.22 | 9,888,550 |
| 2024-03-05 | $9.30 | $9.35 | $9.10 | $9.12 | $9.12 | 10,776,970 |
| 2024-03-04 | $9.60 | $9.63 | $9.19 | $9.39 | $9.39 | 13,135,800 |
| 2024-03-01 | $9.47 | $9.60 | $9.30 | $9.52 | $9.52 | 18,413,900 |
| 2024-02-29 | $9.18 | $9.49 | $9.02 | $9.48 | $9.48 | 21,135,950 |
| 2024-02-28 | $9.95 | $10.13 | $9.20 | $9.31 | $9.31 | 31,334,300 |
| 2024-02-27 | $9.59 | $10.09 | $9.52 | $9.98 | $9.98 | 30,943,580 |
| 2024-02-26 | $9.70 | $9.80 | $9.44 | $9.57 | $9.57 | 20,157,750 |
| 2024-02-23 | $9.49 | $9.57 | $9.32 | $9.55 | $9.55 | 20,625,780 |
| 2024-02-22 | $9.25 | $9.64 | $9.18 | $9.50 | $9.50 | 24,438,120 |
| 2024-02-21 | $9.13 | $9.84 | $9.02 | $9.29 | $9.29 | 30,803,250 |
| 2024-02-20 | $9.10 | $9.40 | $8.80 | $9.34 | $9.34 | 25,554,100 |
| 2024-02-19 | $8.82 | $9.10 | $8.58 | $9.04 | $9.04 | 21,266,670 |
| 2024-02-08 | $8.37 | $8.85 | $8.23 | $8.69 | $8.69 | 18,785,020 |
| 2024-02-07 | $8.58 | $8.90 | $8.28 | $8.30 | $8.30 | 22,308,260 |
| 2024-02-06 | $8.02 | $8.87 | $7.90 | $8.62 | $8.62 | 23,032,920 |
| 2024-02-05 | $9.00 | $9.02 | $8.33 | $8.33 | $8.33 | 28,261,450 |
| 2024-02-02 | $9.20 | $9.48 | $8.64 | $9.25 | $9.25 | 34,629,980 |
| 2024-02-01 | $9.17 | $9.64 | $9.06 | $9.08 | $9.08 | 28,847,740 |
| 2024-01-31 | $9.99 | $10.14 | $9.60 | $9.60 | $9.60 | 39,475,010 |
| 2024-01-30 | $10.90 | $11.43 | $10.67 | $10.67 | $10.67 | 58,064,060 |
| 2024-01-29 | $13.71 | $13.71 | $11.72 | $11.85 | $11.85 | 83,907,220 |
| 2024-01-26 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 4,722,610 |
| 2024-01-25 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 1,972,300 |
| 2024-01-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,019,700 |
| 2024-01-23 | $9.06 | $9.36 | $8.94 | $9.36 | $9.36 | 5,069,540 |
| 2024-01-22 | $9.04 | $9.07 | $8.45 | $8.51 | $8.51 | 6,398,980 |
| 2024-01-19 | $9.20 | $9.26 | $9.02 | $9.02 | $9.02 | 4,350,200 |
| 2024-01-18 | $9.19 | $9.32 | $8.93 | $9.22 | $9.22 | 6,046,230 |
| 2024-01-17 | $9.50 | $9.60 | $9.26 | $9.27 | $9.27 | 3,699,700 |
| 2024-01-16 | $9.59 | $9.61 | $9.32 | $9.51 | $9.51 | 4,853,770 |
| 2024-01-15 | $9.58 | $9.68 | $9.50 | $9.62 | $9.62 | 3,097,370 |
| 2024-01-12 | $9.87 | $9.88 | $9.56 | $9.59 | $9.59 | 5,482,310 |
| 2024-01-11 | $9.78 | $9.88 | $9.68 | $9.86 | $9.86 | 3,847,610 |
| 2024-01-10 | $9.79 | $9.82 | $9.58 | $9.73 | $9.73 | 4,295,600 |
| 2024-01-09 | $9.60 | $9.86 | $9.60 | $9.80 | $9.80 | 6,439,900 |
| 2024-01-08 | $9.76 | $9.80 | $9.60 | $9.60 | $9.60 | 4,841,330 |
| 2024-01-05 | $10.00 | $10.00 | $9.68 | $9.74 | $9.74 | 5,924,390 |
| 2024-01-04 | $10.05 | $10.09 | $9.91 | $9.98 | $9.98 | 5,264,690 |
| 2024-01-03 | $10.12 | $10.13 | $9.96 | $10.07 | $10.07 | 5,354,730 |
| 2024-01-02 | $10.19 | $10.26 | $9.97 | $10.10 | $10.10 | 7,229,080 |
| 2024-01-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2023-12-29 | $9.93 | $10.18 | $9.88 | $10.13 | $10.13 | 9,127,410 |
| 2023-12-28 | $9.78 | $10.00 | $9.44 | $9.94 | $9.94 | 11,199,020 |
| 2023-12-27 | $10.04 | $10.11 | $9.71 | $9.80 | $9.80 | 9,800,940 |
| 2023-12-26 | $10.09 | $10.46 | $9.94 | $10.10 | $10.10 | 10,320,320 |
| 2023-12-25 | $10.38 | $10.50 | $9.94 | $10.09 | $10.09 | 11,064,960 |
| 2023-12-22 | $10.90 | $10.93 | $10.37 | $10.49 | $10.49 | 15,207,750 |
| 2023-12-21 | $11.36 | $11.36 | $10.63 | $11.03 | $11.03 | 16,750,270 |
| 2023-12-20 | $12.10 | $12.20 | $11.28 | $11.44 | $11.44 | 18,576,910 |
| 2023-12-19 | $12.60 | $12.65 | $12.18 | $12.24 | $12.24 | 22,043,490 |
| 2023-12-18 | $12.06 | $12.99 | $11.90 | $12.79 | $12.79 | 36,035,050 |
| 2023-12-15 | $12.15 | $12.30 | $11.70 | $12.29 | $12.29 | 29,022,170 |
| 2023-12-14 | $11.53 | $12.50 | $11.50 | $12.09 | $12.09 | 33,374,340 |
| 2023-12-13 | $11.50 | $11.67 | $11.45 | $11.45 | $11.45 | 10,615,660 |
| 2023-12-12 | $11.40 | $11.65 | $11.30 | $11.59 | $11.59 | 12,678,350 |
| 2023-12-11 | $11.35 | $11.50 | $11.08 | $11.40 | $11.40 | 17,527,470 |
| 2023-12-08 | $12.00 | $12.49 | $11.56 | $11.61 | $11.61 | 31,813,210 |
| 2023-12-07 | $11.52 | $12.10 | $11.38 | $11.95 | $11.95 | 23,407,650 |
| 2023-12-06 | $11.51 | $11.95 | $11.46 | $11.58 | $11.58 | 15,569,190 |
| 2023-12-05 | $12.12 | $12.15 | $11.61 | $11.72 | $11.72 | 26,355,180 |
| 2023-12-04 | $12.18 | $12.79 | $12.16 | $12.26 | $12.26 | 31,079,880 |
| 2023-12-01 | $12.20 | $12.49 | $12.05 | $12.21 | $12.21 | 29,310,540 |
| 2023-11-30 | $12.25 | $13.09 | $12.12 | $12.14 | $12.14 | 51,576,320 |
| 2023-11-29 | $11.37 | $12.75 | $11.22 | $12.75 | $12.75 | 39,399,030 |
| 2023-11-28 | $11.42 | $11.88 | $11.27 | $11.59 | $11.59 | 35,579,240 |
| 2023-11-27 | $10.83 | $11.99 | $10.63 | $11.27 | $11.27 | 28,987,160 |
| 2023-11-24 | $11.20 | $11.20 | $10.82 | $10.90 | $10.90 | 6,783,600 |
| 2023-11-23 | $11.03 | $11.13 | $10.96 | $11.10 | $11.10 | 7,266,500 |
| 2023-11-22 | $10.89 | $11.42 | $10.88 | $10.99 | $10.99 | 12,083,540 |
| 2023-11-21 | $11.10 | $11.12 | $10.90 | $10.95 | $10.95 | 6,543,900 |
| 2023-11-20 | $10.95 | $11.12 | $10.82 | $11.12 | $11.12 | 8,935,530 |
| 2023-11-17 | $10.81 | $10.91 | $10.70 | $10.91 | $10.91 | 5,207,830 |
| 2023-11-16 | $10.91 | $10.94 | $10.81 | $10.81 | $10.81 | 5,623,930 |
| 2023-11-15 | $10.92 | $11.09 | $10.76 | $11.00 | $11.00 | 12,392,320 |
| 2023-11-14 | $10.90 | $10.94 | $10.71 | $10.81 | $10.81 | 6,518,200 |
| 2023-11-13 | $10.56 | $10.84 | $10.55 | $10.84 | $10.84 | 9,024,100 |
| 2023-11-10 | $10.61 | $10.61 | $10.43 | $10.54 | $10.54 | 4,675,200 |
| 2023-11-09 | $10.80 | $10.85 | $10.57 | $10.64 | $10.64 | 6,964,700 |
| 2023-11-08 | $10.88 | $11.13 | $10.80 | $10.85 | $10.85 | 9,316,000 |
| 2023-11-07 | $11.01 | $11.01 | $10.75 | $10.97 | $10.97 | 8,573,290 |
| 2023-11-06 | $10.74 | $10.92 | $10.65 | $10.91 | $10.91 | 9,396,210 |
| 2023-11-03 | $10.85 | $10.99 | $10.66 | $10.68 | $10.68 | 11,071,990 |
| 2023-11-02 | $10.69 | $11.19 | $10.68 | $10.82 | $10.82 | 18,286,280 |
| 2023-11-01 | $10.33 | $10.75 | $10.33 | $10.68 | $10.68 | 9,231,380 |
| 2023-10-31 | $10.60 | $10.85 | $10.29 | $10.43 | $10.43 | 10,070,200 |
| 2023-10-30 | $10.66 | $10.73 | $10.45 | $10.55 | $10.55 | 5,859,710 |
| 2023-10-27 | $10.55 | $10.74 | $10.46 | $10.68 | $10.68 | 5,356,590 |
| 2023-10-26 | $10.47 | $10.59 | $10.33 | $10.55 | $10.55 | 4,569,700 |
| 2023-10-25 | $10.63 | $10.78 | $10.50 | $10.52 | $10.52 | 5,392,500 |
| 2023-10-24 | $10.38 | $10.73 | $10.37 | $10.64 | $10.64 | 4,842,240 |
| 2023-10-23 | $10.66 | $10.70 | $10.31 | $10.36 | $10.36 | 3,957,800 |
| 2023-10-20 | $10.58 | $10.78 | $10.56 | $10.60 | $10.60 | 3,677,700 |
| 2023-10-19 | $10.74 | $10.84 | $10.62 | $10.64 | $10.64 | 2,858,800 |
| 2023-10-18 | $10.86 | $10.90 | $10.65 | $10.72 | $10.72 | 4,587,980 |
| 2023-10-17 | $10.91 | $10.98 | $10.82 | $10.87 | $10.87 | 3,400,440 |
| 2023-10-16 | $10.98 | $11.01 | $10.88 | $10.92 | $10.92 | 3,031,300 |
| 2023-10-13 | $11.20 | $11.21 | $10.93 | $10.95 | $10.95 | 4,792,000 |
| 2023-10-12 | $11.16 | $11.30 | $11.07 | $11.20 | $11.20 | 3,625,200 |
| 2023-10-11 | $11.22 | $11.29 | $11.10 | $11.12 | $11.12 | 3,624,500 |
| 2023-10-10 | $11.34 | $11.62 | $11.21 | $11.22 | $11.22 | 5,644,100 |
| 2023-10-09 | $11.33 | $11.40 | $11.19 | $11.29 | $11.29 | 3,545,500 |
| 2023-09-28 | $11.37 | $11.53 | $11.29 | $11.38 | $11.38 | 4,249,120 |
| 2023-09-27 | $11.38 | $11.53 | $11.20 | $11.32 | $11.32 | 5,178,500 |
| 2023-09-26 | $11.20 | $11.43 | $11.09 | $11.27 | $11.27 | 5,483,710 |
| 2023-09-25 | $11.45 | $11.52 | $11.11 | $11.27 | $11.27 | 6,966,500 |
| 2023-09-22 | $11.24 | $11.54 | $11.19 | $11.52 | $11.52 | 6,295,030 |
| 2023-09-21 | $11.42 | $11.43 | $11.16 | $11.18 | $11.18 | 4,551,500 |
| 2023-09-20 | $11.41 | $11.53 | $11.34 | $11.37 | $11.37 | 4,028,060 |
| 2023-09-19 | $11.61 | $11.70 | $11.40 | $11.42 | $11.42 | 5,134,800 |
| 2023-09-18 | $11.67 | $11.93 | $11.50 | $11.67 | $11.67 | 7,755,070 |
| 2023-09-15 | $11.52 | $11.67 | $11.42 | $11.59 | $11.59 | 6,011,100 |
| 2023-09-14 | $11.45 | $11.65 | $11.32 | $11.58 | $11.58 | 6,633,520 |
| 2023-09-13 | $11.50 | $11.68 | $11.37 | $11.54 | $11.54 | 4,196,600 |
| 2023-09-12 | $11.55 | $11.68 | $11.54 | $11.59 | $11.59 | 3,644,800 |
| 2023-09-11 | $11.46 | $11.65 | $11.37 | $11.62 | $11.62 | 5,903,400 |
| 2023-09-08 | $11.56 | $11.59 | $11.37 | $11.38 | $11.38 | 5,823,300 |
| 2023-09-07 | $11.85 | $11.86 | $11.50 | $11.58 | $11.58 | 7,100,630 |
| 2023-09-06 | $11.81 | $11.98 | $11.78 | $11.85 | $11.85 | 6,129,930 |
| 2023-09-05 | $12.21 | $12.30 | $11.77 | $11.94 | $11.94 | 11,426,460 |
| 2023-09-04 | $12.17 | $12.54 | $12.12 | $12.38 | $12.38 | 10,372,560 |
| 2023-09-01 | $12.02 | $12.20 | $11.95 | $12.14 | $12.14 | 8,116,550 |
| 2023-08-31 | $12.00 | $12.18 | $11.90 | $12.00 | $12.00 | 7,426,610 |
| 2023-08-30 | $12.58 | $12.58 | $11.88 | $12.00 | $12.00 | 11,884,230 |
| 2023-08-29 | $11.77 | $12.38 | $11.76 | $12.31 | $12.31 | 9,334,450 |
| 2023-08-28 | $12.42 | $12.43 | $11.77 | $11.79 | $11.79 | 8,128,560 |
| 2023-08-25 | $12.10 | $12.15 | $11.68 | $11.70 | $11.70 | 8,383,690 |
| 2023-08-24 | $12.02 | $12.29 | $11.94 | $12.15 | $12.15 | 6,152,200 |
| 2023-08-23 | $12.26 | $12.30 | $12.01 | $12.05 | $12.05 | 5,275,920 |
| 2023-08-22 | $12.14 | $12.33 | $12.00 | $12.30 | $12.30 | 6,698,900 |
| 2023-08-21 | $12.30 | $12.46 | $12.13 | $12.14 | $12.14 | 5,808,300 |
| 2023-08-18 | $12.58 | $12.73 | $12.25 | $12.30 | $12.30 | 8,060,730 |
| 2023-08-17 | $12.15 | $12.73 | $12.11 | $12.68 | $12.68 | 10,621,280 |
| 2023-08-16 | $12.39 | $12.51 | $12.25 | $12.27 | $12.27 | 5,805,250 |
| 2023-08-15 | $12.61 | $12.74 | $12.36 | $12.43 | $12.43 | 6,590,870 |
| 2023-08-14 | $12.28 | $12.60 | $12.26 | $12.57 | $12.57 | 7,811,120 |
| 2023-08-11 | $12.74 | $12.78 | $12.38 | $12.39 | $12.39 | 8,499,400 |
| 2023-08-10 | $12.65 | $12.79 | $12.50 | $12.72 | $12.72 | 9,277,220 |
| 2023-08-09 | $13.00 | $13.26 | $12.65 | $12.69 | $12.69 | 13,249,130 |
| 2023-08-08 | $13.38 | $13.66 | $12.96 | $13.07 | $13.07 | 18,322,250 |
| 2023-08-07 | $13.38 | $13.55 | $13.15 | $13.28 | $13.28 | 15,681,200 |
| 2023-08-04 | $12.93 | $13.70 | $12.91 | $13.29 | $13.29 | 23,290,530 |
| 2023-08-03 | $13.13 | $13.30 | $12.89 | $12.96 | $12.96 | 11,200,940 |
| 2023-08-02 | $13.10 | $13.52 | $13.00 | $13.16 | $13.16 | 14,510,320 |
| 2023-08-01 | $12.90 | $13.59 | $12.70 | $13.11 | $13.11 | 17,820,610 |
| 2023-07-31 | $12.70 | $13.07 | $12.63 | $12.95 | $12.95 | 11,125,010 |
| 2023-07-28 | $13.14 | $13.23 | $12.88 | $13.02 | $13.02 | 9,508,180 |
| 2023-07-27 | $13.45 | $13.68 | $12.95 | $13.02 | $13.02 | 14,077,760 |
| 2023-07-26 | $13.24 | $13.45 | $13.11 | $13.43 | $13.43 | 12,479,220 |
| 2023-07-25 | $13.17 | $13.40 | $13.03 | $13.30 | $13.30 | 11,754,700 |
| 2023-07-24 | $12.94 | $13.15 | $12.88 | $13.00 | $13.00 | 8,137,990 |
| 2023-07-21 | $13.00 | $13.31 | $12.90 | $12.94 | $12.94 | 12,034,000 |
| 2023-07-20 | $13.42 | $13.50 | $13.13 | $13.19 | $13.19 | 11,560,050 |
| 2023-07-19 | $13.22 | $13.38 | $13.00 | $13.28 | $13.28 | 15,640,930 |
| 2023-07-18 | $13.72 | $13.72 | $13.24 | $13.28 | $13.28 | 15,168,850 |
| 2023-07-17 | $14.03 | $14.07 | $13.13 | $13.68 | $13.68 | 24,036,750 |
| 2023-07-14 | $13.95 | $14.34 | $13.63 | $14.12 | $14.12 | 28,693,200 |
| 2023-07-13 | $13.52 | $14.17 | $13.52 | $13.96 | $13.96 | 27,996,120 |
| 2023-07-12 | $13.94 | $14.16 | $13.45 | $13.56 | $13.56 | 22,659,460 |
| 2023-07-11 | $13.78 | $14.02 | $13.43 | $13.87 | $13.87 | 22,805,600 |
| 2023-07-10 | $13.55 | $13.75 | $13.49 | $13.61 | $13.61 | 11,722,500 |
| 2023-07-07 | $13.65 | $13.68 | $13.35 | $13.54 | $13.54 | 14,475,000 |
| 2023-07-06 | $13.20 | $13.68 | $13.16 | $13.58 | $13.58 | 19,286,310 |
| 2023-07-05 | $14.07 | $14.15 | $13.22 | $13.39 | $13.39 | 35,441,090 |
| 2023-07-04 | $13.86 | $14.42 | $13.62 | $14.30 | $14.30 | 41,709,420 |
| 2023-07-03 | $13.69 | $14.02 | $13.65 | $13.76 | $13.76 | 25,599,530 |
| 2023-06-30 | $13.41 | $13.88 | $13.33 | $13.65 | $13.65 | 23,979,720 |
| 2023-06-29 | $13.45 | $13.83 | $13.37 | $13.61 | $13.61 | 23,738,030 |
| 2023-06-28 | $13.40 | $13.67 | $13.18 | $13.60 | $13.60 | 27,021,570 |
| 2023-06-27 | $14.70 | $14.70 | $13.10 | $13.40 | $13.40 | 46,957,540 |
| 2023-06-26 | $14.00 | $14.60 | $13.88 | $14.55 | $14.55 | 44,514,200 |
| 2023-06-21 | $14.15 | $14.32 | $14.00 | $14.12 | $14.12 | 33,917,550 |
| 2023-06-20 | $14.45 | $14.58 | $13.99 | $14.15 | $14.15 | 41,816,180 |
| 2023-06-19 | $14.63 | $15.05 | $14.48 | $14.52 | $14.52 | 49,048,260 |
| 2023-06-16 | $14.64 | $15.50 | $14.57 | $14.83 | $14.83 | 63,995,260 |
| 2023-06-15 | $15.62 | $15.89 | $15.44 | $15.44 | $15.44 | 42,042,980 |
| 2023-06-14 | $16.92 | $17.49 | $16.30 | $17.15 | $17.15 | 76,073,650 |
| 2023-06-13 | $17.30 | $17.86 | $16.65 | $16.92 | $16.92 | 92,615,070 |
| 2023-06-12 | $15.55 | $16.24 | $14.44 | $16.24 | $16.24 | 59,888,100 |
| 2023-06-09 | $13.96 | $14.76 | $13.95 | $14.76 | $14.76 | 25,230,790 |
| 2023-06-08 | $12.40 | $13.42 | $11.40 | $13.42 | $13.42 | 68,459,840 |
| 2023-06-07 | $10.74 | $12.20 | $10.74 | $12.20 | $12.20 | 42,994,490 |
| 2023-06-06 | $10.49 | $11.09 | $9.82 | $11.09 | $11.09 | 59,746,020 |
| 2023-06-05 | $9.14 | $10.08 | $9.13 | $10.08 | $10.08 | 23,931,120 |
| 2023-06-02 | $9.55 | $9.66 | $9.14 | $9.16 | $9.16 | 26,195,700 |
| 2023-06-01 | $8.84 | $9.74 | $8.82 | $9.74 | $9.74 | 17,399,720 |
| 2023-05-31 | $8.84 | $8.90 | $8.77 | $8.85 | $8.85 | 3,361,720 |
| 2023-05-30 | $8.69 | $8.83 | $8.58 | $8.82 | $8.82 | 2,458,300 |
| 2023-05-29 | $8.64 | $8.78 | $8.60 | $8.66 | $8.66 | 2,407,570 |
| 2023-05-26 | $8.60 | $8.68 | $8.47 | $8.60 | $8.60 | 2,645,020 |
| 2023-05-25 | $8.60 | $8.67 | $8.46 | $8.57 | $8.57 | 3,263,000 |
| 2023-05-24 | $8.63 | $8.76 | $8.58 | $8.58 | $8.58 | 3,515,920 |
| 2023-05-23 | $8.80 | $8.87 | $8.62 | $8.72 | $8.72 | 3,672,620 |
| 2023-05-22 | $9.15 | $9.22 | $8.63 | $8.76 | $8.76 | 5,710,000 |
| 2023-05-19 | $8.90 | $8.90 | $8.77 | $8.80 | $8.80 | 2,445,880 |
| 2023-05-18 | $8.95 | $8.99 | $8.86 | $8.92 | $8.92 | 2,471,700 |
| 2023-05-17 | $8.98 | $8.99 | $8.83 | $8.91 | $8.91 | 2,374,640 |
| 2023-05-16 | $9.05 | $9.10 | $8.91 | $8.96 | $8.96 | 3,076,050 |
| 2023-05-15 | $9.19 | $9.19 | $8.90 | $9.03 | $9.03 | 3,248,910 |
| 2023-05-12 | $8.98 | $9.13 | $8.95 | $9.08 | $9.08 | 3,807,400 |
| 2023-05-11 | $8.90 | $9.09 | $8.85 | $8.99 | $8.99 | 4,463,670 |
| 2023-05-10 | $8.87 | $8.96 | $8.78 | $8.87 | $8.87 | 3,160,100 |
| 2023-05-09 | $8.97 | $8.98 | $8.76 | $8.83 | $8.83 | 5,327,200 |
| 2023-05-08 | $8.74 | $8.87 | $8.66 | $8.82 | $8.82 | 4,849,720 |
| 2023-05-05 | $8.48 | $8.78 | $8.45 | $8.74 | $8.74 | 7,090,800 |
| 2023-05-04 | $8.28 | $8.74 | $8.14 | $8.60 | $8.60 | 10,758,980 |
| 2023-05-03 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-05-02 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2023-04-28 | $8.02 | $8.24 | $8.02 | $8.20 | $8.20 | 3,673,300 |
| 2023-04-27 | $7.92 | $8.13 | $7.92 | $8.04 | $8.04 | 2,372,600 |
| 2023-04-26 | $7.77 | $7.99 | $7.77 | $7.96 | $7.96 | 1,811,250 |
| 2023-04-25 | $7.79 | $7.87 | $7.73 | $7.80 | $7.80 | 3,313,100 |
| 2023-04-24 | $7.75 | $7.93 | $7.72 | $7.82 | $7.82 | 3,098,900 |
| 2023-04-21 | $7.87 | $7.97 | $7.73 | $7.75 | $7.75 | 1,835,450 |
| 2023-04-20 | $7.94 | $8.01 | $7.82 | $7.91 | $7.91 | 1,505,500 |
| 2023-04-19 | $8.06 | $8.08 | $7.93 | $7.98 | $7.98 | 1,452,300 |
| 2023-04-18 | $8.17 | $8.17 | $8.03 | $8.06 | $8.06 | 1,320,100 |
| 2023-04-17 | $8.09 | $8.12 | $8.01 | $8.10 | $8.10 | 1,207,700 |
| 2023-04-14 | $8.09 | $8.17 | $8.05 | $8.09 | $8.09 | 1,438,200 |
| 2023-04-13 | $8.06 | $8.12 | $8.02 | $8.07 | $8.07 | 1,273,900 |
| 2023-04-12 | $8.04 | $8.08 | $8.00 | $8.06 | $8.06 | 1,589,500 |
| 2023-04-11 | $8.06 | $8.06 | $7.98 | $8.02 | $8.02 | 1,586,300 |
| 2023-04-10 | $8.21 | $8.22 | $8.03 | $8.05 | $8.05 | 1,510,900 |
| 2023-04-07 | $8.13 | $8.21 | $8.02 | $8.19 | $8.19 | 1,607,800 |
| 2023-04-06 | $8.10 | $8.18 | $8.01 | $8.05 | $8.05 | 1,175,300 |
| 2023-04-05 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 0 |
| 2023-04-04 | $8.25 | $8.25 | $8.07 | $8.10 | $8.10 | 1,561,500 |
| 2023-04-03 | $8.14 | $8.26 | $8.13 | $8.21 | $8.21 | 1,567,000 |
| 2023-03-31 | $8.07 | $8.22 | $8.06 | $8.21 | $8.21 | 1,509,730 |
| 2023-03-30 | $8.10 | $8.18 | $7.99 | $8.09 | $8.09 | 1,921,300 |
| 2023-03-29 | $8.18 | $8.34 | $8.12 | $8.12 | $8.12 | 1,897,230 |
| 2023-03-28 | $8.33 | $8.38 | $8.20 | $8.25 | $8.25 | 1,593,730 |
| 2023-03-27 | $8.38 | $8.48 | $8.26 | $8.33 | $8.33 | 1,889,700 |
| 2023-03-24 | $8.37 | $8.38 | $8.23 | $8.36 | $8.36 | 2,069,700 |
| 2023-03-23 | $8.42 | $8.45 | $8.29 | $8.37 | $8.37 | 1,467,100 |
| 2023-03-22 | $8.33 | $8.45 | $8.33 | $8.41 | $8.41 | 1,651,200 |
| 2023-03-21 | $8.32 | $8.35 | $8.23 | $8.31 | $8.31 | 1,429,100 |
| 2023-03-20 | $8.18 | $8.34 | $8.18 | $8.25 | $8.25 | 2,134,700 |
| 2023-03-17 | $8.27 | $8.35 | $8.16 | $8.26 | $8.26 | 1,799,110 |
| 2023-03-16 | $8.38 | $8.44 | $8.23 | $8.24 | $8.24 | 2,162,700 |
| 2023-03-15 | $8.35 | $8.41 | $8.25 | $8.38 | $8.38 | 2,362,800 |
| 2023-03-14 | $8.45 | $8.67 | $8.27 | $8.30 | $8.30 | 4,026,900 |
| 2023-03-13 | $8.35 | $8.53 | $8.24 | $8.51 | $8.51 | 7,122,340 |
| 2023-03-10 | $8.44 | $8.87 | $8.36 | $8.57 | $8.57 | 9,240,040 |
| 2023-03-09 | $8.43 | $8.48 | $8.35 | $8.44 | $8.44 | 1,670,200 |
| 2023-03-08 | $8.36 | $8.55 | $8.34 | $8.46 | $8.46 | 2,233,200 |
| 2023-03-07 | $8.51 | $8.75 | $8.43 | $8.44 | $8.44 | 5,456,140 |
| 2023-03-06 | $8.56 | $8.56 | $8.43 | $8.47 | $8.47 | 1,612,710 |
| 2023-03-03 | $8.48 | $8.49 | $8.42 | $8.46 | $8.46 | 1,359,200 |
| 2023-03-02 | $8.47 | $8.49 | $8.42 | $8.46 | $8.46 | 1,340,410 |
| 2023-03-01 | $8.43 | $8.49 | $8.36 | $8.45 | $8.45 | 1,679,030 |
| 2023-02-28 | $8.40 | $8.45 | $8.34 | $8.41 | $8.41 | 1,641,200 |
| 2023-02-27 | $8.43 | $8.44 | $8.34 | $8.41 | $8.41 | 1,540,200 |
| 2023-02-24 | $8.43 | $8.49 | $8.39 | $8.44 | $8.44 | 2,525,700 |
| 2023-02-23 | $8.37 | $8.43 | $8.36 | $8.40 | $8.40 | 2,158,900 |
| 2023-02-22 | $8.38 | $8.39 | $8.33 | $8.39 | $8.39 | 1,263,600 |
| 2023-02-21 | $8.31 | $8.41 | $8.29 | $8.37 | $8.37 | 1,826,700 |
| 2023-02-20 | $8.24 | $8.31 | $8.17 | $8.29 | $8.29 | 1,651,700 |
| 2023-02-17 | $8.19 | $8.30 | $8.18 | $8.20 | $8.20 | 1,815,050 |
| 2023-02-16 | $8.34 | $8.40 | $8.15 | $8.22 | $8.22 | 2,858,400 |
| 2023-02-15 | $8.38 | $8.41 | $8.32 | $8.35 | $8.35 | 1,182,900 |
| 2023-02-14 | $8.39 | $8.40 | $8.30 | $8.36 | $8.36 | 1,497,000 |
| 2023-02-13 | $8.34 | $8.37 | $8.26 | $8.37 | $8.37 | 1,840,750 |
| 2023-02-10 | $8.27 | $8.35 | $8.22 | $8.31 | $8.31 | 1,877,320 |
| 2023-02-09 | $8.20 | $8.27 | $8.16 | $8.25 | $8.25 | 1,744,050 |
| 2023-02-08 | $8.23 | $8.30 | $8.18 | $8.19 | $8.19 | 1,409,850 |
| 2023-02-07 | $8.21 | $8.24 | $8.14 | $8.21 | $8.21 | 1,239,570 |
| 2023-02-06 | $8.23 | $8.28 | $8.13 | $8.20 | $8.20 | 1,519,700 |
| 2023-02-03 | $8.20 | $8.30 | $8.14 | $8.23 | $8.23 | 2,326,470 |
| 2023-02-02 | $8.25 | $8.29 | $8.21 | $8.24 | $8.24 | 2,341,300 |
| 2023-02-01 | $8.22 | $8.25 | $8.17 | $8.23 | $8.23 | 2,276,310 |
| 2023-01-31 | $8.11 | $8.25 | $8.07 | $8.16 | $8.16 | 1,947,800 |
| 2023-01-30 | $8.03 | $8.17 | $8.02 | $8.11 | $8.11 | 2,873,020 |
| 2023-01-20 | $7.97 | $7.97 | $7.91 | $7.95 | $7.95 | 1,074,820 |
| 2023-01-19 | $7.88 | $7.92 | $7.85 | $7.91 | $7.91 | 969,600 |
| 2023-01-18 | $7.80 | $7.98 | $7.80 | $7.88 | $7.88 | 1,793,410 |
| 2023-01-17 | $7.86 | $7.86 | $7.77 | $7.83 | $7.83 | 1,161,200 |
| 2023-01-16 | $7.76 | $7.86 | $7.75 | $7.85 | $7.85 | 1,498,700 |
| 2023-01-13 | $7.67 | $7.78 | $7.67 | $7.76 | $7.76 | 1,424,290 |
| 2023-01-12 | $7.77 | $7.83 | $7.61 | $7.71 | $7.71 | 3,129,080 |
| 2023-01-11 | $7.84 | $8.18 | $7.81 | $7.87 | $7.87 | 3,806,150 |
| 2023-01-10 | $7.95 | $7.95 | $7.80 | $7.86 | $7.86 | 1,705,300 |
| 2023-01-09 | $7.99 | $8.06 | $7.90 | $7.92 | $7.92 | 2,283,400 |
| 2023-01-06 | $8.13 | $8.18 | $7.97 | $7.99 | $7.99 | 2,337,700 |
| 2023-01-05 | $8.17 | $8.19 | $8.10 | $8.13 | $8.13 | 1,561,200 |
| 2023-01-04 | $8.25 | $8.26 | $8.12 | $8.16 | $8.16 | 1,627,910 |
| 2023-01-03 | $8.19 | $8.30 | $8.17 | $8.20 | $8.20 | 2,712,700 |
| 2023-01-02 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 0 |
| 2022-12-30 | $8.08 | $8.38 | $7.97 | $8.26 | $8.26 | 4,484,400 |
| 2022-12-29 | $8.06 | $8.09 | $7.95 | $7.96 | $7.96 | 1,048,440 |
| 2022-12-28 | $8.24 | $8.24 | $7.87 | $8.06 | $8.06 | 1,928,800 |
| 2022-12-27 | $8.19 | $8.28 | $8.12 | $8.24 | $8.24 | 1,353,820 |
| 2022-12-26 | $8.10 | $8.29 | $7.98 | $8.19 | $8.19 | 2,257,390 |
| 2022-12-23 | $8.00 | $8.13 | $7.95 | $8.00 | $8.00 | 1,561,100 |
| 2022-12-22 | $8.29 | $8.33 | $8.04 | $8.06 | $8.06 | 1,824,700 |
| 2022-12-21 | $8.06 | $8.37 | $8.06 | $8.28 | $8.28 | 2,187,100 |
| 2022-12-20 | $8.11 | $8.23 | $8.06 | $8.14 | $8.14 | 1,590,400 |
| 2022-12-19 | $8.32 | $8.42 | $8.09 | $8.14 | $8.14 | 2,465,400 |
| 2022-12-16 | $8.39 | $8.45 | $8.30 | $8.40 | $8.40 | 1,588,800 |
| 2022-12-15 | $8.36 | $8.53 | $8.36 | $8.42 | $8.42 | 2,188,600 |
| 2022-12-14 | $8.56 | $8.58 | $8.36 | $8.46 | $8.46 | 2,608,520 |
| 2022-12-13 | $8.41 | $8.74 | $8.34 | $8.48 | $8.48 | 4,541,090 |
| 2022-12-12 | $8.59 | $8.59 | $8.31 | $8.36 | $8.36 | 3,154,020 |
| 2022-12-09 | $8.64 | $8.71 | $8.43 | $8.55 | $8.55 | 3,651,000 |
| 2022-12-08 | $8.62 | $8.78 | $8.51 | $8.64 | $8.64 | 4,960,460 |
| 2022-12-07 | $8.58 | $8.59 | $8.45 | $8.55 | $8.55 | 3,348,510 |
| 2022-12-06 | $8.65 | $8.66 | $8.50 | $8.62 | $8.62 | 3,446,580 |
| 2022-12-05 | $8.34 | $8.75 | $8.30 | $8.66 | $8.66 | 7,532,660 |
| 2022-12-01 | $8.37 | $8.48 | $8.24 | $8.33 | $8.33 | 2,858,760 |
| 2022-11-30 | $8.26 | $8.37 | $8.21 | $8.32 | $8.32 | 3,368,810 |
| 2022-11-29 | $8.19 | $8.30 | $8.10 | $8.25 | $8.25 | 2,406,870 |
| 2022-11-28 | $8.20 | $8.20 | $7.97 | $8.15 | $8.15 | 3,016,960 |
| 2022-11-25 | $8.20 | $8.40 | $8.15 | $8.27 | $8.27 | 3,617,970 |
| 2022-11-24 | $8.30 | $8.50 | $8.18 | $8.23 | $8.23 | 3,908,700 |
| 2022-11-23 | $8.16 | $8.45 | $8.10 | $8.27 | $8.27 | 4,647,260 |
| 2022-11-22 | $8.06 | $8.31 | $8.02 | $8.18 | $8.18 | 2,772,490 |
| 2022-11-21 | $8.16 | $8.16 | $7.99 | $8.06 | $8.06 | 2,368,820 |
| 2022-11-18 | $8.25 | $8.34 | $8.09 | $8.11 | $8.11 | 2,995,110 |
| 2022-11-17 | $8.22 | $8.36 | $8.16 | $8.25 | $8.25 | 2,724,560 |
| 2022-11-16 | $8.11 | $8.37 | $8.10 | $8.24 | $8.24 | 4,926,260 |
| 2022-11-15 | $8.05 | $8.09 | $8.00 | $8.09 | $8.09 | 2,015,800 |
| 2022-11-14 | $8.05 | $8.12 | $7.99 | $8.02 | $8.02 | 1,935,310 |
| 2022-11-11 | $8.13 | $8.13 | $8.02 | $8.05 | $8.05 | 2,972,800 |
| 2022-11-10 | $7.99 | $8.08 | $7.96 | $8.00 | $8.00 | 2,682,290 |
| 2022-11-09 | $8.07 | $8.13 | $8.01 | $8.05 | $8.05 | 2,098,760 |
| 2022-11-08 | $8.08 | $8.14 | $7.98 | $8.07 | $8.07 | 2,707,140 |
| 2022-11-07 | $8.14 | $8.16 | $8.03 | $8.15 | $8.15 | 4,510,570 |
| 2022-11-04 | $8.32 | $8.39 | $8.10 | $8.22 | $8.22 | 4,908,910 |
| 2022-11-03 | $8.17 | $8.69 | $8.17 | $8.24 | $8.24 | 6,295,500 |
| 2022-11-02 | $8.25 | $8.27 | $8.01 | $8.12 | $8.12 | 5,015,870 |
| 2022-11-01 | $8.05 | $8.35 | $8.05 | $8.18 | $8.18 | 6,659,810 |
| 2022-10-31 | $7.98 | $8.40 | $7.85 | $8.11 | $8.11 | 8,633,070 |
| 2022-10-28 | $8.23 | $8.42 | $7.74 | $7.82 | $7.82 | 11,264,990 |
| 2022-10-27 | $7.71 | $8.43 | $7.61 | $8.43 | $8.43 | 11,920,130 |
| 2022-10-26 | $7.37 | $7.95 | $7.36 | $7.66 | $7.66 | 3,910,110 |
| 2022-10-25 | $7.36 | $7.43 | $7.25 | $7.35 | $7.35 | 867,540 |
| 2022-10-24 | $7.48 | $7.56 | $7.27 | $7.33 | $7.33 | 1,377,900 |
| 2022-10-21 | $7.51 | $7.59 | $7.47 | $7.49 | $7.49 | 740,110 |
| 2022-10-20 | $7.48 | $7.60 | $7.39 | $7.51 | $7.51 | 1,099,400 |
| 2022-10-19 | $7.53 | $7.60 | $7.44 | $7.49 | $7.49 | 584,800 |
| 2022-10-18 | $7.62 | $7.62 | $7.52 | $7.57 | $7.57 | 704,600 |
| 2022-10-17 | $7.46 | $7.58 | $7.45 | $7.57 | $7.57 | 846,100 |
| 2022-10-14 | $7.52 | $7.63 | $7.45 | $7.48 | $7.48 | 1,184,600 |
| 2022-10-13 | $7.32 | $7.58 | $7.24 | $7.52 | $7.52 | 1,697,600 |
| 2022-10-12 | $7.16 | $7.35 | $7.11 | $7.32 | $7.32 | 1,046,000 |
| 2022-10-11 | $7.12 | $7.22 | $7.07 | $7.16 | $7.16 | 643,200 |
| 2022-10-10 | $7.35 | $7.37 | $7.14 | $7.16 | $7.16 | 664,610 |
| 2022-09-30 | $7.33 | $7.41 | $7.22 | $7.31 | $7.31 | 977,000 |
| 2022-09-29 | $7.49 | $7.58 | $7.33 | $7.34 | $7.34 | 1,222,300 |
| 2022-09-28 | $7.61 | $7.64 | $7.37 | $7.44 | $7.44 | 970,550 |
| 2022-09-27 | $7.36 | $7.63 | $7.33 | $7.62 | $7.62 | 1,464,880 |
| 2022-09-26 | $7.60 | $7.64 | $7.40 | $7.42 | $7.42 | 1,223,440 |
| 2022-09-23 | $7.61 | $7.70 | $7.52 | $7.65 | $7.65 | 1,022,700 |
| 2022-09-22 | $7.65 | $7.76 | $7.62 | $7.68 | $7.68 | 1,245,130 |
| 2022-09-21 | $7.64 | $7.78 | $7.57 | $7.75 | $7.75 | 1,112,700 |
| 2022-09-20 | $7.55 | $7.71 | $7.55 | $7.69 | $7.69 | 956,160 |
| 2022-09-19 | $7.78 | $7.78 | $7.44 | $7.55 | $7.55 | 2,356,100 |
| 2022-09-16 | $7.96 | $8.07 | $7.74 | $7.74 | $7.74 | 1,796,080 |
| 2022-09-15 | $8.09 | $8.11 | $7.91 | $7.97 | $7.97 | 2,009,600 |
| 2022-09-14 | $8.00 | $8.09 | $7.91 | $8.08 | $8.08 | 2,852,100 |
| 2022-09-13 | $7.91 | $8.24 | $7.91 | $8.03 | $8.03 | 4,031,760 |
| 2022-09-12 | $7.93 | $7.93 | $7.93 | $7.93 | $7.93 | 0 |
| 2022-09-09 | $7.85 | $7.98 | $7.80 | $7.93 | $7.93 | 1,603,710 |
| 2022-09-08 | $7.88 | $7.93 | $7.82 | $7.83 | $7.83 | 1,172,200 |
| 2022-09-07 | $7.90 | $7.91 | $7.84 | $7.88 | $7.88 | 1,154,200 |
| 2022-09-06 | $7.87 | $7.92 | $7.84 | $7.89 | $7.89 | 1,201,790 |
| 2022-09-05 | $7.83 | $7.90 | $7.77 | $7.87 | $7.87 | 847,400 |
| 2022-09-02 | $7.73 | $7.80 | $7.70 | $7.80 | $7.80 | 654,900 |
| 2022-09-01 | $7.82 | $7.86 | $7.69 | $7.69 | $7.69 | 1,052,790 |
| 2022-08-31 | $7.86 | $7.91 | $7.74 | $7.81 | $7.81 | 1,330,400 |
| 2022-08-30 | $7.79 | $7.91 | $7.79 | $7.91 | $7.91 | 960,330 |
| 2022-08-29 | $7.67 | $7.83 | $7.66 | $7.82 | $7.82 | 851,230 |
| 2022-08-26 | $7.80 | $7.88 | $7.78 | $7.82 | $7.82 | 743,330 |
| 2022-08-25 | $7.82 | $7.87 | $7.72 | $7.82 | $7.82 | 1,262,990 |
| 2022-08-24 | $7.94 | $8.00 | $7.82 | $7.83 | $7.83 | 1,783,300 |
| 2022-08-23 | $7.90 | $7.96 | $7.86 | $7.95 | $7.95 | 931,200 |
| 2022-08-22 | $7.91 | $7.96 | $7.87 | $7.95 | $7.95 | 1,122,000 |
| 2022-08-19 | $7.95 | $8.00 | $7.87 | $7.89 | $7.89 | 1,590,310 |
| 2022-08-18 | $8.09 | $8.09 | $7.95 | $7.96 | $7.96 | 1,355,200 |
| 2022-08-17 | $8.00 | $8.13 | $7.93 | $8.08 | $8.08 | 2,209,960 |
| 2022-08-16 | $7.95 | $8.01 | $7.93 | $7.97 | $7.97 | 984,080 |
| 2022-08-15 | $8.00 | $8.01 | $7.90 | $7.98 | $7.98 | 1,194,100 |
| 2022-08-12 | $8.06 | $8.06 | $8.00 | $8.01 | $8.01 | 1,273,200 |
| 2022-08-11 | $7.91 | $8.02 | $7.91 | $8.01 | $8.01 | 1,831,810 |
| 2022-08-10 | $7.97 | $8.00 | $7.83 | $7.93 | $7.93 | 1,203,910 |
| 2022-08-09 | $7.97 | $8.02 | $7.90 | $7.98 | $7.98 | 1,233,600 |
| 2022-08-08 | $7.95 | $7.99 | $7.90 | $7.99 | $7.99 | 909,260 |
| 2022-08-05 | $7.87 | $7.98 | $7.86 | $7.96 | $7.96 | 1,368,800 |
| 2022-08-04 | $7.82 | $7.91 | $7.76 | $7.90 | $7.90 | 1,620,840 |
| 2022-08-03 | $7.85 | $8.01 | $7.81 | $7.82 | $7.82 | 1,964,710 |
| 2022-08-02 | $8.08 | $8.10 | $7.85 | $7.91 | $7.91 | 2,902,990 |
| 2022-08-01 | $8.12 | $8.29 | $8.05 | $8.18 | $8.18 | 2,548,600 |
| 2022-07-29 | $8.15 | $8.21 | $8.07 | $8.11 | $8.11 | 1,877,950 |
| 2022-07-28 | $8.20 | $8.29 | $8.15 | $8.17 | $8.17 | 2,046,700 |
| 2022-07-27 | $8.17 | $8.20 | $8.14 | $8.18 | $8.18 | 842,360 |
| 2022-07-26 | $8.14 | $8.20 | $8.03 | $8.18 | $8.18 | 1,476,400 |
| 2022-07-25 | $8.12 | $8.26 | $8.05 | $8.17 | $8.17 | 1,705,870 |
| 2022-07-22 | $8.14 | $8.15 | $7.99 | $8.11 | $8.11 | 2,009,600 |
| 2022-07-21 | $8.21 | $8.23 | $8.08 | $8.09 | $8.09 | 1,973,480 |
| 2022-07-20 | $8.24 | $8.25 | $8.14 | $8.20 | $8.20 | 1,483,800 |
| 2022-07-19 | $8.10 | $8.24 | $8.06 | $8.20 | $8.20 | 2,187,110 |
| 2022-07-18 | $7.95 | $8.11 | $7.89 | $8.10 | $8.10 | 2,363,490 |
| 2022-07-15 | $8.09 | $8.09 | $7.86 | $7.95 | $7.95 | 3,821,040 |
| 2022-07-14 | $8.30 | $8.30 | $8.20 | $8.20 | $8.20 | 2,480,200 |
| 2022-07-13 | $8.21 | $8.31 | $8.18 | $8.29 | $8.29 | 2,373,700 |
| 2022-07-12 | $8.52 | $8.54 | $8.19 | $8.22 | $8.22 | 5,679,580 |
| 2022-07-11 | $8.95 | $8.95 | $8.56 | $8.58 | $8.58 | 5,493,500 |
| 2022-07-08 | $8.74 | $8.98 | $8.66 | $8.92 | $8.92 | 7,748,020 |
| 2022-07-07 | $8.62 | $8.90 | $8.49 | $8.80 | $8.80 | 7,798,090 |
| 2022-07-06 | $8.51 | $8.65 | $8.33 | $8.60 | $8.60 | 3,187,980 |
| 2022-07-05 | $8.40 | $8.56 | $8.36 | $8.51 | $8.51 | 2,569,530 |
| 2022-07-04 | $8.50 | $8.50 | $8.38 | $8.46 | $8.46 | 1,847,000 |
| 2022-07-01 | $8.47 | $8.52 | $8.31 | $8.51 | $8.51 | 2,876,310 |
| 2022-06-30 | $8.38 | $8.53 | $8.38 | $8.44 | $8.44 | 2,901,890 |
| 2022-06-29 | $8.61 | $8.65 | $8.42 | $8.45 | $8.45 | 4,614,100 |
| 2022-06-28 | $8.55 | $8.67 | $8.52 | $8.62 | $8.62 | 3,592,890 |
| 2022-06-27 | $8.68 | $8.70 | $8.50 | $8.52 | $8.52 | 4,565,300 |
| 2022-06-24 | $8.60 | $8.72 | $8.57 | $8.60 | $8.60 | 5,344,360 |
| 2022-06-23 | $9.00 | $9.00 | $8.57 | $8.68 | $8.68 | 7,725,620 |
| 2022-06-22 | $8.56 | $8.56 | $8.32 | $8.34 | $8.34 | 3,669,270 |
| 2022-06-21 | $8.59 | $8.65 | $8.34 | $8.56 | $8.56 | 4,481,700 |
| 2022-06-20 | $8.60 | $8.73 | $8.54 | $8.56 | $8.56 | 3,620,360 |
| 2022-06-17 | $8.78 | $8.81 | $8.44 | $8.60 | $8.60 | 5,576,320 |
| 2022-06-16 | $8.71 | $8.82 | $8.66 | $8.77 | $8.77 | 4,418,960 |
| 2022-06-15 | $8.89 | $8.98 | $8.71 | $8.71 | $8.71 | 6,471,190 |
| 2022-06-14 | $8.80 | $8.92 | $8.63 | $8.89 | $8.89 | 5,933,590 |
| 2022-06-13 | $8.77 | $9.19 | $8.76 | $8.90 | $8.90 | 7,925,600 |
| 2022-06-10 | $8.59 | $8.96 | $8.55 | $8.82 | $8.82 | 7,852,200 |
| 2022-06-09 | $8.90 | $9.00 | $8.63 | $8.64 | $8.64 | 8,370,600 |
| 2022-06-08 | $9.36 | $9.36 | $8.76 | $9.02 | $9.02 | 13,449,360 |
| 2022-06-07 | $9.10 | $9.54 | $9.01 | $9.42 | $9.42 | 16,839,820 |
| 2022-06-06 | $9.07 | $9.22 | $8.96 | $9.13 | $9.13 | 9,447,080 |
| 2022-06-02 | $9.10 | $9.27 | $9.06 | $9.10 | $9.10 | 9,208,200 |
| 2022-06-01 | $9.32 | $9.60 | $9.07 | $9.30 | $9.30 | 14,992,540 |
| 2022-05-31 | $9.72 | $9.76 | $9.28 | $9.48 | $9.48 | 24,673,030 |
| 2022-05-30 | $9.55 | $10.26 | $9.13 | $10.06 | $10.06 | 35,879,280 |
| 2022-05-27 | $8.91 | $9.44 | $8.83 | $9.33 | $9.33 | 20,481,750 |
| 2022-05-26 | $8.84 | $9.22 | $8.81 | $9.09 | $9.09 | 24,813,570 |
| 2022-05-25 | $8.01 | $8.83 | $8.01 | $8.83 | $8.83 | 13,942,930 |
| 2022-05-24 | $8.54 | $8.72 | $8.00 | $8.03 | $8.03 | 8,451,590 |
| 2022-05-23 | $8.41 | $8.56 | $8.35 | $8.45 | $8.45 | 6,407,550 |
| 2022-05-20 | $8.55 | $8.65 | $8.36 | $8.40 | $8.40 | 8,779,990 |
| 2022-05-19 | $8.50 | $8.72 | $8.40 | $8.55 | $8.55 | 10,531,320 |
| 2022-05-18 | $8.20 | $8.94 | $8.18 | $8.72 | $8.72 | 17,732,810 |
| 2022-05-17 | $8.45 | $8.52 | $8.19 | $8.21 | $8.21 | 9,814,000 |
| 2022-05-16 | $8.68 | $8.76 | $8.27 | $8.57 | $8.57 | 15,294,900 |
| 2022-05-13 | $9.20 | $9.30 | $8.49 | $8.68 | $8.68 | 23,818,760 |
| 2022-05-12 | $8.40 | $9.03 | $8.02 | $9.03 | $9.03 | 20,361,850 |
| 2022-05-11 | $8.08 | $8.34 | $8.06 | $8.21 | $8.21 | 14,854,500 |
| 2022-05-10 | $7.72 | $8.40 | $7.70 | $8.28 | $8.28 | 16,985,620 |
| 2022-05-09 | $7.19 | $7.96 | $7.19 | $7.96 | $7.96 | 9,104,900 |
| 2022-05-06 | $7.28 | $7.28 | $7.07 | $7.24 | $7.24 | 5,586,540 |
| 2022-05-05 | $7.27 | $7.49 | $7.20 | $7.41 | $7.41 | 7,186,990 |
| 2022-05-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2022-05-03 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2022-04-29 | $6.90 | $7.49 | $6.90 | $7.44 | $7.44 | 8,663,940 |
| 2022-04-28 | $7.05 | $7.20 | $6.68 | $6.82 | $6.82 | 5,342,620 |
| 2022-04-27 | $6.92 | $7.13 | $6.57 | $7.12 | $7.12 | 6,772,190 |
| 2022-04-26 | $7.41 | $7.42 | $6.96 | $6.97 | $6.97 | 6,872,990 |
| 2022-04-25 | $8.00 | $8.13 | $7.41 | $7.41 | $7.41 | 9,504,730 |
| 2022-04-22 | $8.26 | $8.32 | $8.02 | $8.23 | $8.23 | 7,679,760 |
| 2022-04-21 | $8.90 | $8.96 | $8.28 | $8.34 | $8.34 | 11,939,710 |
| 2022-04-20 | $8.83 | $9.23 | $8.83 | $8.97 | $8.97 | 11,427,530 |
| 2022-04-19 | $8.86 | $9.27 | $8.84 | $8.96 | $8.96 | 12,052,950 |
| 2022-04-18 | $8.69 | $9.07 | $8.66 | $8.99 | $8.99 | 13,590,620 |
| 2022-04-15 | $9.08 | $9.35 | $8.90 | $9.05 | $9.05 | 23,144,090 |
| 2022-04-14 | $10.48 | $10.80 | $9.53 | $9.71 | $9.71 | 37,080,980 |
| 2022-04-13 | $8.87 | $9.92 | $8.83 | $9.92 | $9.92 | 14,704,140 |
| 2022-04-12 | $8.45 | $9.13 | $8.42 | $9.02 | $9.02 | 9,540,310 |
| 2022-04-11 | $8.88 | $9.23 | $8.51 | $8.73 | $8.73 | 8,687,030 |
| 2022-04-08 | $8.56 | $8.63 | $8.35 | $8.55 | $8.55 | 4,810,000 |
| 2022-04-07 | $8.73 | $8.89 | $8.46 | $8.52 | $8.52 | 5,475,740 |
| 2022-04-06 | $8.61 | $8.90 | $8.60 | $8.82 | $8.82 | 6,028,340 |
| 2022-04-05 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2022-04-04 | $8.68 | $8.68 | $8.68 | $8.68 | $8.68 | 0 |
| 2022-04-01 | $8.65 | $8.82 | $8.61 | $8.68 | $8.68 | 5,249,440 |
| 2022-03-31 | $8.73 | $8.88 | $8.63 | $8.75 | $8.75 | 6,648,500 |
| 2022-03-30 | $8.74 | $8.88 | $8.67 | $8.70 | $8.70 | 8,612,260 |
| 2022-03-29 | $8.91 | $9.13 | $8.80 | $8.88 | $8.88 | 10,872,010 |
| 2022-03-28 | $9.15 | $9.15 | $8.80 | $8.85 | $8.85 | 19,592,420 |
| 2022-03-25 | $8.37 | $9.26 | $8.26 | $9.26 | $9.26 | 20,267,510 |
| 2022-03-24 | $8.20 | $8.99 | $8.19 | $8.42 | $8.42 | 7,126,820 |
| 2022-03-23 | $8.21 | $8.27 | $8.12 | $8.17 | $8.17 | 1,712,350 |
| 2022-03-22 | $8.13 | $8.23 | $8.01 | $8.21 | $8.21 | 1,576,800 |
| 2022-03-21 | $8.15 | $8.20 | $8.08 | $8.12 | $8.12 | 1,765,900 |
| 2022-03-18 | $8.00 | $8.15 | $7.99 | $8.14 | $8.14 | 1,904,900 |
| 2022-03-17 | $8.13 | $8.17 | $8.01 | $8.07 | $8.07 | 2,247,500 |
| 2022-03-16 | $7.88 | $8.14 | $7.63 | $8.00 | $8.00 | 3,574,200 |
| 2022-03-15 | $8.17 | $8.17 | $7.67 | $7.70 | $7.70 | 3,515,000 |
| 2022-03-14 | $8.34 | $8.43 | $8.17 | $8.20 | $8.20 | 1,932,000 |
| 2022-03-11 | $8.40 | $8.44 | $8.11 | $8.42 | $8.42 | 2,150,200 |
| 2022-03-10 | $8.26 | $8.55 | $8.18 | $8.42 | $8.42 | 3,228,790 |
| 2022-03-09 | $8.38 | $8.49 | $7.80 | $8.10 | $8.10 | 4,151,700 |
| 2022-03-08 | $8.78 | $8.79 | $8.36 | $8.39 | $8.39 | 3,567,400 |
| 2022-03-07 | $8.84 | $8.91 | $8.70 | $8.73 | $8.73 | 2,453,900 |
| 2022-03-04 | $9.09 | $9.09 | $8.82 | $8.90 | $8.90 | 3,633,200 |
| 2022-03-03 | $8.68 | $9.02 | $8.65 | $8.97 | $8.97 | 4,966,960 |
| 2022-03-02 | $8.53 | $8.67 | $8.51 | $8.66 | $8.66 | 1,904,400 |
| 2022-03-01 | $8.63 | $8.73 | $8.52 | $8.55 | $8.55 | 1,765,620 |
| 2022-02-28 | $8.63 | $8.71 | $8.53 | $8.63 | $8.63 | 1,190,820 |
| 2022-02-25 | $8.49 | $8.73 | $8.43 | $8.67 | $8.67 | 2,110,600 |
| 2022-02-24 | $8.64 | $8.83 | $8.30 | $8.49 | $8.49 | 3,274,650 |
| 2022-02-23 | $8.60 | $8.72 | $8.58 | $8.68 | $8.68 | 2,005,500 |
| 2022-02-22 | $8.67 | $8.74 | $8.53 | $8.63 | $8.63 | 1,827,300 |
| 2022-02-21 | $8.55 | $8.75 | $8.52 | $8.74 | $8.74 | 1,734,600 |
| 2022-02-18 | $8.52 | $8.61 | $8.46 | $8.60 | $8.60 | 1,501,320 |
| 2022-02-17 | $8.66 | $8.66 | $8.50 | $8.52 | $8.52 | 1,625,800 |
| 2022-02-16 | $8.47 | $8.69 | $8.47 | $8.67 | $8.67 | 2,235,660 |
| 2022-02-15 | $8.52 | $8.56 | $8.39 | $8.45 | $8.45 | 1,356,300 |
| 2022-02-14 | $8.47 | $8.65 | $8.40 | $8.55 | $8.55 | 2,074,360 |
| 2022-02-11 | $8.63 | $8.65 | $8.40 | $8.47 | $8.47 | 2,509,500 |
| 2022-02-10 | $8.72 | $8.73 | $8.52 | $8.60 | $8.60 | 2,394,260 |
| 2022-02-09 | $8.70 | $8.79 | $8.65 | $8.69 | $8.69 | 1,945,700 |
| 2022-02-08 | $8.63 | $8.81 | $8.62 | $8.74 | $8.74 | 1,798,650 |
| 2022-02-07 | $8.40 | $8.75 | $8.30 | $8.65 | $8.65 | 3,349,530 |
| 2022-02-04 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-02-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-02-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-02-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2022-01-28 | $8.16 | $8.43 | $8.06 | $8.30 | $8.30 | 2,979,110 |
| 2022-01-27 | $8.53 | $8.54 | $8.05 | $8.06 | $8.06 | 3,147,460 |
| 2022-01-26 | $8.47 | $8.64 | $8.36 | $8.54 | $8.54 | 2,236,800 |
| 2022-01-25 | $8.79 | $8.79 | $8.35 | $8.35 | $8.35 | 2,709,340 |
| 2022-01-24 | $8.68 | $8.89 | $8.61 | $8.81 | $8.81 | 1,664,620 |
| 2022-01-21 | $8.95 | $9.03 | $8.72 | $8.77 | $8.77 | 2,410,700 |
| 2022-01-20 | $9.12 | $9.20 | $8.87 | $9.00 | $9.00 | 2,936,700 |
| 2022-01-19 | $9.05 | $9.15 | $8.96 | $9.08 | $9.08 | 2,228,650 |
| 2022-01-18 | $9.22 | $9.28 | $8.98 | $9.06 | $9.06 | 3,280,330 |
| 2022-01-17 | $9.22 | $9.29 | $9.13 | $9.25 | $9.25 | 1,882,290 |
| 2022-01-14 | $9.30 | $9.35 | $9.08 | $9.14 | $9.14 | 2,918,210 |
| 2022-01-13 | $9.27 | $9.39 | $9.21 | $9.30 | $9.30 | 3,337,600 |
| 2022-01-12 | $9.15 | $9.30 | $9.10 | $9.26 | $9.26 | 3,284,800 |
| 2022-01-11 | $9.06 | $9.33 | $9.05 | $9.10 | $9.10 | 3,831,200 |
| 2022-01-10 | $8.96 | $9.09 | $8.90 | $9.08 | $9.08 | 1,525,620 |
| 2022-01-07 | $9.13 | $9.20 | $8.92 | $8.96 | $8.96 | 2,041,970 |
| 2022-01-06 | $9.05 | $9.19 | $9.00 | $9.13 | $9.13 | 1,781,240 |
| 2022-01-05 | $9.18 | $9.21 | $9.07 | $9.09 | $9.09 | 1,826,950 |
| 2022-01-04 | $9.05 | $9.21 | $9.02 | $9.18 | $9.18 | 3,160,010 |
| 2022-01-03 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 0 |
| 2021-12-31 | $8.92 | $9.09 | $8.88 | $9.05 | $9.05 | 2,076,360 |
| 2021-12-30 | $8.88 | $9.03 | $8.85 | $8.93 | $8.93 | 1,555,900 |
| 2021-12-29 | $9.01 | $9.10 | $8.83 | $8.89 | $8.89 | 2,034,840 |
| 2021-12-28 | $9.00 | $9.11 | $8.97 | $9.03 | $9.03 | 2,138,090 |
| 2021-12-27 | $8.97 | $9.00 | $8.89 | $8.95 | $8.95 | 2,315,800 |
| 2021-12-24 | $9.00 | $9.10 | $8.88 | $8.97 | $8.97 | 2,393,780 |
| 2021-12-23 | $9.16 | $9.16 | $8.99 | $9.02 | $9.02 | 2,976,880 |
| 2021-12-22 | $9.22 | $9.29 | $9.08 | $9.16 | $9.16 | 3,238,080 |
| 2021-12-21 | $9.13 | $9.20 | $9.00 | $9.20 | $9.20 | 4,132,980 |
| 2021-12-20 | $9.00 | $9.39 | $8.75 | $9.13 | $9.13 | 6,306,040 |
| 2021-12-17 | $8.71 | $9.17 | $8.71 | $9.00 | $9.00 | 8,158,370 |
| 2021-12-16 | $8.55 | $8.74 | $8.50 | $8.68 | $8.68 | 2,637,160 |
| 2021-12-15 | $8.52 | $8.57 | $8.48 | $8.55 | $8.55 | 1,460,800 |
| 2021-12-14 | $8.50 | $8.60 | $8.47 | $8.54 | $8.54 | 1,549,300 |
| 2021-12-13 | $8.49 | $8.79 | $8.49 | $8.54 | $8.54 | 3,027,980 |
| 2021-12-10 | $8.55 | $8.58 | $8.47 | $8.47 | $8.47 | 1,159,900 |
| 2021-12-09 | $8.54 | $8.54 | $8.46 | $8.49 | $8.49 | 1,608,700 |
| 2021-12-08 | $8.57 | $8.66 | $8.47 | $8.53 | $8.53 | 2,010,910 |
| 2021-12-07 | $8.45 | $8.58 | $8.38 | $8.57 | $8.57 | 2,935,370 |
| 2021-12-06 | $8.48 | $8.55 | $8.32 | $8.42 | $8.42 | 2,129,800 |
| 2021-12-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 1,542,000 |
| 2021-12-02 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 2,013,780 |
| 2021-12-01 | $8.33 | $8.40 | $8.29 | $8.39 | $8.39 | 1,235,400 |
| 2021-11-30 | $8.19 | $8.40 | $8.15 | $8.35 | $8.35 | 1,711,550 |
| 2021-11-29 | $8.28 | $8.31 | $8.11 | $8.20 | $8.20 | 1,742,600 |
| 2021-11-26 | $8.43 | $8.43 | $8.35 | $8.39 | $8.39 | 1,084,000 |
| 2021-11-25 | $8.48 | $8.48 | $8.36 | $8.37 | $8.37 | 1,004,380 |
| 2021-11-24 | $8.45 | $8.45 | $8.36 | $8.42 | $8.42 | 1,132,040 |
| 2021-11-23 | $8.48 | $8.48 | $8.38 | $8.39 | $8.39 | 1,707,300 |
| 2021-11-22 | $8.40 | $8.49 | $8.30 | $8.47 | $8.47 | 1,553,500 |
| 2021-11-19 | $8.43 | $8.46 | $8.36 | $8.44 | $8.44 | 1,194,000 |
| 2021-11-18 | $8.47 | $8.51 | $8.40 | $8.43 | $8.43 | 1,523,490 |
| 2021-11-17 | $8.43 | $8.48 | $8.38 | $8.45 | $8.45 | 1,282,400 |
| 2021-11-16 | $8.58 | $8.63 | $8.38 | $8.39 | $8.39 | 1,524,350 |
| 2021-11-15 | $8.35 | $8.48 | $8.33 | $8.46 | $8.46 | 1,600,900 |
| 2021-11-12 | $8.28 | $8.36 | $8.21 | $8.34 | $8.34 | 1,316,680 |
| 2021-11-11 | $8.32 | $8.40 | $8.25 | $8.31 | $8.31 | 1,529,700 |
| 2021-11-10 | $8.23 | $8.38 | $8.20 | $8.27 | $8.27 | 1,373,100 |
| 2021-11-09 | $8.18 | $8.31 | $8.13 | $8.23 | $8.23 | 1,569,860 |
| 2021-11-08 | $8.32 | $8.36 | $8.19 | $8.20 | $8.20 | 2,288,870 |
| 2021-11-05 | $8.58 | $8.58 | $8.58 | $8.58 | $8.58 | 2,487,790 |
| 2021-11-04 | $8.49 | $8.60 | $8.37 | $8.58 | $8.58 | 2,924,990 |
| 2021-11-03 | $8.52 | $8.62 | $8.48 | $8.59 | $8.59 | 2,648,010 |
| 2021-11-02 | $8.50 | $8.65 | $8.42 | $8.61 | $8.61 | 4,330,650 |
| 2021-11-01 | $8.61 | $8.61 | $8.29 | $8.59 | $8.59 | 8,470,680 |
| 2021-10-29 | $7.83 | $8.61 | $7.83 | $8.61 | $8.61 | 8,312,090 |
| 2021-10-28 | $7.90 | $8.05 | $7.60 | $7.83 | $7.83 | 3,247,310 |
| 2021-10-27 | $8.15 | $8.21 | $7.81 | $7.90 | $7.90 | 2,960,200 |
| 2021-10-26 | $8.32 | $8.35 | $8.13 | $8.15 | $8.15 | 1,719,800 |
| 2021-10-25 | $8.35 | $8.36 | $8.25 | $8.30 | $8.30 | 749,000 |
| 2021-10-22 | $8.39 | $8.43 | $8.28 | $8.35 | $8.35 | 1,018,900 |
| 2021-10-21 | $8.43 | $8.43 | $8.30 | $8.35 | $8.35 | 1,323,810 |
| 2021-10-20 | $8.49 | $8.49 | $8.38 | $8.41 | $8.41 | 970,310 |
| 2021-10-19 | $8.46 | $8.50 | $8.42 | $8.49 | $8.49 | 624,210 |
| 2021-10-18 | $8.42 | $8.49 | $8.31 | $8.46 | $8.46 | 1,062,710 |
| 2021-10-15 | $8.46 | $8.52 | $8.39 | $8.42 | $8.42 | 1,160,000 |
| 2021-10-14 | $8.43 | $8.49 | $8.41 | $8.45 | $8.45 | 781,900 |
| 2021-10-13 | $8.49 | $8.50 | $8.35 | $8.45 | $8.45 | 1,136,620 |
| 2021-10-12 | $8.62 | $8.62 | $8.43 | $8.46 | $8.46 | 1,456,240 |
| 2021-10-11 | $8.63 | $8.65 | $8.54 | $8.61 | $8.61 | 870,100 |
| 2021-10-08 | $8.56 | $8.65 | $8.48 | $8.62 | $8.62 | 1,916,800 |
| 2021-10-07 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-10-06 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 0 |
| 2021-09-30 | $8.43 | $8.61 | $8.42 | $8.48 | $8.48 | 1,056,000 |
| 2021-09-29 | $8.49 | $8.51 | $8.38 | $8.42 | $8.42 | 1,113,540 |
| 2021-09-28 | $8.57 | $8.57 | $8.47 | $8.50 | $8.50 | 1,052,700 |
| 2021-09-27 | $8.76 | $8.86 | $8.40 | $8.53 | $8.53 | 1,692,200 |
| 2021-09-24 | $8.94 | $8.94 | $8.75 | $8.76 | $8.76 | 1,108,200 |
| 2021-09-23 | $8.83 | $8.91 | $8.83 | $8.88 | $8.88 | 947,500 |
| 2021-09-22 | $8.75 | $8.84 | $8.66 | $8.83 | $8.83 | 908,900 |
| 2021-09-21 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-09-20 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-09-17 | $8.94 | $8.94 | $8.71 | $8.80 | $8.80 | 1,276,500 |
| 2021-09-16 | $8.94 | $9.00 | $8.81 | $8.88 | $8.88 | 1,246,400 |
| 2021-09-15 | $8.88 | $9.00 | $8.83 | $8.94 | $8.94 | 1,084,820 |
| 2021-09-14 | $9.01 | $9.07 | $8.88 | $8.90 | $8.90 | 1,407,700 |
| 2021-09-13 | $8.99 | $9.07 | $8.80 | $9.04 | $9.04 | 2,041,200 |
| 2021-09-10 | $9.07 | $9.19 | $8.98 | $8.99 | $8.99 | 2,319,670 |
| 2021-09-09 | $8.96 | $9.08 | $8.89 | $9.06 | $9.06 | 2,339,500 |
| 2021-09-08 | $8.91 | $9.03 | $8.89 | $8.97 | $8.97 | 1,956,790 |
| 2021-09-07 | $8.83 | $8.95 | $8.79 | $8.90 | $8.90 | 2,235,800 |
| 2021-09-06 | $8.76 | $8.84 | $8.71 | $8.83 | $8.83 | 2,117,770 |
| 2021-09-03 | $8.64 | $8.86 | $8.64 | $8.78 | $8.78 | 2,859,440 |
| 2021-09-02 | $8.68 | $8.69 | $8.60 | $8.64 | $8.64 | 1,477,400 |
| 2021-09-01 | $8.67 | $8.71 | $8.54 | $8.66 | $8.66 | 1,883,800 |
| 2021-08-31 | $8.69 | $8.71 | $8.61 | $8.67 | $8.67 | 1,627,700 |
| 2021-08-30 | $8.58 | $8.79 | $8.46 | $8.69 | $8.69 | 3,566,000 |
| 2021-08-27 | $8.58 | $8.63 | $8.46 | $8.58 | $8.58 | 927,600 |
| 2021-08-26 | $8.66 | $8.67 | $8.57 | $8.58 | $8.58 | 1,551,700 |
| 2021-08-25 | $8.62 | $8.68 | $8.55 | $8.66 | $8.66 | 1,267,800 |
| 2021-08-24 | $8.62 | $8.71 | $8.60 | $8.62 | $8.62 | 1,427,200 |
| 2021-08-23 | $8.44 | $8.72 | $8.42 | $8.64 | $8.64 | 3,305,350 |
| 2021-08-20 | $8.45 | $8.58 | $8.37 | $8.44 | $8.44 | 1,535,900 |
| 2021-08-19 | $8.47 | $8.59 | $8.41 | $8.47 | $8.47 | 1,230,350 |
| 2021-08-18 | $8.33 | $8.50 | $8.33 | $8.48 | $8.48 | 1,037,600 |
| 2021-08-17 | $8.51 | $8.55 | $8.37 | $8.37 | $8.37 | 1,214,500 |
| 2021-08-16 | $8.54 | $8.62 | $8.51 | $8.55 | $8.55 | 1,003,850 |
| 2021-08-13 | $8.65 | $8.65 | $8.49 | $8.56 | $8.56 | 1,460,900 |
| 2021-08-12 | $8.55 | $8.65 | $8.53 | $8.57 | $8.57 | 1,030,900 |
| 2021-08-11 | $8.62 | $8.62 | $8.53 | $8.57 | $8.57 | 1,230,900 |
| 2021-08-10 | $8.66 | $8.69 | $8.51 | $8.63 | $8.63 | 1,293,110 |
| 2021-08-09 | $8.43 | $8.58 | $8.41 | $8.56 | $8.56 | 1,353,190 |
| 2021-08-06 | $8.48 | $8.55 | $8.37 | $8.43 | $8.43 | 998,490 |
| 2021-08-05 | $8.57 | $8.69 | $8.45 | $8.47 | $8.47 | 1,163,500 |
| 2021-08-04 | $8.58 | $8.68 | $8.53 | $8.56 | $8.56 | 1,270,590 |
| 2021-08-03 | $8.46 | $8.55 | $8.46 | $8.51 | $8.51 | 923,960 |
| 2021-08-02 | $8.37 | $8.53 | $8.35 | $8.50 | $8.50 | 1,206,200 |
| 2021-07-30 | $8.43 | $8.50 | $8.33 | $8.42 | $8.42 | 876,900 |
| 2021-07-29 | $8.35 | $8.57 | $8.35 | $8.43 | $8.43 | 1,223,100 |
| 2021-07-28 | $8.59 | $8.71 | $8.25 | $8.36 | $8.36 | 2,926,600 |
| 2021-07-27 | $8.85 | $8.93 | $8.54 | $8.58 | $8.58 | 2,278,800 |
| 2021-07-26 | $8.93 | $8.93 | $8.70 | $8.87 | $8.87 | 2,252,850 |
| 2021-07-23 | $9.08 | $9.12 | $8.90 | $8.90 | $8.90 | 1,908,100 |
| 2021-07-22 | $9.12 | $9.20 | $9.04 | $9.12 | $9.12 | 978,610 |
| 2021-07-21 | $9.14 | $9.21 | $9.08 | $9.12 | $9.12 | 1,205,750 |
| 2021-07-20 | $9.18 | $9.18 | $9.09 | $9.15 | $9.15 | 816,500 |
| 2021-07-19 | $9.10 | $9.30 | $8.92 | $9.24 | $9.24 | 2,134,620 |
| 2021-07-16 | $9.50 | $9.58 | $9.20 | $9.24 | $9.24 | 4,032,010 |
| 2021-07-15 | $9.18 | $9.29 | $9.12 | $9.24 | $9.24 | 2,721,800 |
| 2021-07-14 | $9.18 | $9.24 | $9.11 | $9.18 | $9.18 | 1,180,100 |
| 2021-07-13 | $8.98 | $9.25 | $8.89 | $9.21 | $9.21 | 3,117,420 |
| 2021-07-12 | $8.98 | $9.03 | $8.95 | $8.95 | $8.95 | 1,178,900 |
| 2021-07-09 | $8.88 | $8.98 | $8.78 | $8.95 | $8.95 | 1,285,810 |
| 2021-07-08 | $9.06 | $9.07 | $8.85 | $8.91 | $8.91 | 1,863,350 |
| 2021-07-07 | $9.08 | $9.09 | $9.04 | $9.06 | $9.06 | 958,620 |
| 2021-07-06 | $9.14 | $9.14 | $9.05 | $9.11 | $9.11 | 992,960 |
| 2021-07-05 | $9.08 | $9.13 | $9.05 | $9.11 | $9.11 | 946,830 |
| 2021-07-02 | $9.15 | $9.24 | $9.02 | $9.05 | $9.05 | 1,839,800 |
| 2021-07-01 | $9.22 | $9.27 | $9.10 | $9.19 | $9.19 | 1,733,900 |
| 2021-06-30 | $9.24 | $9.32 | $9.13 | $9.20 | $9.20 | 2,332,500 |
| 2021-06-29 | $9.25 | $9.33 | $9.20 | $9.22 | $9.22 | 1,135,100 |
| 2021-06-28 | $9.38 | $9.40 | $9.20 | $9.26 | $9.26 | 2,195,100 |
| 2021-06-25 | $9.45 | $9.48 | $9.34 | $9.39 | $9.39 | 1,802,700 |
| 2021-06-24 | $9.25 | $9.45 | $9.20 | $9.32 | $9.32 | 2,345,900 |
| 2021-06-23 | $9.34 | $9.38 | $9.22 | $9.25 | $9.25 | 2,137,690 |
| 2021-06-22 | $9.35 | $9.41 | $9.28 | $9.34 | $9.34 | 1,297,500 |
| 2021-06-21 | $9.29 | $9.43 | $9.26 | $9.35 | $9.35 | 1,441,900 |
| 2021-06-18 | $9.35 | $9.35 | $9.19 | $9.31 | $9.31 | 1,110,940 |
| 2021-06-17 | $9.28 | $9.35 | $9.27 | $9.28 | $9.28 | 1,223,170 |
| 2021-06-16 | $9.46 | $9.46 | $9.22 | $9.28 | $9.28 | 2,247,830 |
| 2021-06-15 | $9.60 | $9.60 | $9.40 | $9.46 | $9.46 | 2,894,100 |
| 2021-06-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2021-06-11 | $9.71 | $9.75 | $9.59 | $9.60 | $9.60 | 3,567,700 |
| 2021-06-10 | $9.81 | $9.99 | $9.61 | $9.74 | $9.74 | 5,340,300 |
| 2021-06-09 | $9.60 | $10.24 | $9.49 | $9.90 | $9.90 | 9,623,310 |
| 2021-06-08 | $9.60 | $10.10 | $9.42 | $9.70 | $9.70 | 9,328,660 |
| 2021-06-07 | $9.45 | $9.64 | $9.36 | $9.40 | $9.40 | 5,639,450 |
| 2021-06-04 | $9.79 | $9.84 | $9.50 | $9.62 | $9.62 | 12,337,550 |
| 2021-06-03 | $9.19 | $10.11 | $9.13 | $10.11 | $10.11 | 16,491,120 |
| 2021-06-02 | $9.46 | $9.48 | $9.14 | $9.19 | $9.19 | 2,674,480 |
| 2021-06-01 | $9.49 | $9.55 | $9.43 | $9.46 | $9.46 | 1,681,700 |
| 2021-05-31 | $9.49 | $9.52 | $9.38 | $9.48 | $9.48 | 1,580,700 |
| 2021-05-28 | $9.52 | $9.52 | $9.38 | $9.43 | $9.43 | 1,020,640 |
| 2021-05-27 | $9.50 | $9.56 | $9.43 | $9.49 | $9.49 | 1,468,240 |
| 2021-05-26 | $9.42 | $9.56 | $9.39 | $9.52 | $9.52 | 1,457,240 |
| 2021-05-25 | $9.36 | $9.43 | $9.33 | $9.39 | $9.39 | 2,025,830 |
| 2021-05-24 | $9.43 | $9.47 | $9.33 | $9.37 | $9.37 | 1,249,100 |
| 2021-05-21 | $9.62 | $9.62 | $9.43 | $9.43 | $9.43 | 1,047,400 |
| 2021-05-20 | $9.58 | $9.60 | $9.40 | $9.52 | $9.52 | 2,274,060 |
| 2021-05-19 | $9.65 | $9.65 | $9.55 | $9.57 | $9.57 | 1,018,700 |
| 2021-05-18 | $9.67 | $9.71 | $9.61 | $9.66 | $9.66 | 782,650 |
| 2021-05-17 | $9.77 | $9.78 | $9.63 | $9.68 | $9.68 | 1,516,600 |
| 2021-05-14 | $9.71 | $9.75 | $9.62 | $9.72 | $9.72 | 1,802,820 |
| 2021-05-13 | $9.71 | $9.84 | $9.69 | $9.75 | $9.75 | 1,752,100 |
| 2021-05-12 | $9.60 | $9.82 | $9.60 | $9.79 | $9.79 | 2,228,280 |
| 2021-05-11 | $9.63 | $9.74 | $9.53 | $9.68 | $9.68 | 1,385,790 |
| 2021-05-10 | $9.64 | $9.70 | $9.50 | $9.66 | $9.66 | 1,615,000 |
| 2021-05-07 | $9.80 | $9.87 | $9.50 | $9.64 | $9.64 | 2,116,400 |
| 2021-05-06 | $9.76 | $9.91 | $9.69 | $9.77 | $9.77 | 1,383,140 |
| 2021-05-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-05-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2021-04-30 | $9.92 | $9.92 | $9.66 | $9.76 | $9.76 | 2,382,120 |
| 2021-04-29 | $10.05 | $10.07 | $9.87 | $9.92 | $9.92 | 2,137,460 |
| 2021-04-28 | $9.92 | $10.06 | $9.82 | $10.04 | $10.04 | 1,707,290 |
| 2021-04-27 | $9.97 | $10.05 | $9.80 | $9.89 | $9.89 | 1,835,200 |
| 2021-04-26 | $10.04 | $10.26 | $9.81 | $10.05 | $10.05 | 3,415,960 |
| 2021-04-23 | $9.99 | $10.05 | $9.90 | $10.02 | $10.02 | 1,740,250 |
| 2021-04-22 | $10.02 | $10.15 | $9.99 | $10.03 | $10.03 | 2,152,190 |
| 2021-04-21 | $9.89 | $10.25 | $9.86 | $10.11 | $10.11 | 3,813,120 |
| 2021-04-20 | $10.15 | $10.18 | $9.89 | $9.89 | $9.89 | 4,037,610 |
| 2021-04-19 | $9.90 | $10.05 | $9.90 | $9.94 | $9.94 | 1,614,730 |
| 2021-04-16 | $9.61 | $10.07 | $9.59 | $9.96 | $9.96 | 3,138,650 |
| 2021-04-15 | $9.62 | $9.76 | $9.55 | $9.63 | $9.63 | 1,753,400 |
| 2021-04-14 | $9.65 | $9.69 | $9.56 | $9.63 | $9.63 | 1,185,200 |
| 2021-04-13 | $9.68 | $9.79 | $9.58 | $9.65 | $9.65 | 1,310,800 |
| 2021-04-12 | $9.69 | $9.83 | $9.66 | $9.76 | $9.76 | 1,521,280 |
| 2021-04-09 | $9.84 | $9.93 | $9.67 | $9.76 | $9.76 | 2,463,010 |
| 2021-04-08 | $9.81 | $9.98 | $9.76 | $9.96 | $9.96 | 1,947,830 |
| 2021-04-07 | $9.76 | $9.92 | $9.76 | $9.85 | $9.85 | 1,471,000 |
| 2021-04-06 | $9.85 | $9.87 | $9.76 | $9.81 | $9.81 | 1,532,500 |
| 2021-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2021-04-02 | $9.97 | $9.97 | $9.78 | $9.90 | $9.90 | 1,409,710 |
| 2021-04-01 | $9.99 | $10.13 | $9.78 | $9.94 | $9.94 | 1,826,000 |
| 2021-03-31 | $9.42 | $10.17 | $9.39 | $9.93 | $9.93 | 4,644,880 |
| 2021-03-30 | $9.40 | $9.52 | $9.03 | $9.49 | $9.49 | 3,118,280 |
| 2021-03-29 | $9.92 | $9.93 | $9.37 | $9.40 | $9.40 | 3,832,190 |
| 2021-03-26 | $10.05 | $10.05 | $9.82 | $9.89 | $9.89 | 1,697,900 |
| 2021-03-25 | $10.01 | $10.07 | $9.89 | $9.90 | $9.90 | 1,710,300 |
| 2021-03-24 | $9.99 | $10.10 | $9.89 | $10.02 | $10.02 | 2,025,680 |
| 2021-03-23 | $10.01 | $10.05 | $9.85 | $10.02 | $10.02 | 1,505,400 |
| 2021-03-22 | $9.93 | $10.05 | $9.84 | $10.02 | $10.02 | 3,101,640 |
| 2021-03-19 | $9.95 | $10.08 | $9.83 | $9.94 | $9.94 | 1,964,700 |
| 2021-03-18 | $10.08 | $10.08 | $9.95 | $10.00 | $10.00 | 1,458,500 |
| 2021-03-17 | $10.09 | $10.29 | $10.02 | $10.07 | $10.07 | 2,091,040 |
| 2021-03-16 | $9.98 | $10.14 | $9.97 | $10.10 | $10.10 | 1,921,800 |
| 2021-03-15 | $9.96 | $10.30 | $9.87 | $10.08 | $10.08 | 3,100,410 |
| 2021-03-12 | $9.99 | $9.99 | $9.85 | $9.94 | $9.94 | 1,423,990 |
| 2021-03-11 | $9.99 | $10.03 | $9.88 | $9.97 | $9.97 | 1,922,750 |
| 2021-03-10 | $10.00 | $10.08 | $9.83 | $9.97 | $9.97 | 1,685,100 |
| 2021-03-09 | $10.26 | $10.30 | $9.81 | $9.98 | $9.98 | 2,864,700 |
| 2021-03-08 | $9.89 | $10.62 | $9.79 | $10.19 | $10.19 | 6,877,900 |
| 2021-03-05 | $9.64 | $9.83 | $9.61 | $9.79 | $9.79 | 1,649,800 |
| 2021-03-04 | $9.65 | $9.93 | $9.62 | $9.73 | $9.73 | 2,714,290 |
| 2021-03-03 | $9.63 | $9.75 | $9.61 | $9.73 | $9.73 | 1,561,520 |
| 2021-03-02 | $9.68 | $9.69 | $9.56 | $9.66 | $9.66 | 1,681,700 |
| 2021-03-01 | $9.67 | $9.70 | $9.59 | $9.63 | $9.63 | 1,485,500 |
| 2021-02-26 | $9.51 | $9.70 | $9.41 | $9.67 | $9.67 | 2,001,490 |
| 2021-02-25 | $9.69 | $9.69 | $9.48 | $9.54 | $9.54 | 1,274,280 |
| 2021-02-24 | $9.50 | $9.67 | $9.48 | $9.60 | $9.60 | 1,865,000 |
| 2021-02-23 | $9.75 | $9.76 | $9.46 | $9.55 | $9.55 | 2,155,300 |
| 2021-02-22 | $9.73 | $9.85 | $9.66 | $9.76 | $9.76 | 2,336,410 |
| 2021-02-19 | $9.70 | $9.80 | $9.61 | $9.71 | $9.71 | 2,594,790 |
| 2021-02-18 | $9.66 | $9.82 | $9.49 | $9.71 | $9.71 | 2,024,660 |
| 2021-02-17 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2021-02-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2021-02-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2021-02-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2021-02-11 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2021-02-10 | $9.31 | $9.67 | $9.31 | $9.55 | $9.55 | 1,927,100 |
| 2021-02-09 | $8.69 | $9.56 | $8.62 | $9.48 | $9.48 | 3,904,600 |
| 2021-02-08 | $8.78 | $8.89 | $8.61 | $8.69 | $8.69 | 1,850,500 |
| 2021-02-05 | $9.08 | $9.20 | $8.60 | $8.78 | $8.78 | 3,134,400 |
| 2021-02-04 | $9.56 | $9.60 | $8.90 | $9.08 | $9.08 | 2,645,300 |
| 2021-02-03 | $9.80 | $9.86 | $9.55 | $9.56 | $9.56 | 1,366,100 |
| 2021-02-02 | $9.77 | $9.86 | $9.65 | $9.77 | $9.77 | 979,610 |
| 2021-02-01 | $9.58 | $9.84 | $9.55 | $9.76 | $9.76 | 1,396,050 |
| 2021-01-29 | $9.64 | $9.71 | $9.40 | $9.49 | $9.49 | 1,284,900 |
| 2021-01-28 | $9.76 | $9.80 | $9.60 | $9.63 | $9.63 | 1,577,040 |
| 2021-01-27 | $9.92 | $9.92 | $9.69 | $9.75 | $9.75 | 1,075,300 |
| 2021-01-26 | $9.93 | $10.00 | $9.83 | $9.91 | $9.91 | 1,041,070 |
| 2021-01-25 | $10.14 | $10.29 | $9.77 | $9.95 | $9.95 | 2,187,720 |
| 2021-01-22 | $10.25 | $10.36 | $10.11 | $10.12 | $10.12 | 1,681,000 |
| 2021-01-21 | $10.31 | $10.44 | $10.21 | $10.30 | $10.30 | 2,219,530 |
| 2021-01-20 | $10.13 | $10.35 | $10.13 | $10.28 | $10.28 | 2,176,830 |
| 2021-01-19 | $10.03 | $10.22 | $9.93 | $10.18 | $10.18 | 2,600,940 |
| 2021-01-18 | $9.82 | $10.32 | $9.70 | $10.04 | $10.04 | 2,173,240 |
| 2021-01-15 | $9.69 | $9.84 | $9.66 | $9.77 | $9.77 | 1,313,300 |
| 2021-01-14 | $9.81 | $9.97 | $9.67 | $9.76 | $9.76 | 2,120,200 |
| 2021-01-13 | $10.00 | $10.00 | $9.86 | $9.87 | $9.87 | 1,716,840 |
| 2021-01-12 | $10.08 | $10.14 | $9.92 | $10.05 | $10.05 | 1,686,000 |
| 2021-01-11 | $10.03 | $10.11 | $9.85 | $10.09 | $10.09 | 2,200,800 |
| 2021-01-08 | $9.96 | $10.06 | $9.82 | $10.00 | $10.00 | 2,310,140 |
| 2021-01-07 | $10.32 | $10.32 | $9.98 | $10.00 | $10.00 | 3,476,120 |
| 2021-01-06 | $10.45 | $10.51 | $10.15 | $10.34 | $10.34 | 3,750,920 |
| 2021-01-05 | $10.44 | $10.68 | $10.27 | $10.51 | $10.51 | 4,695,600 |
| 2021-01-04 | $10.60 | $10.60 | $10.38 | $10.50 | $10.50 | 4,103,290 |
| 2021-01-01 | $10.62 | $10.62 | $10.62 | $10.62 | $10.62 | 0 |
| 2020-12-31 | $10.49 | $10.62 | $10.33 | $10.62 | $10.62 | 2,789,100 |
| 2020-12-30 | $10.31 | $10.44 | $10.25 | $10.33 | $10.33 | 1,475,530 |
| 2020-12-29 | $10.50 | $10.59 | $10.25 | $10.37 | $10.37 | 3,019,700 |
| 2020-12-28 | $10.71 | $10.71 | $10.36 | $10.37 | $10.37 | 3,365,400 |
| 2020-12-25 | $10.73 | $10.85 | $10.55 | $10.55 | $10.55 | 4,138,190 |
| 2020-12-24 | $11.06 | $11.15 | $10.72 | $10.75 | $10.75 | 4,332,790 |
| 2020-12-23 | $11.13 | $11.20 | $10.91 | $11.05 | $11.05 | 3,291,390 |
| 2020-12-22 | $11.30 | $11.37 | $10.98 | $11.09 | $11.09 | 4,174,400 |
| 2020-12-21 | $11.40 | $11.53 | $11.18 | $11.23 | $11.23 | 5,884,400 |
| 2020-12-18 | $11.25 | $11.65 | $11.20 | $11.53 | $11.53 | 6,385,660 |
| 2020-12-17 | $10.90 | $11.53 | $10.90 | $11.34 | $11.34 | 6,613,180 |
| 2020-12-16 | $10.88 | $11.23 | $10.58 | $11.13 | $11.13 | 7,455,270 |
| 2020-12-15 | $10.88 | $11.36 | $10.73 | $10.73 | $10.73 | 9,639,260 |
| 2020-12-14 | $11.06 | $11.06 | $10.68 | $11.06 | $11.06 | 10,211,280 |
| 2020-12-11 | $10.31 | $10.33 | $9.94 | $10.05 | $10.05 | 3,038,850 |
| 2020-12-10 | $10.26 | $10.48 | $10.26 | $10.31 | $10.31 | 1,094,620 |
| 2020-12-09 | $10.65 | $10.71 | $10.20 | $10.32 | $10.32 | 2,234,400 |
| 2020-12-08 | $10.63 | $10.73 | $10.48 | $10.65 | $10.65 | 1,966,500 |
| 2020-12-07 | $10.83 | $10.83 | $10.65 | $10.65 | $10.65 | 1,395,340 |
| 2020-12-04 | $10.70 | $10.78 | $10.62 | $10.78 | $10.78 | 1,006,100 |
| 2020-12-03 | $10.68 | $10.77 | $10.67 | $10.72 | $10.72 | 1,235,900 |
| 2020-12-02 | $10.65 | $10.80 | $10.61 | $10.68 | $10.68 | 1,480,810 |
| 2020-12-01 | $10.58 | $10.77 | $10.55 | $10.67 | $10.67 | 2,056,500 |
| 2020-11-30 | $10.71 | $10.75 | $10.46 | $10.60 | $10.60 | 1,670,600 |
| 2020-11-27 | $10.80 | $10.80 | $10.58 | $10.69 | $10.69 | 1,924,200 |
| 2020-11-26 | $10.71 | $10.84 | $10.70 | $10.75 | $10.75 | 1,348,000 |
| 2020-11-25 | $10.94 | $10.94 | $10.71 | $10.71 | $10.71 | 1,589,400 |
| 2020-11-24 | $10.90 | $11.09 | $10.87 | $10.88 | $10.88 | 1,708,840 |
| 2020-11-23 | $11.08 | $11.12 | $10.90 | $10.99 | $10.99 | 3,665,800 |
| 2020-11-20 | $10.80 | $11.35 | $10.75 | $11.06 | $11.06 | 4,803,900 |
| 2020-11-19 | $10.90 | $10.92 | $10.78 | $10.85 | $10.85 | 1,720,700 |
| 2020-11-18 | $10.97 | $11.17 | $10.85 | $10.98 | $10.98 | 2,888,520 |
| 2020-11-17 | $11.14 | $11.18 | $10.89 | $11.07 | $11.07 | 3,453,610 |
| 2020-11-16 | $10.94 | $11.58 | $10.70 | $11.18 | $11.18 | 8,562,170 |
| 2020-11-13 | $11.02 | $11.15 | $10.48 | $10.65 | $10.65 | 6,665,510 |
| 2020-11-12 | $11.22 | $11.28 | $11.05 | $11.11 | $11.11 | 2,011,030 |
| 2020-11-11 | $11.35 | $11.43 | $11.09 | $11.17 | $11.17 | 2,527,810 |
| 2020-11-10 | $11.71 | $11.74 | $11.30 | $11.39 | $11.39 | 3,616,730 |
| 2020-11-09 | $11.48 | $11.70 | $11.33 | $11.58 | $11.58 | 4,463,490 |
| 2020-11-06 | $11.33 | $11.35 | $11.11 | $11.28 | $11.28 | 2,543,100 |
| 2020-11-05 | $11.18 | $11.35 | $11.15 | $11.29 | $11.29 | 2,928,320 |
| 2020-11-04 | $11.14 | $11.20 | $10.92 | $11.19 | $11.19 | 2,004,670 |
| 2020-11-03 | $11.11 | $11.22 | $10.86 | $11.14 | $11.14 | 2,273,760 |
| 2020-11-02 | $11.10 | $11.23 | $10.47 | $11.10 | $11.10 | 5,233,170 |
| 2020-10-30 | $11.48 | $11.49 | $11.05 | $11.10 | $11.10 | 3,379,500 |
| 2020-10-29 | $11.43 | $11.58 | $11.24 | $11.38 | $11.38 | 3,314,100 |
| 2020-10-28 | $11.59 | $11.78 | $11.43 | $11.59 | $11.59 | 2,803,420 |
| 2020-10-27 | $11.38 | $11.69 | $11.28 | $11.61 | $11.61 | 2,409,900 |
| 2020-10-26 | $11.43 | $11.63 | $11.28 | $11.39 | $11.39 | 2,612,500 |
| 2020-10-23 | $11.45 | $11.56 | $11.20 | $11.37 | $11.37 | 2,873,030 |
| 2020-10-22 | $11.50 | $11.50 | $11.08 | $11.33 | $11.33 | 3,274,350 |
| 2020-10-21 | $11.69 | $11.86 | $11.43 | $11.50 | $11.50 | 2,687,530 |
| 2020-10-20 | $11.65 | $11.74 | $11.51 | $11.68 | $11.68 | 2,332,190 |
| 2020-10-19 | $12.00 | $12.01 | $11.63 | $11.66 | $11.66 | 2,507,350 |
| 2020-10-16 | $11.70 | $12.12 | $11.62 | $11.91 | $11.91 | 3,045,050 |
| 2020-10-15 | $11.95 | $12.00 | $11.54 | $11.80 | $11.80 | 3,708,960 |
| 2020-10-14 | $12.02 | $12.02 | $11.83 | $11.91 | $11.91 | 2,562,310 |
| 2020-10-13 | $12.08 | $12.09 | $11.92 | $12.05 | $12.05 | 2,927,830 |
| 2020-10-12 | $11.90 | $12.16 | $11.65 | $12.13 | $12.13 | 5,605,820 |
| 2020-10-09 | $11.61 | $11.75 | $11.57 | $11.72 | $11.72 | 3,524,070 |
| 2020-10-08 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2020-10-07 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2020-10-06 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2020-10-05 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2020-10-02 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2020-10-01 | $11.46 | $11.46 | $11.46 | $11.46 | $11.46 | 0 |
| 2020-09-30 | $11.56 | $11.66 | $11.43 | $11.46 | $11.46 | 3,723,700 |
| 2020-09-29 | $11.67 | $11.67 | $11.43 | $11.53 | $11.53 | 4,179,300 |
| 2020-09-28 | $11.45 | $11.59 | $11.31 | $11.54 | $11.54 | 4,668,700 |
| 2020-09-25 | $11.92 | $12.15 | $11.41 | $11.51 | $11.51 | 8,050,000 |
| 2020-09-24 | $12.31 | $12.44 | $11.70 | $11.84 | $11.84 | 10,524,110 |
| 2020-09-23 | $12.58 | $12.74 | $12.27 | $12.51 | $12.51 | 8,272,980 |
| 2020-09-22 | $12.88 | $13.50 | $12.57 | $12.73 | $12.73 | 16,480,670 |
| 2020-09-21 | $13.55 | $13.60 | $12.82 | $12.93 | $12.93 | 18,508,660 |
| 2020-09-18 | $12.11 | $13.20 | $11.89 | $13.20 | $13.20 | 17,601,130 |
| 2020-09-17 | $12.20 | $12.25 | $11.86 | $12.00 | $12.00 | 5,941,670 |
| 2020-09-16 | $12.42 | $12.50 | $11.87 | $12.00 | $12.00 | 6,506,870 |
| 2020-09-15 | $12.82 | $12.85 | $12.33 | $12.47 | $12.47 | 7,327,680 |
| 2020-09-14 | $11.70 | $12.75 | $11.03 | $12.60 | $12.60 | 12,731,300 |
| 2020-09-11 | $11.35 | $12.24 | $11.35 | $11.75 | $11.75 | 8,051,290 |
| 2020-09-10 | $12.58 | $13.29 | $11.64 | $11.77 | $11.77 | 16,889,140 |
| 2020-09-09 | $11.91 | $13.18 | $11.66 | $12.93 | $12.93 | 21,073,530 |
| 2020-09-08 | $13.38 | $13.40 | $12.48 | $12.60 | $12.60 | 25,631,550 |
| 2020-09-07 | $11.14 | $12.23 | $11.06 | $12.23 | $12.23 | 19,726,850 |
| 2020-09-04 | $11.26 | $11.26 | $10.93 | $11.12 | $11.12 | 4,375,940 |
| 2020-09-03 | $11.64 | $11.69 | $11.00 | $11.26 | $11.26 | 2,635,910 |
| 2020-09-02 | $11.78 | $11.85 | $11.59 | $11.61 | $11.61 | 3,479,130 |
| 2020-09-01 | $11.72 | $11.76 | $11.51 | $11.67 | $11.67 | 2,300,720 |
| 2020-08-31 | $11.83 | $11.87 | $11.70 | $11.73 | $11.73 | 2,563,000 |
| 2020-08-28 | $11.82 | $11.85 | $11.62 | $11.79 | $11.79 | 2,209,150 |
| 2020-08-27 | $11.67 | $11.80 | $11.47 | $11.70 | $11.70 | 2,486,800 |
| 2020-08-26 | $11.81 | $11.85 | $11.43 | $11.60 | $11.60 | 2,936,900 |
| 2020-08-25 | $11.90 | $11.92 | $11.73 | $11.81 | $11.81 | 2,912,800 |
| 2020-08-24 | $11.99 | $12.04 | $11.73 | $11.82 | $11.82 | 5,140,940 |
| 2020-08-21 | $11.99 | $12.19 | $11.87 | $12.04 | $12.04 | 4,580,100 |
| 2020-08-20 | $11.83 | $12.12 | $11.69 | $11.97 | $11.97 | 5,924,910 |
| 2020-08-19 | $11.80 | $11.98 | $11.70 | $11.82 | $11.82 | 4,261,330 |
| 2020-08-18 | $11.60 | $12.06 | $11.42 | $11.85 | $11.85 | 6,853,700 |
| 2020-08-17 | $11.31 | $11.84 | $11.31 | $11.65 | $11.65 | 5,289,110 |
| 2020-08-14 | $11.40 | $11.40 | $11.10 | $11.32 | $11.32 | 2,620,100 |
| 2020-08-13 | $11.46 | $11.54 | $11.27 | $11.40 | $11.40 | 2,580,300 |
| 2020-08-12 | $11.52 | $11.52 | $10.92 | $11.39 | $11.39 | 4,529,150 |
| 2020-08-11 | $11.78 | $11.83 | $11.51 | $11.52 | $11.52 | 3,896,800 |
| 2020-08-10 | $11.95 | $11.95 | $11.68 | $11.76 | $11.76 | 5,466,700 |
| 2020-08-07 | $12.36 | $12.36 | $11.72 | $11.97 | $11.97 | 6,146,480 |
| 2020-08-06 | $11.95 | $12.35 | $11.94 | $12.35 | $12.35 | 7,719,390 |
| 2020-08-05 | $11.90 | $12.00 | $11.77 | $11.95 | $11.95 | 4,658,700 |
| 2020-08-04 | $12.37 | $12.38 | $11.90 | $12.00 | $12.00 | 8,653,440 |
| 2020-08-03 | $12.42 | $12.60 | $12.25 | $12.34 | $12.34 | 7,667,640 |
| 2020-07-31 | $11.95 | $12.56 | $11.68 | $12.45 | $12.45 | 13,190,090 |
| 2020-07-30 | $13.38 | $13.44 | $12.04 | $12.19 | $12.19 | 22,967,910 |
| 2020-07-29 | $13.30 | $13.58 | $12.85 | $13.38 | $13.38 | 14,277,790 |
| 2020-07-28 | $12.68 | $13.68 | $12.49 | $13.30 | $13.30 | 19,867,180 |
| 2020-07-27 | $12.70 | $13.15 | $12.43 | $12.72 | $12.72 | 11,374,040 |
| 2020-07-24 | $12.84 | $13.19 | $12.30 | $12.47 | $12.47 | 19,034,650 |
| 2020-07-23 | $11.46 | $12.60 | $11.12 | $12.55 | $12.55 | 17,910,160 |
| 2020-07-22 | $11.65 | $11.90 | $11.50 | $11.59 | $11.59 | 5,578,860 |
| 2020-07-21 | $11.95 | $11.95 | $11.58 | $11.65 | $11.65 | 5,181,900 |
| 2020-07-20 | $11.41 | $12.07 | $11.30 | $11.99 | $11.99 | 9,048,580 |
| 2020-07-17 | $11.10 | $11.39 | $10.92 | $11.31 | $11.31 | 6,503,790 |
| 2020-07-16 | $11.41 | $11.76 | $10.88 | $11.05 | $11.05 | 7,984,500 |
| 2020-07-15 | $11.97 | $12.00 | $11.28 | $11.55 | $11.55 | 13,504,440 |
| 2020-07-14 | $12.81 | $12.95 | $11.78 | $12.08 | $12.08 | 20,413,220 |
| 2020-07-13 | $12.40 | $13.55 | $12.33 | $13.02 | $13.02 | 28,676,680 |
| 2020-07-10 | $11.28 | $12.58 | $10.88 | $12.58 | $12.58 | 25,500,600 |
| 2020-07-09 | $11.00 | $11.68 | $10.71 | $11.44 | $11.44 | 18,534,920 |
| 2020-07-08 | $10.50 | $11.22 | $10.40 | $10.85 | $10.85 | 13,781,140 |
| 2020-07-07 | $10.37 | $10.82 | $10.21 | $10.58 | $10.58 | 16,200,630 |
| 2020-07-06 | $9.84 | $10.11 | $9.73 | $10.11 | $10.11 | 9,837,560 |
| 2020-07-03 | $9.77 | $9.86 | $9.68 | $9.76 | $9.76 | 4,506,900 |
| 2020-07-02 | $9.82 | $9.94 | $9.70 | $9.75 | $9.75 | 6,461,460 |
| 2020-07-01 | $9.98 | $10.07 | $9.72 | $9.84 | $9.84 | 4,082,100 |
| 2020-06-30 | $9.63 | $10.09 | $9.62 | $9.92 | $9.92 | 7,802,800 |
| 2020-06-29 | $9.71 | $9.89 | $9.45 | $9.63 | $9.63 | 5,283,310 |
| 2020-06-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-06-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-06-24 | $9.42 | $9.88 | $9.35 | $9.80 | $9.80 | 6,322,250 |
| 2020-06-23 | $9.60 | $9.65 | $9.38 | $9.40 | $9.40 | 3,709,520 |
| 2020-06-22 | $9.67 | $9.88 | $9.54 | $9.65 | $9.65 | 4,984,710 |
| 2020-06-19 | $9.70 | $9.82 | $9.50 | $9.73 | $9.73 | 5,997,560 |
| 2020-06-18 | $9.56 | $10.12 | $9.56 | $9.70 | $9.70 | 9,755,470 |
| 2020-06-17 | $9.60 | $9.78 | $9.49 | $9.61 | $9.61 | 3,870,610 |
| 2020-06-16 | $9.51 | $9.64 | $9.30 | $9.61 | $9.61 | 4,749,480 |
| 2020-06-15 | $9.50 | $9.56 | $9.31 | $9.39 | $9.39 | 4,689,020 |
| 2020-06-12 | $9.41 | $9.69 | $9.39 | $9.50 | $9.50 | 3,826,180 |
| 2020-06-11 | $9.64 | $9.73 | $9.38 | $9.59 | $9.59 | 6,850,300 |
| 2020-06-10 | $9.51 | $9.67 | $9.35 | $9.57 | $9.57 | 7,997,770 |
| 2020-06-09 | $8.96 | $9.62 | $8.96 | $9.60 | $9.60 | 12,757,330 |
| 2020-06-08 | $8.93 | $9.06 | $8.85 | $9.05 | $9.05 | 4,079,060 |
| 2020-06-05 | $8.89 | $8.97 | $8.74 | $8.89 | $8.89 | 3,217,780 |
| 2020-06-04 | $8.97 | $9.02 | $8.82 | $8.85 | $8.85 | 3,624,780 |
| 2020-06-03 | $9.13 | $9.15 | $8.81 | $8.97 | $8.97 | 6,581,390 |
| 2020-06-02 | $9.06 | $9.52 | $8.93 | $9.08 | $9.08 | 8,863,300 |
| 2020-06-01 | $9.04 | $9.24 | $8.87 | $9.16 | $9.16 | 9,214,610 |
| 2020-05-29 | $8.73 | $9.59 | $8.63 | $9.26 | $9.26 | 15,020,070 |
| 2020-05-28 | $8.50 | $8.76 | $8.45 | $8.72 | $8.72 | 6,070,200 |
| 2020-05-27 | $8.30 | $8.59 | $8.22 | $8.50 | $8.50 | 3,808,630 |
| 2020-05-26 | $8.15 | $8.32 | $8.10 | $8.29 | $8.29 | 2,012,200 |
| 2020-05-25 | $8.28 | $8.32 | $8.03 | $8.14 | $8.14 | 2,938,750 |
| 2020-05-22 | $8.35 | $8.82 | $8.23 | $8.38 | $8.38 | 5,376,860 |
| 2020-05-21 | $8.30 | $8.52 | $8.26 | $8.43 | $8.43 | 4,388,360 |
| 2020-05-20 | $8.32 | $8.39 | $8.25 | $8.31 | $8.31 | 1,484,750 |
| 2020-05-19 | $8.25 | $8.34 | $8.16 | $8.32 | $8.32 | 2,512,000 |
| 2020-05-18 | $8.08 | $8.24 | $7.96 | $8.23 | $8.23 | 3,209,370 |
| 2020-05-15 | $8.12 | $8.17 | $8.04 | $8.08 | $8.08 | 1,473,000 |
| 2020-05-14 | $7.92 | $8.14 | $7.92 | $8.06 | $8.06 | 2,175,980 |
| 2020-05-13 | $7.94 | $8.01 | $7.90 | $7.98 | $7.98 | 879,500 |
| 2020-05-12 | $8.03 | $8.05 | $7.87 | $7.97 | $7.97 | 1,250,320 |
| 2020-05-11 | $8.08 | $8.09 | $8.03 | $8.04 | $8.04 | 1,417,100 |
| 2020-05-08 | $8.02 | $8.06 | $8.01 | $8.04 | $8.04 | 1,346,100 |
| 2020-05-07 | $8.08 | $8.08 | $7.99 | $8.01 | $8.01 | 1,183,030 |
| 2020-05-06 | $7.93 | $8.07 | $7.90 | $8.07 | $8.07 | 1,478,600 |
| 2020-05-05 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2020-05-04 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2020-05-01 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 0 |
| 2020-04-30 | $7.87 | $8.03 | $7.81 | $8.01 | $8.01 | 1,534,080 |
| 2020-04-29 | $7.91 | $7.96 | $7.80 | $7.83 | $7.83 | 1,419,950 |
| 2020-04-28 | $8.28 | $8.31 | $7.80 | $7.91 | $7.91 | 2,454,700 |
| 2020-04-27 | $8.28 | $8.38 | $8.20 | $8.21 | $8.21 | 1,467,700 |
| 2020-04-24 | $8.48 | $8.48 | $8.28 | $8.28 | $8.28 | 2,087,100 |
| 2020-04-23 | $8.39 | $8.65 | $8.39 | $8.50 | $8.50 | 3,053,190 |
| 2020-04-22 | $8.27 | $8.47 | $8.23 | $8.43 | $8.43 | 1,453,610 |
| 2020-04-21 | $8.52 | $8.57 | $8.33 | $8.38 | $8.38 | 2,729,440 |
| 2020-04-20 | $8.39 | $8.76 | $8.36 | $8.58 | $8.58 | 3,727,800 |
| 2020-04-17 | $8.41 | $8.50 | $8.35 | $8.38 | $8.38 | 1,351,620 |
| 2020-04-16 | $8.38 | $8.43 | $8.33 | $8.38 | $8.38 | 1,710,150 |
| 2020-04-15 | $8.53 | $8.59 | $8.42 | $8.42 | $8.42 | 1,464,200 |
| 2020-04-14 | $8.48 | $8.59 | $8.43 | $8.53 | $8.53 | 1,352,310 |
| 2020-04-13 | $8.47 | $8.60 | $8.39 | $8.45 | $8.45 | 1,213,250 |
| 2020-04-10 | $8.74 | $8.74 | $8.46 | $8.50 | $8.50 | 2,056,320 |
| 2020-04-09 | $8.68 | $8.73 | $8.64 | $8.69 | $8.69 | 2,350,500 |
| 2020-04-08 | $8.74 | $8.74 | $8.60 | $8.67 | $8.67 | 1,486,620 |
| 2020-04-07 | $8.64 | $8.77 | $8.60 | $8.68 | $8.68 | 1,999,340 |
| 2020-04-06 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2020-04-03 | $8.61 | $8.66 | $8.51 | $8.56 | $8.56 | 1,405,940 |
| 2020-04-02 | $8.61 | $8.63 | $8.46 | $8.63 | $8.63 | 2,684,000 |
| 2020-04-01 | $8.56 | $8.86 | $8.52 | $8.65 | $8.65 | 3,297,100 |
| 2020-03-31 | $8.63 | $9.03 | $8.57 | $8.67 | $8.67 | 4,633,750 |
| 2020-03-30 | $8.79 | $8.79 | $8.46 | $8.60 | $8.60 | 2,822,500 |
| 2020-03-27 | $8.72 | $8.80 | $8.67 | $8.76 | $8.76 | 3,215,240 |
| 2020-03-26 | $8.56 | $8.73 | $8.46 | $8.72 | $8.72 | 4,387,940 |
| 2020-03-25 | $8.50 | $8.60 | $8.37 | $8.58 | $8.58 | 4,744,630 |
| 2020-03-24 | $8.40 | $8.45 | $8.05 | $8.39 | $8.39 | 3,849,880 |
| 2020-03-23 | $8.59 | $8.60 | $8.24 | $8.25 | $8.25 | 3,891,550 |
| 2020-03-20 | $8.90 | $8.91 | $8.61 | $8.73 | $8.73 | 4,010,700 |
| 2020-03-19 | $8.76 | $8.88 | $8.55 | $8.87 | $8.87 | 4,468,500 |
| 2020-03-18 | $8.81 | $8.87 | $8.64 | $8.73 | $8.73 | 3,079,400 |
| 2020-03-17 | $8.76 | $8.84 | $8.41 | $8.77 | $8.77 | 3,936,410 |
| 2020-03-16 | $9.06 | $9.09 | $8.68 | $8.71 | $8.71 | 4,420,390 |
| 2020-03-13 | $8.85 | $9.20 | $8.78 | $8.96 | $8.96 | 6,684,480 |
| 2020-03-12 | $9.40 | $9.40 | $9.18 | $9.24 | $9.24 | 4,182,700 |
| 2020-03-11 | $9.56 | $9.67 | $9.43 | $9.45 | $9.45 | 5,870,600 |
| 2020-03-10 | $9.35 | $9.60 | $8.99 | $9.58 | $9.58 | 7,433,790 |
| 2020-03-09 | $9.50 | $9.76 | $9.37 | $9.37 | $9.37 | 6,011,450 |
| 2020-03-06 | $9.77 | $9.98 | $9.76 | $9.81 | $9.81 | 9,973,870 |
| 2020-03-05 | $9.54 | $9.69 | $9.52 | $9.68 | $9.68 | 6,516,270 |
| 2020-03-04 | $9.39 | $9.58 | $9.33 | $9.54 | $9.54 | 4,460,870 |
| 2020-03-03 | $9.39 | $9.60 | $9.29 | $9.39 | $9.39 | 5,491,930 |
| 2020-03-02 | $9.08 | $9.33 | $9.08 | $9.32 | $9.32 | 3,155,970 |
| 2020-02-28 | $9.26 | $9.49 | $8.95 | $9.04 | $9.04 | 5,479,720 |
| 2020-02-27 | $9.65 | $9.74 | $9.51 | $9.51 | $9.51 | 3,249,540 |
| 2020-02-26 | $9.50 | $9.74 | $9.45 | $9.56 | $9.56 | 5,847,430 |
| 2020-02-25 | $9.50 | $9.73 | $9.31 | $9.68 | $9.68 | 7,700,800 |
| 2020-02-24 | $9.74 | $9.83 | $9.70 | $9.73 | $9.73 | 4,799,090 |
| 2020-02-21 | $9.71 | $9.88 | $9.67 | $9.85 | $9.85 | 7,175,300 |
| 2020-02-20 | $9.67 | $9.75 | $9.55 | $9.68 | $9.68 | 7,157,610 |
| 2020-02-19 | $9.54 | $9.74 | $9.48 | $9.67 | $9.67 | 11,345,100 |
| 2020-02-18 | $9.42 | $9.59 | $9.39 | $9.58 | $9.58 | 8,924,170 |
| 2020-02-17 | $9.35 | $9.53 | $9.23 | $9.43 | $9.43 | 8,277,770 |
| 2020-02-14 | $9.44 | $9.45 | $9.26 | $9.29 | $9.29 | 3,377,870 |
| 2020-02-13 | $9.46 | $9.49 | $9.38 | $9.43 | $9.43 | 3,169,020 |
| 2020-02-12 | $9.47 | $9.53 | $9.42 | $9.48 | $9.48 | 3,095,620 |
| 2020-02-11 | $9.51 | $9.74 | $9.42 | $9.47 | $9.47 | 6,714,170 |
| 2020-02-10 | $9.24 | $9.68 | $9.14 | $9.62 | $9.62 | 12,332,670 |
| 2020-02-07 | $9.20 | $9.47 | $8.83 | $9.42 | $9.42 | 13,906,000 |
| 2020-02-06 | $9.02 | $9.20 | $8.95 | $9.18 | $9.18 | 6,278,760 |
| 2020-02-05 | $9.11 | $9.42 | $8.95 | $9.01 | $9.01 | 7,659,930 |
| 2020-02-04 | $8.24 | $9.22 | $8.24 | $9.14 | $9.14 | 9,019,500 |
| 2020-02-03 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 1,040,300 |
| 2020-01-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-01-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-01-29 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-01-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-01-27 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-01-24 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-01-23 | $10.12 | $10.28 | $9.78 | $10.18 | $10.18 | 8,822,600 |
| 2020-01-22 | $10.36 | $10.42 | $9.75 | $10.17 | $10.17 | 10,877,010 |
| 2020-01-21 | $10.38 | $10.50 | $10.32 | $10.41 | $10.41 | 3,970,000 |
| 2020-01-20 | $10.30 | $10.54 | $10.22 | $10.42 | $10.42 | 5,714,240 |
| 2020-01-17 | $10.42 | $10.49 | $10.33 | $10.34 | $10.34 | 3,448,950 |
| 2020-01-16 | $10.68 | $10.68 | $10.28 | $10.39 | $10.39 | 8,998,900 |
| 2020-01-15 | $10.66 | $10.70 | $10.29 | $10.68 | $10.68 | 10,125,800 |
| 2020-01-14 | $10.55 | $10.97 | $10.40 | $10.69 | $10.69 | 11,117,920 |
| 2020-01-13 | $10.47 | $10.56 | $10.36 | $10.51 | $10.51 | 5,707,600 |
| 2020-01-10 | $10.40 | $10.59 | $10.20 | $10.56 | $10.56 | 11,484,320 |
| 2020-01-09 | $10.33 | $10.38 | $10.27 | $10.35 | $10.35 | 5,726,750 |
| 2020-01-08 | $10.40 | $10.53 | $9.98 | $10.33 | $10.33 | 13,075,900 |
| 2020-01-07 | $10.42 | $10.51 | $10.29 | $10.47 | $10.47 | 7,658,780 |
| 2020-01-06 | $10.33 | $10.48 | $10.21 | $10.37 | $10.37 | 4,534,680 |
| 2020-01-03 | $10.32 | $10.41 | $10.29 | $10.35 | $10.35 | 3,489,700 |
| 2020-01-02 | $10.30 | $10.35 | $10.24 | $10.31 | $10.31 | 3,713,890 |
| 2020-01-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-12-31 | $10.15 | $10.30 | $10.12 | $10.22 | $10.22 | 3,259,370 |
| 2019-12-30 | $10.08 | $10.13 | $9.92 | $10.12 | $10.12 | 2,635,870 |
| 2019-12-27 | $10.16 | $10.28 | $10.10 | $10.11 | $10.11 | 2,918,540 |
| 2019-12-26 | $10.10 | $10.16 | $10.06 | $10.15 | $10.15 | 2,001,640 |
| 2019-12-25 | $10.15 | $10.19 | $10.05 | $10.11 | $10.11 | 2,254,900 |
| 2019-12-24 | $10.05 | $10.17 | $10.05 | $10.16 | $10.16 | 1,838,140 |
| 2019-12-23 | $10.33 | $10.39 | $10.05 | $10.07 | $10.07 | 3,739,160 |
| 2019-12-20 | $10.44 | $10.46 | $10.36 | $10.41 | $10.41 | 3,011,780 |
| 2019-12-19 | $10.42 | $10.48 | $10.35 | $10.44 | $10.44 | 3,932,600 |
| 2019-12-18 | $10.44 | $10.51 | $10.36 | $10.42 | $10.42 | 3,636,030 |
| 2019-12-17 | $10.30 | $10.47 | $10.29 | $10.46 | $10.46 | 5,248,650 |
| 2019-12-16 | $10.42 | $10.42 | $10.25 | $10.35 | $10.35 | 4,389,310 |
| 2019-12-13 | $10.13 | $10.23 | $10.10 | $10.21 | $10.21 | 3,963,640 |
| 2019-12-12 | $10.13 | $10.15 | $10.05 | $10.07 | $10.07 | 1,995,650 |
| 2019-12-11 | $10.10 | $10.20 | $9.95 | $10.18 | $10.18 | 4,746,000 |
| 2019-12-10 | $10.14 | $10.15 | $10.06 | $10.08 | $10.08 | 2,006,210 |
| 2019-12-09 | $10.16 | $10.23 | $10.11 | $10.15 | $10.15 | 1,452,200 |
| 2019-12-06 | $10.15 | $10.22 | $10.10 | $10.16 | $10.16 | 2,173,990 |
| 2019-12-05 | $10.02 | $10.20 | $10.00 | $10.14 | $10.14 | 4,269,000 |
| 2019-12-04 | $9.88 | $10.01 | $9.86 | $9.99 | $9.99 | 2,522,250 |
| 2019-12-03 | $9.86 | $10.01 | $9.68 | $10.00 | $10.00 | 4,509,100 |
| 2019-12-02 | $9.99 | $10.06 | $9.92 | $9.97 | $9.97 | 2,385,240 |
| 2019-11-29 | $9.87 | $10.05 | $9.71 | $10.00 | $10.00 | 4,817,000 |
| 2019-11-28 | $9.93 | $9.98 | $9.76 | $9.92 | $9.92 | 4,107,580 |
| 2019-11-27 | $9.89 | $10.05 | $9.76 | $9.90 | $9.90 | 3,208,400 |
| 2019-11-26 | $10.04 | $10.06 | $9.79 | $9.93 | $9.93 | 3,590,100 |
| 2019-11-25 | $10.08 | $10.14 | $9.74 | $10.05 | $10.05 | 4,054,700 |
| 2019-11-22 | $10.09 | $10.19 | $9.98 | $10.12 | $10.12 | 4,154,370 |
| 2019-11-21 | $10.06 | $10.14 | $9.98 | $10.09 | $10.09 | 2,996,860 |
| 2019-11-20 | $10.28 | $10.38 | $10.01 | $10.11 | $10.11 | 4,454,080 |
| 2019-11-19 | $10.18 | $10.35 | $10.13 | $10.30 | $10.30 | 3,122,000 |
| 2019-11-18 | $10.09 | $10.22 | $10.00 | $10.19 | $10.19 | 3,276,470 |
| 2019-11-15 | $10.30 | $10.30 | $10.05 | $10.09 | $10.09 | 4,418,390 |
| 2019-11-14 | $10.40 | $10.45 | $10.16 | $10.34 | $10.34 | 4,936,200 |
| 2019-11-13 | $10.39 | $10.42 | $10.24 | $10.39 | $10.39 | 3,229,570 |
| 2019-11-12 | $10.42 | $10.44 | $10.13 | $10.35 | $10.35 | 5,863,660 |
| 2019-11-11 | $10.67 | $10.82 | $10.27 | $10.35 | $10.35 | 8,895,410 |
| 2019-11-08 | $10.69 | $10.96 | $10.64 | $10.75 | $10.75 | 10,530,790 |
| 2019-11-07 | $10.75 | $10.89 | $10.55 | $10.63 | $10.63 | 8,526,970 |
| 2019-11-06 | $10.82 | $11.01 | $10.71 | $10.77 | $10.77 | 8,060,850 |
| 2019-11-05 | $11.29 | $11.40 | $10.66 | $10.89 | $10.89 | 14,418,630 |
| 2019-11-04 | $11.33 | $11.40 | $11.22 | $11.29 | $11.29 | 9,292,240 |
| 2019-11-01 | $11.01 | $11.42 | $10.78 | $11.32 | $11.32 | 12,465,000 |
| 2019-10-31 | $11.40 | $11.58 | $10.98 | $11.03 | $11.03 | 12,466,820 |
| 2019-10-30 | $11.59 | $11.72 | $11.15 | $11.30 | $11.30 | 13,559,610 |
| 2019-10-29 | $11.80 | $12.08 | $11.67 | $11.73 | $11.73 | 17,392,700 |
| 2019-10-28 | $11.56 | $11.80 | $11.50 | $11.75 | $11.75 | 8,925,510 |
| 2019-10-25 | $11.78 | $11.82 | $11.53 | $11.77 | $11.77 | 9,121,740 |
| 2019-10-24 | $11.81 | $11.86 | $11.55 | $11.75 | $11.75 | 8,312,000 |
| 2019-10-23 | $11.74 | $11.89 | $11.58 | $11.66 | $11.66 | 13,437,940 |
| 2019-10-22 | $11.13 | $12.02 | $11.03 | $11.80 | $11.80 | 26,118,920 |
| 2019-10-21 | $10.96 | $11.36 | $10.65 | $11.18 | $11.18 | 12,839,720 |
| 2019-10-18 | $11.10 | $11.23 | $10.85 | $10.92 | $10.92 | 8,235,100 |
| 2019-10-17 | $11.01 | $11.31 | $10.95 | $11.11 | $11.11 | 9,462,420 |
| 2019-10-16 | $10.76 | $11.38 | $10.71 | $11.08 | $11.08 | 14,182,870 |
| 2019-10-15 | $10.90 | $11.07 | $10.65 | $10.74 | $10.74 | 7,182,900 |
| 2019-10-14 | $11.19 | $11.19 | $10.90 | $10.94 | $10.94 | 8,955,260 |
| 2019-10-11 | $10.93 | $11.10 | $10.80 | $11.02 | $11.02 | 5,236,000 |
| 2019-10-10 | $10.73 | $11.07 | $10.73 | $10.91 | $10.91 | 6,613,200 |
| 2019-10-09 | $10.52 | $10.86 | $10.38 | $10.77 | $10.77 | 8,277,130 |
| 2019-10-08 | $10.44 | $10.82 | $10.41 | $10.51 | $10.51 | 10,232,870 |
| 2019-10-07 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-10-04 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-10-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-10-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-10-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2019-09-30 | $10.99 | $11.09 | $10.17 | $10.40 | $10.40 | 9,911,110 |
| 2019-09-27 | $10.77 | $11.02 | $10.75 | $10.93 | $10.93 | 3,061,900 |
| 2019-09-26 | $11.11 | $11.20 | $10.57 | $10.80 | $10.80 | 5,854,220 |
| 2019-09-25 | $11.32 | $11.37 | $11.10 | $11.11 | $11.11 | 4,277,400 |
| 2019-09-24 | $11.40 | $11.47 | $11.30 | $11.32 | $11.32 | 5,316,900 |
| 2019-09-23 | $11.51 | $11.51 | $11.18 | $11.42 | $11.42 | 6,902,720 |
| 2019-09-20 | $11.32 | $11.57 | $11.30 | $11.52 | $11.52 | 8,183,600 |
| 2019-09-19 | $11.25 | $11.50 | $11.12 | $11.38 | $11.38 | 10,506,960 |
| 2019-09-18 | $11.21 | $11.56 | $11.15 | $11.20 | $11.20 | 10,838,210 |
| 2019-09-17 | $11.45 | $11.48 | $11.16 | $11.20 | $11.20 | 6,436,770 |
| 2019-09-16 | $11.62 | $11.66 | $11.38 | $11.45 | $11.45 | 6,792,030 |
| 2019-09-13 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2019-09-12 | $11.65 | $11.71 | $11.54 | $11.56 | $11.56 | 6,532,610 |
| 2019-09-11 | $11.51 | $11.86 | $11.33 | $11.62 | $11.62 | 12,705,510 |
| 2019-09-10 | $11.30 | $11.55 | $11.24 | $11.49 | $11.49 | 10,150,840 |
| 2019-09-09 | $11.30 | $11.34 | $11.10 | $11.31 | $11.31 | 7,526,730 |
| 2019-09-06 | $11.07 | $11.44 | $11.00 | $11.20 | $11.20 | 10,204,340 |
| 2019-09-05 | $11.00 | $11.20 | $10.95 | $11.06 | $11.06 | 11,460,000 |
| 2019-09-04 | $10.80 | $10.97 | $10.77 | $10.97 | $10.97 | 5,580,340 |
| 2019-09-03 | $10.90 | $11.06 | $10.85 | $10.92 | $10.92 | 5,218,000 |
| 2019-09-02 | $10.77 | $10.96 | $10.72 | $10.90 | $10.90 | 4,321,020 |
| 2019-08-30 | $11.12 | $11.18 | $10.78 | $10.79 | $10.79 | 8,043,400 |
| 2019-08-29 | $10.99 | $11.15 | $10.84 | $11.03 | $11.03 | 8,252,700 |
| 2019-08-28 | $10.78 | $11.16 | $10.72 | $10.89 | $10.89 | 8,603,010 |
| 2019-08-27 | $10.78 | $10.90 | $10.67 | $10.78 | $10.78 | 6,581,700 |
| 2019-08-26 | $10.70 | $10.87 | $10.63 | $10.71 | $10.71 | 4,947,210 |
| 2019-08-23 | $11.09 | $11.20 | $10.70 | $11.03 | $11.03 | 8,988,590 |
| 2019-08-22 | $11.25 | $11.26 | $10.95 | $11.07 | $11.07 | 7,031,810 |
| 2019-08-21 | $10.91 | $11.40 | $10.90 | $11.25 | $11.25 | 15,149,570 |
| 2019-08-20 | $10.89 | $11.16 | $10.75 | $10.90 | $10.90 | 12,563,620 |
| 2019-08-19 | $10.45 | $10.79 | $10.37 | $10.71 | $10.71 | 8,070,910 |
| 2019-08-16 | $10.36 | $10.45 | $10.30 | $10.30 | $10.30 | 3,581,600 |
| 2019-08-15 | $10.23 | $10.43 | $10.12 | $10.36 | $10.36 | 5,526,390 |
| 2019-08-14 | $10.81 | $10.87 | $10.50 | $10.56 | $10.56 | 5,558,850 |
| 2019-08-13 | $10.41 | $10.63 | $10.33 | $10.62 | $10.62 | 5,219,050 |
| 2019-08-12 | $10.50 | $10.58 | $10.32 | $10.55 | $10.55 | 5,026,300 |
| 2019-08-09 | $10.50 | $10.70 | $10.40 | $10.49 | $10.49 | 6,727,920 |
| 2019-08-08 | $10.60 | $10.85 | $10.34 | $10.48 | $10.48 | 11,206,560 |
| 2019-08-07 | $11.94 | $11.97 | $10.81 | $10.93 | $10.93 | 21,040,800 |
| 2019-08-06 | $12.47 | $12.63 | $11.33 | $11.89 | $11.89 | 18,494,540 |
| 2019-08-05 | $12.27 | $12.78 | $12.15 | $12.59 | $12.59 | 11,763,240 |
| 2019-08-02 | $12.10 | $12.53 | $11.98 | $12.34 | $12.34 | 8,607,140 |
| 2019-08-01 | $12.40 | $12.66 | $12.32 | $12.64 | $12.64 | 8,616,550 |
| 2019-07-31 | $12.30 | $12.80 | $12.14 | $12.71 | $12.71 | 17,790,640 |
| 2019-07-30 | $12.42 | $12.48 | $12.21 | $12.28 | $12.28 | 9,786,140 |
| 2019-07-29 | $12.61 | $12.64 | $12.29 | $12.42 | $12.42 | 10,814,610 |
| 2019-07-26 | $12.46 | $12.95 | $12.22 | $12.73 | $12.73 | 20,954,920 |
| 2019-07-25 | $11.63 | $12.56 | $11.63 | $12.50 | $12.50 | 21,735,200 |
| 2019-07-24 | $11.53 | $11.82 | $11.53 | $11.66 | $11.66 | 7,577,200 |
| 2019-07-23 | $11.39 | $11.56 | $11.26 | $11.43 | $11.43 | 5,145,200 |
| 2019-07-22 | $12.00 | $12.15 | $11.13 | $11.22 | $11.22 | 10,302,350 |
| 2019-07-19 | $11.85 | $12.22 | $11.85 | $12.15 | $12.15 | 9,575,200 |
| 2019-07-18 | $11.90 | $12.14 | $11.81 | $11.90 | $11.90 | 6,107,900 |
| 2019-07-17 | $11.91 | $12.18 | $11.88 | $12.03 | $12.03 | 6,912,550 |
| 2019-07-16 | $11.90 | $12.18 | $11.79 | $12.00 | $12.00 | 4,842,400 |
| 2019-07-15 | $11.87 | $12.22 | $11.72 | $11.98 | $11.98 | 9,137,350 |
| 2019-07-12 | $11.88 | $12.00 | $11.20 | $11.97 | $11.97 | 10,162,180 |
| 2019-07-11 | $11.80 | $11.97 | $11.73 | $11.85 | $11.85 | 6,262,830 |
| 2019-07-10 | $11.72 | $12.05 | $11.65 | $11.80 | $11.80 | 7,000,530 |
| 2019-07-09 | $11.89 | $11.89 | $11.50 | $11.70 | $11.70 | 6,539,650 |
| 2019-07-08 | $12.19 | $12.28 | $11.66 | $11.78 | $11.78 | 10,195,480 |
| 2019-07-05 | $12.20 | $12.59 | $12.11 | $12.42 | $12.42 | 8,102,100 |
| 2019-07-04 | $12.46 | $12.55 | $12.18 | $12.33 | $12.33 | 8,827,600 |
| 2019-07-03 | $12.60 | $12.60 | $12.11 | $12.20 | $12.20 | 11,738,700 |
| 2019-07-02 | $12.74 | $13.13 | $12.50 | $12.60 | $12.60 | 18,290,900 |
| 2019-07-01 | $12.37 | $13.38 | $12.05 | $13.10 | $13.10 | 34,136,060 |
| 2019-06-28 | $11.64 | $12.78 | $11.23 | $12.41 | $12.41 | 29,869,500 |
| 2019-06-27 | $11.37 | $11.70 | $11.36 | $11.62 | $11.62 | 7,007,270 |
| 2019-06-26 | $11.31 | $11.51 | $11.21 | $11.37 | $11.37 | 7,038,220 |
| 2019-06-25 | $11.37 | $11.79 | $11.00 | $11.57 | $11.57 | 11,877,700 |
| 2019-06-24 | $11.03 | $11.96 | $11.00 | $11.35 | $11.35 | 12,730,560 |
| 2019-06-21 | $10.78 | $11.10 | $10.78 | $11.04 | $11.04 | 7,913,660 |
| 2019-06-20 | $10.54 | $10.83 | $10.50 | $10.73 | $10.73 | 6,101,620 |
| 2019-06-19 | $10.59 | $10.87 | $10.43 | $10.54 | $10.54 | 9,289,900 |
| 2019-06-18 | $10.35 | $10.36 | $10.13 | $10.15 | $10.15 | 2,881,900 |
| 2019-06-17 | $10.32 | $10.42 | $10.22 | $10.35 | $10.35 | 3,140,710 |
| 2019-06-14 | $10.54 | $10.68 | $10.30 | $10.31 | $10.31 | 5,845,400 |
| 2019-06-13 | $10.39 | $10.56 | $10.24 | $10.53 | $10.53 | 6,619,920 |
| 2019-06-12 | $10.55 | $10.68 | $10.40 | $10.45 | $10.45 | 4,937,850 |
| 2019-06-11 | $10.08 | $10.65 | $10.08 | $10.59 | $10.59 | 7,077,100 |
| 2019-06-10 | $10.12 | $10.15 | $9.91 | $10.08 | $10.08 | 3,950,820 |
| 2019-06-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-06-06 | $10.75 | $10.80 | $9.96 | $10.01 | $10.01 | 8,050,840 |
| 2019-06-05 | $11.39 | $11.48 | $10.62 | $10.75 | $10.75 | 11,478,880 |
| 2019-06-04 | $11.83 | $11.83 | $11.08 | $11.23 | $11.23 | 8,261,530 |
| 2019-06-03 | $12.12 | $12.19 | $11.80 | $11.83 | $11.83 | 6,549,910 |
| 2019-05-31 | $12.00 | $12.23 | $11.75 | $12.16 | $12.16 | 12,404,120 |
| 2019-05-30 | $12.29 | $12.49 | $11.94 | $12.16 | $12.16 | 15,301,300 |
| 2019-05-29 | $12.10 | $12.50 | $12.04 | $12.40 | $12.40 | 12,842,830 |
| 2019-05-28 | $11.96 | $12.58 | $11.85 | $12.30 | $12.30 | 18,214,790 |
| 2019-05-27 | $11.75 | $12.02 | $11.44 | $11.96 | $11.96 | 11,933,500 |
| 2019-05-24 | $11.50 | $12.12 | $11.24 | $11.81 | $11.81 | 12,017,810 |
| 2019-05-23 | $11.41 | $11.93 | $11.38 | $11.63 | $11.63 | 8,760,810 |
| 2019-05-22 | $11.98 | $12.10 | $11.41 | $11.61 | $11.61 | 11,149,200 |
| 2019-05-21 | $11.64 | $12.25 | $11.59 | $12.12 | $12.12 | 11,815,030 |
| 2019-05-20 | $11.68 | $11.83 | $11.02 | $11.55 | $11.55 | 8,035,540 |
| 2019-05-17 | $12.18 | $12.32 | $11.48 | $11.66 | $11.66 | 9,456,210 |
| 2019-05-16 | $12.15 | $12.46 | $12.04 | $12.17 | $12.17 | 8,808,310 |
| 2019-05-15 | $12.15 | $12.48 | $12.09 | $12.27 | $12.27 | 10,885,910 |
| 2019-05-14 | $12.24 | $12.48 | $11.93 | $12.10 | $12.10 | 14,254,600 |
| 2019-05-13 | $11.60 | $12.84 | $11.52 | $12.50 | $12.50 | 23,770,900 |
| 2019-05-10 | $11.58 | $12.08 | $10.80 | $11.89 | $11.89 | 18,022,400 |
| 2019-05-09 | $10.90 | $11.41 | $10.80 | $11.11 | $11.11 | 8,472,070 |
| 2019-05-08 | $10.70 | $11.79 | $10.48 | $11.08 | $11.08 | 11,983,340 |
| 2019-05-07 | $11.27 | $11.43 | $10.62 | $10.94 | $10.94 | 10,107,360 |
| 2019-05-06 | $11.54 | $12.21 | $11.19 | $11.19 | $11.19 | 13,164,110 |
| 2019-05-03 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2019-05-02 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2019-05-01 | $12.43 | $12.43 | $12.43 | $12.43 | $12.43 | 0 |
| 2019-04-30 | $11.78 | $12.78 | $11.70 | $12.43 | $12.43 | 13,203,190 |
| 2019-04-29 | $12.73 | $13.19 | $11.50 | $11.70 | $11.70 | 15,690,980 |
| 2019-04-26 | $12.81 | $13.10 | $12.69 | $12.75 | $12.75 | 7,554,920 |
| 2019-04-25 | $13.17 | $13.72 | $12.95 | $12.96 | $12.96 | 11,574,570 |
| 2019-04-24 | $13.50 | $13.57 | $13.15 | $13.34 | $13.34 | 12,356,180 |
| 2019-04-23 | $13.36 | $14.37 | $13.03 | $13.80 | $13.80 | 23,434,220 |
| 2019-04-22 | $13.63 | $13.79 | $13.23 | $13.29 | $13.29 | 11,109,030 |
| 2019-04-19 | $13.71 | $13.90 | $13.30 | $13.52 | $13.52 | 14,282,520 |
| 2019-04-18 | $14.15 | $14.36 | $13.67 | $13.86 | $13.86 | 21,095,030 |
| 2019-04-17 | $14.26 | $14.80 | $13.99 | $14.43 | $14.43 | 24,546,350 |
| 2019-04-16 | $14.03 | $14.50 | $13.80 | $14.38 | $14.38 | 21,836,200 |
| 2019-04-15 | $14.00 | $15.32 | $13.72 | $14.46 | $14.46 | 33,254,680 |
| 2019-04-12 | $14.16 | $14.78 | $13.65 | $14.16 | $14.16 | 29,345,550 |
| 2019-04-11 | $13.60 | $15.10 | $13.51 | $13.76 | $13.76 | 37,141,210 |
| 2019-04-10 | $13.01 | $14.00 | $12.60 | $14.00 | $14.00 | 32,202,800 |
| 2019-04-09 | $13.63 | $13.84 | $13.12 | $13.36 | $13.36 | 34,287,330 |
| 2019-04-08 | $13.70 | $15.10 | $12.93 | $14.56 | $14.56 | 64,364,740 |
| 2019-04-05 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 0 |
| 2019-04-04 | $13.74 | $13.74 | $13.74 | $13.74 | $13.74 | 2,589,050 |
| 2019-04-03 | $11.40 | $12.49 | $11.35 | $12.49 | $12.49 | 21,977,730 |
| 2019-04-02 | $11.49 | $11.62 | $11.22 | $11.35 | $11.35 | 9,544,310 |
| 2019-04-01 | $11.11 | $11.64 | $11.10 | $11.50 | $11.50 | 12,385,060 |
| 2019-03-29 | $10.64 | $11.28 | $10.53 | $11.11 | $11.11 | 9,670,700 |
| 2019-03-28 | $10.90 | $10.90 | $10.61 | $10.64 | $10.64 | 5,502,670 |
| 2019-03-27 | $10.88 | $11.06 | $10.60 | $10.92 | $10.92 | 5,529,720 |
| 2019-03-26 | $11.45 | $11.55 | $10.74 | $10.81 | $10.81 | 11,866,780 |
| 2019-03-25 | $11.49 | $11.71 | $11.28 | $11.40 | $11.40 | 10,821,560 |
| 2019-03-22 | $11.25 | $11.97 | $11.20 | $11.73 | $11.73 | 20,833,590 |
| 2019-03-21 | $11.15 | $11.48 | $11.05 | $11.24 | $11.24 | 11,643,210 |
| 2019-03-20 | $11.00 | $11.29 | $10.95 | $11.17 | $11.17 | 8,950,560 |
| 2019-03-19 | $11.07 | $11.28 | $10.93 | $11.08 | $11.08 | 9,235,030 |
| 2019-03-18 | $11.30 | $11.30 | $10.78 | $11.10 | $11.10 | 23,447,250 |
| 2019-03-15 | $10.74 | $11.73 | $10.74 | $11.38 | $11.38 | 35,789,020 |
| 2019-03-14 | $11.01 | $11.17 | $10.49 | $10.66 | $10.66 | 8,514,500 |
| 2019-03-13 | $11.13 | $11.64 | $10.90 | $11.16 | $11.16 | 15,323,750 |
| 2019-03-12 | $11.00 | $11.50 | $10.93 | $11.15 | $11.15 | 16,758,950 |
| 2019-03-11 | $10.35 | $11.30 | $10.28 | $11.13 | $11.13 | 25,416,400 |
| 2019-03-08 | $10.26 | $10.39 | $9.89 | $10.28 | $10.28 | 13,943,250 |
| 2019-03-07 | $10.17 | $10.51 | $10.09 | $10.46 | $10.46 | 14,588,180 |
| 2019-03-06 | $10.21 | $10.33 | $9.96 | $10.24 | $10.24 | 15,790,110 |
| 2019-03-05 | $9.90 | $10.25 | $9.80 | $10.15 | $10.15 | 15,783,900 |
| 2019-03-04 | $9.80 | $10.45 | $9.69 | $9.92 | $9.92 | 17,018,880 |
| 2019-03-01 | $9.60 | $9.75 | $9.51 | $9.69 | $9.69 | 7,039,790 |
| 2019-02-28 | $9.62 | $9.85 | $9.57 | $9.63 | $9.63 | 7,040,400 |
| 2019-02-27 | $9.54 | $9.75 | $9.49 | $9.61 | $9.61 | 7,695,650 |
| 2019-02-26 | $9.70 | $9.77 | $9.49 | $9.56 | $9.56 | 10,216,880 |
| 2019-02-25 | $9.45 | $9.75 | $9.29 | $9.69 | $9.69 | 12,353,920 |
| 2019-02-22 | $9.04 | $9.30 | $9.00 | $9.29 | $9.29 | 8,328,890 |
| 2019-02-21 | $9.10 | $9.19 | $9.00 | $9.04 | $9.04 | 5,779,950 |
| 2019-02-20 | $9.07 | $9.20 | $8.99 | $9.14 | $9.14 | 4,891,100 |
| 2019-02-19 | $9.09 | $9.27 | $8.95 | $9.06 | $9.06 | 6,045,750 |
| 2019-02-18 | $8.89 | $9.08 | $8.81 | $9.07 | $9.07 | 5,414,730 |
| 2019-02-15 | $8.92 | $8.95 | $8.84 | $8.86 | $8.86 | 2,984,700 |
| 2019-02-14 | $8.80 | $9.03 | $8.80 | $8.92 | $8.92 | 3,886,050 |
| 2019-02-13 | $8.66 | $8.87 | $8.66 | $8.84 | $8.84 | 4,149,140 |
| 2019-02-12 | $8.58 | $8.82 | $8.52 | $8.72 | $8.72 | 3,187,240 |
| 2019-02-11 | $8.38 | $8.58 | $8.37 | $8.57 | $8.57 | 2,085,550 |
| 2019-02-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2019-02-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2019-02-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2019-02-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2019-02-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.40 | 0 |
| 2019-02-01 | $8.18 | $8.42 | $8.18 | $8.40 | $8.40 | 1,698,450 |
| 2019-01-31 | $8.46 | $8.52 | $8.15 | $8.16 | $8.16 | 2,586,950 |
| 2019-01-30 | $8.54 | $8.65 | $8.44 | $8.44 | $8.44 | 2,214,500 |
| 2019-01-29 | $8.70 | $8.94 | $8.42 | $8.55 | $8.55 | 3,196,630 |
| 2019-01-28 | $9.02 | $9.06 | $8.73 | $8.74 | $8.74 | 3,406,910 |
| 2019-01-25 | $8.98 | $9.19 | $8.98 | $9.01 | $9.01 | 3,638,420 |
| 2019-01-24 | $9.00 | $9.06 | $8.90 | $9.02 | $9.02 | 2,686,930 |
| 2019-01-23 | $8.92 | $9.08 | $8.89 | $9.00 | $9.00 | 1,969,800 |
| 2019-01-22 | $9.00 | $9.06 | $8.91 | $8.92 | $8.92 | 2,159,100 |
| 2019-01-21 | $9.05 | $9.10 | $9.01 | $9.03 | $9.03 | 2,747,290 |
| 2019-01-18 | $9.02 | $9.11 | $8.93 | $9.05 | $9.05 | 3,324,900 |
| 2019-01-17 | $9.08 | $9.17 | $8.97 | $9.01 | $9.01 | 3,913,800 |
| 2019-01-16 | $9.06 | $9.48 | $9.02 | $9.17 | $9.17 | 7,469,030 |
| 2019-01-15 | $8.75 | $9.58 | $8.62 | $9.14 | $9.14 | 8,740,750 |
| 2019-01-14 | $8.83 | $8.83 | $8.68 | $8.71 | $8.71 | 1,791,650 |
| 2019-01-11 | $8.82 | $8.86 | $8.68 | $8.81 | $8.81 | 2,826,280 |
| 2019-01-10 | $9.00 | $9.00 | $8.80 | $8.82 | $8.82 | 2,656,800 |
| 2019-01-09 | $8.92 | $9.08 | $8.92 | $8.96 | $8.96 | 3,579,700 |
| 2019-01-08 | $8.91 | $9.01 | $8.84 | $8.94 | $8.94 | 2,579,500 |
| 2019-01-07 | $8.84 | $8.93 | $8.78 | $8.89 | $8.89 | 2,809,860 |
| 2019-01-04 | $8.39 | $8.76 | $8.39 | $8.76 | $8.76 | 3,055,600 |
| 2019-01-03 | $8.59 | $8.67 | $8.48 | $8.62 | $8.62 | 2,192,300 |
| 2019-01-02 | $8.63 | $8.70 | $8.58 | $8.58 | $8.58 | 1,690,200 |
| 2019-01-01 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-12-31 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2018-12-28 | $8.60 | $8.75 | $8.56 | $8.63 | $8.63 | 1,940,100 |
| 2018-12-27 | $9.03 | $9.05 | $8.66 | $8.66 | $8.66 | 2,638,500 |
| 2018-12-26 | $8.91 | $8.96 | $8.83 | $8.91 | $8.91 | 1,873,700 |
| 2018-12-25 | $9.00 | $9.01 | $8.73 | $8.91 | $8.91 | 3,131,120 |
| 2018-12-24 | $9.09 | $9.15 | $9.06 | $9.11 | $9.11 | 1,522,800 |
| 2018-12-21 | $9.15 | $9.25 | $9.04 | $9.06 | $9.06 | 2,628,090 |
| 2018-12-20 | $9.04 | $9.48 | $9.02 | $9.27 | $9.27 | 4,741,740 |
| 2018-12-19 | $9.40 | $9.45 | $8.99 | $9.09 | $9.09 | 4,117,860 |
| 2018-12-18 | $9.42 | $9.60 | $9.30 | $9.39 | $9.39 | 3,047,530 |
| 2018-12-17 | $9.50 | $9.66 | $9.36 | $9.61 | $9.61 | 4,005,740 |
| 2018-12-14 | $9.51 | $9.78 | $9.48 | $9.48 | $9.48 | 4,002,080 |
| 2018-12-13 | $9.50 | $9.62 | $9.39 | $9.58 | $9.58 | 3,050,980 |
| 2018-12-12 | $9.44 | $9.48 | $9.39 | $9.47 | $9.47 | 2,186,800 |
| 2018-12-11 | $9.35 | $9.43 | $9.34 | $9.42 | $9.42 | 2,600,730 |
| 2018-12-10 | $9.40 | $9.50 | $9.26 | $9.31 | $9.31 | 3,268,500 |
| 2018-12-07 | $9.59 | $9.72 | $9.53 | $9.53 | $9.53 | 2,856,050 |
| 2018-12-06 | $9.65 | $9.74 | $9.55 | $9.62 | $9.62 | 3,449,590 |
| 2018-12-05 | $9.70 | $9.78 | $9.59 | $9.71 | $9.71 | 4,203,800 |
| 2018-12-04 | $9.85 | $9.94 | $9.75 | $9.91 | $9.91 | 5,173,110 |
| 2018-12-03 | $9.90 | $10.00 | $9.80 | $9.87 | $9.87 | 7,943,480 |
| 2018-11-30 | $9.60 | $9.65 | $9.23 | $9.54 | $9.54 | 4,583,100 |
| 2018-11-29 | $9.86 | $9.94 | $9.52 | $9.54 | $9.54 | 5,821,610 |
| 2018-11-28 | $9.94 | $9.95 | $9.52 | $9.81 | $9.81 | 6,928,900 |
| 2018-11-27 | $10.14 | $10.19 | $9.74 | $9.86 | $9.86 | 9,197,200 |
| 2018-11-26 | $10.40 | $10.40 | $9.91 | $10.12 | $10.12 | 12,592,500 |
| 2018-11-23 | $10.16 | $11.00 | $10.16 | $10.46 | $10.46 | 20,153,410 |
| 2018-11-22 | $10.42 | $10.43 | $10.17 | $10.23 | $10.23 | 7,124,780 |
| 2018-11-21 | $10.22 | $10.58 | $10.09 | $10.42 | $10.42 | 12,777,160 |
| 2018-11-20 | $10.29 | $11.10 | $10.23 | $10.58 | $10.58 | 22,324,420 |
| 2018-11-19 | $10.40 | $10.83 | $10.27 | $10.53 | $10.53 | 18,395,080 |
| 2018-11-16 | $9.95 | $10.65 | $9.86 | $10.43 | $10.43 | 23,822,480 |
| 2018-11-15 | $9.79 | $9.94 | $9.75 | $9.86 | $9.86 | 7,341,250 |
| 2018-11-14 | $9.76 | $9.96 | $9.65 | $9.83 | $9.83 | 8,696,980 |
| 2018-11-13 | $9.61 | $9.83 | $9.54 | $9.77 | $9.77 | 7,976,270 |
| 2018-11-12 | $9.51 | $9.75 | $9.51 | $9.75 | $9.75 | 5,789,900 |
| 2018-11-09 | $9.85 | $9.98 | $9.58 | $9.64 | $9.64 | 8,220,700 |
| 2018-11-08 | $10.17 | $10.27 | $9.92 | $9.97 | $9.97 | 10,583,670 |
| 2018-11-07 | $10.49 | $10.49 | $10.03 | $10.14 | $10.14 | 15,901,100 |
| 2018-11-06 | $9.90 | $11.11 | $9.56 | $10.66 | $10.66 | 25,799,980 |
| 2018-11-05 | $10.17 | $10.47 | $10.02 | $10.10 | $10.10 | 18,956,630 |
| 2018-11-02 | $10.03 | $10.17 | $9.79 | $10.07 | $10.07 | 12,958,040 |
| 2018-11-01 | $9.86 | $10.08 | $9.62 | $9.94 | $9.94 | 12,615,510 |
| 2018-10-31 | $9.46 | $9.80 | $9.46 | $9.69 | $9.69 | 9,522,220 |
| 2018-10-30 | $9.06 | $9.55 | $8.98 | $9.50 | $9.50 | 11,154,360 |
| 2018-10-29 | $10.16 | $10.23 | $9.08 | $9.09 | $9.09 | 13,255,130 |
| 2018-10-26 | $10.10 | $10.33 | $10.01 | $10.09 | $10.09 | 8,147,850 |
| 2018-10-25 | $9.48 | $10.08 | $9.48 | $9.97 | $9.97 | 7,658,500 |
| 2018-10-24 | $9.77 | $9.99 | $9.69 | $9.96 | $9.96 | 7,852,060 |
| 2018-10-23 | $9.46 | $10.37 | $9.45 | $9.84 | $9.84 | 13,943,460 |
| 2018-10-22 | $9.30 | $9.80 | $9.15 | $9.52 | $9.52 | 10,080,210 |
| 2018-10-19 | $8.86 | $9.16 | $8.66 | $9.12 | $9.12 | 6,600,110 |
| 2018-10-18 | $8.95 | $9.03 | $8.60 | $8.76 | $8.76 | 5,233,940 |
| 2018-10-17 | $9.50 | $9.58 | $8.69 | $9.03 | $9.03 | 10,135,720 |
| 2018-10-16 | $10.42 | $10.52 | $9.43 | $9.43 | $9.43 | 9,957,850 |
| 2018-10-15 | $10.61 | $10.72 | $10.45 | $10.48 | $10.48 | 4,705,740 |
| 2018-10-12 | $10.59 | $10.75 | $10.10 | $10.56 | $10.56 | 8,020,710 |
| 2018-10-11 | $10.80 | $11.01 | $10.20 | $10.52 | $10.52 | 10,850,800 |
| 2018-10-10 | $11.70 | $11.74 | $10.89 | $11.09 | $11.09 | 11,972,040 |
| 2018-10-09 | $11.27 | $11.91 | $11.15 | $11.55 | $11.55 | 14,655,410 |
| 2018-10-08 | $11.58 | $12.00 | $10.93 | $11.08 | $11.08 | 13,478,510 |
| 2018-10-05 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2018-10-04 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2018-10-03 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2018-10-02 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2018-10-01 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 0 |
| 2018-09-28 | $11.50 | $11.75 | $11.40 | $11.73 | $11.73 | 9,798,350 |
| 2018-09-27 | $11.32 | $11.53 | $11.32 | $11.39 | $11.39 | 8,589,670 |
| 2018-09-26 | $11.44 | $11.46 | $11.23 | $11.35 | $11.35 | 8,030,620 |
| 2018-09-25 | $11.20 | $11.78 | $11.15 | $11.32 | $11.32 | 9,892,840 |
| 2018-09-24 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 0 |
| 2018-09-21 | $11.18 | $11.46 | $11.10 | $11.33 | $11.33 | 12,408,460 |
| 2018-09-20 | $10.88 | $11.38 | $10.73 | $11.22 | $11.22 | 15,799,690 |
| 2018-09-19 | $10.70 | $10.95 | $10.64 | $10.90 | $10.90 | 10,788,280 |
| 2018-09-18 | $10.38 | $10.95 | $10.35 | $10.85 | $10.85 | 15,043,830 |
| 2018-09-17 | $10.51 | $10.98 | $10.42 | $10.48 | $10.48 | 10,542,860 |
| 2018-09-14 | $10.41 | $10.59 | $10.19 | $10.51 | $10.51 | 7,697,610 |
| 2018-09-13 | $10.22 | $10.58 | $10.13 | $10.48 | $10.48 | 10,726,020 |
| 2018-09-12 | $10.09 | $10.30 | $10.05 | $10.11 | $10.11 | 4,369,400 |
| 2018-09-11 | $10.32 | $10.36 | $9.82 | $10.09 | $10.09 | 5,087,800 |
| 2018-09-10 | $10.24 | $10.43 | $10.19 | $10.29 | $10.29 | 4,757,400 |
| 2018-09-07 | $10.26 | $10.54 | $10.20 | $10.29 | $10.29 | 5,250,600 |
| 2018-09-06 | $10.21 | $10.53 | $10.21 | $10.30 | $10.30 | 7,133,400 |
| 2018-09-05 | $10.43 | $10.55 | $10.20 | $10.32 | $10.32 | 8,979,040 |
| 2018-09-04 | $10.09 | $11.00 | $10.00 | $10.45 | $10.45 | 13,734,820 |
| 2018-09-03 | $9.94 | $10.09 | $9.85 | $10.06 | $10.06 | 4,882,900 |
| 2018-08-31 | $10.06 | $10.19 | $9.86 | $9.93 | $9.93 | 6,074,000 |
| 2018-08-30 | $10.05 | $10.40 | $10.05 | $10.12 | $10.12 | 6,803,730 |
| 2018-08-29 | $10.05 | $10.18 | $9.97 | $10.12 | $10.12 | 5,130,920 |
| 2018-08-28 | $9.78 | $10.40 | $9.70 | $10.14 | $10.14 | 10,143,050 |
| 2018-08-27 | $9.48 | $9.88 | $9.48 | $9.79 | $9.79 | 6,544,630 |
| 2018-08-24 | $9.43 | $9.63 | $9.35 | $9.47 | $9.47 | 4,052,420 |
| 2018-08-23 | $9.29 | $9.61 | $9.28 | $9.43 | $9.43 | 4,060,220 |
| 2018-08-22 | $9.40 | $9.60 | $9.31 | $9.37 | $9.37 | 4,146,800 |
| 2018-08-21 | $9.31 | $9.55 | $9.26 | $9.47 | $9.47 | 5,106,220 |
| 2018-08-20 | $9.30 | $9.44 | $8.93 | $9.31 | $9.31 | 6,520,150 |
| 2018-08-17 | $10.20 | $10.32 | $9.07 | $9.24 | $9.24 | 10,190,420 |
| 2018-08-16 | $9.91 | $10.35 | $9.88 | $10.06 | $10.06 | 7,336,700 |
| 2018-08-15 | $10.30 | $10.41 | $9.98 | $10.03 | $10.03 | 8,393,800 |
| 2018-08-14 | $10.22 | $10.45 | $10.15 | $10.38 | $10.38 | 8,505,200 |
| 2018-08-13 | $9.88 | $10.20 | $9.85 | $10.19 | $10.19 | 5,676,640 |
| 2018-08-10 | $10.20 | $10.43 | $10.08 | $10.17 | $10.17 | 7,496,830 |
| 2018-08-09 | $10.07 | $10.48 | $9.95 | $10.25 | $10.25 | 10,190,090 |
| 2018-08-08 | $10.38 | $10.70 | $10.15 | $10.33 | $10.33 | 14,002,260 |
| 2018-08-07 | $9.88 | $10.75 | $9.88 | $10.46 | $10.46 | 17,106,110 |
| 2018-08-06 | $10.27 | $10.34 | $9.71 | $9.77 | $9.77 | 15,368,170 |
| 2018-08-03 | $10.00 | $10.93 | $9.92 | $10.69 | $10.69 | 23,562,970 |
| 2018-08-02 | $9.67 | $10.64 | $9.51 | $10.20 | $10.20 | 21,608,420 |
| 2018-08-01 | $10.81 | $10.82 | $10.04 | $10.08 | $10.08 | 22,393,680 |
| 2018-07-31 | $10.00 | $10.14 | $9.75 | $9.84 | $9.84 | 11,101,700 |
| 2018-07-30 | $9.68 | $10.54 | $9.41 | $10.24 | $10.24 | 19,185,710 |
| 2018-07-27 | $9.30 | $9.73 | $9.22 | $9.58 | $9.58 | 13,568,010 |
| 2018-07-26 | $9.11 | $9.35 | $9.10 | $9.20 | $9.20 | 9,076,450 |
| 2018-07-25 | $8.81 | $9.64 | $8.70 | $9.38 | $9.38 | 15,409,140 |
| 2018-07-24 | $8.55 | $8.87 | $8.51 | $8.76 | $8.76 | 5,792,100 |
| 2018-07-23 | $8.45 | $8.62 | $8.38 | $8.57 | $8.57 | 4,124,600 |
| 2018-07-20 | $8.25 | $8.43 | $8.16 | $8.40 | $8.40 | 2,666,100 |
| 2018-07-19 | $8.52 | $8.55 | $8.28 | $8.32 | $8.32 | 3,365,700 |
| 2018-07-18 | $8.50 | $8.62 | $8.47 | $8.53 | $8.53 | 3,416,910 |
| 2018-07-17 | $8.48 | $8.51 | $8.32 | $8.45 | $8.45 | 2,722,300 |
| 2018-07-16 | $8.50 | $8.55 | $8.44 | $8.48 | $8.48 | 2,177,710 |
| 2018-07-13 | $8.60 | $8.61 | $8.46 | $8.52 | $8.52 | 3,155,000 |
| 2018-07-12 | $8.32 | $8.67 | $8.32 | $8.59 | $8.59 | 4,099,100 |
| 2018-07-11 | $8.50 | $8.59 | $8.21 | $8.38 | $8.38 | 3,525,060 |
| 2018-07-10 | $8.50 | $8.76 | $8.49 | $8.74 | $8.74 | 4,430,610 |
| 2018-07-09 | $8.20 | $8.40 | $8.20 | $8.39 | $8.39 | 2,706,320 |
| 2018-07-06 | $8.20 | $8.28 | $7.90 | $8.15 | $8.15 | 3,192,390 |
| 2018-07-05 | $8.52 | $8.67 | $8.10 | $8.13 | $8.13 | 4,581,520 |
| 2018-07-04 | $8.59 | $9.07 | $8.52 | $8.72 | $8.72 | 5,587,400 |
| 2018-07-03 | $8.43 | $8.66 | $8.43 | $8.64 | $8.64 | 2,743,100 |
| 2018-07-02 | $8.58 | $8.79 | $8.40 | $8.48 | $8.48 | 3,213,620 |
| 2018-06-29 | $8.44 | $8.64 | $8.40 | $8.63 | $8.63 | 3,231,400 |
| 2018-06-28 | $8.41 | $8.58 | $8.36 | $8.37 | $8.37 | 2,979,660 |
| 2018-06-27 | $8.59 | $8.64 | $8.40 | $8.43 | $8.43 | 3,202,580 |
| 2018-06-26 | $8.19 | $8.66 | $8.08 | $8.57 | $8.57 | 3,964,320 |
| 2018-06-25 | $8.35 | $8.68 | $8.21 | $8.38 | $8.38 | 4,862,720 |
| 2018-06-22 | $7.96 | $8.29 | $7.96 | $8.23 | $8.23 | 3,463,640 |
| 2018-06-21 | $8.85 | $8.97 | $8.04 | $8.05 | $8.05 | 5,140,700 |
| 2018-06-20 | $8.80 | $8.99 | $8.41 | $8.82 | $8.82 | 6,664,190 |
| 2018-06-19 | $9.77 | $9.77 | $9.17 | $9.17 | $9.17 | 4,953,600 |
| 2018-06-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2018-06-15 | $10.55 | $10.64 | $10.15 | $10.19 | $10.19 | 3,302,080 |
| 2018-06-14 | $10.54 | $10.63 | $10.45 | $10.52 | $10.52 | 2,215,600 |
| 2018-06-13 | $10.58 | $11.00 | $10.52 | $10.54 | $10.54 | 2,944,930 |
| 2018-06-12 | $10.61 | $10.69 | $10.45 | $10.66 | $10.66 | 2,546,160 |
| 2018-06-11 | $10.71 | $10.81 | $10.54 | $10.61 | $10.61 | 2,553,300 |
| 2018-06-08 | $11.00 | $11.04 | $10.72 | $10.76 | $10.76 | 2,932,390 |
| 2018-06-07 | $11.10 | $11.18 | $10.94 | $10.99 | $10.99 | 3,343,660 |
| 2018-06-06 | $10.97 | $11.36 | $10.94 | $11.12 | $11.12 | 5,802,880 |
| 2018-06-05 | $10.82 | $10.98 | $10.79 | $10.93 | $10.93 | 2,428,500 |
| 2018-06-04 | $10.82 | $10.95 | $10.72 | $10.82 | $10.82 | 2,188,900 |
| 2018-06-01 | $10.96 | $11.08 | $10.74 | $10.81 | $10.81 | 2,964,900 |
| 2018-05-31 | $10.80 | $11.04 | $10.70 | $10.97 | $10.97 | 4,083,850 |
| 2018-05-30 | $11.35 | $11.35 | $10.75 | $10.81 | $10.81 | 7,528,390 |
| 2018-05-29 | $11.85 | $11.87 | $11.54 | $11.61 | $11.61 | 4,988,980 |
| 2018-05-28 | $11.92 | $12.06 | $11.75 | $11.83 | $11.83 | 7,708,950 |
| 2018-05-25 | $11.66 | $12.55 | $11.54 | $12.08 | $12.08 | 13,401,800 |
| 2018-05-24 | $11.48 | $11.89 | $11.45 | $11.77 | $11.77 | 9,224,580 |
| 2018-05-23 | $11.60 | $11.90 | $11.54 | $11.56 | $11.56 | 8,959,410 |
| 2018-05-22 | $11.43 | $11.54 | $11.39 | $11.49 | $11.49 | 5,428,020 |
| 2018-05-21 | $11.61 | $11.73 | $11.52 | $11.56 | $11.56 | 8,115,380 |
| 2018-05-18 | $11.33 | $11.39 | $11.16 | $11.31 | $11.31 | 2,811,100 |
| 2018-05-17 | $11.36 | $11.46 | $11.32 | $11.33 | $11.33 | 2,280,860 |
| 2018-05-16 | $11.43 | $11.54 | $11.36 | $11.39 | $11.39 | 3,439,410 |
| 2018-05-15 | $11.54 | $11.57 | $11.35 | $11.49 | $11.49 | 3,805,240 |
| 2018-05-14 | $11.44 | $11.64 | $11.33 | $11.58 | $11.58 | 5,673,760 |
| 2018-05-11 | $11.55 | $11.60 | $11.40 | $11.44 | $11.44 | 3,101,650 |
| 2018-05-10 | $11.46 | $11.64 | $11.40 | $11.57 | $11.57 | 4,582,450 |
| 2018-05-09 | $11.58 | $11.59 | $11.32 | $11.45 | $11.45 | 3,602,310 |
| 2018-05-08 | $11.51 | $11.64 | $11.47 | $11.57 | $11.57 | 4,956,600 |
| 2018-05-07 | $11.28 | $11.62 | $11.25 | $11.53 | $11.53 | 4,862,750 |
| 2018-05-04 | $11.30 | $11.39 | $11.22 | $11.27 | $11.27 | 2,987,700 |
| 2018-05-03 | $11.14 | $11.34 | $10.97 | $11.31 | $11.31 | 3,026,200 |
| 2018-05-02 | $11.31 | $11.35 | $11.03 | $11.15 | $11.15 | 2,664,100 |
| 2018-05-01 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2018-04-30 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0 |
| 2018-04-27 | $11.41 | $11.42 | $11.22 | $11.27 | $11.27 | 2,110,670 |
| 2018-04-26 | $11.63 | $11.64 | $11.27 | $11.28 | $11.28 | 3,629,680 |
| 2018-04-25 | $11.54 | $11.70 | $11.43 | $11.69 | $11.69 | 3,934,300 |
| 2018-04-24 | $11.30 | $11.64 | $11.30 | $11.56 | $11.56 | 4,044,180 |
| 2018-04-23 | $11.33 | $11.44 | $11.15 | $11.29 | $11.29 | 3,205,900 |
| 2018-04-20 | $11.80 | $11.81 | $11.26 | $11.34 | $11.34 | 5,829,300 |
| 2018-04-19 | $11.77 | $11.89 | $11.71 | $11.84 | $11.84 | 4,013,380 |
| 2018-04-18 | $11.96 | $11.98 | $11.52 | $11.77 | $11.77 | 6,370,040 |
| 2018-04-17 | $12.08 | $12.35 | $11.80 | $11.82 | $11.82 | 7,043,680 |
| 2018-04-16 | $12.10 | $12.57 | $11.98 | $12.31 | $12.31 | 7,171,180 |
| 2018-04-13 | $12.68 | $12.80 | $12.20 | $12.29 | $12.29 | 10,461,510 |
| 2018-04-12 | $12.60 | $12.84 | $12.51 | $12.69 | $12.69 | 12,108,510 |
| 2018-04-11 | $12.87 | $13.49 | $12.87 | $13.07 | $13.07 | 24,343,280 |
| 2018-04-10 | $13.20 | $13.20 | $12.30 | $12.52 | $12.52 | 16,646,310 |
| 2018-04-09 | $12.52 | $13.18 | $12.52 | $13.15 | $13.15 | 17,862,340 |
| 2018-04-06 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2018-04-05 | $12.56 | $12.56 | $12.56 | $12.56 | $12.56 | 0 |
| 2018-04-04 | $12.31 | $12.68 | $12.18 | $12.56 | $12.56 | 12,198,280 |
| 2018-04-03 | $11.83 | $12.70 | $11.50 | $12.38 | $12.38 | 15,593,810 |
| 2018-04-02 | $11.97 | $12.30 | $11.85 | $12.07 | $12.07 | 7,091,700 |
| 2018-03-30 | $12.13 | $12.17 | $12.00 | $12.05 | $12.05 | 4,951,260 |
| 2018-03-29 | $11.90 | $12.15 | $11.85 | $12.01 | $12.01 | 5,313,400 |
| 2018-03-28 | $11.75 | $12.35 | $11.68 | $11.87 | $11.87 | 6,889,200 |
| 2018-03-27 | $11.90 | $12.50 | $11.82 | $12.03 | $12.03 | 8,305,300 |
| 2018-03-26 | $11.40 | $11.74 | $10.93 | $11.68 | $11.68 | 8,266,310 |
| 2018-03-23 | $12.62 | $12.80 | $11.85 | $11.85 | $11.85 | 14,379,460 |
| 2018-03-22 | $12.80 | $13.39 | $12.71 | $13.17 | $13.17 | 12,192,980 |
| 2018-03-21 | $12.94 | $13.38 | $12.84 | $12.93 | $12.93 | 10,337,400 |
| 2018-03-20 | $13.18 | $13.18 | $12.88 | $12.94 | $12.94 | 7,310,480 |
| 2018-03-19 | $12.82 | $13.40 | $12.80 | $13.21 | $13.21 | 8,798,060 |
| 2018-03-16 | $13.15 | $13.49 | $13.08 | $13.11 | $13.11 | 8,940,870 |
| 2018-03-15 | $12.88 | $13.48 | $12.63 | $13.11 | $13.11 | 10,007,110 |
| 2018-03-14 | $13.50 | $13.73 | $12.95 | $13.03 | $13.03 | 12,566,400 |
| 2018-03-13 | $13.24 | $14.47 | $13.09 | $13.70 | $13.70 | 18,251,190 |
| 2018-03-12 | $13.12 | $13.42 | $12.90 | $13.28 | $13.28 | 10,365,420 |
| 2018-03-09 | $13.01 | $13.20 | $12.98 | $13.19 | $13.19 | 11,724,850 |
| 2018-03-08 | $12.70 | $13.14 | $12.62 | $13.10 | $13.10 | 12,015,020 |
| 2018-03-07 | $12.88 | $13.15 | $12.73 | $12.82 | $12.82 | 9,869,010 |
| 2018-03-06 | $12.92 | $13.29 | $12.77 | $13.01 | $13.01 | 12,901,990 |
| 2018-03-05 | $12.98 | $13.09 | $12.61 | $12.93 | $12.93 | 9,255,390 |
| 2018-03-02 | $12.82 | $13.13 | $12.75 | $13.09 | $13.09 | 12,074,370 |
| 2018-03-01 | $12.60 | $13.15 | $12.52 | $12.96 | $12.96 | 10,992,370 |
| 2018-02-28 | $12.66 | $12.80 | $12.40 | $12.71 | $12.71 | 7,627,940 |
| 2018-02-27 | $12.55 | $13.16 | $12.51 | $12.67 | $12.67 | 11,455,680 |
| 2018-02-26 | $12.05 | $12.88 | $12.05 | $12.75 | $12.75 | 13,998,670 |
| 2018-02-23 | $12.51 | $12.75 | $12.04 | $12.09 | $12.09 | 12,238,660 |
| 2018-02-22 | $11.97 | $12.30 | $11.66 | $12.04 | $12.04 | 9,022,160 |
| 2018-02-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2018-02-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2018-02-19 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2018-02-16 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2018-02-15 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2018-02-14 | $11.30 | $11.68 | $11.23 | $11.65 | $11.65 | 6,734,810 |
| 2018-02-13 | $11.14 | $11.68 | $11.14 | $11.38 | $11.38 | 7,158,920 |
| 2018-02-12 | $10.91 | $11.16 | $10.91 | $11.13 | $11.13 | 4,050,500 |
| 2018-02-09 | $10.85 | $11.30 | $10.61 | $10.80 | $10.80 | 6,463,140 |
| 2018-02-08 | $11.02 | $11.41 | $11.02 | $11.38 | $11.38 | 5,097,200 |
| 2018-02-07 | $11.39 | $11.48 | $10.30 | $11.11 | $11.11 | 7,226,640 |
| 2018-02-06 | $12.00 | $12.16 | $11.09 | $11.09 | $11.09 | 10,399,270 |
| 2018-02-05 | $12.07 | $12.52 | $11.88 | $12.32 | $12.32 | 5,873,100 |
| 2018-02-02 | $12.57 | $12.57 | $11.80 | $12.35 | $12.35 | 6,725,450 |
| 2018-02-01 | $13.46 | $13.64 | $12.49 | $12.53 | $12.53 | 11,144,320 |
| 2018-01-31 | $13.75 | $14.01 | $13.42 | $13.46 | $13.46 | 8,353,400 |
| 2018-01-30 | $13.90 | $14.18 | $13.82 | $13.85 | $13.85 | 6,769,660 |
| 2018-01-29 | $14.19 | $14.35 | $13.80 | $13.88 | $13.88 | 11,056,350 |
| 2018-01-26 | $14.19 | $14.78 | $14.02 | $14.42 | $14.42 | 13,986,340 |
| 2018-01-25 | $14.71 | $14.72 | $14.23 | $14.32 | $14.32 | 13,966,590 |
| 2018-01-24 | $15.00 | $15.28 | $14.53 | $14.69 | $14.69 | 19,612,200 |
| 2018-01-23 | $14.60 | $15.15 | $14.50 | $14.81 | $14.81 | 20,230,260 |
| 2018-01-22 | $14.36 | $14.79 | $14.21 | $14.69 | $14.69 | 16,107,090 |
| 2018-01-19 | $13.97 | $14.73 | $13.92 | $14.53 | $14.53 | 20,035,800 |
| 2018-01-18 | $14.02 | $14.26 | $13.97 | $14.03 | $14.03 | 9,219,300 |
| 2018-01-17 | $13.84 | $14.32 | $13.52 | $14.13 | $14.13 | 14,615,150 |
| 2018-01-16 | $13.54 | $14.18 | $13.53 | $13.90 | $13.90 | 11,767,560 |
| 2018-01-15 | $14.31 | $14.36 | $13.40 | $13.62 | $13.62 | 16,318,360 |
| 2018-01-12 | $14.41 | $14.98 | $14.16 | $14.57 | $14.57 | 17,504,710 |
| 2018-01-11 | $14.33 | $14.68 | $14.28 | $14.46 | $14.46 | 12,746,830 |
| 2018-01-10 | $14.98 | $15.29 | $14.37 | $14.61 | $14.61 | 18,984,430 |
| 2018-01-09 | $15.00 | $15.14 | $14.80 | $14.81 | $14.81 | 20,072,910 |
| 2018-01-08 | $14.74 | $15.60 | $14.51 | $15.31 | $15.31 | 31,291,730 |
| 2018-01-05 | $14.98 | $15.95 | $14.60 | $15.12 | $15.12 | 45,876,120 |
| 2018-01-04 | $13.43 | $14.88 | $13.32 | $14.88 | $14.88 | 24,334,030 |
| 2018-01-03 | $13.15 | $13.73 | $13.11 | $13.53 | $13.53 | 18,948,710 |
| 2018-01-02 | $13.20 | $13.34 | $13.00 | $13.22 | $13.22 | 10,590,910 |
| 2018-01-01 | $13.12 | $13.12 | $13.12 | $13.12 | $13.12 | 0 |
| 2017-12-29 | $12.79 | $13.27 | $12.73 | $13.12 | $13.12 | 12,295,690 |
| 2017-12-28 | $12.63 | $13.71 | $12.55 | $12.99 | $12.99 | 18,332,680 |
| 2017-12-27 | $12.65 | $12.99 | $12.55 | $12.68 | $12.68 | 13,109,270 |
| 2017-12-26 | $12.79 | $13.33 | $12.78 | $12.99 | $12.99 | 17,621,230 |
| 2017-12-25 | $13.13 | $13.29 | $12.24 | $12.41 | $12.41 | 14,736,830 |
| 2017-12-22 | $13.45 | $13.54 | $13.23 | $13.28 | $13.28 | 7,203,400 |
| 2017-12-21 | $13.65 | $13.65 | $13.12 | $13.39 | $13.39 | 10,071,220 |
| 2017-12-20 | $13.70 | $13.85 | $13.52 | $13.58 | $13.58 | 8,079,520 |
| 2017-12-19 | $13.45 | $13.64 | $13.40 | $13.58 | $13.58 | 8,286,320 |
| 2017-12-18 | $13.50 | $13.80 | $13.22 | $13.42 | $13.42 | 9,271,470 |
| 2017-12-15 | $13.97 | $14.07 | $13.55 | $13.65 | $13.65 | 12,746,700 |
| 2017-12-14 | $14.01 | $14.28 | $13.85 | $14.12 | $14.12 | 14,752,020 |
| 2017-12-13 | $14.13 | $14.65 | $14.03 | $14.15 | $14.15 | 18,709,860 |
| 2017-12-12 | $13.93 | $14.29 | $13.76 | $13.86 | $13.86 | 13,915,700 |
| 2017-12-11 | $13.90 | $14.10 | $13.70 | $14.02 | $14.02 | 12,386,400 |
| 2017-12-08 | $13.59 | $14.40 | $13.53 | $14.00 | $14.00 | 17,789,210 |
| 2017-12-07 | $13.56 | $14.12 | $13.42 | $13.71 | $13.71 | 15,410,400 |
| 2017-12-06 | $13.38 | $13.76 | $13.14 | $13.69 | $13.69 | 14,152,140 |
| 2017-12-05 | $14.73 | $15.00 | $13.50 | $13.67 | $13.67 | 21,098,360 |
| 2017-12-04 | $14.76 | $15.47 | $14.68 | $14.87 | $14.87 | 22,559,470 |
| 2017-12-01 | $14.41 | $15.15 | $14.13 | $15.04 | $15.04 | 24,416,220 |
| 2017-11-30 | $14.32 | $15.18 | $14.25 | $14.67 | $14.67 | 28,848,170 |
| 2017-11-29 | $14.51 | $14.51 | $13.98 | $14.28 | $14.28 | 14,511,350 |
| 2017-11-28 | $14.23 | $14.62 | $14.11 | $14.56 | $14.56 | 14,892,740 |
| 2017-11-27 | $14.26 | $14.85 | $13.83 | $14.40 | $14.40 | 19,483,110 |
| 2017-11-24 | $14.70 | $14.93 | $14.21 | $14.26 | $14.26 | 17,921,820 |
| 2017-11-23 | $15.21 | $15.70 | $14.58 | $14.80 | $14.80 | 23,895,450 |
| 2017-11-22 | $16.37 | $16.53 | $15.20 | $15.32 | $15.32 | 31,932,660 |
| 2017-11-21 | $16.71 | $17.03 | $16.27 | $16.52 | $16.52 | 23,950,120 |
| 2017-11-20 | $16.29 | $17.08 | $15.88 | $16.91 | $16.91 | 24,653,880 |
| 2017-11-17 | $17.35 | $17.54 | $16.31 | $16.54 | $16.54 | 34,988,520 |
| 2017-11-16 | $17.00 | $18.51 | $16.85 | $17.72 | $17.72 | 47,618,190 |
| 2017-11-15 | $18.10 | $18.37 | $17.30 | $17.55 | $17.55 | 61,340,950 |
| 2017-11-14 | $15.88 | $17.72 | $15.65 | $17.72 | $17.72 | 63,981,820 |
| 2017-11-13 | $16.11 | $17.04 | $15.80 | $16.11 | $16.11 | 45,970,090 |
| 2017-11-10 | $15.60 | $15.85 | $15.20 | $15.49 | $15.49 | 23,247,830 |
| 2017-11-09 | $15.60 | $15.98 | $15.40 | $15.58 | $15.58 | 27,939,980 |
| 2017-11-08 | $14.58 | $16.29 | $14.58 | $15.98 | $15.98 | 45,103,630 |
| 2017-11-07 | $15.65 | $15.96 | $15.00 | $15.04 | $15.04 | 36,057,290 |
| 2017-11-06 | $15.05 | $15.18 | $14.58 | $15.15 | $15.15 | 25,923,840 |
| 2017-11-03 | $15.53 | $15.62 | $14.83 | $14.97 | $14.97 | 32,491,660 |
| 2017-11-02 | $15.85 | $16.18 | $15.30 | $15.50 | $15.50 | 41,847,190 |
| 2017-11-01 | $17.26 | $17.66 | $16.34 | $16.43 | $16.43 | 60,500,740 |
| 2017-10-31 | $16.16 | $18.15 | $15.36 | $18.15 | $18.15 | 79,279,770 |
| 2017-10-30 | $16.90 | $17.56 | $16.11 | $16.50 | $16.50 | 59,271,140 |
| 2017-10-27 | $17.13 | $17.13 | $17.13 | $17.13 | $17.13 | 0 |
| 2017-10-26 | $15.30 | $17.13 | $15.16 | $17.13 | $17.13 | 61,134,350 |
| 2017-10-25 | $13.50 | $16.05 | $13.20 | $15.57 | $15.57 | 63,517,760 |
| 2017-10-24 | $14.30 | $14.95 | $13.60 | $14.59 | $14.59 | 59,039,150 |
| 2017-10-23 | $13.96 | $13.96 | $13.82 | $13.96 | $13.96 | 22,541,100 |
| 2017-10-20 | $12.69 | $12.69 | $12.69 | $12.69 | $12.69 | 4,030,280 |
| 2017-10-19 | $11.43 | $11.93 | $11.00 | $11.54 | $11.54 | 4,616,050 |
| 2017-10-18 | $11.65 | $11.67 | $11.40 | $11.42 | $11.42 | 1,378,100 |
| 2017-10-17 | $11.64 | $11.66 | $11.48 | $11.60 | $11.60 | 1,450,360 |
| 2017-10-16 | $11.92 | $12.03 | $11.59 | $11.61 | $11.61 | 2,396,600 |
| 2017-10-13 | $11.99 | $12.01 | $11.90 | $11.91 | $11.91 | 1,857,710 |
| 2017-10-12 | $11.97 | $12.28 | $11.90 | $12.06 | $12.06 | 3,441,920 |
| 2017-10-11 | $11.86 | $12.08 | $11.86 | $12.04 | $12.04 | 2,540,620 |
| 2017-10-10 | $11.75 | $11.93 | $11.75 | $11.93 | $11.93 | 1,618,210 |
| 2017-10-09 | $11.85 | $11.89 | $11.75 | $11.79 | $11.79 | 1,394,050 |
| 2017-10-06 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2017-10-05 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2017-10-04 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2017-10-03 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2017-10-02 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 0 |
| 2017-09-29 | $11.58 | $11.75 | $11.58 | $11.72 | $11.72 | 1,471,290 |
| 2017-09-28 | $11.77 | $11.79 | $11.60 | $11.62 | $11.62 | 1,750,030 |
| 2017-09-27 | $11.81 | $11.83 | $11.70 | $11.77 | $11.77 | 1,380,490 |
| 2017-09-26 | $11.79 | $11.88 | $11.66 | $11.75 | $11.75 | 1,856,300 |
| 2017-09-25 | $12.05 | $12.13 | $11.70 | $11.73 | $11.73 | 2,681,700 |
| 2017-09-22 | $12.23 | $12.26 | $12.04 | $12.06 | $12.06 | 2,813,320 |
| 2017-09-21 | $12.21 | $12.50 | $12.15 | $12.32 | $12.32 | 4,550,750 |
| 2017-09-20 | $12.18 | $12.22 | $12.04 | $12.16 | $12.16 | 2,613,150 |
| 2017-09-19 | $12.25 | $12.34 | $12.13 | $12.20 | $12.20 | 2,135,400 |
| 2017-09-18 | $12.32 | $12.33 | $12.12 | $12.20 | $12.20 | 2,899,200 |
| 2017-09-15 | $12.52 | $12.56 | $12.30 | $12.32 | $12.32 | 2,892,000 |
| 2017-09-14 | $12.47 | $12.59 | $12.42 | $12.58 | $12.58 | 2,914,300 |
| 2017-09-13 | $12.50 | $12.52 | $12.40 | $12.44 | $12.44 | 2,026,510 |
| 2017-09-12 | $12.64 | $12.66 | $12.43 | $12.48 | $12.48 | 3,411,720 |
| 2017-09-11 | $12.65 | $12.75 | $12.50 | $12.62 | $12.62 | 3,028,300 |
| 2017-09-08 | $12.45 | $12.68 | $12.36 | $12.64 | $12.64 | 3,920,910 |
| 2017-09-07 | $12.59 | $12.69 | $12.43 | $12.48 | $12.48 | 3,238,700 |
| 2017-09-06 | $12.78 | $12.85 | $12.51 | $12.58 | $12.58 | 4,279,140 |
| 2017-09-05 | $12.73 | $12.78 | $12.62 | $12.77 | $12.77 | 3,164,230 |
| 2017-09-04 | $12.85 | $12.86 | $12.69 | $12.76 | $12.76 | 4,157,000 |
| 2017-09-01 | $12.91 | $13.06 | $12.74 | $12.87 | $12.87 | 6,167,480 |
| 2017-08-31 | $12.87 | $13.03 | $12.72 | $13.01 | $13.01 | 6,893,620 |
| 2017-08-30 | $12.88 | $13.25 | $12.88 | $12.94 | $12.94 | 12,357,390 |
| 2017-08-29 | $12.59 | $12.68 | $12.45 | $12.53 | $12.53 | 3,785,900 |
| 2017-08-28 | $12.55 | $12.65 | $12.48 | $12.59 | $12.59 | 3,339,640 |
| 2017-08-25 | $12.42 | $12.56 | $12.36 | $12.55 | $12.55 | 3,296,200 |
| 2017-08-24 | $12.38 | $12.90 | $12.38 | $12.48 | $12.48 | 3,940,500 |
| 2017-08-23 | $12.48 | $12.52 | $12.33 | $12.42 | $12.42 | 2,828,300 |
| 2017-08-22 | $12.98 | $13.00 | $12.50 | $12.56 | $12.56 | 5,211,370 |
| 2017-08-21 | $13.18 | $13.26 | $12.82 | $12.97 | $12.97 | 5,971,720 |
| 2017-08-18 | $12.65 | $13.16 | $12.60 | $13.02 | $13.02 | 8,564,510 |
| 2017-08-17 | $12.50 | $12.88 | $12.50 | $12.79 | $12.79 | 7,262,250 |
| 2017-08-16 | $12.47 | $12.55 | $12.34 | $12.50 | $12.50 | 3,441,650 |
| 2017-08-15 | $12.56 | $12.59 | $12.30 | $12.47 | $12.47 | 5,282,950 |
| 2017-08-14 | $12.54 | $12.75 | $12.44 | $12.56 | $12.56 | 5,942,730 |
| 2017-08-11 | $12.71 | $12.98 | $12.52 | $12.53 | $12.53 | 7,660,000 |
| 2017-08-10 | $12.20 | $12.96 | $12.13 | $12.93 | $12.93 | 10,625,990 |
| 2017-08-09 | $11.92 | $12.83 | $11.83 | $12.31 | $12.31 | 6,534,840 |
| 2017-08-08 | $11.86 | $11.97 | $11.76 | $11.93 | $11.93 | 2,943,200 |
| 2017-08-07 | $11.78 | $11.97 | $11.68 | $11.86 | $11.86 | 3,910,230 |
| 2017-08-04 | $12.05 | $12.30 | $11.80 | $11.95 | $11.95 | 5,944,450 |
| 2017-08-03 | $11.55 | $11.72 | $11.55 | $11.58 | $11.58 | 1,873,100 |
| 2017-08-02 | $11.81 | $11.90 | $11.62 | $11.64 | $11.64 | 2,856,510 |
| 2017-08-01 | $11.63 | $12.26 | $11.63 | $11.95 | $11.95 | 4,811,590 |
| 2017-07-31 | $11.61 | $11.73 | $11.52 | $11.65 | $11.65 | 1,926,200 |
| 2017-07-28 | $11.76 | $11.84 | $11.61 | $11.66 | $11.66 | 2,332,710 |
| 2017-07-27 | $11.68 | $11.87 | $11.60 | $11.83 | $11.83 | 2,522,500 |
| 2017-07-26 | $11.62 | $11.73 | $11.54 | $11.63 | $11.63 | 1,925,760 |
| 2017-07-25 | $11.91 | $11.98 | $11.52 | $11.61 | $11.61 | 3,023,600 |
| 2017-07-24 | $11.93 | $12.02 | $11.80 | $11.90 | $11.90 | 2,250,460 |
| 2017-07-21 | $11.86 | $12.19 | $11.86 | $11.92 | $11.92 | 2,662,390 |
| 2017-07-20 | $11.88 | $12.25 | $11.88 | $12.03 | $12.03 | 3,105,640 |
| 2017-07-19 | $11.73 | $11.96 | $11.65 | $11.95 | $11.95 | 2,989,270 |
| 2017-07-18 | $11.72 | $11.92 | $11.19 | $11.82 | $11.82 | 4,886,500 |
| 2017-07-17 | $13.09 | $13.09 | $11.82 | $11.82 | $11.82 | 6,221,810 |
| 2017-07-14 | $13.36 | $13.47 | $12.94 | $13.13 | $13.13 | 4,498,630 |
| 2017-07-13 | $13.30 | $13.45 | $13.21 | $13.41 | $13.41 | 5,405,820 |
| 2017-07-12 | $12.91 | $13.59 | $12.91 | $13.42 | $13.42 | 9,313,410 |
| 2017-07-11 | $12.84 | $13.36 | $12.83 | $13.03 | $13.03 | 8,483,770 |
| 2017-07-10 | $12.62 | $13.05 | $12.37 | $12.96 | $12.96 | 6,492,830 |
| 2017-07-07 | $12.43 | $12.83 | $12.33 | $12.70 | $12.70 | 4,328,050 |
| 2017-07-06 | $12.63 | $12.63 | $12.36 | $12.47 | $12.47 | 2,114,260 |
| 2017-07-05 | $12.50 | $12.56 | $12.37 | $12.56 | $12.56 | 2,216,410 |
| 2017-07-04 | $12.42 | $12.57 | $12.33 | $12.49 | $12.49 | 2,053,400 |
| 2017-07-03 | $12.26 | $12.53 | $12.26 | $12.45 | $12.45 | 1,836,850 |
| 2017-06-30 | $12.26 | $12.38 | $12.23 | $12.30 | $12.30 | 1,547,300 |
| 2017-06-29 | $12.33 | $12.41 | $12.21 | $12.33 | $12.33 | 1,527,300 |
| 2017-06-28 | $12.52 | $12.52 | $12.28 | $12.30 | $12.30 | 2,101,800 |
| 2017-06-27 | $12.48 | $12.77 | $12.45 | $12.52 | $12.52 | 2,587,210 |
| 2017-06-26 | $12.38 | $12.56 | $12.38 | $12.53 | $12.53 | 2,793,300 |
| 2017-06-23 | $12.53 | $12.63 | $11.95 | $12.41 | $12.41 | 4,649,500 |
| 2017-06-22 | $12.51 | $12.98 | $12.51 | $12.62 | $12.62 | 6,106,950 |
| 2017-06-21 | $12.42 | $12.85 | $12.33 | $12.62 | $12.62 | 6,204,050 |
| 2017-06-20 | $12.46 | $12.66 | $12.36 | $12.38 | $12.38 | 3,081,260 |
| 2017-06-19 | $12.60 | $12.69 | $12.34 | $12.52 | $12.52 | 3,864,690 |
| 2017-06-16 | $12.28 | $13.08 | $12.23 | $12.45 | $12.45 | 6,037,090 |
| 2017-06-15 | $12.11 | $12.43 | $12.10 | $12.30 | $12.30 | 3,318,190 |
| 2017-06-14 | $12.04 | $12.35 | $12.04 | $12.17 | $12.17 | 3,124,010 |
| 2017-06-13 | $11.96 | $12.35 | $11.78 | $12.22 | $12.22 | 4,293,250 |
| 2017-06-12 | $12.05 | $12.45 | $11.93 | $12.08 | $12.08 | 4,210,470 |
| 2017-06-09 | $11.56 | $12.50 | $11.56 | $12.23 | $12.23 | 6,951,350 |
| 2017-06-08 | $11.65 | $11.85 | $11.57 | $11.62 | $11.62 | 2,791,200 |
| 2017-06-07 | $11.35 | $11.66 | $11.31 | $11.63 | $11.63 | 2,936,580 |
| 2017-06-06 | $11.21 | $11.45 | $11.11 | $11.36 | $11.36 | 1,916,300 |
| 2017-06-05 | $11.18 | $11.34 | $11.17 | $11.28 | $11.28 | 2,259,100 |
| 2017-06-02 | $10.92 | $11.19 | $10.57 | $11.15 | $11.15 | 2,700,260 |
| 2017-06-01 | $11.40 | $11.40 | $10.88 | $10.90 | $10.90 | 2,746,530 |
| 2017-05-31 | $11.60 | $11.96 | $11.37 | $11.43 | $11.43 | 4,654,470 |
| 2017-05-30 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2017-05-29 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 0 |
| 2017-05-26 | $11.07 | $11.28 | $11.04 | $11.07 | $11.07 | 2,240,100 |
| 2017-05-25 | $10.95 | $11.16 | $10.55 | $11.05 | $11.05 | 3,589,080 |
| 2017-05-24 | $11.10 | $11.14 | $10.43 | $11.01 | $11.01 | 4,634,750 |
| 2017-05-23 | $12.47 | $12.50 | $11.16 | $11.18 | $11.18 | 5,154,610 |
| 2017-05-22 | $13.00 | $13.03 | $12.33 | $12.40 | $12.40 | 3,117,900 |
| 2017-05-19 | $12.84 | $13.40 | $12.84 | $13.01 | $13.01 | 3,311,310 |
| 2017-05-18 | $13.01 | $13.08 | $12.88 | $12.89 | $12.89 | 2,500,750 |
| 2017-05-17 | $13.15 | $13.38 | $13.15 | $13.20 | $13.20 | 3,027,110 |
| 2017-05-16 | $12.69 | $13.19 | $12.69 | $13.18 | $13.18 | 2,813,650 |
| 2017-05-15 | $13.06 | $13.12 | $12.85 | $12.86 | $12.86 | 1,789,200 |
| 2017-05-12 | $12.85 | $13.25 | $12.73 | $13.06 | $13.06 | 2,730,120 |
| 2017-05-11 | $13.40 | $13.40 | $12.33 | $12.99 | $12.99 | 4,368,240 |
| 2017-05-10 | $14.00 | $14.01 | $13.43 | $13.48 | $13.48 | 3,136,640 |
| 2017-05-09 | $14.03 | $14.27 | $13.67 | $13.96 | $13.96 | 3,121,070 |
| 2017-05-08 | $14.46 | $14.74 | $14.20 | $14.22 | $14.22 | 2,919,470 |
| 2017-05-05 | $14.40 | $14.96 | $14.37 | $14.44 | $14.44 | 4,131,850 |
| 2017-05-04 | $14.44 | $14.65 | $14.30 | $14.44 | $14.44 | 3,607,410 |
| 2017-05-03 | $13.90 | $15.24 | $13.70 | $14.67 | $14.67 | 7,574,860 |
| 2017-05-02 | $14.07 | $14.26 | $13.89 | $13.99 | $13.99 | 2,700,020 |
| 2017-05-01 | $14.08 | $14.08 | $14.08 | $14.08 | $14.08 | 0 |
| 2017-04-28 | $13.60 | $14.16 | $13.58 | $14.08 | $14.08 | 3,669,540 |
| 2017-04-27 | $13.69 | $13.77 | $13.29 | $13.65 | $13.65 | 3,431,010 |
| 2017-04-26 | $13.66 | $13.92 | $13.53 | $13.83 | $13.83 | 2,526,470 |
| 2017-04-25 | $13.46 | $13.74 | $13.45 | $13.52 | $13.52 | 2,186,480 |
| 2017-04-24 | $14.55 | $14.55 | $13.40 | $13.43 | $13.43 | 4,078,200 |
| 2017-04-21 | $14.70 | $14.85 | $14.51 | $14.55 | $14.55 | 1,753,940 |
| 2017-04-20 | $14.81 | $15.05 | $14.31 | $14.68 | $14.68 | 3,055,700 |
| 2017-04-19 | $15.70 | $15.78 | $14.67 | $14.80 | $14.80 | 4,765,940 |
| 2017-04-18 | $15.79 | $15.89 | $15.62 | $15.70 | $15.70 | 2,085,210 |
| 2017-04-17 | $15.72 | $16.02 | $15.37 | $15.82 | $15.82 | 3,396,590 |
| 2017-04-14 | $15.91 | $16.10 | $15.62 | $15.71 | $15.71 | 3,190,100 |
| 2017-04-13 | $16.22 | $16.32 | $15.82 | $15.91 | $15.91 | 3,897,760 |
| 2017-04-12 | $16.18 | $16.69 | $15.80 | $16.22 | $16.22 | 4,771,050 |
| 2017-04-11 | $16.82 | $16.93 | $15.20 | $16.26 | $16.26 | 9,887,600 |
| 2017-04-10 | $17.22 | $17.22 | $16.79 | $16.82 | $16.82 | 5,454,450 |
| 2017-04-07 | $17.11 | $17.89 | $16.88 | $17.42 | $17.42 | 6,689,150 |
| 2017-04-06 | $17.26 | $17.27 | $17.00 | $17.12 | $17.12 | 3,316,910 |
| 2017-04-05 | $17.17 | $17.46 | $17.17 | $17.33 | $17.33 | 3,301,130 |
| 2017-04-04 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2017-04-03 | $16.99 | $16.99 | $16.99 | $16.99 | $16.99 | 0 |
| 2017-03-31 | $16.92 | $17.09 | $16.81 | $16.99 | $16.99 | 3,365,360 |
| 2017-03-30 | $17.55 | $17.75 | $16.78 | $16.94 | $16.94 | 6,330,510 |
| 2017-03-29 | $17.87 | $17.90 | $17.52 | $17.57 | $17.57 | 4,647,560 |
| 2017-03-28 | $18.32 | $18.33 | $17.82 | $17.87 | $17.87 | 6,060,990 |
| 2017-03-27 | $18.69 | $18.96 | $18.46 | $18.52 | $18.52 | 5,726,360 |
| 2017-03-24 | $18.51 | $18.52 | $18.27 | $18.42 | $18.42 | 5,449,050 |
| 2017-03-23 | $18.55 | $18.95 | $18.18 | $18.58 | $18.58 | 10,785,660 |
| 2017-03-22 | $17.70 | $19.02 | $17.62 | $18.74 | $18.74 | 17,810,920 |
| 2017-03-21 | $17.48 | $17.89 | $17.41 | $17.82 | $17.82 | 5,595,470 |
| 2017-03-20 | $17.42 | $17.63 | $17.29 | $17.43 | $17.43 | 3,327,940 |
| 2017-03-17 | $17.70 | $17.82 | $17.43 | $17.48 | $17.48 | 3,740,740 |
| 2017-03-16 | $17.46 | $17.75 | $17.46 | $17.67 | $17.67 | 3,956,030 |
| 2017-03-15 | $17.80 | $17.88 | $17.45 | $17.54 | $17.54 | 3,770,200 |
| 2017-03-14 | $17.62 | $17.98 | $17.62 | $17.89 | $17.89 | 4,723,700 |
| 2017-03-13 | $17.81 | $17.81 | $17.24 | $17.61 | $17.61 | 5,453,700 |
| 2017-03-10 | $18.07 | $18.16 | $17.82 | $17.84 | $17.84 | 3,950,910 |
| 2017-03-09 | $18.00 | $18.16 | $17.93 | $18.04 | $18.04 | 3,940,700 |
| 2017-03-08 | $18.25 | $18.30 | $17.88 | $18.00 | $18.00 | 6,191,920 |
| 2017-03-07 | $18.79 | $18.80 | $18.20 | $18.23 | $18.23 | 7,745,420 |
| 2017-03-06 | $18.51 | $18.84 | $18.51 | $18.71 | $18.71 | 4,404,570 |
| 2017-03-03 | $18.63 | $18.98 | $18.55 | $18.70 | $18.70 | 4,401,240 |
| 2017-03-02 | $19.04 | $19.12 | $18.68 | $18.72 | $18.72 | 5,773,190 |
| 2017-03-01 | $18.92 | $19.20 | $18.76 | $19.12 | $19.12 | 7,431,010 |
| 2017-02-28 | $18.80 | $19.01 | $18.64 | $18.95 | $18.95 | 5,722,010 |
| 2017-02-27 | $19.05 | $19.16 | $18.73 | $18.86 | $18.86 | 7,043,360 |
| 2017-02-24 | $19.06 | $19.32 | $18.92 | $19.21 | $19.21 | 7,206,590 |
| 2017-02-23 | $19.38 | $19.39 | $18.95 | $19.17 | $19.17 | 10,623,840 |
| 2017-02-22 | $20.00 | $20.07 | $19.25 | $19.52 | $19.52 | 18,414,440 |
| 2017-02-21 | $19.60 | $20.66 | $19.31 | $20.27 | $20.27 | 24,887,200 |
| 2017-02-20 | $19.11 | $19.70 | $18.66 | $19.39 | $19.39 | 16,207,250 |
| 2017-02-17 | $19.25 | $19.26 | $18.41 | $18.55 | $18.55 | 12,399,580 |
| 2017-02-16 | $19.13 | $19.66 | $18.88 | $19.40 | $19.40 | 17,790,610 |
| 2017-02-15 | $18.48 | $20.10 | $18.44 | $19.50 | $19.50 | 26,029,700 |
| 2017-02-14 | $18.23 | $18.56 | $17.92 | $18.29 | $18.29 | 12,054,750 |
| 2017-02-13 | $17.58 | $18.28 | $17.30 | $18.26 | $18.26 | 12,165,060 |
| 2017-02-10 | $17.76 | $17.97 | $17.53 | $17.58 | $17.58 | 6,558,650 |
| 2017-02-09 | $17.57 | $17.88 | $17.56 | $17.76 | $17.76 | 6,041,460 |
| 2017-02-08 | $17.59 | $17.79 | $17.35 | $17.64 | $17.64 | 7,240,180 |
| 2017-02-07 | $17.40 | $17.99 | $16.95 | $17.80 | $17.80 | 11,586,280 |
| 2017-02-06 | $17.04 | $17.41 | $17.01 | $17.31 | $17.31 | 5,420,650 |
| 2017-02-03 | $18.08 | $18.08 | $16.91 | $16.96 | $16.96 | 8,679,450 |
| 2017-02-02 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-02-01 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-01-31 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-01-30 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-01-27 | $18.00 | $18.00 | $18.00 | $18.00 | $18.00 | 0 |
| 2017-01-26 | $18.03 | $18.19 | $17.95 | $18.00 | $18.00 | 3,438,910 |
| 2017-01-25 | $18.10 | $18.14 | $17.90 | $17.97 | $17.97 | 3,905,430 |
| 2017-01-24 | $18.11 | $18.18 | $17.86 | $18.14 | $18.14 | 5,456,660 |
| 2017-01-23 | $17.89 | $18.24 | $17.73 | $18.04 | $18.04 | 5,791,520 |
| 2017-01-20 | $17.59 | $17.94 | $17.56 | $17.77 | $17.77 | 6,088,910 |
| 2017-01-19 | $17.78 | $18.21 | $17.52 | $17.66 | $17.66 | 6,155,580 |
| 2017-01-18 | $17.50 | $18.40 | $17.45 | $17.93 | $17.93 | 9,062,860 |
| 2017-01-17 | $17.42 | $17.88 | $16.95 | $17.85 | $17.85 | 9,447,870 |
| 2017-01-16 | $17.98 | $18.51 | $16.30 | $17.64 | $17.64 | 14,206,890 |
| 2017-01-13 | $19.45 | $19.58 | $17.90 | $18.06 | $18.06 | 12,561,310 |
| 2017-01-12 | $19.58 | $19.95 | $19.18 | $19.51 | $19.51 | 9,602,430 |
| 2017-01-11 | $19.83 | $20.33 | $19.50 | $19.65 | $19.65 | 12,175,580 |
| 2017-01-10 | $20.66 | $20.76 | $19.95 | $19.98 | $19.98 | 15,898,230 |
| 2017-01-09 | $20.80 | $21.38 | $20.20 | $21.00 | $21.00 | 22,871,470 |
| 2017-01-06 | $20.45 | $21.88 | $20.19 | $21.22 | $21.22 | 32,319,270 |
| 2017-01-05 | $19.84 | $20.81 | $19.51 | $20.79 | $20.79 | 27,109,910 |
| 2017-01-04 | $20.00 | $20.30 | $19.50 | $20.15 | $20.15 | 21,592,930 |
| 2017-01-03 | $18.70 | $20.48 | $18.65 | $20.06 | $20.06 | 21,847,780 |
| 2017-01-02 | $18.70 | $18.70 | $18.70 | $18.70 | $18.70 | 0 |
| 2016-12-30 | $18.50 | $19.75 | $18.45 | $18.70 | $18.70 | 14,247,880 |
| 2016-12-29 | $18.53 | $18.86 | $18.40 | $18.46 | $18.46 | 9,093,700 |
| 2016-12-28 | $18.81 | $19.17 | $18.50 | $18.64 | $18.64 | 12,816,270 |
| 2016-12-27 | $18.20 | $19.48 | $18.10 | $19.04 | $19.04 | 19,384,480 |
| 2016-12-26 | $17.97 | $18.29 | $17.25 | $18.27 | $18.27 | 11,720,760 |
| 2016-12-23 | $19.18 | $19.18 | $17.82 | $17.91 | $17.91 | 20,703,510 |
| 2016-12-22 | $18.60 | $19.82 | $18.52 | $19.44 | $19.44 | 27,924,490 |
| 2016-12-21 | $18.82 | $18.97 | $18.05 | $18.70 | $18.70 | 18,758,770 |
| 2016-12-20 | $18.92 | $19.54 | $18.32 | $18.70 | $18.70 | 22,726,320 |
| 2016-12-19 | $19.71 | $19.99 | $18.81 | $19.31 | $19.31 | 31,646,810 |
| 2016-12-16 | $20.01 | $22.30 | $20.01 | $20.39 | $20.39 | 53,334,620 |
| 2016-12-15 | $19.09 | $20.89 | $18.89 | $20.27 | $20.27 | 41,902,560 |
| 2016-12-14 | $17.17 | $19.02 | $17.08 | $19.02 | $19.02 | 26,979,230 |
| 2016-12-13 | $16.38 | $17.50 | $15.40 | $17.29 | $17.29 | 14,394,640 |
| 2016-12-12 | $17.18 | $17.85 | $16.22 | $16.43 | $16.43 | 16,199,160 |
| 2016-12-09 | $17.00 | $17.88 | $16.91 | $17.34 | $17.34 | 18,324,350 |
| 2016-12-08 | $16.37 | $17.39 | $16.20 | $17.19 | $17.19 | 16,377,760 |
| 2016-12-07 | $16.18 | $16.36 | $16.05 | $16.35 | $16.35 | 4,540,150 |
| 2016-12-06 | $16.19 | $16.48 | $16.15 | $16.22 | $16.22 | 4,968,150 |
| 2016-12-05 | $15.83 | $16.34 | $15.76 | $16.16 | $16.16 | 5,204,100 |
| 2016-12-02 | $16.70 | $16.86 | $16.02 | $16.08 | $16.08 | 7,362,770 |
| 2016-12-01 | $16.66 | $16.95 | $16.50 | $16.70 | $16.70 | 7,540,110 |
| 2016-11-30 | $16.36 | $17.18 | $16.36 | $16.68 | $16.68 | 10,696,430 |
| 2016-11-29 | $16.73 | $17.07 | $16.31 | $16.36 | $16.36 | 8,985,630 |
| 2016-11-28 | $17.10 | $17.40 | $16.68 | $16.73 | $16.73 | 11,121,030 |
| 2016-11-25 | $17.50 | $17.71 | $16.28 | $17.19 | $17.19 | 16,910,780 |
| 2016-11-24 | $17.44 | $18.47 | $17.39 | $17.89 | $17.89 | 22,945,580 |
| 2016-11-23 | $17.85 | $17.95 | $17.33 | $17.41 | $17.41 | 18,763,440 |
| 2016-11-22 | $18.15 | $19.15 | $17.92 | $18.08 | $18.08 | 23,857,080 |
| 2016-11-21 | $17.82 | $19.57 | $17.57 | $18.42 | $18.42 | 33,392,090 |
| 2016-11-18 | $17.59 | $19.02 | $17.05 | $18.31 | $18.31 | 36,393,390 |
| 2016-11-17 | $18.00 | $18.54 | $17.10 | $17.61 | $17.61 | 35,874,480 |
| 2016-11-16 | $15.38 | $17.04 | $15.33 | $17.04 | $17.04 | 20,552,020 |
| 2016-11-15 | $15.03 | $15.66 | $15.03 | $15.49 | $15.49 | 10,863,110 |
| 2016-11-14 | $15.47 | $15.77 | $14.96 | $15.13 | $15.13 | 15,157,790 |
| 2016-11-11 | $16.67 | $16.70 | $15.45 | $15.58 | $15.58 | 22,333,650 |
| 2016-11-10 | $14.96 | $15.75 | $14.96 | $15.40 | $15.40 | 19,357,390 |
| 2016-11-09 | $14.84 | $15.08 | $14.57 | $14.96 | $14.96 | 13,439,900 |
| 2016-11-08 | $14.62 | $14.97 | $14.54 | $14.92 | $14.92 | 10,856,260 |
| 2016-11-07 | $14.58 | $14.84 | $14.44 | $14.62 | $14.62 | 7,523,110 |
| 2016-11-04 | $14.21 | $14.79 | $14.21 | $14.56 | $14.56 | 11,700,340 |
| 2016-11-03 | $14.25 | $14.40 | $14.10 | $14.24 | $14.24 | 5,616,260 |
| 2016-11-02 | $14.10 | $14.68 | $14.06 | $14.37 | $14.37 | 9,266,650 |
| 2016-11-01 | $13.95 | $14.16 | $13.94 | $14.14 | $14.14 | 4,106,050 |
| 2016-10-31 | $13.85 | $14.02 | $13.64 | $13.94 | $13.94 | 0 |
| 2016-10-28 | $14.15 | $14.15 | $13.95 | $13.96 | $13.96 | 2,768,750 |
| 2016-10-27 | $14.01 | $14.14 | $13.92 | $14.09 | $14.09 | 3,402,240 |
| 2016-10-26 | $14.22 | $14.27 | $14.00 | $14.02 | $14.02 | 4,178,230 |
| 2016-10-25 | $14.21 | $14.38 | $14.11 | $14.25 | $14.25 | 4,722,350 |
| 2016-10-24 | $14.10 | $14.35 | $14.08 | $14.21 | $14.21 | 4,003,420 |
| 2016-10-21 | $14.22 | $14.28 | $14.05 | $14.08 | $14.08 | 3,697,870 |
| 2016-10-20 | $14.22 | $14.34 | $14.14 | $14.22 | $14.22 | 3,982,420 |
| 2016-10-19 | $14.40 | $14.50 | $14.20 | $14.25 | $14.25 | 4,356,820 |
| 2016-10-18 | $14.20 | $14.43 | $14.18 | $14.40 | $14.40 | 4,125,590 |
| 2016-10-17 | $14.40 | $14.52 | $14.14 | $14.24 | $14.24 | 5,541,920 |
| 2016-10-14 | $14.60 | $14.60 | $14.03 | $14.39 | $14.39 | 7,878,830 |
| 2016-10-13 | $14.74 | $14.83 | $14.56 | $14.61 | $14.61 | 5,321,310 |
| 2016-10-12 | $15.00 | $15.03 | $14.69 | $14.76 | $14.76 | 7,483,660 |
| 2016-10-11 | $14.69 | $15.28 | $14.51 | $15.09 | $15.09 | 12,815,930 |
| 2016-10-10 | $14.70 | $14.88 | $14.39 | $14.69 | $14.69 | 8,703,560 |
| 2016-10-07 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2016-10-06 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2016-10-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2016-10-04 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2016-10-03 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2016-09-30 | $14.45 | $14.65 | $14.23 | $14.60 | $14.60 | 7,097,050 |
| 2016-09-29 | $14.42 | $14.61 | $14.33 | $14.44 | $14.44 | 6,747,640 |
| 2016-09-28 | $14.30 | $14.58 | $14.16 | $14.49 | $14.49 | 7,348,030 |
| 2016-09-27 | $14.15 | $14.62 | $14.00 | $14.31 | $14.31 | 8,299,480 |
| 2016-09-26 | $14.39 | $14.78 | $14.16 | $14.21 | $14.21 | 11,649,440 |
| 2016-09-23 | $13.89 | $14.45 | $13.80 | $14.37 | $14.37 | 13,202,600 |
| 2016-09-22 | $14.00 | $14.10 | $13.78 | $13.88 | $13.88 | 9,500,170 |
| 2016-09-21 | $13.25 | $14.05 | $13.25 | $13.99 | $13.99 | 11,906,380 |
| 2016-09-20 | $13.23 | $13.28 | $13.15 | $13.26 | $13.26 | 2,446,200 |
| 2016-09-19 | $13.22 | $13.29 | $13.14 | $13.24 | $13.24 | 2,469,270 |
| 2016-09-16 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2016-09-15 | $13.22 | $13.22 | $13.22 | $13.22 | $13.22 | 0 |
| 2016-09-14 | $13.01 | $13.27 | $12.91 | $13.22 | $13.22 | 4,161,520 |
| 2016-09-13 | $13.25 | $13.25 | $12.88 | $13.12 | $13.12 | 4,215,180 |
| 2016-09-12 | $13.35 | $13.44 | $13.08 | $13.09 | $13.09 | 6,066,010 |
| 2016-09-09 | $13.71 | $13.85 | $13.65 | $13.65 | $13.65 | 4,038,860 |
| 2016-09-08 | $13.65 | $13.73 | $13.61 | $13.70 | $13.70 | 3,135,830 |
| 2016-09-07 | $13.73 | $13.78 | $13.56 | $13.65 | $13.65 | 4,465,810 |
| 2016-09-06 | $13.43 | $13.79 | $13.29 | $13.73 | $13.73 | 5,311,530 |
| 2016-09-05 | $13.56 | $13.66 | $13.42 | $13.46 | $13.46 | 4,840,440 |
| 2016-09-02 | $13.90 | $13.97 | $13.45 | $13.50 | $13.50 | 6,690,790 |
| 2016-09-01 | $14.10 | $14.25 | $13.91 | $13.94 | $13.94 | 6,054,850 |
| 2016-08-31 | $13.78 | $14.18 | $13.78 | $14.15 | $14.15 | 7,374,490 |
| 2016-08-30 | $14.01 | $14.11 | $13.80 | $13.82 | $13.82 | 4,197,370 |
| 2016-08-29 | $13.99 | $14.05 | $13.80 | $14.01 | $14.01 | 4,965,060 |
| 2016-08-26 | $14.18 | $14.28 | $14.00 | $14.06 | $14.06 | 9,179,570 |
| 2016-08-25 | $13.84 | $14.24 | $13.55 | $14.22 | $14.22 | 11,598,680 |
| 2016-08-24 | $14.10 | $14.12 | $13.75 | $13.83 | $13.83 | 7,613,010 |
| 2016-08-23 | $14.28 | $14.37 | $13.85 | $14.02 | $14.02 | 11,497,470 |
| 2016-08-22 | $14.50 | $14.63 | $14.20 | $14.34 | $14.34 | 7,820,180 |
| 2016-08-19 | $14.68 | $14.99 | $14.30 | $14.44 | $14.44 | 16,399,780 |
| 2016-08-18 | $14.73 | $15.47 | $14.65 | $14.95 | $14.95 | 22,278,590 |
| 2016-08-17 | $15.05 | $15.22 | $14.65 | $14.83 | $14.83 | 25,424,430 |
| 2016-08-16 | $14.60 | $15.53 | $14.50 | $15.53 | $15.53 | 44,939,660 |
| 2016-08-15 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-08-12 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-08-11 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-08-10 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-08-09 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-08-08 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-08-05 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-08-04 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-08-03 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-08-02 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-08-01 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-29 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-28 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-27 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-26 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-25 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-22 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-21 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-20 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-19 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-18 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-15 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-14 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-13 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-12 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-11 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-08 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-07 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-06 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-05 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-04 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-07-01 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-30 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-29 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-28 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-27 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-24 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-23 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-22 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-21 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-20 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-17 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-16 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-15 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-14 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-13 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-10 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-09 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-08 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-07 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-06 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-03 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-02 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-06-01 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-31 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-30 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-27 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-26 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-25 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-24 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-23 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-20 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-19 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-18 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-17 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-16 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-13 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-12 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-11 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-10 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-09 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-06 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-05 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-04 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-03 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-05-02 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-29 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-28 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-27 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-26 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-25 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-22 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-21 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-20 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-19 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-18 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-15 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-14 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-13 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-12 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-11 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-08 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-07 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-06 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-05 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-04 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-04-01 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-03-31 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-03-30 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-03-29 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-03-28 | $14.12 | $14.12 | $14.12 | $14.12 | $14.12 | 0 |
| 2016-03-25 | $12.95 | $14.12 | $12.85 | $14.12 | $14.12 | 18,194,010 |
| 2016-03-24 | $13.11 | $13.33 | $12.81 | $12.84 | $12.84 | 10,078,270 |
| 2016-03-23 | $12.62 | $13.90 | $12.52 | $13.27 | $13.27 | 14,354,880 |
| 2016-03-22 | $12.71 | $13.27 | $12.55 | $12.81 | $12.81 | 9,019,510 |
| 2016-03-21 | $12.50 | $12.95 | $12.50 | $12.71 | $12.71 | 8,277,040 |
| 2016-03-18 | $12.20 | $12.58 | $12.13 | $12.43 | $12.43 | 8,466,920 |
| 2016-03-17 | $11.88 | $12.21 | $11.75 | $12.13 | $12.13 | 6,888,480 |
| 2016-03-16 | $12.12 | $12.17 | $11.71 | $11.80 | $11.80 | 3,536,860 |
| 2016-03-15 | $11.86 | $12.08 | $11.79 | $11.84 | $11.84 | 3,737,480 |
| 2016-03-14 | $11.70 | $12.00 | $11.59 | $11.84 | $11.84 | 4,208,850 |
| 2016-03-11 | $11.58 | $11.80 | $11.28 | $11.44 | $11.44 | 3,799,980 |
| 2016-03-10 | $12.05 | $12.19 | $11.58 | $11.67 | $11.67 | 5,150,830 |
| 2016-03-09 | $11.80 | $12.69 | $11.60 | $12.06 | $12.06 | 7,087,370 |
| 2016-03-08 | $11.96 | $12.23 | $11.00 | $12.18 | $12.18 | 6,190,910 |
| 2016-03-07 | $11.78 | $12.17 | $11.78 | $11.99 | $11.99 | 3,735,400 |
| 2016-03-04 | $12.25 | $12.40 | $11.40 | $11.63 | $11.63 | 6,312,550 |
| 2016-03-03 | $12.33 | $12.83 | $12.25 | $12.29 | $12.29 | 8,653,310 |
| 2016-03-02 | $11.70 | $12.32 | $11.60 | $12.25 | $12.25 | 7,968,480 |
| 2016-03-01 | $11.62 | $11.86 | $11.00 | $11.68 | $11.68 | 6,764,420 |
| 2016-02-29 | $12.80 | $12.80 | $11.58 | $11.58 | $11.58 | 8,980,250 |
| 2016-02-26 | $13.18 | $13.47 | $12.30 | $12.87 | $12.87 | 9,868,150 |
| 2016-02-25 | $14.37 | $14.48 | $13.10 | $13.10 | $13.10 | 15,008,540 |
| 2016-02-24 | $13.75 | $14.76 | $13.74 | $14.56 | $14.56 | 19,122,000 |
| 2016-02-23 | $13.93 | $14.10 | $13.55 | $13.71 | $13.71 | 7,674,610 |
| 2016-02-22 | $14.05 | $14.20 | $13.80 | $13.92 | $13.92 | 8,549,750 |
| 2016-02-19 | $13.77 | $14.05 | $13.46 | $13.80 | $13.80 | 9,592,540 |
| 2016-02-18 | $13.68 | $14.40 | $13.50 | $13.90 | $13.90 | 16,183,570 |
| 2016-02-17 | $13.44 | $13.95 | $13.29 | $13.63 | $13.63 | 10,090,280 |
| 2016-02-16 | $12.54 | $13.45 | $12.54 | $13.40 | $13.40 | 9,925,460 |
| 2016-02-15 | $12.05 | $12.70 | $12.04 | $12.49 | $12.49 | 6,265,750 |
| 2016-02-12 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2016-02-11 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2016-02-10 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2016-02-09 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2016-02-08 | $12.87 | $12.87 | $12.87 | $12.87 | $12.87 | 0 |
| 2016-02-05 | $13.22 | $13.47 | $12.82 | $12.87 | $12.87 | 8,672,820 |
| 2016-02-04 | $13.04 | $13.85 | $12.76 | $13.23 | $13.23 | 15,174,220 |
| 2016-02-03 | $12.23 | $13.11 | $11.98 | $12.89 | $12.89 | 10,513,440 |
| 2016-02-02 | $11.88 | $12.70 | $11.80 | $12.59 | $12.59 | 9,539,790 |
| 2016-02-01 | $11.90 | $12.57 | $11.50 | $11.96 | $11.96 | 11,378,960 |
| 2016-01-29 | $11.75 | $12.72 | $11.38 | $12.29 | $12.29 | 16,172,320 |
| 2016-01-28 | $11.00 | $12.49 | $10.80 | $11.90 | $11.90 | 19,661,330 |
| 2016-01-27 | $11.32 | $11.60 | $10.40 | $11.36 | $11.36 | 11,979,680 |
| 2016-01-26 | $12.50 | $12.68 | $11.46 | $11.47 | $11.47 | 12,750,250 |
| 2016-01-25 | $12.47 | $12.98 | $12.33 | $12.73 | $12.73 | 10,909,230 |
| 2016-01-22 | $12.10 | $12.31 | $11.45 | $12.26 | $12.26 | 9,714,860 |
| 2016-01-21 | $12.40 | $12.75 | $11.68 | $11.77 | $11.77 | 13,956,690 |
| 2016-01-20 | $12.09 | $13.18 | $11.88 | $12.80 | $12.80 | 21,982,020 |
| 2016-01-19 | $11.11 | $12.09 | $11.02 | $12.09 | $12.09 | 15,556,780 |
| 2016-01-18 | $10.49 | $11.35 | $10.21 | $10.99 | $10.99 | 9,766,420 |
| 2016-01-15 | $11.58 | $11.75 | $10.92 | $10.92 | $10.92 | 13,175,980 |
| 2016-01-14 | $10.88 | $12.36 | $10.86 | $12.13 | $12.13 | 20,872,120 |
| 2016-01-13 | $12.90 | $13.34 | $12.07 | $12.07 | $12.07 | 19,286,600 |
| 2016-01-12 | $14.50 | $14.60 | $13.41 | $13.41 | $13.41 | 24,458,610 |
| 2016-01-11 | $14.10 | $15.74 | $13.90 | $14.90 | $14.90 | 39,184,500 |
| 2016-01-08 | $14.80 | $15.00 | $12.93 | $14.31 | $14.31 | 17,704,390 |
| 2016-01-07 | $15.48 | $15.48 | $14.37 | $14.37 | $14.37 | 5,784,300 |
| 2016-01-06 | $15.47 | $16.45 | $14.90 | $15.97 | $15.97 | 29,289,530 |
| 2016-01-05 | $13.73 | $15.64 | $13.73 | $15.64 | $15.64 | 29,619,450 |
| 2016-01-04 | $15.09 | $15.77 | $14.01 | $14.22 | $14.22 | 14,375,350 |
| 2016-01-01 | $15.01 | $15.01 | $15.01 | $15.01 | $15.01 | 0 |
| 2015-12-31 | $15.80 | $16.10 | $14.98 | $15.01 | $15.01 | 22,400,870 |
| 2015-12-30 | $16.25 | $16.49 | $15.80 | $15.96 | $15.96 | 26,307,280 |
| 2015-12-29 | $15.94 | $17.36 | $15.40 | $16.60 | $16.60 | 43,240,670 |
| 2015-12-28 | $14.25 | $15.90 | $14.11 | $15.90 | $15.90 | 34,354,590 |
| 2015-12-25 | $14.39 | $15.14 | $14.01 | $14.45 | $14.45 | 56,168,050 |
| 2015-12-24 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-23 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-22 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-21 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-18 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-17 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-16 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-15 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-14 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-11 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-10 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-09 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-08 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-07 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-04 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-03 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-02 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-12-01 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-30 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-27 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-26 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-25 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-24 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-23 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-20 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-19 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-18 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-17 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-16 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-13 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-12 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-11 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-10 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-09 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-06 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-05 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-04 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-03 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-11-02 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-10-30 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-10-29 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-10-28 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-10-27 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-10-26 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-10-23 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-10-22 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-10-21 | $15.57 | $15.57 | $15.57 | $15.57 | $15.57 | 0 |
| 2015-10-20 | $15.70 | $16.13 | $15.05 | $15.57 | $15.57 | 61,717,650 |
| 2015-10-19 | $14.07 | $14.66 | $13.70 | $14.66 | $14.66 | 20,184,950 |
| 2015-10-16 | $12.24 | $13.33 | $12.07 | $13.33 | $13.33 | 26,280,380 |
| 2015-10-15 | $11.71 | $12.14 | $11.70 | $12.12 | $12.12 | 12,457,640 |
| 2015-10-14 | $12.19 | $12.28 | $11.65 | $11.74 | $11.74 | 12,720,880 |
| 2015-10-13 | $12.20 | $12.60 | $12.06 | $12.36 | $12.36 | 15,684,100 |
| 2015-10-12 | $11.71 | $12.50 | $11.71 | $12.32 | $12.32 | 20,183,230 |
| 2015-10-09 | $11.48 | $12.14 | $11.46 | $11.61 | $11.61 | 12,082,780 |
| 2015-10-08 | $11.20 | $11.65 | $11.04 | $11.59 | $11.59 | 11,648,990 |
| 2015-10-07 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2015-10-06 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2015-10-05 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2015-10-02 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2015-10-01 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 0 |
| 2015-09-30 | $10.96 | $11.25 | $10.70 | $10.82 | $10.82 | 5,414,770 |
| 2015-09-29 | $10.90 | $11.41 | $10.80 | $10.96 | $10.96 | 8,575,010 |
| 2015-09-28 | $11.18 | $11.34 | $10.71 | $11.21 | $11.21 | 9,716,640 |
| 2015-09-25 | $11.83 | $12.15 | $10.95 | $11.20 | $11.20 | 15,463,300 |
| 2015-09-24 | $11.90 | $12.28 | $11.72 | $12.01 | $12.01 | 16,687,150 |
| 2015-09-23 | $11.30 | $12.33 | $11.20 | $11.96 | $11.96 | 26,472,100 |
| 2015-09-22 | $11.18 | $11.97 | $10.90 | $11.60 | $11.60 | 22,698,350 |
| 2015-09-21 | $10.80 | $11.45 | $10.70 | $11.34 | $11.34 | 18,781,700 |
| 2015-09-18 | $10.56 | $11.10 | $10.30 | $11.00 | $11.00 | 20,128,690 |
| 2015-09-17 | $10.50 | $11.40 | $10.25 | $10.36 | $10.36 | 26,773,960 |
| 2015-09-16 | $9.48 | $10.43 | $9.48 | $10.42 | $10.42 | 17,933,700 |
| 2015-09-15 | $9.17 | $10.20 | $9.11 | $9.48 | $9.48 | 17,208,770 |
| 2015-09-14 | $11.35 | $11.38 | $9.86 | $9.86 | $9.86 | 29,137,300 |
| 2015-09-11 | $9.90 | $10.95 | $9.89 | $10.95 | $10.95 | 20,709,670 |
| 2015-09-10 | $10.00 | $10.30 | $9.90 | $9.95 | $9.95 | 13,177,260 |
| 2015-09-09 | $10.00 | $10.50 | $9.86 | $10.36 | $10.36 | 22,336,400 |
| 2015-09-08 | $8.55 | $9.66 | $8.54 | $9.66 | $9.66 | 12,193,100 |
| 2015-09-07 | $8.80 | $9.20 | $8.51 | $8.78 | $8.78 | 9,211,080 |
| 2015-09-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2015-09-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.53 | 0 |
| 2015-09-02 | $8.58 | $9.65 | $8.28 | $8.53 | $8.53 | 12,487,990 |
| 2015-09-01 | $9.50 | $10.00 | $9.20 | $9.20 | $9.20 | 12,406,870 |
| 2015-08-31 | $10.30 | $11.00 | $10.06 | $10.22 | $10.22 | 17,823,650 |
| 2015-08-28 | $9.84 | $10.57 | $9.68 | $10.57 | $10.57 | 18,450,330 |
| 2015-08-27 | $9.35 | $9.69 | $8.50 | $9.61 | $9.61 | 13,802,750 |
Shanghai Material Trading Company Ltd (600822) News Headlines
Recent Shanghai Material Trading Company Ltd (600822) News
Similar Companies to Shanghai Material Trading Company Ltd (600822) 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 | -- | -- | -- |