Shanghai Lansheng Corp (600826) Exchange: SHG
Data as of Aug. 27, 2025
$11.18 ($-0.05) -0.45%
Shanghai Lansheng Corp - Daily Information
Click for more stock information on Shanghai Lansheng Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $11.23 |
| Previous Close | $11.18 |
| High | $11.24 |
| Low | $11.11 |
| Adjusted Open | $11.23 |
| Previous Adjusted Close | $11.18 |
| Adjusted High | $11.24 |
| Adjusted Low | $11.11 |
About Shanghai Lansheng Corp (600826)
Shanghai Lansheng Corporation is principal engaged in the external trading business. The Company deals with electromechanical products, footwear, textile raw materials and products, plastics and products and toys, among others. The Company distributes commodities to North America, Asia, Europe, South America, Africa and Oceania.
Invest in Shanghai Lansheng Corp (600826)
Historical Stock Data for Shanghai Lansheng Corp (600826)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $11.23 | $11.24 | $11.11 | $11.18 | $11.18 | 13,676,240 |
| 2025-08-25 | $11.22 | $11.29 | $11.16 | $11.23 | $11.23 | 18,030,220 |
| 2025-08-22 | $11.15 | $11.21 | $11.05 | $11.21 | $11.21 | 17,882,490 |
| 2025-08-21 | $11.46 | $11.50 | $11.11 | $11.14 | $11.14 | 21,440,530 |
| 2025-08-20 | $11.10 | $11.25 | $11.01 | $11.24 | $11.24 | 20,923,790 |
| 2025-08-19 | $11.14 | $11.18 | $11.01 | $11.10 | $11.10 | 17,359,150 |
| 2025-08-18 | $11.03 | $11.15 | $10.92 | $11.13 | $11.13 | 24,837,530 |
| 2025-08-15 | $10.74 | $10.96 | $10.74 | $10.96 | $10.96 | 19,666,640 |
| 2025-08-14 | $11.02 | $11.06 | $10.73 | $10.77 | $10.77 | 25,790,920 |
| 2025-08-13 | $11.16 | $11.18 | $10.94 | $11.04 | $11.04 | 27,431,140 |
| 2025-08-12 | $11.15 | $11.56 | $11.05 | $11.24 | $11.24 | 45,573,320 |
| 2025-08-11 | $10.93 | $11.09 | $10.90 | $11.09 | $11.09 | 21,106,430 |
| 2025-08-08 | $10.89 | $10.97 | $10.80 | $10.93 | $10.93 | 18,397,760 |
| 2025-08-07 | $10.93 | $10.99 | $10.82 | $10.88 | $10.88 | 18,945,440 |
| 2025-08-06 | $11.02 | $11.03 | $10.85 | $10.95 | $10.95 | 24,757,500 |
| 2025-08-05 | $11.01 | $11.10 | $10.91 | $11.03 | $11.03 | 27,777,360 |
| 2025-08-04 | $10.86 | $11.39 | $10.80 | $11.05 | $11.05 | 38,878,080 |
| 2025-08-01 | $10.90 | $11.07 | $10.76 | $10.99 | $10.99 | 33,069,120 |
| 2025-07-31 | $11.03 | $11.19 | $10.79 | $10.85 | $10.85 | 43,005,050 |
| 2025-07-30 | $11.45 | $11.63 | $11.17 | $11.17 | $11.17 | 54,941,850 |
| 2025-07-29 | $11.93 | $12.06 | $11.31 | $11.50 | $11.50 | 66,276,940 |
| 2025-07-28 | $11.77 | $12.54 | $11.19 | $11.83 | $11.83 | 91,784,140 |
| 2025-07-25 | $13.54 | $14.28 | $12.20 | $12.21 | $12.21 | 112,536,010 |
| 2025-07-24 | $13.08 | $14.08 | $12.71 | $13.54 | $13.54 | 90,758,860 |
| 2025-07-23 | $13.99 | $14.69 | $13.76 | $13.76 | $13.76 | 118,488,100 |
| 2025-07-22 | $13.38 | $15.29 | $12.51 | $15.29 | $15.29 | 146,786,370 |
| 2025-07-21 | $14.71 | $15.48 | $13.46 | $13.90 | $13.90 | 119,070,770 |
| 2025-07-18 | $13.68 | $14.49 | $13.60 | $14.49 | $14.49 | 131,658,730 |
| 2025-07-17 | $12.60 | $13.17 | $12.54 | $13.17 | $13.17 | 42,842,630 |
| 2025-07-16 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 9,156,500 |
| 2025-07-15 | $10.88 | $10.88 | $10.62 | $10.88 | $10.88 | 75,601,690 |
| 2025-07-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8,070,450 |
| 2025-07-11 | $8.29 | $8.99 | $8.28 | $8.99 | $8.99 | 35,657,000 |
| 2025-07-10 | $8.13 | $8.19 | $8.11 | $8.17 | $8.17 | 3,654,760 |
| 2025-07-09 | $8.04 | $8.23 | $8.04 | $8.14 | $8.14 | 5,725,940 |
| 2025-07-08 | $8.00 | $8.08 | $7.97 | $8.05 | $8.05 | 3,493,210 |
| 2025-07-07 | $7.95 | $8.03 | $7.95 | $7.98 | $7.98 | 4,078,660 |
| 2025-07-04 | $8.13 | $8.16 | $7.95 | $7.99 | $7.99 | 6,647,160 |
| 2025-07-03 | $8.13 | $8.18 | $8.08 | $8.13 | $8.13 | 5,510,460 |
| 2025-07-02 | $8.20 | $8.24 | $8.07 | $8.14 | $8.14 | 5,770,200 |
| 2025-06-30 | $8.16 | $8.25 | $8.07 | $8.20 | $8.20 | 9,920,340 |
| 2025-06-27 | $8.16 | $8.29 | $8.11 | $8.18 | $8.18 | 11,007,160 |
| 2025-06-26 | $8.05 | $8.40 | $7.92 | $8.16 | $8.16 | 26,243,450 |
| 2025-06-25 | $7.76 | $7.93 | $7.74 | $7.92 | $7.92 | 8,533,610 |
| 2025-06-24 | $7.55 | $7.78 | $7.51 | $7.75 | $7.75 | 9,354,140 |
| 2025-06-23 | $7.55 | $7.70 | $7.50 | $7.70 | $7.70 | 3,055,880 |
| 2025-06-20 | $7.69 | $7.72 | $7.56 | $7.63 | $7.63 | 4,283,000 |
| 2025-06-19 | $7.78 | $7.78 | $7.60 | $7.70 | $7.70 | 6,948,400 |
| 2025-06-18 | $7.84 | $7.85 | $7.70 | $7.80 | $7.80 | 5,374,860 |
| 2025-06-17 | $7.84 | $7.94 | $7.80 | $7.84 | $7.84 | 4,072,560 |
| 2025-06-13 | $8.06 | $8.10 | $7.81 | $7.83 | $7.83 | 8,562,900 |
| 2025-06-12 | $7.99 | $8.11 | $7.98 | $8.08 | $8.08 | 8,793,840 |
| 2025-06-11 | $7.89 | $8.24 | $7.86 | $8.15 | $8.15 | 16,085,960 |
| 2025-06-10 | $7.90 | $7.94 | $7.75 | $7.87 | $7.87 | 5,530,520 |
| 2025-06-09 | $7.78 | $7.92 | $7.78 | $7.91 | $7.91 | 5,495,020 |
| 2025-06-06 | $7.90 | $7.91 | $7.75 | $7.84 | $7.84 | 6,659,140 |
| 2025-06-05 | $7.89 | $8.05 | $7.81 | $7.95 | $7.95 | 8,873,960 |
| 2025-06-04 | $7.70 | $7.86 | $7.65 | $7.84 | $7.84 | 8,002,420 |
| 2025-06-03 | $7.60 | $7.72 | $7.56 | $7.71 | $7.71 | 4,422,400 |
| 2025-05-30 | $7.70 | $7.70 | $7.58 | $7.59 | $7.59 | 4,145,500 |
| 2025-05-29 | $7.59 | $7.74 | $7.56 | $7.71 | $7.71 | 6,097,810 |
| 2025-05-28 | $7.59 | $7.65 | $7.53 | $7.57 | $7.57 | 4,600,380 |
| 2025-05-27 | $7.69 | $7.73 | $7.56 | $7.62 | $7.62 | 8,071,340 |
| 2025-05-26 | $7.71 | $7.79 | $7.64 | $7.69 | $7.69 | 7,313,860 |
| 2025-05-23 | $7.87 | $7.90 | $7.70 | $7.71 | $7.71 | 8,286,140 |
| 2025-05-22 | $8.01 | $8.29 | $7.87 | $7.91 | $7.91 | 14,835,520 |
| 2025-05-21 | $8.08 | $8.13 | $7.91 | $7.94 | $7.94 | 7,629,340 |
| 2025-05-20 | $7.86 | $8.11 | $7.86 | $8.09 | $8.09 | 11,725,980 |
| 2025-05-19 | $7.78 | $7.94 | $7.73 | $7.87 | $7.87 | 7,543,800 |
| 2025-05-16 | $7.77 | $7.81 | $7.73 | $7.75 | $7.75 | 3,720,370 |
| 2025-05-15 | $7.90 | $7.91 | $7.77 | $7.78 | $7.78 | 4,060,410 |
| 2025-05-14 | $7.81 | $7.94 | $7.75 | $7.90 | $7.90 | 7,254,810 |
| 2025-05-13 | $7.92 | $8.05 | $7.77 | $7.83 | $7.83 | 7,447,400 |
| 2025-05-12 | $7.93 | $7.97 | $7.81 | $7.85 | $7.85 | 6,478,820 |
| 2025-05-09 | $7.94 | $8.00 | $7.85 | $7.89 | $7.89 | 6,095,580 |
| 2025-05-08 | $7.94 | $8.04 | $7.91 | $8.00 | $8.00 | 5,275,290 |
| 2025-05-07 | $8.14 | $8.20 | $7.92 | $7.99 | $7.99 | 8,655,560 |
| 2025-05-06 | $7.88 | $8.02 | $7.79 | $7.95 | $7.95 | 9,561,910 |
| 2025-04-30 | $7.79 | $7.99 | $7.72 | $7.76 | $7.76 | 12,344,040 |
| 2025-04-29 | $8.00 | $8.05 | $7.60 | $7.89 | $7.89 | 24,007,200 |
| 2025-04-28 | $8.41 | $8.45 | $8.24 | $8.27 | $8.27 | 10,335,250 |
| 2025-04-25 | $8.35 | $8.49 | $8.30 | $8.41 | $8.41 | 12,704,170 |
| 2025-04-24 | $8.36 | $8.53 | $8.26 | $8.41 | $8.41 | 19,161,210 |
| 2025-04-23 | $8.54 | $8.66 | $8.22 | $8.35 | $8.35 | 25,732,390 |
| 2025-04-22 | $8.38 | $8.64 | $8.30 | $8.59 | $8.59 | 28,382,560 |
| 2025-04-21 | $8.15 | $8.41 | $8.15 | $8.25 | $8.25 | 15,525,700 |
| 2025-04-18 | $8.30 | $8.30 | $8.11 | $8.15 | $8.15 | 16,907,840 |
| 2025-04-17 | $7.81 | $8.39 | $7.78 | $8.31 | $8.31 | 32,260,480 |
| 2025-04-16 | $7.91 | $8.02 | $7.79 | $7.87 | $7.87 | 14,574,020 |
| 2025-04-15 | $8.20 | $8.20 | $7.91 | $7.91 | $7.91 | 27,122,330 |
| 2025-04-14 | $7.84 | $8.25 | $7.79 | $8.25 | $8.25 | 17,534,530 |
| 2025-04-11 | $7.33 | $7.79 | $7.30 | $7.50 | $7.50 | 15,132,990 |
| 2025-04-10 | $7.35 | $7.52 | $7.30 | $7.39 | $7.39 | 8,793,900 |
| 2025-04-09 | $6.87 | $7.24 | $6.52 | $7.21 | $7.21 | 11,902,160 |
| 2025-04-08 | $7.07 | $7.10 | $6.70 | $6.99 | $6.99 | 13,747,960 |
| 2025-04-07 | $7.37 | $7.51 | $7.07 | $7.07 | $7.07 | 9,614,920 |
| 2025-04-03 | $7.72 | $7.89 | $7.71 | $7.85 | $7.85 | 4,010,340 |
| 2025-04-02 | $7.84 | $7.85 | $7.75 | $7.80 | $7.80 | 3,933,920 |
| 2025-04-01 | $7.75 | $7.91 | $7.73 | $7.78 | $7.78 | 6,229,070 |
| 2025-03-31 | $7.81 | $7.85 | $7.66 | $7.70 | $7.70 | 5,566,260 |
| 2025-03-28 | $7.96 | $7.96 | $7.83 | $7.87 | $7.87 | 4,586,320 |
| 2025-03-27 | $8.04 | $8.08 | $7.89 | $7.99 | $7.99 | 4,577,240 |
| 2025-03-26 | $7.86 | $8.00 | $7.79 | $7.98 | $7.98 | 5,334,640 |
| 2025-03-25 | $7.86 | $7.87 | $7.75 | $7.83 | $7.83 | 4,349,040 |
| 2025-03-24 | $7.98 | $8.02 | $7.70 | $7.83 | $7.83 | 6,908,300 |
| 2025-03-21 | $8.06 | $8.13 | $7.95 | $7.98 | $7.98 | 5,419,880 |
| 2025-03-20 | $8.11 | $8.12 | $8.03 | $8.05 | $8.05 | 4,144,580 |
| 2025-03-19 | $8.13 | $8.16 | $8.06 | $8.11 | $8.11 | 3,969,340 |
| 2025-03-18 | $8.21 | $8.23 | $8.08 | $8.17 | $8.17 | 5,440,100 |
| 2025-03-17 | $8.27 | $8.31 | $8.15 | $8.16 | $8.16 | 7,504,710 |
| 2025-03-14 | $7.95 | $8.21 | $7.94 | $8.20 | $8.20 | 11,898,760 |
| 2025-03-13 | $8.08 | $8.08 | $7.86 | $7.96 | $7.96 | 8,583,160 |
| 2025-03-12 | $8.05 | $8.12 | $8.03 | $8.04 | $8.04 | 6,067,640 |
| 2025-03-11 | $7.99 | $8.08 | $7.96 | $8.06 | $8.06 | 6,539,020 |
| 2025-03-10 | $8.06 | $8.15 | $8.00 | $8.05 | $8.05 | 6,007,240 |
| 2025-03-07 | $8.25 | $8.26 | $8.06 | $8.09 | $8.09 | 8,437,110 |
| 2025-03-06 | $8.15 | $8.24 | $8.09 | $8.24 | $8.24 | 7,399,480 |
| 2025-03-05 | $8.22 | $8.23 | $8.00 | $8.16 | $8.16 | 6,755,260 |
| 2025-03-04 | $8.01 | $8.21 | $8.01 | $8.20 | $8.20 | 7,036,710 |
| 2025-03-03 | $8.09 | $8.20 | $8.00 | $8.06 | $8.06 | 7,260,590 |
| 2025-02-28 | $8.33 | $8.46 | $8.05 | $8.09 | $8.09 | 11,271,630 |
| 2025-02-27 | $8.33 | $8.46 | $8.16 | $8.33 | $8.33 | 9,587,940 |
| 2025-02-26 | $8.25 | $8.42 | $8.25 | $8.30 | $8.30 | 7,107,750 |
| 2025-02-25 | $8.28 | $8.37 | $8.21 | $8.24 | $8.24 | 7,392,690 |
| 2025-02-24 | $8.38 | $8.47 | $8.27 | $8.40 | $8.40 | 8,037,500 |
| 2025-02-20 | $8.27 | $8.40 | $8.24 | $8.40 | $8.40 | 7,518,290 |
| 2025-02-19 | $8.28 | $8.34 | $8.23 | $8.31 | $8.31 | 8,046,600 |
| 2025-02-18 | $8.50 | $8.57 | $8.21 | $8.25 | $8.25 | 11,048,800 |
| 2025-02-17 | $8.48 | $8.59 | $8.33 | $8.50 | $8.50 | 9,431,660 |
| 2025-02-14 | $8.56 | $8.56 | $8.39 | $8.48 | $8.48 | 9,480,980 |
| 2025-02-13 | $8.56 | $8.66 | $8.48 | $8.57 | $8.57 | 10,761,800 |
| 2025-02-12 | $8.44 | $8.58 | $8.41 | $8.56 | $8.56 | 9,538,660 |
| 2025-02-11 | $8.66 | $8.70 | $8.40 | $8.46 | $8.46 | 16,918,180 |
| 2025-02-10 | $8.24 | $8.67 | $8.20 | $8.67 | $8.67 | 18,288,560 |
| 2025-02-07 | $8.16 | $8.35 | $8.13 | $8.25 | $8.25 | 13,082,280 |
| 2025-02-06 | $8.09 | $8.22 | $8.04 | $8.17 | $8.17 | 9,481,050 |
| 2025-02-05 | $8.27 | $8.27 | $8.10 | $8.12 | $8.12 | 8,659,280 |
| 2025-01-27 | $8.21 | $8.33 | $8.15 | $8.17 | $8.17 | 7,079,700 |
| 2025-01-24 | $8.01 | $8.22 | $7.95 | $8.21 | $8.21 | 8,590,090 |
| 2025-01-23 | $8.09 | $8.22 | $8.03 | $8.03 | $8.03 | 6,943,280 |
| 2025-01-22 | $8.18 | $8.19 | $8.00 | $8.04 | $8.04 | 6,184,380 |
| 2025-01-21 | $8.26 | $8.29 | $8.12 | $8.17 | $8.17 | 6,378,580 |
| 2025-01-20 | $8.20 | $8.34 | $8.11 | $8.24 | $8.24 | 8,796,360 |
| 2025-01-17 | $8.21 | $8.30 | $8.05 | $8.15 | $8.15 | 7,490,940 |
| 2025-01-16 | $8.03 | $8.31 | $8.03 | $8.20 | $8.20 | 15,060,300 |
| 2025-01-15 | $7.96 | $8.17 | $7.93 | $8.03 | $8.03 | 11,230,860 |
| 2025-01-14 | $7.62 | $7.97 | $7.62 | $7.96 | $7.96 | 10,749,880 |
| 2025-01-13 | $7.49 | $7.63 | $7.31 | $7.57 | $7.57 | 7,968,010 |
| 2025-01-09 | $7.80 | $7.92 | $7.75 | $7.85 | $7.85 | 6,041,140 |
| 2025-01-08 | $7.85 | $7.92 | $7.60 | $7.83 | $7.83 | 8,923,940 |
| 2025-01-07 | $7.76 | $7.95 | $7.67 | $7.91 | $7.91 | 7,912,380 |
| 2025-01-06 | $7.79 | $7.92 | $7.45 | $7.76 | $7.76 | 12,470,700 |
| 2025-01-03 | $8.37 | $8.46 | $7.79 | $7.88 | $7.88 | 17,714,280 |
| 2025-01-02 | $8.45 | $8.77 | $8.29 | $8.42 | $8.42 | 13,891,730 |
| 2024-12-31 | $8.93 | $9.02 | $8.55 | $8.60 | $8.60 | 12,385,300 |
| 2024-12-30 | $8.95 | $8.95 | $8.72 | $8.76 | $8.76 | 8,998,880 |
| 2024-12-27 | $8.83 | $9.03 | $8.77 | $8.94 | $8.94 | 11,940,080 |
| 2024-12-26 | $8.80 | $8.89 | $8.75 | $8.86 | $8.86 | 11,051,200 |
| 2024-12-25 | $8.85 | $8.89 | $8.51 | $8.75 | $8.75 | 13,447,440 |
| 2024-12-24 | $8.94 | $9.00 | $8.75 | $8.93 | $8.93 | 14,569,920 |
| 2024-12-23 | $9.52 | $9.60 | $8.87 | $8.90 | $8.90 | 30,262,360 |
| 2024-12-20 | $9.78 | $9.97 | $9.58 | $9.60 | $9.60 | 24,977,320 |
| 2024-12-19 | $9.81 | $9.95 | $9.41 | $9.69 | $9.69 | 36,934,340 |
| 2024-12-18 | $9.40 | $10.23 | $9.40 | $9.96 | $9.96 | 59,750,470 |
| 2024-12-17 | $10.99 | $10.99 | $10.44 | $10.44 | $10.44 | 13,215,700 |
| 2024-12-16 | $11.25 | $11.78 | $10.93 | $11.60 | $11.60 | 88,343,520 |
| 2024-12-13 | $10.05 | $11.10 | $9.80 | $10.71 | $10.71 | 66,247,990 |
| 2024-12-12 | $9.97 | $10.66 | $9.77 | $10.09 | $10.09 | 61,847,060 |
| 2024-12-11 | $9.27 | $9.97 | $9.25 | $9.97 | $9.97 | 61,643,900 |
| 2024-12-10 | $9.23 | $9.28 | $9.01 | $9.06 | $9.06 | 30,038,050 |
| 2024-12-09 | $9.10 | $9.13 | $8.85 | $8.99 | $8.99 | 15,205,770 |
| 2024-12-06 | $9.10 | $9.12 | $8.95 | $9.09 | $9.09 | 19,193,610 |
| 2024-12-05 | $8.71 | $9.08 | $8.68 | $9.04 | $9.04 | 20,126,240 |
| 2024-12-04 | $9.05 | $9.05 | $8.74 | $8.79 | $8.79 | 19,915,950 |
| 2024-12-03 | $9.23 | $9.23 | $8.95 | $9.02 | $9.02 | 30,867,090 |
| 2024-12-02 | $9.10 | $9.27 | $9.03 | $9.22 | $9.22 | 29,601,780 |
| 2024-11-29 | $9.06 | $9.32 | $8.91 | $9.15 | $9.15 | 32,352,030 |
| 2024-11-28 | $8.78 | $9.18 | $8.77 | $9.17 | $9.17 | 47,468,720 |
| 2024-11-27 | $8.75 | $8.82 | $8.48 | $8.82 | $8.82 | 31,197,440 |
| 2024-11-26 | $9.19 | $9.22 | $8.75 | $8.80 | $8.80 | 38,861,890 |
| 2024-11-25 | $8.95 | $9.40 | $8.76 | $9.38 | $9.38 | 51,984,090 |
| 2024-11-22 | $9.80 | $9.96 | $9.12 | $9.12 | $9.12 | 68,165,400 |
| 2024-11-21 | $10.64 | $10.69 | $10.13 | $10.13 | $10.13 | 68,643,430 |
| 2024-11-20 | $10.45 | $12.60 | $10.45 | $11.25 | $11.25 | 111,673,990 |
| 2024-11-19 | $10.93 | $12.25 | $10.90 | $11.61 | $11.61 | 123,043,520 |
| 2024-11-18 | $10.94 | $11.14 | $9.98 | $11.14 | $11.14 | 93,206,190 |
| 2024-11-15 | $9.21 | $10.13 | $8.98 | $10.13 | $10.13 | 40,177,740 |
| 2024-11-14 | $9.21 | $9.21 | $8.46 | $9.21 | $9.21 | 58,420,050 |
| 2024-11-13 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 6,082,160 |
| 2024-11-12 | $7.70 | $7.76 | $7.51 | $7.61 | $7.61 | 9,745,250 |
| 2024-11-11 | $7.78 | $7.80 | $7.58 | $7.70 | $7.70 | 13,874,190 |
| 2024-11-08 | $8.20 | $8.21 | $7.70 | $7.83 | $7.83 | 18,026,380 |
| 2024-11-07 | $7.59 | $8.18 | $7.55 | $8.07 | $8.07 | 19,594,210 |
| 2024-11-06 | $7.58 | $7.87 | $7.43 | $7.70 | $7.70 | 19,884,340 |
| 2024-11-05 | $7.48 | $7.63 | $7.36 | $7.58 | $7.58 | 17,473,400 |
| 2024-11-04 | $7.35 | $7.45 | $7.22 | $7.45 | $7.45 | 9,205,190 |
| 2024-11-01 | $7.29 | $7.57 | $7.08 | $7.33 | $7.33 | 20,473,730 |
| 2024-10-31 | $7.08 | $7.34 | $7.08 | $7.28 | $7.28 | 11,284,440 |
| 2024-10-30 | $7.28 | $7.32 | $7.13 | $7.20 | $7.20 | 11,170,380 |
| 2024-10-29 | $7.46 | $7.54 | $7.27 | $7.30 | $7.30 | 12,389,790 |
| 2024-10-28 | $7.18 | $7.51 | $7.12 | $7.48 | $7.48 | 18,656,540 |
| 2024-10-25 | $7.08 | $7.23 | $7.07 | $7.20 | $7.20 | 10,488,830 |
| 2024-10-24 | $7.17 | $7.40 | $7.05 | $7.12 | $7.12 | 12,611,720 |
| 2024-10-23 | $7.24 | $7.41 | $7.09 | $7.16 | $7.16 | 17,082,020 |
| 2024-10-22 | $7.06 | $7.19 | $7.05 | $7.14 | $7.14 | 11,016,560 |
| 2024-10-21 | $7.10 | $7.14 | $6.96 | $7.03 | $7.03 | 14,232,810 |
| 2024-10-18 | $6.98 | $7.24 | $6.83 | $7.10 | $7.10 | 15,151,590 |
| 2024-10-17 | $7.05 | $7.20 | $6.97 | $6.97 | $6.97 | 9,985,340 |
| 2024-10-16 | $6.89 | $7.20 | $6.86 | $7.05 | $7.05 | 11,926,360 |
| 2024-10-15 | $7.12 | $7.30 | $6.98 | $7.01 | $7.01 | 14,388,060 |
| 2024-10-14 | $7.17 | $7.27 | $6.85 | $7.17 | $7.17 | 25,440,120 |
| 2024-10-11 | $7.61 | $7.80 | $7.03 | $7.18 | $7.18 | 29,162,230 |
| 2024-10-10 | $8.33 | $8.56 | $7.43 | $7.50 | $7.50 | 57,550,640 |
| 2024-10-09 | $8.08 | $8.33 | $7.89 | $8.15 | $8.15 | 55,099,930 |
| 2024-10-08 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 2,007,580 |
| 2024-09-30 | $6.88 | $6.88 | $6.76 | $6.88 | $6.88 | 10,671,240 |
| 2024-09-27 | $6.20 | $6.31 | $6.09 | $6.25 | $6.25 | 11,968,420 |
| 2024-09-26 | $5.87 | $5.97 | $5.80 | $5.97 | $5.97 | 11,295,610 |
| 2024-09-25 | $5.88 | $6.00 | $5.78 | $5.78 | $5.78 | 15,516,160 |
| 2024-09-24 | $5.58 | $5.73 | $5.52 | $5.72 | $5.72 | 10,791,650 |
| 2024-09-23 | $5.56 | $5.58 | $5.48 | $5.55 | $5.55 | 5,437,280 |
| 2024-09-20 | $5.64 | $5.66 | $5.47 | $5.56 | $5.56 | 9,020,490 |
| 2024-09-19 | $5.60 | $5.71 | $5.58 | $5.66 | $5.66 | 10,678,450 |
| 2024-09-18 | $5.44 | $5.69 | $5.35 | $5.64 | $5.64 | 14,943,020 |
| 2024-09-13 | $5.56 | $5.58 | $5.35 | $5.47 | $5.47 | 11,273,470 |
| 2024-09-12 | $5.64 | $5.69 | $5.48 | $5.52 | $5.52 | 16,410,580 |
| 2024-09-11 | $5.58 | $5.79 | $5.48 | $5.69 | $5.69 | 21,403,780 |
| 2024-09-10 | $5.71 | $6.14 | $5.70 | $5.97 | $5.97 | 36,331,140 |
| 2024-09-09 | $5.80 | $5.80 | $5.56 | $5.58 | $5.58 | 25,981,610 |
| 2024-09-06 | $5.84 | $5.84 | $5.60 | $5.84 | $5.84 | 23,787,400 |
| 2024-09-05 | $5.24 | $5.33 | $5.19 | $5.31 | $5.31 | 2,405,420 |
| 2024-09-04 | $5.29 | $5.29 | $5.19 | $5.25 | $5.25 | 2,246,800 |
| 2024-09-03 | $5.28 | $5.31 | $5.21 | $5.29 | $5.29 | 1,935,160 |
| 2024-09-02 | $5.23 | $5.31 | $5.22 | $5.25 | $5.25 | 3,784,640 |
| 2024-08-30 | $5.11 | $5.33 | $5.11 | $5.23 | $5.23 | 3,420,960 |
| 2024-08-29 | $5.05 | $5.17 | $5.03 | $5.14 | $5.14 | 1,962,830 |
| 2024-08-28 | $5.02 | $5.13 | $5.01 | $5.06 | $5.06 | 1,890,410 |
| 2024-08-27 | $5.05 | $5.08 | $4.98 | $5.03 | $5.03 | 2,872,320 |
| 2024-08-26 | $5.08 | $5.16 | $5.03 | $5.06 | $5.06 | 2,854,140 |
| 2024-08-23 | $5.07 | $5.15 | $5.05 | $5.09 | $5.09 | 1,852,140 |
| 2024-08-22 | $5.23 | $5.27 | $5.10 | $5.12 | $5.12 | 2,182,860 |
| 2024-08-21 | $5.22 | $5.31 | $5.20 | $5.24 | $5.24 | 2,150,220 |
| 2024-08-20 | $5.37 | $5.38 | $5.22 | $5.24 | $5.24 | 2,079,390 |
| 2024-08-19 | $5.33 | $5.42 | $5.29 | $5.38 | $5.38 | 1,881,900 |
| 2024-08-16 | $5.39 | $5.41 | $5.31 | $5.33 | $5.33 | 1,694,730 |
| 2024-08-15 | $5.28 | $5.41 | $5.20 | $5.38 | $5.38 | 2,651,160 |
| 2024-08-14 | $5.38 | $5.39 | $5.27 | $5.28 | $5.28 | 1,363,960 |
| 2024-08-13 | $5.36 | $5.39 | $5.30 | $5.37 | $5.37 | 1,073,660 |
| 2024-08-12 | $5.39 | $5.43 | $5.33 | $5.35 | $5.35 | 1,678,920 |
| 2024-08-09 | $5.46 | $5.49 | $5.37 | $5.38 | $5.38 | 1,967,160 |
| 2024-08-08 | $5.48 | $5.48 | $5.41 | $5.47 | $5.47 | 1,607,650 |
| 2024-08-07 | $5.48 | $5.51 | $5.44 | $5.47 | $5.47 | 2,200,920 |
| 2024-08-06 | $5.44 | $5.52 | $5.42 | $5.49 | $5.49 | 2,478,220 |
| 2024-08-05 | $5.45 | $5.58 | $5.42 | $5.42 | $5.42 | 3,990,200 |
| 2024-08-02 | $5.51 | $5.55 | $5.40 | $5.43 | $5.43 | 2,982,940 |
| 2024-08-01 | $5.56 | $5.61 | $5.47 | $5.50 | $5.50 | 3,622,560 |
| 2024-07-31 | $5.46 | $5.60 | $5.41 | $5.55 | $5.55 | 5,059,820 |
| 2024-07-30 | $5.36 | $5.47 | $5.31 | $5.45 | $5.45 | 3,120,840 |
| 2024-07-29 | $5.25 | $5.37 | $5.23 | $5.34 | $5.34 | 2,928,000 |
| 2024-07-26 | $5.13 | $5.33 | $5.12 | $5.27 | $5.27 | 3,329,080 |
| 2024-07-25 | $5.03 | $5.15 | $5.01 | $5.11 | $5.11 | 2,005,220 |
| 2024-07-24 | $5.10 | $5.14 | $5.02 | $5.03 | $5.03 | 2,029,700 |
| 2024-07-23 | $5.20 | $5.23 | $5.12 | $5.12 | $5.12 | 1,576,600 |
| 2024-07-22 | $5.16 | $5.20 | $5.10 | $5.19 | $5.19 | 1,599,610 |
| 2024-07-19 | $5.22 | $5.26 | $5.13 | $5.18 | $5.18 | 2,727,690 |
| 2024-07-18 | $5.21 | $5.32 | $5.13 | $5.27 | $5.27 | 3,172,950 |
| 2024-07-17 | $5.15 | $5.31 | $5.10 | $5.25 | $5.25 | 4,292,350 |
| 2024-07-16 | $5.10 | $5.16 | $5.07 | $5.11 | $5.11 | 1,321,140 |
| 2024-07-15 | $5.17 | $5.21 | $5.09 | $5.14 | $5.14 | 2,072,510 |
| 2024-07-12 | $5.22 | $5.28 | $5.17 | $5.18 | $5.18 | 1,982,280 |
| 2024-07-11 | $5.13 | $5.22 | $5.09 | $5.22 | $5.22 | 3,044,420 |
| 2024-07-10 | $5.05 | $5.14 | $4.98 | $5.05 | $5.05 | 3,738,210 |
| 2024-07-09 | $5.13 | $5.13 | $4.91 | $5.06 | $5.06 | 7,023,330 |
| 2024-07-08 | $5.45 | $5.45 | $5.28 | $5.30 | $5.30 | 2,286,660 |
| 2024-07-05 | $5.37 | $5.47 | $5.33 | $5.45 | $5.45 | 1,222,580 |
| 2024-07-04 | $5.57 | $5.57 | $5.37 | $5.40 | $5.40 | 2,137,700 |
| 2024-07-03 | $5.50 | $5.60 | $5.50 | $5.57 | $5.57 | 2,045,530 |
| 2024-07-02 | $5.45 | $5.59 | $5.45 | $5.53 | $5.53 | 1,962,830 |
| 2024-07-01 | $5.36 | $5.51 | $5.30 | $5.48 | $5.48 | 3,137,760 |
| 2024-06-28 | $5.52 | $5.55 | $5.37 | $5.38 | $5.38 | 3,787,970 |
| 2024-06-27 | $7.96 | $8.06 | $7.91 | $7.95 | $7.95 | 2,682,850 |
| 2024-06-26 | $7.89 | $8.01 | $7.84 | $7.98 | $7.98 | 2,295,210 |
| 2024-06-25 | $7.87 | $7.95 | $7.84 | $7.90 | $7.90 | 1,392,510 |
| 2024-06-24 | $8.04 | $8.05 | $7.85 | $7.87 | $7.87 | 1,764,300 |
| 2024-06-21 | $8.02 | $8.06 | $7.94 | $8.02 | $8.02 | 1,074,500 |
| 2024-06-20 | $8.23 | $8.23 | $8.01 | $8.02 | $8.02 | 1,535,390 |
| 2024-06-19 | $8.21 | $8.29 | $8.20 | $8.20 | $8.20 | 887,800 |
| 2024-06-18 | $8.18 | $8.28 | $8.18 | $8.27 | $8.27 | 950,550 |
| 2024-06-17 | $8.23 | $8.28 | $8.19 | $8.21 | $8.21 | 1,191,100 |
| 2024-06-14 | $8.21 | $8.35 | $8.16 | $8.29 | $8.29 | 1,420,400 |
| 2024-06-13 | $8.20 | $8.29 | $8.16 | $8.22 | $8.22 | 1,389,700 |
| 2024-06-12 | $8.14 | $8.30 | $8.12 | $8.27 | $8.27 | 1,579,500 |
| 2024-06-11 | $8.19 | $8.19 | $8.05 | $8.18 | $8.18 | 1,352,120 |
| 2024-06-07 | $8.08 | $8.24 | $8.08 | $8.20 | $8.20 | 2,323,060 |
| 2024-06-06 | $8.29 | $8.29 | $8.00 | $8.05 | $8.05 | 3,664,800 |
| 2024-06-05 | $8.35 | $8.40 | $8.26 | $8.27 | $8.27 | 1,764,100 |
| 2024-06-04 | $8.36 | $8.42 | $8.26 | $8.42 | $8.42 | 1,608,050 |
| 2024-06-03 | $8.55 | $8.55 | $8.28 | $8.38 | $8.38 | 2,487,000 |
| 2024-05-31 | $8.38 | $8.55 | $8.36 | $8.50 | $8.50 | 2,178,440 |
| 2024-05-30 | $8.36 | $8.42 | $8.30 | $8.37 | $8.37 | 1,490,900 |
| 2024-05-29 | $8.39 | $8.46 | $8.34 | $8.38 | $8.38 | 1,765,900 |
| 2024-05-28 | $8.50 | $8.51 | $8.33 | $8.35 | $8.35 | 1,936,400 |
| 2024-05-27 | $8.54 | $8.54 | $8.36 | $8.47 | $8.47 | 2,166,200 |
| 2024-05-24 | $8.62 | $8.63 | $8.47 | $8.48 | $8.48 | 2,484,460 |
| 2024-05-23 | $8.88 | $8.90 | $8.52 | $8.57 | $8.57 | 4,781,910 |
| 2024-05-22 | $8.90 | $8.93 | $8.86 | $8.88 | $8.88 | 1,706,500 |
| 2024-05-21 | $8.99 | $9.00 | $8.84 | $8.86 | $8.86 | 2,321,310 |
| 2024-05-20 | $8.98 | $9.03 | $8.92 | $9.00 | $9.00 | 2,825,500 |
| 2024-05-17 | $8.98 | $9.03 | $8.88 | $8.98 | $8.98 | 2,715,600 |
| 2024-05-16 | $8.92 | $9.05 | $8.89 | $8.99 | $8.99 | 3,155,700 |
| 2024-05-15 | $8.95 | $8.98 | $8.85 | $8.92 | $8.92 | 2,610,920 |
| 2024-05-14 | $8.82 | $8.95 | $8.82 | $8.90 | $8.90 | 1,963,820 |
| 2024-05-13 | $8.96 | $8.96 | $8.79 | $8.83 | $8.83 | 3,529,980 |
| 2024-05-10 | $9.07 | $9.07 | $8.93 | $8.99 | $8.99 | 2,503,360 |
| 2024-05-09 | $8.88 | $9.05 | $8.88 | $9.00 | $9.00 | 3,881,090 |
| 2024-05-08 | $9.00 | $9.05 | $8.90 | $8.91 | $8.91 | 3,038,500 |
| 2024-05-07 | $9.01 | $9.08 | $8.96 | $9.02 | $9.02 | 3,177,400 |
| 2024-05-06 | $8.92 | $9.05 | $8.92 | $9.05 | $9.05 | 4,693,830 |
| 2024-04-30 | $9.08 | $9.08 | $8.80 | $8.86 | $8.86 | 6,746,560 |
| 2024-04-29 | $8.90 | $9.18 | $8.86 | $9.18 | $9.18 | 5,852,020 |
| 2024-04-26 | $8.82 | $9.07 | $8.74 | $8.95 | $8.95 | 4,992,100 |
| 2024-04-25 | $8.71 | $8.83 | $8.66 | $8.82 | $8.82 | 3,567,300 |
| 2024-04-24 | $8.69 | $8.71 | $8.58 | $8.69 | $8.69 | 2,388,300 |
| 2024-04-23 | $8.72 | $8.80 | $8.59 | $8.64 | $8.64 | 3,424,800 |
| 2024-04-22 | $8.66 | $8.91 | $8.55 | $8.72 | $8.72 | 4,870,450 |
| 2024-04-19 | $8.91 | $8.93 | $8.71 | $8.75 | $8.75 | 4,416,700 |
| 2024-04-18 | $8.76 | $8.97 | $8.72 | $8.88 | $8.88 | 6,353,000 |
| 2024-04-17 | $8.60 | $8.76 | $8.51 | $8.73 | $8.73 | 6,872,700 |
| 2024-04-16 | $8.80 | $8.81 | $8.24 | $8.25 | $8.25 | 10,354,950 |
| 2024-04-15 | $8.95 | $9.00 | $8.55 | $8.88 | $8.88 | 9,810,280 |
| 2024-04-12 | $9.20 | $9.25 | $8.96 | $8.99 | $8.99 | 7,209,370 |
| 2024-04-11 | $9.16 | $9.35 | $8.81 | $9.00 | $9.00 | 9,744,010 |
| 2024-04-10 | $9.19 | $9.20 | $8.71 | $8.85 | $8.85 | 9,612,010 |
| 2024-04-09 | $9.23 | $9.30 | $9.08 | $9.23 | $9.23 | 5,700,530 |
| 2024-04-08 | $9.65 | $9.82 | $9.20 | $9.30 | $9.30 | 9,505,560 |
| 2024-04-03 | $9.13 | $9.85 | $9.09 | $9.62 | $9.62 | 12,686,000 |
| 2024-04-02 | $9.05 | $9.14 | $9.02 | $9.11 | $9.11 | 4,472,550 |
| 2024-04-01 | $9.01 | $9.05 | $8.92 | $9.05 | $9.05 | 4,647,690 |
| 2024-03-29 | $8.81 | $8.95 | $8.73 | $8.95 | $8.95 | 3,692,080 |
| 2024-03-28 | $8.75 | $8.91 | $8.72 | $8.80 | $8.80 | 4,560,950 |
| 2024-03-27 | $8.91 | $8.95 | $8.69 | $8.74 | $8.74 | 4,365,800 |
| 2024-03-26 | $8.99 | $9.02 | $8.71 | $8.84 | $8.84 | 5,306,200 |
| 2024-03-25 | $9.00 | $9.22 | $8.98 | $9.02 | $9.02 | 6,605,180 |
| 2024-03-22 | $8.95 | $9.12 | $8.81 | $9.04 | $9.04 | 5,189,300 |
| 2024-03-21 | $9.01 | $9.13 | $8.88 | $9.01 | $9.01 | 4,615,400 |
| 2024-03-20 | $8.73 | $9.01 | $8.73 | $9.00 | $9.00 | 5,708,000 |
| 2024-03-19 | $8.84 | $8.92 | $8.77 | $8.79 | $8.79 | 5,134,260 |
| 2024-03-18 | $8.76 | $8.87 | $8.75 | $8.84 | $8.84 | 4,548,370 |
| 2024-03-15 | $8.64 | $8.78 | $8.55 | $8.78 | $8.78 | 3,857,350 |
| 2024-03-14 | $8.68 | $8.77 | $8.53 | $8.64 | $8.64 | 4,027,840 |
| 2024-03-13 | $8.72 | $8.82 | $8.66 | $8.70 | $8.70 | 4,936,700 |
| 2024-03-12 | $8.68 | $8.95 | $8.63 | $8.75 | $8.75 | 6,597,290 |
| 2024-03-11 | $8.47 | $8.72 | $8.47 | $8.67 | $8.67 | 5,194,000 |
| 2024-03-08 | $8.38 | $8.77 | $8.32 | $8.58 | $8.58 | 7,964,620 |
| 2024-03-07 | $8.41 | $8.48 | $8.27 | $8.39 | $8.39 | 4,084,900 |
| 2024-03-06 | $8.34 | $8.42 | $8.27 | $8.39 | $8.39 | 4,136,300 |
| 2024-03-05 | $8.51 | $8.55 | $8.26 | $8.29 | $8.29 | 5,095,800 |
| 2024-03-04 | $8.55 | $8.60 | $8.41 | $8.51 | $8.51 | 5,628,700 |
| 2024-03-01 | $8.58 | $8.84 | $8.53 | $8.61 | $8.61 | 7,507,320 |
| 2024-02-29 | $8.21 | $8.60 | $8.20 | $8.57 | $8.57 | 9,221,770 |
| 2024-02-28 | $9.05 | $9.05 | $8.30 | $8.31 | $8.31 | 15,161,980 |
| 2024-02-27 | $8.78 | $9.25 | $8.60 | $9.02 | $9.02 | 18,059,410 |
| 2024-02-26 | $8.58 | $8.64 | $8.39 | $8.56 | $8.56 | 9,338,440 |
| 2024-02-23 | $8.47 | $8.59 | $8.45 | $8.57 | $8.57 | 10,204,000 |
| 2024-02-22 | $8.35 | $8.58 | $8.32 | $8.51 | $8.51 | 10,499,210 |
| 2024-02-21 | $8.38 | $8.74 | $8.30 | $8.43 | $8.43 | 19,323,730 |
| 2024-02-20 | $8.70 | $9.08 | $8.33 | $8.56 | $8.56 | 34,909,570 |
| 2024-02-19 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 2,226,100 |
| 2024-02-08 | $7.30 | $7.50 | $7.20 | $7.50 | $7.50 | 6,063,140 |
| 2024-02-07 | $6.93 | $7.03 | $6.71 | $6.82 | $6.82 | 12,310,740 |
| 2024-02-06 | $6.68 | $7.15 | $6.18 | $6.94 | $6.94 | 17,296,380 |
| 2024-02-05 | $7.39 | $7.44 | $6.80 | $6.80 | $6.80 | 17,152,560 |
| 2024-02-02 | $7.95 | $8.21 | $7.23 | $7.56 | $7.56 | 14,125,700 |
| 2024-02-01 | $8.56 | $8.57 | $7.71 | $7.99 | $7.99 | 17,218,620 |
| 2024-01-31 | $9.11 | $9.27 | $8.43 | $8.56 | $8.56 | 17,798,700 |
| 2024-01-30 | $9.37 | $9.59 | $9.13 | $9.15 | $9.15 | 14,063,190 |
| 2024-01-29 | $9.65 | $9.96 | $9.49 | $9.52 | $9.52 | 21,335,550 |
| 2024-01-26 | $9.30 | $9.68 | $9.20 | $9.48 | $9.48 | 23,636,340 |
| 2024-01-25 | $8.99 | $9.44 | $8.99 | $9.32 | $9.32 | 29,847,600 |
| 2024-01-24 | $8.18 | $8.92 | $8.18 | $8.92 | $8.92 | 18,610,150 |
| 2024-01-23 | $7.88 | $8.15 | $7.65 | $8.11 | $8.11 | 6,570,990 |
| 2024-01-22 | $8.44 | $8.49 | $7.80 | $7.88 | $7.88 | 6,404,500 |
| 2024-01-19 | $8.45 | $8.64 | $8.40 | $8.45 | $8.45 | 3,907,100 |
| 2024-01-18 | $8.50 | $8.56 | $8.21 | $8.45 | $8.45 | 5,432,340 |
| 2024-01-17 | $8.79 | $8.83 | $8.55 | $8.58 | $8.58 | 4,235,130 |
| 2024-01-16 | $8.93 | $8.99 | $8.68 | $8.80 | $8.80 | 6,456,350 |
| 2024-01-15 | $8.91 | $9.06 | $8.83 | $8.95 | $8.95 | 7,099,530 |
| 2024-01-12 | $9.20 | $9.33 | $8.86 | $8.88 | $8.88 | 9,309,900 |
| 2024-01-11 | $8.85 | $9.00 | $8.85 | $8.97 | $8.97 | 3,035,100 |
| 2024-01-10 | $8.96 | $8.96 | $8.80 | $8.87 | $8.87 | 2,717,870 |
| 2024-01-09 | $8.87 | $9.00 | $8.84 | $8.96 | $8.96 | 3,151,720 |
| 2024-01-08 | $8.90 | $9.03 | $8.82 | $8.86 | $8.86 | 4,923,080 |
| 2024-01-05 | $9.09 | $9.10 | $8.84 | $8.91 | $8.91 | 3,138,290 |
| 2024-01-04 | $9.08 | $9.12 | $9.00 | $9.06 | $9.06 | 4,122,750 |
| 2024-01-03 | $9.02 | $9.14 | $8.92 | $9.03 | $9.03 | 3,896,800 |
| 2024-01-02 | $8.85 | $9.04 | $8.84 | $8.92 | $8.92 | 5,534,050 |
| 2024-01-01 | $8.84 | $8.84 | $8.84 | $8.84 | $8.84 | 0 |
| 2023-12-29 | $8.81 | $8.88 | $8.72 | $8.84 | $8.84 | 3,510,410 |
| 2023-12-28 | $8.57 | $8.88 | $8.49 | $8.83 | $8.83 | 4,470,330 |
| 2023-12-27 | $8.50 | $8.62 | $8.42 | $8.58 | $8.58 | 2,826,800 |
| 2023-12-26 | $8.64 | $8.74 | $8.46 | $8.48 | $8.48 | 3,083,700 |
| 2023-12-25 | $8.85 | $8.87 | $8.56 | $8.65 | $8.65 | 5,095,200 |
| 2023-12-22 | $9.08 | $9.12 | $8.84 | $8.92 | $8.92 | 4,027,730 |
| 2023-12-21 | $9.03 | $9.10 | $8.76 | $9.10 | $9.10 | 5,385,920 |
| 2023-12-20 | $9.27 | $9.29 | $9.02 | $9.03 | $9.03 | 4,172,800 |
| 2023-12-19 | $9.36 | $9.39 | $9.18 | $9.26 | $9.26 | 4,521,240 |
| 2023-12-18 | $9.45 | $9.59 | $9.32 | $9.38 | $9.38 | 5,262,870 |
| 2023-12-15 | $9.65 | $9.68 | $9.45 | $9.53 | $9.53 | 6,388,890 |
| 2023-12-14 | $9.37 | $9.61 | $9.37 | $9.52 | $9.52 | 6,302,600 |
| 2023-12-13 | $9.48 | $9.53 | $9.36 | $9.36 | $9.36 | 3,631,900 |
| 2023-12-12 | $9.31 | $9.50 | $9.31 | $9.46 | $9.46 | 4,981,400 |
| 2023-12-11 | $9.21 | $9.30 | $9.10 | $9.28 | $9.28 | 4,303,300 |
| 2023-12-08 | $9.43 | $9.44 | $9.22 | $9.24 | $9.24 | 3,947,100 |
| 2023-12-07 | $9.42 | $9.44 | $9.30 | $9.40 | $9.40 | 3,663,500 |
| 2023-12-06 | $9.30 | $9.45 | $9.23 | $9.41 | $9.41 | 3,605,000 |
| 2023-12-05 | $9.49 | $9.49 | $9.31 | $9.31 | $9.31 | 3,197,300 |
| 2023-12-04 | $9.44 | $9.55 | $9.39 | $9.47 | $9.47 | 4,822,100 |
| 2023-12-01 | $9.18 | $9.45 | $9.12 | $9.42 | $9.42 | 4,761,160 |
| 2023-11-30 | $9.11 | $9.21 | $9.08 | $9.16 | $9.16 | 4,569,000 |
| 2023-11-29 | $9.31 | $9.31 | $9.09 | $9.12 | $9.12 | 4,103,920 |
| 2023-11-28 | $9.37 | $9.37 | $9.17 | $9.27 | $9.27 | 6,150,840 |
| 2023-11-27 | $9.48 | $9.55 | $9.29 | $9.34 | $9.34 | 5,641,200 |
| 2023-11-24 | $9.59 | $9.64 | $9.46 | $9.48 | $9.48 | 2,815,160 |
| 2023-11-23 | $9.53 | $9.59 | $9.43 | $9.59 | $9.59 | 3,438,800 |
| 2023-11-22 | $9.55 | $9.64 | $9.49 | $9.54 | $9.54 | 3,975,100 |
| 2023-11-21 | $9.51 | $9.60 | $9.48 | $9.56 | $9.56 | 4,327,840 |
| 2023-11-20 | $9.48 | $9.57 | $9.38 | $9.49 | $9.49 | 4,164,600 |
| 2023-11-17 | $9.43 | $9.51 | $9.34 | $9.50 | $9.50 | 4,290,600 |
| 2023-11-16 | $9.40 | $9.52 | $9.34 | $9.45 | $9.45 | 3,850,140 |
| 2023-11-15 | $9.40 | $9.49 | $9.36 | $9.41 | $9.41 | 3,395,900 |
| 2023-11-14 | $9.37 | $9.39 | $9.26 | $9.36 | $9.36 | 4,137,300 |
| 2023-11-13 | $9.35 | $9.40 | $9.24 | $9.33 | $9.33 | 4,625,100 |
| 2023-11-10 | $9.40 | $9.43 | $9.24 | $9.31 | $9.31 | 3,175,900 |
| 2023-11-09 | $9.40 | $9.47 | $9.35 | $9.38 | $9.38 | 3,732,010 |
| 2023-11-08 | $9.47 | $9.56 | $9.37 | $9.40 | $9.40 | 5,099,340 |
| 2023-11-07 | $9.59 | $9.60 | $9.41 | $9.50 | $9.50 | 4,764,000 |
| 2023-11-06 | $9.37 | $9.73 | $9.36 | $9.60 | $9.60 | 9,655,280 |
| 2023-11-03 | $9.30 | $9.44 | $9.28 | $9.38 | $9.38 | 5,382,520 |
| 2023-11-02 | $9.25 | $9.38 | $9.21 | $9.30 | $9.30 | 5,616,050 |
| 2023-11-01 | $9.23 | $9.33 | $9.16 | $9.24 | $9.24 | 6,032,120 |
| 2023-10-31 | $9.37 | $9.43 | $9.10 | $9.23 | $9.23 | 7,482,570 |
| 2023-10-30 | $9.52 | $9.68 | $9.33 | $9.38 | $9.38 | 7,281,200 |
| 2023-10-27 | $9.47 | $9.62 | $9.36 | $9.61 | $9.61 | 3,932,730 |
| 2023-10-26 | $9.47 | $9.50 | $9.37 | $9.45 | $9.45 | 3,416,530 |
| 2023-10-25 | $9.50 | $9.59 | $9.45 | $9.54 | $9.54 | 3,552,750 |
| 2023-10-24 | $9.18 | $9.45 | $9.00 | $9.40 | $9.40 | 3,690,780 |
| 2023-10-23 | $9.35 | $9.44 | $9.13 | $9.19 | $9.19 | 4,765,890 |
| 2023-10-20 | $9.40 | $9.54 | $9.33 | $9.42 | $9.42 | 4,073,800 |
| 2023-10-19 | $9.37 | $9.70 | $9.37 | $9.46 | $9.46 | 4,728,870 |
| 2023-10-18 | $9.53 | $9.56 | $9.36 | $9.43 | $9.43 | 4,307,660 |
| 2023-10-17 | $9.57 | $9.85 | $9.50 | $9.55 | $9.55 | 5,386,440 |
| 2023-10-16 | $9.70 | $9.74 | $9.49 | $9.54 | $9.54 | 5,981,790 |
| 2023-10-13 | $9.85 | $9.97 | $9.70 | $9.75 | $9.75 | 5,709,690 |
| 2023-10-12 | $9.92 | $9.99 | $9.68 | $9.91 | $9.91 | 9,191,400 |
| 2023-10-11 | $10.65 | $10.65 | $9.74 | $9.83 | $9.83 | 12,835,400 |
| 2023-10-10 | $10.93 | $10.98 | $10.61 | $10.70 | $10.70 | 3,872,860 |
| 2023-10-09 | $11.11 | $11.19 | $10.73 | $10.91 | $10.91 | 5,532,500 |
| 2023-09-28 | $11.23 | $11.33 | $11.13 | $11.13 | $11.13 | 3,775,700 |
| 2023-09-27 | $11.15 | $11.31 | $11.15 | $11.20 | $11.20 | 2,719,080 |
| 2023-09-26 | $11.17 | $11.26 | $11.07 | $11.18 | $11.18 | 2,299,170 |
| 2023-09-25 | $11.16 | $11.31 | $11.09 | $11.12 | $11.12 | 3,769,200 |
| 2023-09-22 | $11.07 | $11.44 | $10.96 | $11.20 | $11.20 | 2,700,600 |
| 2023-09-21 | $11.23 | $11.28 | $11.01 | $11.04 | $11.04 | 2,373,770 |
| 2023-09-20 | $11.26 | $11.56 | $11.15 | $11.28 | $11.28 | 3,190,970 |
| 2023-09-19 | $11.34 | $11.52 | $11.22 | $11.34 | $11.34 | 3,025,320 |
| 2023-09-18 | $11.34 | $11.40 | $11.03 | $11.39 | $11.39 | 3,578,100 |
| 2023-09-15 | $11.18 | $11.27 | $11.05 | $11.18 | $11.18 | 4,588,820 |
| 2023-09-14 | $11.26 | $11.28 | $11.08 | $11.15 | $11.15 | 5,687,400 |
| 2023-09-13 | $11.50 | $11.50 | $11.19 | $11.22 | $11.22 | 3,348,800 |
| 2023-09-12 | $11.54 | $11.60 | $11.35 | $11.44 | $11.44 | 2,740,040 |
| 2023-09-11 | $11.46 | $11.59 | $11.36 | $11.53 | $11.53 | 2,879,900 |
| 2023-09-08 | $11.43 | $11.59 | $11.34 | $11.49 | $11.49 | 2,703,800 |
| 2023-09-07 | $11.48 | $11.70 | $11.42 | $11.55 | $11.55 | 3,980,900 |
| 2023-09-06 | $11.48 | $11.63 | $11.38 | $11.48 | $11.48 | 4,093,740 |
| 2023-09-05 | $11.98 | $12.00 | $11.43 | $11.49 | $11.49 | 6,723,710 |
| 2023-09-04 | $11.85 | $12.03 | $11.81 | $11.93 | $11.93 | 4,947,440 |
| 2023-09-01 | $11.60 | $12.06 | $11.50 | $11.84 | $11.84 | 5,476,900 |
| 2023-08-31 | $11.97 | $11.97 | $11.58 | $11.63 | $11.63 | 5,102,450 |
| 2023-08-30 | $12.09 | $12.13 | $11.73 | $11.81 | $11.81 | 4,710,780 |
| 2023-08-29 | $11.95 | $12.06 | $11.82 | $11.94 | $11.94 | 4,208,630 |
| 2023-08-28 | $12.29 | $12.30 | $11.81 | $11.89 | $11.89 | 5,941,980 |
| 2023-08-25 | $11.93 | $11.98 | $11.63 | $11.71 | $11.71 | 3,170,500 |
| 2023-08-24 | $11.83 | $12.03 | $11.79 | $11.94 | $11.94 | 2,882,800 |
| 2023-08-23 | $11.81 | $11.97 | $11.76 | $11.83 | $11.83 | 3,088,800 |
| 2023-08-22 | $11.83 | $12.00 | $11.53 | $11.86 | $11.86 | 3,887,330 |
| 2023-08-21 | $11.74 | $12.00 | $11.71 | $11.88 | $11.88 | 4,138,410 |
| 2023-08-18 | $11.98 | $12.07 | $11.72 | $11.76 | $11.76 | 2,617,410 |
| 2023-08-17 | $11.78 | $11.93 | $11.63 | $11.90 | $11.90 | 2,027,800 |
| 2023-08-16 | $11.87 | $11.98 | $11.71 | $11.77 | $11.77 | 2,241,600 |
| 2023-08-15 | $12.02 | $12.05 | $11.79 | $11.92 | $11.92 | 2,081,230 |
| 2023-08-14 | $11.82 | $11.99 | $11.68 | $11.96 | $11.96 | 2,811,510 |
| 2023-08-11 | $11.98 | $12.10 | $11.80 | $11.84 | $11.84 | 3,035,100 |
| 2023-08-10 | $11.83 | $12.00 | $11.79 | $11.95 | $11.95 | 3,068,200 |
| 2023-08-09 | $12.07 | $12.23 | $11.81 | $11.83 | $11.83 | 4,775,500 |
| 2023-08-08 | $12.17 | $12.29 | $11.98 | $12.12 | $12.12 | 3,514,300 |
| 2023-08-07 | $12.18 | $12.48 | $12.15 | $12.20 | $12.20 | 5,306,900 |
| 2023-08-04 | $12.12 | $12.23 | $12.05 | $12.11 | $12.11 | 3,772,950 |
| 2023-08-03 | $12.17 | $12.17 | $11.92 | $12.05 | $12.05 | 2,189,300 |
| 2023-08-02 | $11.96 | $12.18 | $11.93 | $12.05 | $12.05 | 3,204,900 |
| 2023-08-01 | $12.06 | $12.13 | $11.90 | $12.00 | $12.00 | 4,528,870 |
| 2023-07-31 | $11.90 | $12.17 | $11.81 | $12.06 | $12.06 | 4,280,440 |
| 2023-07-28 | $11.98 | $11.98 | $11.80 | $11.94 | $11.94 | 3,086,300 |
| 2023-07-27 | $11.97 | $12.07 | $11.87 | $11.90 | $11.90 | 3,243,600 |
| 2023-07-26 | $12.09 | $12.09 | $11.84 | $11.97 | $11.97 | 5,657,720 |
| 2023-07-25 | $12.03 | $12.15 | $11.92 | $12.12 | $12.12 | 4,327,600 |
| 2023-07-24 | $12.04 | $12.09 | $11.82 | $11.90 | $11.90 | 3,683,470 |
| 2023-07-21 | $11.99 | $12.03 | $11.75 | $11.95 | $11.95 | 4,886,690 |
| 2023-07-20 | $12.25 | $12.27 | $11.94 | $11.96 | $11.96 | 7,654,880 |
| 2023-07-19 | $12.01 | $12.33 | $11.96 | $12.32 | $12.32 | 9,876,100 |
| 2023-07-18 | $11.86 | $12.28 | $11.77 | $12.02 | $12.02 | 10,284,590 |
| 2023-07-17 | $11.71 | $11.95 | $11.60 | $11.92 | $11.92 | 7,037,270 |
| 2023-07-14 | $11.63 | $11.89 | $11.56 | $11.77 | $11.77 | 6,625,660 |
| 2023-07-13 | $11.52 | $11.73 | $11.50 | $11.69 | $11.69 | 7,417,550 |
| 2023-07-12 | $11.86 | $11.86 | $11.48 | $11.53 | $11.53 | 9,501,820 |
| 2023-07-11 | $11.73 | $12.01 | $11.60 | $11.89 | $11.89 | 13,369,360 |
| 2023-07-10 | $11.48 | $11.81 | $11.21 | $11.68 | $11.68 | 17,472,430 |
| 2023-07-07 | $11.80 | $12.16 | $11.48 | $11.66 | $11.66 | 31,141,910 |
| 2023-07-06 | $11.61 | $11.61 | $11.61 | $11.61 | $11.61 | 6,766,250 |
| 2023-07-05 | $10.48 | $10.90 | $10.44 | $10.55 | $10.55 | 7,456,970 |
| 2023-07-04 | $10.30 | $10.43 | $10.21 | $10.29 | $10.29 | 2,310,250 |
| 2023-07-03 | $10.28 | $10.46 | $10.16 | $10.34 | $10.23 | 3,173,340 |
| 2023-06-30 | $10.23 | $10.34 | $10.21 | $10.27 | $10.16 | 2,647,590 |
| 2023-06-29 | $10.28 | $10.51 | $10.27 | $10.31 | $10.20 | 3,190,510 |
| 2023-06-28 | $10.08 | $10.18 | $9.85 | $10.17 | $10.06 | 2,617,130 |
| 2023-06-27 | $9.99 | $10.20 | $9.82 | $10.14 | $10.03 | 3,108,300 |
| 2023-06-26 | $10.27 | $10.33 | $9.88 | $9.94 | $9.83 | 5,136,200 |
| 2023-06-21 | $10.34 | $10.43 | $10.27 | $10.34 | $10.34 | 2,449,090 |
| 2023-06-20 | $10.39 | $10.44 | $10.28 | $10.35 | $10.35 | 2,325,590 |
| 2023-06-19 | $10.51 | $10.51 | $10.26 | $10.40 | $10.40 | 2,864,500 |
| 2023-06-16 | $10.50 | $10.60 | $10.42 | $10.49 | $10.49 | 2,655,470 |
| 2023-06-15 | $10.45 | $10.50 | $10.34 | $10.45 | $10.45 | 2,294,540 |
| 2023-06-14 | $10.47 | $10.54 | $10.34 | $10.45 | $10.45 | 1,953,010 |
| 2023-06-13 | $10.33 | $10.56 | $10.32 | $10.47 | $10.47 | 2,949,660 |
| 2023-06-12 | $10.56 | $10.57 | $10.28 | $10.36 | $10.36 | 3,070,000 |
| 2023-06-09 | $10.56 | $10.63 | $10.40 | $10.47 | $10.47 | 3,130,610 |
| 2023-06-08 | $10.60 | $10.60 | $10.28 | $10.45 | $10.45 | 2,517,170 |
| 2023-06-07 | $10.32 | $10.59 | $10.32 | $10.54 | $10.54 | 3,397,910 |
| 2023-06-06 | $10.43 | $10.56 | $10.32 | $10.36 | $10.36 | 2,368,660 |
| 2023-06-05 | $10.35 | $10.55 | $10.35 | $10.49 | $10.49 | 2,714,100 |
| 2023-06-02 | $10.33 | $10.45 | $10.27 | $10.36 | $10.36 | 2,790,000 |
| 2023-06-01 | $10.13 | $10.35 | $10.10 | $10.33 | $10.33 | 3,237,800 |
| 2023-05-31 | $10.09 | $10.19 | $10.07 | $10.16 | $10.16 | 2,574,300 |
| 2023-05-30 | $10.12 | $10.23 | $9.97 | $10.15 | $10.15 | 2,681,770 |
| 2023-05-29 | $10.14 | $10.27 | $10.00 | $10.10 | $10.10 | 2,901,090 |
| 2023-05-26 | $10.15 | $10.27 | $10.05 | $10.14 | $10.14 | 2,231,600 |
| 2023-05-25 | $10.20 | $10.40 | $10.04 | $10.15 | $10.15 | 3,202,690 |
| 2023-05-24 | $10.29 | $10.35 | $10.16 | $10.29 | $10.29 | 2,752,800 |
| 2023-05-23 | $10.54 | $10.56 | $10.27 | $10.31 | $10.31 | 3,689,070 |
| 2023-05-22 | $10.65 | $10.72 | $10.43 | $10.53 | $10.53 | 4,013,600 |
| 2023-05-19 | $10.64 | $10.83 | $10.50 | $10.65 | $10.65 | 3,607,500 |
| 2023-05-18 | $10.69 | $10.72 | $10.48 | $10.55 | $10.55 | 2,690,800 |
| 2023-05-17 | $10.78 | $10.85 | $10.50 | $10.62 | $10.62 | 5,519,900 |
| 2023-05-16 | $11.00 | $11.15 | $10.66 | $10.78 | $10.78 | 5,554,700 |
| 2023-05-15 | $11.06 | $11.09 | $10.85 | $11.03 | $11.03 | 3,232,300 |
| 2023-05-12 | $11.47 | $11.47 | $10.96 | $11.10 | $11.10 | 4,779,760 |
| 2023-05-11 | $11.12 | $11.32 | $11.08 | $11.20 | $11.20 | 4,842,900 |
| 2023-05-10 | $10.99 | $11.21 | $10.90 | $11.03 | $11.03 | 5,251,400 |
| 2023-05-09 | $11.30 | $11.40 | $10.98 | $11.01 | $11.01 | 4,979,800 |
| 2023-05-08 | $10.86 | $11.25 | $10.85 | $11.14 | $11.14 | 8,468,020 |
| 2023-05-05 | $10.95 | $11.20 | $10.69 | $10.86 | $10.86 | 8,587,220 |
| 2023-05-04 | $10.33 | $10.99 | $10.22 | $10.90 | $10.90 | 11,837,690 |
| 2023-05-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-05-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-04-28 | $10.01 | $10.30 | $9.88 | $10.27 | $10.27 | 7,379,130 |
| 2023-04-27 | $9.80 | $10.28 | $9.70 | $10.08 | $10.08 | 11,774,120 |
| 2023-04-26 | $9.48 | $9.73 | $9.31 | $9.69 | $9.69 | 3,144,220 |
| 2023-04-25 | $9.48 | $9.56 | $9.27 | $9.37 | $9.37 | 2,525,660 |
| 2023-04-24 | $9.63 | $9.63 | $9.34 | $9.41 | $9.41 | 2,555,230 |
| 2023-04-21 | $9.89 | $9.89 | $9.55 | $9.57 | $9.57 | 2,634,480 |
| 2023-04-20 | $9.88 | $9.97 | $9.72 | $9.86 | $9.86 | 1,502,940 |
| 2023-04-19 | $9.76 | $9.97 | $9.67 | $9.86 | $9.86 | 2,159,340 |
| 2023-04-18 | $9.80 | $9.84 | $9.70 | $9.74 | $9.74 | 1,468,500 |
| 2023-04-17 | $9.72 | $9.83 | $9.61 | $9.76 | $9.76 | 2,386,450 |
| 2023-04-14 | $9.94 | $9.97 | $9.57 | $9.71 | $9.71 | 2,532,500 |
| 2023-04-13 | $9.74 | $9.94 | $9.66 | $9.91 | $9.91 | 3,329,230 |
| 2023-04-12 | $9.70 | $9.76 | $9.60 | $9.70 | $9.70 | 1,878,430 |
| 2023-04-11 | $9.55 | $9.74 | $9.43 | $9.70 | $9.70 | 2,762,990 |
| 2023-04-10 | $9.54 | $9.70 | $9.47 | $9.47 | $9.47 | 2,877,210 |
| 2023-04-07 | $9.47 | $9.74 | $9.47 | $9.56 | $9.56 | 2,009,100 |
| 2023-04-06 | $9.88 | $9.88 | $9.45 | $9.48 | $9.48 | 3,205,000 |
| 2023-04-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2023-04-04 | $9.93 | $10.00 | $9.78 | $9.85 | $9.85 | 2,816,900 |
| 2023-04-03 | $9.69 | $9.94 | $9.66 | $9.90 | $9.90 | 3,316,750 |
| 2023-03-31 | $9.57 | $9.77 | $9.55 | $9.71 | $9.71 | 2,839,300 |
| 2023-03-30 | $9.48 | $9.59 | $9.40 | $9.56 | $9.56 | 2,819,390 |
| 2023-03-29 | $9.71 | $9.71 | $9.38 | $9.48 | $9.48 | 2,566,430 |
| 2023-03-28 | $9.63 | $9.75 | $9.53 | $9.65 | $9.65 | 2,711,510 |
| 2023-03-27 | $9.59 | $9.69 | $9.44 | $9.55 | $9.55 | 2,604,130 |
| 2023-03-24 | $9.77 | $9.80 | $9.55 | $9.57 | $9.57 | 2,806,300 |
| 2023-03-23 | $9.76 | $9.91 | $9.70 | $9.76 | $9.76 | 2,017,720 |
| 2023-03-22 | $9.84 | $9.90 | $9.72 | $9.81 | $9.81 | 2,614,620 |
| 2023-03-21 | $9.63 | $9.75 | $9.61 | $9.71 | $9.71 | 1,646,200 |
| 2023-03-20 | $9.65 | $9.74 | $9.56 | $9.65 | $9.65 | 2,739,620 |
| 2023-03-17 | $9.72 | $9.87 | $9.62 | $9.67 | $9.67 | 2,220,740 |
| 2023-03-16 | $9.76 | $9.83 | $9.60 | $9.61 | $9.61 | 2,181,900 |
| 2023-03-15 | $9.83 | $9.91 | $9.73 | $9.74 | $9.74 | 2,203,460 |
| 2023-03-14 | $10.09 | $10.09 | $9.72 | $9.73 | $9.73 | 3,451,150 |
| 2023-03-13 | $10.14 | $10.18 | $9.92 | $10.05 | $10.05 | 2,827,630 |
| 2023-03-10 | $10.27 | $10.28 | $10.09 | $10.12 | $10.12 | 1,890,200 |
| 2023-03-09 | $10.35 | $10.38 | $10.15 | $10.26 | $10.26 | 2,215,390 |
| 2023-03-08 | $10.25 | $10.42 | $10.23 | $10.28 | $10.28 | 2,029,700 |
| 2023-03-07 | $10.58 | $10.58 | $10.20 | $10.22 | $10.22 | 3,322,220 |
| 2023-03-06 | $10.50 | $10.51 | $10.30 | $10.48 | $10.48 | 5,095,180 |
| 2023-03-03 | $10.31 | $10.65 | $10.21 | $10.50 | $10.50 | 7,623,760 |
| 2023-03-02 | $9.91 | $10.47 | $9.91 | $10.24 | $10.24 | 5,449,820 |
| 2023-03-01 | $10.00 | $10.03 | $9.91 | $9.97 | $9.97 | 1,774,200 |
| 2023-02-28 | $9.82 | $9.99 | $9.75 | $9.98 | $9.98 | 2,524,450 |
| 2023-02-27 | $9.88 | $9.94 | $9.78 | $9.81 | $9.81 | 2,115,000 |
| 2023-02-24 | $9.82 | $9.88 | $9.74 | $9.85 | $9.85 | 983,600 |
| 2023-02-23 | $9.96 | $9.98 | $9.75 | $9.83 | $9.83 | 2,775,400 |
| 2023-02-22 | $9.99 | $9.99 | $9.90 | $9.96 | $9.96 | 1,142,830 |
| 2023-02-21 | $9.94 | $10.04 | $9.87 | $9.99 | $9.99 | 1,905,050 |
| 2023-02-20 | $9.84 | $10.02 | $9.83 | $9.99 | $9.99 | 3,157,860 |
| 2023-02-17 | $9.83 | $9.97 | $9.80 | $9.84 | $9.84 | 3,300,130 |
| 2023-02-16 | $9.95 | $10.16 | $9.78 | $9.83 | $9.83 | 3,813,300 |
| 2023-02-15 | $10.08 | $10.09 | $9.90 | $9.98 | $9.98 | 3,158,940 |
| 2023-02-14 | $9.97 | $10.36 | $9.95 | $10.08 | $10.08 | 6,464,130 |
| 2023-02-13 | $9.78 | $10.07 | $9.61 | $9.98 | $9.98 | 8,094,740 |
| 2023-02-10 | $9.34 | $10.08 | $9.32 | $9.84 | $9.84 | 7,281,940 |
| 2023-02-09 | $9.21 | $9.40 | $9.16 | $9.34 | $9.34 | 3,114,200 |
| 2023-02-08 | $9.31 | $9.39 | $9.19 | $9.23 | $9.23 | 2,836,120 |
| 2023-02-07 | $9.35 | $9.36 | $9.23 | $9.30 | $9.30 | 1,634,010 |
| 2023-02-06 | $9.39 | $9.45 | $9.29 | $9.33 | $9.33 | 1,848,500 |
| 2023-02-03 | $9.42 | $9.49 | $9.33 | $9.47 | $9.47 | 1,966,400 |
| 2023-02-02 | $9.48 | $9.65 | $9.43 | $9.44 | $9.44 | 2,952,290 |
| 2023-02-01 | $9.47 | $9.49 | $9.35 | $9.48 | $9.48 | 2,154,700 |
| 2023-01-31 | $9.36 | $9.48 | $9.23 | $9.46 | $9.46 | 3,128,960 |
| 2023-01-30 | $9.46 | $9.60 | $9.25 | $9.30 | $9.30 | 3,815,400 |
| 2023-01-20 | $9.23 | $9.34 | $9.18 | $9.24 | $9.24 | 1,812,030 |
| 2023-01-19 | $9.18 | $9.34 | $9.15 | $9.21 | $9.21 | 1,668,700 |
| 2023-01-18 | $9.24 | $9.30 | $9.12 | $9.17 | $9.17 | 2,208,800 |
| 2023-01-17 | $9.31 | $9.36 | $9.14 | $9.15 | $9.15 | 1,751,900 |
| 2023-01-16 | $9.27 | $9.48 | $9.22 | $9.27 | $9.27 | 4,051,300 |
| 2023-01-13 | $9.12 | $9.33 | $9.12 | $9.27 | $9.27 | 1,903,800 |
| 2023-01-12 | $9.10 | $9.28 | $9.07 | $9.10 | $9.10 | 1,761,800 |
| 2023-01-11 | $9.21 | $9.32 | $9.10 | $9.14 | $9.14 | 2,053,900 |
| 2023-01-10 | $9.37 | $9.37 | $9.13 | $9.21 | $9.21 | 1,577,500 |
| 2023-01-09 | $9.08 | $9.35 | $9.08 | $9.30 | $9.30 | 2,316,900 |
| 2023-01-06 | $9.43 | $9.43 | $9.07 | $9.08 | $9.08 | 3,547,670 |
| 2023-01-05 | $9.38 | $9.51 | $9.29 | $9.43 | $9.43 | 2,134,740 |
| 2023-01-04 | $9.37 | $9.48 | $9.27 | $9.38 | $9.38 | 1,755,840 |
| 2023-01-03 | $8.98 | $9.42 | $8.98 | $9.34 | $9.34 | 2,834,120 |
| 2023-01-02 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2022-12-30 | $8.98 | $9.25 | $8.93 | $9.19 | $9.19 | 2,696,770 |
| 2022-12-29 | $9.00 | $9.06 | $8.90 | $8.95 | $8.95 | 1,493,010 |
| 2022-12-28 | $9.11 | $9.17 | $8.93 | $8.99 | $8.99 | 2,169,500 |
| 2022-12-27 | $8.96 | $9.37 | $8.94 | $9.14 | $9.14 | 3,546,310 |
| 2022-12-26 | $8.90 | $9.21 | $8.82 | $8.96 | $8.96 | 2,257,280 |
| 2022-12-23 | $8.75 | $9.01 | $8.75 | $8.83 | $8.83 | 1,819,220 |
| 2022-12-22 | $8.94 | $9.05 | $8.74 | $8.80 | $8.80 | 2,402,420 |
| 2022-12-21 | $8.98 | $9.07 | $8.89 | $8.94 | $8.94 | 1,725,600 |
| 2022-12-20 | $9.19 | $9.20 | $8.84 | $8.90 | $8.90 | 4,317,050 |
| 2022-12-19 | $9.48 | $9.53 | $9.09 | $9.15 | $9.15 | 2,926,700 |
| 2022-12-16 | $9.48 | $9.54 | $9.33 | $9.48 | $9.48 | 1,952,740 |
| 2022-12-15 | $9.55 | $9.70 | $9.42 | $9.48 | $9.48 | 2,967,300 |
| 2022-12-14 | $9.58 | $9.85 | $9.52 | $9.59 | $9.59 | 4,048,780 |
| 2022-12-13 | $9.49 | $9.65 | $9.43 | $9.58 | $9.58 | 4,354,910 |
| 2022-12-12 | $9.68 | $9.75 | $9.32 | $9.48 | $9.48 | 5,501,750 |
| 2022-12-09 | $9.88 | $9.91 | $9.30 | $9.58 | $9.58 | 9,940,200 |
| 2022-12-08 | $9.80 | $10.37 | $9.67 | $9.92 | $9.92 | 10,403,960 |
| 2022-12-07 | $9.53 | $9.80 | $9.45 | $9.69 | $9.69 | 4,525,120 |
| 2022-12-06 | $9.71 | $9.97 | $9.48 | $9.53 | $9.53 | 5,857,700 |
| 2022-12-05 | $9.57 | $9.95 | $9.47 | $9.70 | $9.70 | 9,889,580 |
| 2022-12-01 | $9.20 | $9.27 | $9.02 | $9.19 | $9.19 | 4,395,750 |
| 2022-11-30 | $9.04 | $9.12 | $8.90 | $9.08 | $9.08 | 3,098,700 |
| 2022-11-29 | $8.68 | $9.08 | $8.65 | $9.04 | $9.04 | 5,154,550 |
| 2022-11-28 | $8.60 | $8.79 | $8.41 | $8.72 | $8.72 | 2,785,800 |
| 2022-11-25 | $8.60 | $8.63 | $8.53 | $8.63 | $8.63 | 1,811,400 |
| 2022-11-24 | $8.66 | $8.80 | $8.52 | $8.58 | $8.58 | 2,376,860 |
| 2022-11-23 | $8.53 | $8.68 | $8.37 | $8.61 | $8.61 | 4,359,300 |
| 2022-11-22 | $8.54 | $8.65 | $8.47 | $8.54 | $8.54 | 2,142,000 |
| 2022-11-21 | $8.61 | $8.68 | $8.34 | $8.54 | $8.54 | 3,444,600 |
| 2022-11-18 | $8.51 | $8.73 | $8.47 | $8.55 | $8.55 | 3,629,620 |
| 2022-11-17 | $8.45 | $8.52 | $8.40 | $8.49 | $8.49 | 2,141,930 |
| 2022-11-16 | $8.53 | $8.61 | $8.40 | $8.49 | $8.49 | 3,344,660 |
| 2022-11-15 | $8.67 | $8.70 | $8.41 | $8.49 | $8.49 | 7,044,390 |
| 2022-11-14 | $8.87 | $9.00 | $8.57 | $8.65 | $8.65 | 7,674,840 |
| 2022-11-11 | $8.70 | $9.22 | $8.50 | $8.75 | $8.75 | 16,639,130 |
| 2022-11-10 | $8.07 | $8.66 | $8.02 | $8.47 | $8.47 | 10,010,100 |
| 2022-11-09 | $7.99 | $8.12 | $7.93 | $8.07 | $8.07 | 4,179,500 |
| 2022-11-08 | $7.97 | $8.06 | $7.91 | $7.99 | $7.99 | 2,342,840 |
| 2022-11-07 | $7.93 | $8.02 | $7.85 | $8.02 | $8.02 | 2,655,110 |
| 2022-11-04 | $7.95 | $7.99 | $7.85 | $7.94 | $7.94 | 2,598,200 |
| 2022-11-03 | $7.85 | $8.06 | $7.81 | $7.95 | $7.95 | 3,035,320 |
| 2022-11-02 | $7.60 | $7.93 | $7.52 | $7.92 | $7.92 | 4,544,380 |
| 2022-11-01 | $7.38 | $7.60 | $7.38 | $7.57 | $7.57 | 2,548,900 |
| 2022-10-31 | $7.49 | $7.63 | $7.42 | $7.46 | $7.46 | 1,767,250 |
| 2022-10-28 | $7.66 | $7.74 | $7.48 | $7.50 | $7.50 | 846,350 |
| 2022-10-27 | $7.62 | $7.85 | $7.61 | $7.72 | $7.72 | 1,712,570 |
| 2022-10-26 | $7.45 | $7.63 | $7.40 | $7.61 | $7.61 | 1,068,310 |
| 2022-10-25 | $7.33 | $7.45 | $7.20 | $7.38 | $7.38 | 851,490 |
| 2022-10-24 | $7.56 | $7.66 | $7.31 | $7.36 | $7.36 | 1,078,090 |
| 2022-10-21 | $7.54 | $7.65 | $7.51 | $7.56 | $7.56 | 689,000 |
| 2022-10-20 | $7.52 | $7.65 | $7.46 | $7.54 | $7.54 | 724,250 |
| 2022-10-19 | $7.54 | $7.60 | $7.49 | $7.51 | $7.51 | 537,100 |
| 2022-10-18 | $7.56 | $7.63 | $7.50 | $7.53 | $7.53 | 658,500 |
| 2022-10-17 | $7.40 | $7.55 | $7.30 | $7.54 | $7.54 | 1,015,060 |
| 2022-10-14 | $7.32 | $7.44 | $7.32 | $7.39 | $7.39 | 784,620 |
| 2022-10-13 | $7.28 | $7.39 | $7.23 | $7.31 | $7.31 | 697,330 |
| 2022-10-12 | $7.20 | $7.29 | $7.06 | $7.29 | $7.29 | 866,770 |
| 2022-10-11 | $7.14 | $7.20 | $7.03 | $7.19 | $7.19 | 680,800 |
| 2022-10-10 | $7.28 | $7.29 | $7.11 | $7.13 | $7.13 | 1,416,100 |
| 2022-09-30 | $7.27 | $7.34 | $7.21 | $7.29 | $7.29 | 603,400 |
| 2022-09-29 | $7.39 | $7.45 | $7.25 | $7.27 | $7.27 | 845,360 |
| 2022-09-28 | $7.52 | $7.55 | $7.24 | $7.41 | $7.41 | 792,280 |
| 2022-09-27 | $7.33 | $7.56 | $7.29 | $7.52 | $7.52 | 1,011,710 |
| 2022-09-26 | $7.50 | $7.52 | $7.30 | $7.33 | $7.33 | 1,471,520 |
| 2022-09-23 | $7.67 | $7.71 | $7.47 | $7.53 | $7.53 | 1,446,010 |
| 2022-09-22 | $8.03 | $8.03 | $7.65 | $7.67 | $7.67 | 2,780,700 |
| 2022-09-21 | $8.20 | $8.20 | $7.94 | $8.01 | $8.01 | 1,986,760 |
| 2022-09-20 | $7.76 | $8.22 | $7.75 | $8.10 | $8.10 | 3,139,560 |
| 2022-09-19 | $7.92 | $8.01 | $7.65 | $7.75 | $7.75 | 2,644,690 |
| 2022-09-16 | $8.42 | $8.46 | $8.01 | $8.02 | $8.02 | 3,886,190 |
| 2022-09-15 | $8.33 | $8.68 | $8.25 | $8.42 | $8.42 | 5,171,660 |
| 2022-09-14 | $8.21 | $8.33 | $8.04 | $8.31 | $8.31 | 3,486,030 |
| 2022-09-13 | $8.19 | $8.77 | $8.18 | $8.33 | $8.33 | 6,135,740 |
| 2022-09-12 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| 2022-09-09 | $8.24 | $8.28 | $8.15 | $8.20 | $8.20 | 902,300 |
| 2022-09-08 | $8.18 | $8.30 | $8.18 | $8.26 | $8.26 | 1,727,100 |
| 2022-09-07 | $8.20 | $8.26 | $8.13 | $8.18 | $8.18 | 842,860 |
| 2022-09-06 | $8.18 | $8.33 | $8.13 | $8.20 | $8.20 | 1,396,800 |
| 2022-09-05 | $8.13 | $8.23 | $8.09 | $8.19 | $8.19 | 1,053,190 |
| 2022-09-02 | $7.93 | $8.17 | $7.93 | $8.12 | $8.12 | 1,536,520 |
| 2022-09-01 | $8.01 | $8.09 | $7.90 | $7.99 | $7.99 | 1,261,880 |
| 2022-08-31 | $8.28 | $8.28 | $8.02 | $8.05 | $8.05 | 1,367,830 |
| 2022-08-30 | $8.14 | $8.29 | $8.07 | $8.22 | $8.22 | 1,866,200 |
| 2022-08-29 | $7.97 | $8.12 | $7.90 | $8.11 | $8.11 | 825,260 |
| 2022-08-26 | $8.05 | $8.21 | $7.97 | $8.07 | $8.07 | 2,053,690 |
| 2022-08-25 | $7.88 | $8.08 | $7.84 | $8.03 | $8.03 | 1,227,900 |
| 2022-08-24 | $8.10 | $8.10 | $7.93 | $7.95 | $7.95 | 1,161,930 |
| 2022-08-23 | $8.05 | $8.11 | $8.01 | $8.09 | $8.09 | 1,143,770 |
| 2022-08-22 | $8.05 | $8.12 | $8.04 | $8.07 | $8.07 | 920,750 |
| 2022-08-19 | $8.06 | $8.18 | $8.06 | $8.08 | $8.08 | 905,900 |
| 2022-08-18 | $8.12 | $8.14 | $8.03 | $8.04 | $8.04 | 1,281,780 |
| 2022-08-17 | $8.06 | $8.15 | $8.04 | $8.10 | $8.10 | 903,190 |
| 2022-08-16 | $8.13 | $8.16 | $8.06 | $8.06 | $8.06 | 1,073,000 |
| 2022-08-15 | $8.20 | $8.25 | $8.06 | $8.10 | $8.10 | 1,677,540 |
| 2022-08-12 | $8.27 | $8.38 | $8.22 | $8.26 | $8.26 | 1,290,100 |
| 2022-08-11 | $8.22 | $8.32 | $8.20 | $8.23 | $8.23 | 1,653,150 |
| 2022-08-10 | $8.26 | $8.28 | $8.13 | $8.22 | $8.22 | 1,426,490 |
| 2022-08-09 | $8.23 | $8.39 | $8.08 | $8.21 | $8.21 | 2,859,580 |
| 2022-08-08 | $8.01 | $8.24 | $8.01 | $8.18 | $8.18 | 3,220,350 |
| 2022-08-05 | $8.02 | $8.20 | $8.02 | $8.18 | $8.18 | 4,861,460 |
| 2022-08-04 | $7.69 | $8.43 | $7.68 | $8.15 | $8.15 | 8,184,340 |
| 2022-08-03 | $7.59 | $7.83 | $7.59 | $7.66 | $7.66 | 1,555,700 |
| 2022-08-02 | $8.00 | $8.01 | $7.53 | $7.61 | $7.61 | 3,346,800 |
| 2022-08-01 | $8.00 | $8.07 | $7.87 | $8.01 | $8.01 | 1,341,930 |
| 2022-07-29 | $8.11 | $8.12 | $7.95 | $7.97 | $7.97 | 1,655,520 |
| 2022-07-28 | $8.08 | $8.15 | $8.02 | $8.05 | $8.05 | 2,602,570 |
| 2022-07-27 | $7.64 | $8.18 | $7.64 | $8.03 | $8.03 | 4,536,850 |
| 2022-07-26 | $7.93 | $7.93 | $7.65 | $7.69 | $7.69 | 2,520,160 |
| 2022-07-25 | $7.69 | $8.13 | $7.69 | $7.84 | $7.84 | 3,148,880 |
| 2022-07-22 | $7.66 | $7.75 | $7.62 | $7.75 | $7.75 | 1,115,600 |
| 2022-07-21 | $7.62 | $7.78 | $7.62 | $7.69 | $7.69 | 972,180 |
| 2022-07-20 | $7.48 | $7.73 | $7.46 | $7.67 | $7.67 | 1,905,040 |
| 2022-07-19 | $7.40 | $7.52 | $7.37 | $7.51 | $7.51 | 1,699,130 |
| 2022-07-18 | $7.35 | $7.52 | $7.34 | $7.49 | $7.37 | 1,554,930 |
| 2022-07-15 | $7.68 | $7.72 | $7.37 | $7.39 | $7.27 | 2,473,800 |
| 2022-07-14 | $7.60 | $7.72 | $7.56 | $7.70 | $7.58 | 1,099,320 |
| 2022-07-13 | $7.48 | $7.63 | $7.42 | $7.59 | $7.47 | 918,720 |
| 2022-07-12 | $7.58 | $7.67 | $7.50 | $7.54 | $7.42 | 1,430,950 |
| 2022-07-11 | $7.80 | $7.80 | $7.53 | $7.71 | $7.59 | 1,176,060 |
| 2022-07-08 | $7.68 | $7.79 | $7.58 | $7.71 | $7.59 | 1,657,420 |
| 2022-07-07 | $7.68 | $7.70 | $7.56 | $7.63 | $7.51 | 966,230 |
| 2022-07-06 | $7.71 | $7.77 | $7.55 | $7.60 | $7.48 | 1,962,750 |
| 2022-07-05 | $7.87 | $7.91 | $7.68 | $7.76 | $7.64 | 1,599,910 |
| 2022-07-04 | $7.98 | $8.09 | $7.81 | $7.86 | $7.74 | 2,764,010 |
| 2022-07-01 | $8.00 | $8.20 | $7.95 | $7.98 | $7.85 | 2,617,030 |
| 2022-06-30 | $8.02 | $8.32 | $7.96 | $8.22 | $8.09 | 5,020,490 |
| 2022-06-29 | $8.06 | $8.38 | $7.90 | $7.94 | $7.82 | 5,592,480 |
| 2022-06-28 | $7.80 | $7.91 | $7.80 | $7.91 | $7.79 | 1,906,660 |
| 2022-06-27 | $7.78 | $7.92 | $7.66 | $7.86 | $7.74 | 2,432,800 |
| 2022-06-24 | $7.68 | $7.75 | $7.60 | $7.68 | $7.56 | 1,236,000 |
| 2022-06-23 | $7.46 | $7.64 | $7.45 | $7.60 | $7.48 | 1,268,700 |
| 2022-06-22 | $7.66 | $7.78 | $7.46 | $7.46 | $7.34 | 1,472,800 |
| 2022-06-21 | $7.74 | $7.85 | $7.61 | $7.68 | $7.56 | 1,144,100 |
| 2022-06-20 | $7.67 | $7.85 | $7.64 | $7.72 | $7.60 | 1,063,260 |
| 2022-06-17 | $7.82 | $7.82 | $7.62 | $7.68 | $7.56 | 1,524,700 |
| 2022-06-16 | $7.72 | $7.84 | $7.72 | $7.82 | $7.70 | 1,069,140 |
| 2022-06-15 | $7.77 | $7.90 | $7.76 | $7.78 | $7.66 | 1,239,270 |
| 2022-06-14 | $7.80 | $7.81 | $7.57 | $7.79 | $7.67 | 1,381,330 |
| 2022-06-13 | $7.82 | $7.89 | $7.65 | $7.75 | $7.63 | 2,207,710 |
| 2022-06-10 | $7.87 | $7.96 | $7.84 | $7.89 | $7.77 | 1,126,580 |
| 2022-06-09 | $7.92 | $8.00 | $7.87 | $7.90 | $7.78 | 1,132,330 |
| 2022-06-08 | $8.03 | $8.06 | $7.89 | $8.00 | $7.87 | 1,272,610 |
| 2022-06-07 | $7.97 | $8.07 | $7.97 | $8.03 | $7.90 | 1,721,980 |
| 2022-06-06 | $8.00 | $8.07 | $7.95 | $8.00 | $7.87 | 1,606,690 |
| 2022-06-02 | $7.91 | $8.02 | $7.82 | $7.99 | $7.86 | 1,377,130 |
| 2022-06-01 | $7.85 | $8.00 | $7.80 | $7.91 | $7.79 | 1,522,860 |
| 2022-05-31 | $7.87 | $7.99 | $7.78 | $7.87 | $7.75 | 2,232,630 |
| 2022-05-30 | $7.69 | $7.94 | $7.63 | $7.88 | $7.76 | 2,754,960 |
| 2022-05-27 | $7.51 | $7.69 | $7.49 | $7.63 | $7.51 | 2,093,400 |
| 2022-05-26 | $7.30 | $7.56 | $7.30 | $7.54 | $7.42 | 1,779,830 |
| 2022-05-25 | $7.11 | $7.46 | $7.05 | $7.42 | $7.30 | 1,841,200 |
| 2022-05-24 | $7.45 | $7.49 | $7.09 | $7.11 | $7.00 | 1,749,210 |
| 2022-05-23 | $7.44 | $7.53 | $7.39 | $7.46 | $7.34 | 1,318,250 |
| 2022-05-20 | $7.47 | $7.57 | $7.44 | $7.46 | $7.34 | 1,258,270 |
| 2022-05-19 | $7.38 | $7.55 | $7.33 | $7.47 | $7.35 | 1,506,930 |
| 2022-05-18 | $7.41 | $7.50 | $7.36 | $7.49 | $7.37 | 1,139,460 |
| 2022-05-17 | $7.48 | $7.63 | $7.33 | $7.39 | $7.27 | 1,181,490 |
| 2022-05-16 | $7.57 | $7.65 | $7.50 | $7.55 | $7.43 | 1,569,510 |
| 2022-05-13 | $7.36 | $7.58 | $7.28 | $7.55 | $7.43 | 1,870,590 |
| 2022-05-12 | $7.14 | $7.35 | $7.13 | $7.35 | $7.23 | 1,400,890 |
| 2022-05-11 | $7.31 | $7.47 | $7.15 | $7.17 | $7.06 | 2,632,860 |
| 2022-05-10 | $7.27 | $7.39 | $7.12 | $7.31 | $7.20 | 1,433,740 |
| 2022-05-09 | $7.15 | $7.44 | $7.10 | $7.36 | $7.24 | 1,529,490 |
| 2022-05-06 | $7.14 | $7.22 | $7.07 | $7.16 | $7.05 | 1,549,680 |
| 2022-05-05 | $7.19 | $7.34 | $7.07 | $7.30 | $7.19 | 1,937,670 |
| 2022-05-04 | $7.20 | $7.20 | $7.20 | $7.20 | $7.09 | 0 |
| 2022-05-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.09 | 0 |
| 2022-04-29 | $6.78 | $7.20 | $6.71 | $7.20 | $7.09 | 2,867,500 |
| 2022-04-28 | $6.85 | $7.03 | $6.60 | $6.70 | $6.59 | 2,351,120 |
| 2022-04-27 | $6.85 | $6.99 | $6.60 | $6.93 | $6.82 | 4,060,850 |
| 2022-04-26 | $7.80 | $7.80 | $7.02 | $7.02 | $6.91 | 5,847,680 |
| 2022-04-25 | $8.60 | $8.60 | $7.78 | $7.80 | $7.68 | 3,507,020 |
| 2022-04-22 | $8.50 | $8.67 | $8.30 | $8.62 | $8.48 | 2,798,580 |
| 2022-04-21 | $8.81 | $8.95 | $8.57 | $8.60 | $8.46 | 2,771,480 |
| 2022-04-20 | $9.07 | $9.07 | $8.83 | $8.91 | $8.77 | 2,553,330 |
| 2022-04-19 | $8.72 | $9.01 | $8.62 | $9.01 | $8.87 | 4,462,170 |
| 2022-04-18 | $8.65 | $8.71 | $8.36 | $8.62 | $8.48 | 3,288,490 |
| 2022-04-15 | $8.98 | $9.01 | $8.58 | $8.68 | $8.54 | 3,728,790 |
| 2022-04-14 | $8.72 | $9.03 | $8.69 | $8.93 | $8.79 | 5,375,580 |
| 2022-04-13 | $8.74 | $8.89 | $8.61 | $8.77 | $8.63 | 4,307,760 |
| 2022-04-12 | $8.53 | $8.78 | $8.46 | $8.77 | $8.63 | 3,176,550 |
| 2022-04-11 | $8.56 | $8.66 | $8.52 | $8.60 | $8.46 | 1,907,370 |
| 2022-04-08 | $8.64 | $8.71 | $8.55 | $8.68 | $8.54 | 1,704,480 |
| 2022-04-07 | $8.68 | $8.79 | $8.60 | $8.68 | $8.54 | 1,856,080 |
| 2022-04-06 | $8.54 | $8.80 | $8.54 | $8.77 | $8.63 | 2,280,360 |
| 2022-04-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.46 | 0 |
| 2022-04-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.46 | 0 |
| 2022-04-01 | $8.59 | $8.64 | $8.46 | $8.60 | $8.46 | 1,991,240 |
| 2022-03-31 | $8.49 | $8.72 | $8.49 | $8.65 | $8.51 | 2,212,290 |
| 2022-03-30 | $8.44 | $8.61 | $8.40 | $8.58 | $8.45 | 1,734,670 |
| 2022-03-29 | $8.45 | $8.54 | $8.36 | $8.46 | $8.33 | 1,435,700 |
| 2022-03-28 | $8.44 | $8.57 | $8.24 | $8.47 | $8.34 | 2,202,400 |
| 2022-03-25 | $8.32 | $8.54 | $8.28 | $8.41 | $8.28 | 1,935,120 |
| 2022-03-24 | $8.38 | $8.42 | $8.26 | $8.35 | $8.22 | 1,973,800 |
| 2022-03-23 | $8.40 | $8.43 | $8.27 | $8.34 | $8.21 | 1,505,830 |
| 2022-03-22 | $8.32 | $8.44 | $8.24 | $8.37 | $8.24 | 996,120 |
| 2022-03-21 | $8.05 | $8.36 | $8.05 | $8.35 | $8.22 | 2,552,920 |
| 2022-03-18 | $7.96 | $8.10 | $7.89 | $8.03 | $7.90 | 1,583,230 |
| 2022-03-17 | $8.08 | $8.08 | $7.87 | $7.91 | $7.79 | 1,884,280 |
| 2022-03-16 | $7.70 | $7.90 | $7.63 | $7.88 | $7.76 | 1,656,450 |
| 2022-03-15 | $8.09 | $8.09 | $7.61 | $7.64 | $7.52 | 2,357,920 |
| 2022-03-14 | $8.32 | $8.44 | $8.10 | $8.11 | $7.98 | 1,543,760 |
| 2022-03-11 | $8.14 | $8.39 | $8.00 | $8.32 | $8.19 | 1,724,170 |
| 2022-03-10 | $8.21 | $8.30 | $8.14 | $8.23 | $8.10 | 1,145,600 |
| 2022-03-09 | $8.23 | $8.45 | $7.78 | $8.09 | $7.96 | 2,351,990 |
| 2022-03-08 | $8.52 | $8.61 | $8.23 | $8.23 | $8.10 | 2,116,610 |
| 2022-03-07 | $8.60 | $8.68 | $8.49 | $8.52 | $8.39 | 1,459,900 |
| 2022-03-04 | $8.70 | $8.73 | $8.55 | $8.58 | $8.45 | 1,364,200 |
| 2022-03-03 | $8.69 | $8.87 | $8.69 | $8.77 | $8.63 | 1,563,640 |
| 2022-03-02 | $8.60 | $8.72 | $8.55 | $8.69 | $8.55 | 931,010 |
| 2022-03-01 | $8.63 | $8.67 | $8.55 | $8.64 | $8.50 | 866,040 |
| 2022-02-28 | $8.62 | $8.66 | $8.43 | $8.58 | $8.45 | 1,523,650 |
| 2022-02-25 | $8.60 | $8.76 | $8.57 | $8.61 | $8.47 | 2,829,180 |
| 2022-02-24 | $8.80 | $8.82 | $8.48 | $8.55 | $8.42 | 2,758,500 |
| 2022-02-23 | $8.83 | $8.94 | $8.75 | $8.76 | $8.62 | 1,564,400 |
| 2022-02-22 | $8.97 | $9.00 | $8.76 | $8.82 | $8.68 | 1,739,600 |
| 2022-02-21 | $8.79 | $9.02 | $8.78 | $8.97 | $8.83 | 2,840,580 |
| 2022-02-18 | $8.64 | $8.87 | $8.58 | $8.84 | $8.70 | 1,761,860 |
| 2022-02-17 | $8.78 | $8.78 | $8.63 | $8.67 | $8.53 | 1,247,240 |
| 2022-02-16 | $8.63 | $8.88 | $8.63 | $8.75 | $8.61 | 1,656,240 |
| 2022-02-15 | $8.78 | $8.81 | $8.54 | $8.64 | $8.50 | 1,757,520 |
| 2022-02-14 | $8.66 | $8.90 | $8.59 | $8.82 | $8.68 | 2,506,850 |
| 2022-02-11 | $8.68 | $8.77 | $8.60 | $8.67 | $8.53 | 1,736,030 |
| 2022-02-10 | $8.69 | $8.80 | $8.65 | $8.76 | $8.62 | 2,028,910 |
| 2022-02-09 | $8.48 | $8.73 | $8.48 | $8.70 | $8.56 | 2,903,070 |
| 2022-02-08 | $8.27 | $8.52 | $8.27 | $8.48 | $8.35 | 2,033,380 |
| 2022-02-07 | $8.30 | $8.32 | $8.19 | $8.30 | $8.17 | 1,285,300 |
| 2022-02-04 | $8.23 | $8.23 | $8.23 | $8.23 | $8.10 | 0 |
| 2022-02-03 | $8.23 | $8.23 | $8.23 | $8.23 | $8.10 | 0 |
| 2022-02-02 | $8.23 | $8.23 | $8.23 | $8.23 | $8.10 | 0 |
| 2022-02-01 | $8.23 | $8.23 | $8.23 | $8.23 | $8.10 | 0 |
| 2022-01-28 | $8.08 | $8.33 | $8.05 | $8.23 | $8.10 | 1,985,290 |
| 2022-01-27 | $8.35 | $8.35 | $8.05 | $8.06 | $7.93 | 1,926,800 |
| 2022-01-26 | $8.32 | $8.49 | $8.22 | $8.35 | $8.22 | 1,583,300 |
| 2022-01-25 | $8.63 | $8.68 | $8.30 | $8.31 | $8.18 | 2,847,800 |
| 2022-01-24 | $8.51 | $8.75 | $8.48 | $8.63 | $8.49 | 1,780,600 |
| 2022-01-21 | $8.65 | $8.76 | $8.53 | $8.59 | $8.45 | 1,796,400 |
| 2022-01-20 | $8.85 | $8.97 | $8.60 | $8.67 | $8.53 | 2,436,200 |
| 2022-01-19 | $8.68 | $8.92 | $8.66 | $8.87 | $8.73 | 2,443,930 |
| 2022-01-18 | $8.90 | $8.97 | $8.65 | $8.69 | $8.55 | 3,275,300 |
| 2022-01-17 | $8.70 | $8.94 | $8.70 | $8.86 | $8.72 | 2,346,800 |
| 2022-01-14 | $8.89 | $8.98 | $8.78 | $8.81 | $8.67 | 2,798,600 |
| 2022-01-13 | $9.02 | $9.10 | $8.87 | $8.91 | $8.77 | 3,556,280 |
| 2022-01-12 | $9.01 | $9.12 | $8.91 | $9.02 | $8.88 | 2,689,940 |
| 2022-01-11 | $9.02 | $9.11 | $8.95 | $8.97 | $8.83 | 2,663,530 |
| 2022-01-10 | $8.83 | $9.16 | $8.80 | $9.01 | $8.87 | 4,923,480 |
| 2022-01-07 | $9.20 | $9.21 | $8.75 | $8.80 | $8.66 | 8,509,430 |
| 2022-01-06 | $9.17 | $9.25 | $9.03 | $9.22 | $9.07 | 5,121,750 |
| 2022-01-05 | $9.33 | $9.35 | $9.02 | $9.12 | $8.98 | 7,319,200 |
| 2022-01-04 | $9.33 | $9.57 | $9.00 | $9.41 | $9.26 | 13,554,960 |
| 2022-01-03 | $9.45 | $9.45 | $9.45 | $9.45 | $9.30 | 0 |
| 2021-12-31 | $9.03 | $9.65 | $8.66 | $9.45 | $9.30 | 20,093,880 |
| 2021-12-30 | $8.50 | $9.13 | $8.41 | $8.97 | $8.83 | 12,611,210 |
| 2021-12-29 | $8.37 | $8.50 | $8.33 | $8.46 | $8.33 | 1,300,340 |
| 2021-12-28 | $8.48 | $8.49 | $8.33 | $8.39 | $8.26 | 1,224,160 |
| 2021-12-27 | $8.39 | $8.47 | $8.34 | $8.46 | $8.33 | 1,022,020 |
| 2021-12-24 | $8.50 | $8.50 | $8.32 | $8.39 | $8.26 | 1,330,400 |
| 2021-12-23 | $8.50 | $8.54 | $8.39 | $8.47 | $8.34 | 1,507,150 |
| 2021-12-22 | $8.57 | $8.68 | $8.48 | $8.50 | $8.37 | 2,431,400 |
| 2021-12-21 | $8.36 | $8.58 | $8.33 | $8.58 | $8.45 | 2,434,200 |
| 2021-12-20 | $8.25 | $8.46 | $8.22 | $8.36 | $8.23 | 2,927,950 |
| 2021-12-17 | $8.19 | $8.31 | $8.16 | $8.26 | $8.13 | 1,702,100 |
| 2021-12-16 | $8.17 | $8.22 | $8.14 | $8.18 | $8.05 | 1,245,150 |
| 2021-12-15 | $8.14 | $8.18 | $8.13 | $8.18 | $8.05 | 1,401,250 |
| 2021-12-14 | $8.08 | $8.14 | $8.04 | $8.13 | $8.00 | 1,567,500 |
| 2021-12-13 | $8.11 | $8.15 | $8.05 | $8.10 | $7.97 | 2,375,700 |
| 2021-12-10 | $8.09 | $8.16 | $8.06 | $8.12 | $7.99 | 992,550 |
| 2021-12-09 | $8.09 | $8.18 | $8.05 | $8.11 | $7.98 | 2,078,190 |
| 2021-12-08 | $8.24 | $8.25 | $8.07 | $8.11 | $7.98 | 1,641,900 |
| 2021-12-07 | $8.20 | $8.23 | $8.13 | $8.23 | $8.10 | 515,300 |
| 2021-12-06 | $8.24 | $8.26 | $8.13 | $8.17 | $8.04 | 704,200 |
| 2021-12-03 | $8.26 | $8.26 | $8.26 | $8.26 | $8.13 | 993,600 |
| 2021-12-02 | $8.22 | $8.22 | $8.22 | $8.22 | $8.09 | 1,052,460 |
| 2021-12-01 | $8.25 | $8.27 | $8.16 | $8.26 | $8.13 | 1,710,950 |
| 2021-11-30 | $7.99 | $8.28 | $7.95 | $8.21 | $8.08 | 4,610,120 |
| 2021-11-29 | $7.91 | $7.99 | $7.86 | $7.99 | $7.86 | 954,650 |
| 2021-11-26 | $7.95 | $8.03 | $7.93 | $8.00 | $7.87 | 1,216,630 |
| 2021-11-25 | $8.01 | $8.06 | $7.97 | $7.99 | $7.86 | 966,450 |
| 2021-11-24 | $7.92 | $8.02 | $7.90 | $8.00 | $7.87 | 1,966,250 |
| 2021-11-23 | $7.95 | $7.96 | $7.88 | $7.90 | $7.78 | 748,400 |
| 2021-11-22 | $7.96 | $7.97 | $7.88 | $7.94 | $7.82 | 584,530 |
| 2021-11-19 | $7.94 | $7.98 | $7.88 | $7.95 | $7.82 | 846,400 |
| 2021-11-18 | $7.97 | $8.01 | $7.90 | $7.94 | $7.82 | 1,320,130 |
| 2021-11-17 | $8.00 | $8.02 | $7.96 | $7.99 | $7.86 | 2,085,350 |
| 2021-11-16 | $8.01 | $8.03 | $8.00 | $8.02 | $7.89 | 1,345,710 |
| 2021-11-15 | $8.00 | $8.06 | $7.95 | $8.00 | $7.87 | 1,461,030 |
| 2021-11-12 | $7.99 | $8.01 | $7.91 | $7.97 | $7.84 | 808,040 |
| 2021-11-11 | $7.93 | $8.02 | $7.89 | $7.98 | $7.85 | 847,900 |
| 2021-11-10 | $8.02 | $8.03 | $7.87 | $7.93 | $7.81 | 1,120,900 |
| 2021-11-09 | $7.92 | $8.06 | $7.92 | $8.01 | $7.88 | 737,050 |
| 2021-11-08 | $7.88 | $8.05 | $7.85 | $7.96 | $7.83 | 1,418,150 |
| 2021-11-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.78 | 894,640 |
| 2021-11-04 | $7.83 | $7.92 | $7.81 | $7.90 | $7.78 | 1,061,280 |
| 2021-11-03 | $7.84 | $7.98 | $7.75 | $7.87 | $7.75 | 1,677,200 |
| 2021-11-02 | $8.09 | $8.09 | $7.83 | $7.86 | $7.74 | 1,026,400 |
| 2021-11-01 | $8.04 | $8.10 | $7.91 | $8.02 | $7.89 | 1,224,700 |
| 2021-10-29 | $7.78 | $8.06 | $7.65 | $8.00 | $7.87 | 1,967,960 |
| 2021-10-28 | $7.89 | $7.92 | $7.69 | $7.73 | $7.61 | 4,008,060 |
| 2021-10-27 | $8.21 | $8.22 | $7.80 | $7.87 | $7.75 | 3,488,570 |
| 2021-10-26 | $8.29 | $8.32 | $8.22 | $8.22 | $8.09 | 933,200 |
| 2021-10-25 | $8.24 | $8.38 | $8.20 | $8.32 | $8.19 | 1,118,660 |
| 2021-10-22 | $8.39 | $8.43 | $8.24 | $8.24 | $8.11 | 1,160,400 |
| 2021-10-21 | $8.44 | $8.46 | $8.37 | $8.39 | $8.26 | 941,210 |
| 2021-10-20 | $8.51 | $8.51 | $8.38 | $8.40 | $8.27 | 1,192,050 |
| 2021-10-19 | $8.48 | $8.53 | $8.45 | $8.47 | $8.34 | 1,189,280 |
| 2021-10-18 | $8.39 | $8.51 | $8.29 | $8.48 | $8.35 | 1,259,540 |
| 2021-10-15 | $8.65 | $8.65 | $8.32 | $8.36 | $8.23 | 1,349,800 |
| 2021-10-14 | $8.36 | $8.53 | $8.32 | $8.44 | $8.31 | 1,027,800 |
| 2021-10-13 | $8.38 | $8.46 | $8.30 | $8.35 | $8.22 | 859,450 |
| 2021-10-12 | $8.52 | $8.52 | $8.30 | $8.42 | $8.29 | 1,003,100 |
| 2021-10-11 | $8.60 | $8.65 | $8.51 | $8.55 | $8.42 | 1,119,960 |
| 2021-10-08 | $8.50 | $8.62 | $8.45 | $8.60 | $8.46 | 1,650,060 |
| 2021-10-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.27 | 0 |
| 2021-10-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.27 | 0 |
| 2021-09-30 | $8.27 | $8.41 | $8.27 | $8.40 | $8.27 | 952,440 |
| 2021-09-29 | $8.47 | $8.51 | $8.24 | $8.27 | $8.14 | 1,837,060 |
| 2021-09-28 | $8.42 | $8.53 | $8.36 | $8.48 | $8.35 | 1,405,660 |
| 2021-09-27 | $8.82 | $8.89 | $8.36 | $8.38 | $8.25 | 2,376,800 |
| 2021-09-24 | $8.93 | $8.98 | $8.79 | $8.84 | $8.70 | 1,217,170 |
| 2021-09-23 | $8.89 | $8.95 | $8.84 | $8.93 | $8.79 | 1,500,890 |
| 2021-09-22 | $8.74 | $8.90 | $8.65 | $8.87 | $8.73 | 1,613,950 |
| 2021-09-21 | $8.76 | $8.76 | $8.76 | $8.76 | $8.62 | 0 |
| 2021-09-20 | $8.76 | $8.76 | $8.76 | $8.76 | $8.62 | 0 |
| 2021-09-17 | $8.70 | $8.84 | $8.70 | $8.76 | $8.62 | 1,254,290 |
| 2021-09-16 | $8.75 | $9.05 | $8.74 | $8.76 | $8.62 | 2,248,620 |
| 2021-09-15 | $8.68 | $8.80 | $8.66 | $8.75 | $8.61 | 1,261,200 |
| 2021-09-14 | $8.84 | $8.92 | $8.67 | $8.73 | $8.59 | 1,895,300 |
| 2021-09-13 | $8.85 | $8.88 | $8.74 | $8.88 | $8.74 | 1,717,480 |
| 2021-09-10 | $8.95 | $9.15 | $8.78 | $8.86 | $8.72 | 3,003,290 |
| 2021-09-09 | $8.76 | $8.95 | $8.76 | $8.94 | $8.80 | 2,457,810 |
| 2021-09-08 | $8.66 | $8.83 | $8.65 | $8.81 | $8.67 | 2,248,500 |
| 2021-09-07 | $8.64 | $8.70 | $8.62 | $8.68 | $8.54 | 1,307,900 |
| 2021-09-06 | $8.61 | $8.74 | $8.60 | $8.68 | $8.54 | 1,320,850 |
| 2021-09-03 | $8.58 | $8.66 | $8.56 | $8.60 | $8.46 | 1,452,270 |
| 2021-09-02 | $8.68 | $8.70 | $8.52 | $8.55 | $8.42 | 1,915,170 |
| 2021-09-01 | $8.57 | $8.68 | $8.46 | $8.67 | $8.53 | 2,478,280 |
| 2021-08-31 | $8.45 | $8.60 | $8.44 | $8.57 | $8.44 | 1,265,070 |
| 2021-08-30 | $8.54 | $8.55 | $8.44 | $8.45 | $8.32 | 1,341,290 |
| 2021-08-27 | $8.55 | $8.62 | $8.43 | $8.56 | $8.43 | 1,764,150 |
| 2021-08-26 | $8.56 | $8.64 | $8.51 | $8.58 | $8.45 | 1,481,060 |
| 2021-08-25 | $8.57 | $8.64 | $8.45 | $8.57 | $8.44 | 1,221,200 |
| 2021-08-24 | $8.49 | $8.58 | $8.42 | $8.57 | $8.44 | 1,542,200 |
| 2021-08-23 | $8.30 | $8.55 | $8.30 | $8.48 | $8.35 | 1,460,990 |
| 2021-08-20 | $8.34 | $8.42 | $8.27 | $8.32 | $8.19 | 1,317,200 |
| 2021-08-19 | $8.38 | $8.50 | $8.34 | $8.41 | $8.28 | 1,402,580 |
| 2021-08-18 | $8.21 | $8.39 | $8.18 | $8.39 | $8.26 | 1,100,600 |
| 2021-08-17 | $8.40 | $8.43 | $8.21 | $8.22 | $8.09 | 1,128,170 |
| 2021-08-16 | $8.34 | $8.42 | $8.31 | $8.41 | $8.28 | 992,920 |
| 2021-08-13 | $8.46 | $8.46 | $8.30 | $8.35 | $8.22 | 855,160 |
| 2021-08-12 | $8.50 | $8.50 | $8.33 | $8.42 | $8.29 | 1,476,960 |
| 2021-08-11 | $8.38 | $8.55 | $8.33 | $8.39 | $8.26 | 2,311,840 |
| 2021-08-10 | $8.32 | $8.36 | $8.24 | $8.33 | $8.20 | 1,385,000 |
| 2021-08-09 | $8.00 | $8.34 | $7.99 | $8.32 | $8.19 | 2,706,240 |
| 2021-08-06 | $8.02 | $8.08 | $7.95 | $8.00 | $7.87 | 1,212,540 |
| 2021-08-05 | $8.12 | $8.20 | $8.07 | $8.12 | $7.99 | 1,377,100 |
| 2021-08-04 | $8.29 | $8.46 | $8.19 | $8.21 | $8.08 | 2,068,990 |
| 2021-08-03 | $8.18 | $8.26 | $8.12 | $8.14 | $8.01 | 1,305,000 |
| 2021-08-02 | $7.95 | $8.20 | $7.86 | $8.19 | $8.06 | 1,435,580 |
| 2021-07-30 | $7.85 | $7.93 | $7.81 | $7.89 | $7.77 | 696,970 |
| 2021-07-29 | $7.99 | $8.06 | $7.87 | $7.91 | $7.79 | 1,184,400 |
| 2021-07-28 | $8.09 | $8.10 | $7.95 | $8.00 | $7.87 | 1,071,510 |
| 2021-07-27 | $8.20 | $8.27 | $8.04 | $8.09 | $7.96 | 1,035,300 |
| 2021-07-26 | $8.41 | $8.41 | $8.10 | $8.22 | $8.09 | 1,247,170 |
| 2021-07-23 | $8.34 | $8.41 | $8.33 | $8.38 | $8.25 | 809,120 |
| 2021-07-22 | $8.45 | $8.47 | $8.32 | $8.40 | $8.27 | 2,272,770 |
| 2021-07-21 | $8.20 | $8.46 | $8.16 | $8.32 | $8.19 | 1,639,500 |
| 2021-07-20 | $8.13 | $8.21 | $8.11 | $8.20 | $8.07 | 1,058,100 |
| 2021-07-19 | $8.11 | $8.21 | $8.10 | $8.18 | $8.05 | 1,486,010 |
| 2021-07-16 | $8.25 | $8.30 | $8.10 | $8.17 | $8.04 | 1,723,500 |
| 2021-07-15 | $8.14 | $8.16 | $8.04 | $8.11 | $7.98 | 907,800 |
| 2021-07-14 | $8.20 | $8.34 | $8.14 | $8.18 | $8.05 | 1,720,290 |
| 2021-07-13 | $8.16 | $8.53 | $8.16 | $8.27 | $8.14 | 3,471,890 |
| 2021-07-12 | $8.08 | $8.12 | $7.92 | $8.03 | $7.90 | 1,970,010 |
| 2021-07-09 | $7.89 | $8.11 | $7.87 | $8.08 | $7.95 | 1,712,500 |
| 2021-07-08 | $7.83 | $7.96 | $7.80 | $7.88 | $7.76 | 2,034,680 |
| 2021-07-07 | $7.80 | $7.88 | $7.76 | $7.81 | $7.69 | 771,900 |
| 2021-07-06 | $7.84 | $7.87 | $7.76 | $7.85 | $7.73 | 993,200 |
| 2021-07-05 | $7.78 | $7.85 | $7.76 | $7.84 | $7.72 | 717,750 |
| 2021-07-02 | $7.92 | $7.98 | $7.70 | $7.79 | $7.67 | 2,628,800 |
| 2021-07-01 | $7.91 | $7.96 | $7.91 | $7.94 | $7.82 | 384,940 |
| 2021-06-30 | $7.90 | $7.95 | $7.89 | $7.94 | $7.82 | 508,100 |
| 2021-06-29 | $7.97 | $7.98 | $7.89 | $7.90 | $7.78 | 516,400 |
| 2021-06-28 | $8.11 | $8.13 | $8.03 | $8.04 | $7.79 | 1,191,400 |
| 2021-06-25 | $8.15 | $8.19 | $8.11 | $8.14 | $7.88 | 846,600 |
| 2021-06-24 | $8.13 | $8.22 | $8.11 | $8.17 | $7.91 | 971,500 |
| 2021-06-23 | $8.21 | $8.23 | $8.10 | $8.14 | $7.88 | 842,500 |
| 2021-06-22 | $8.13 | $8.20 | $8.11 | $8.20 | $7.94 | 603,270 |
| 2021-06-21 | $8.21 | $8.21 | $8.12 | $8.13 | $7.87 | 550,640 |
| 2021-06-18 | $8.14 | $8.25 | $8.11 | $8.24 | $7.98 | 761,790 |
| 2021-06-17 | $8.26 | $8.58 | $8.16 | $8.22 | $7.96 | 1,234,450 |
| 2021-06-16 | $8.16 | $8.22 | $8.03 | $8.18 | $7.92 | 1,363,250 |
| 2021-06-15 | $8.36 | $8.36 | $8.20 | $8.21 | $7.95 | 931,090 |
| 2021-06-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.10 | 0 |
| 2021-06-11 | $8.40 | $8.44 | $8.34 | $8.36 | $8.10 | 1,002,100 |
| 2021-06-10 | $8.31 | $8.45 | $8.28 | $8.40 | $8.13 | 1,115,470 |
| 2021-06-09 | $8.36 | $8.39 | $8.28 | $8.33 | $8.07 | 908,000 |
| 2021-06-08 | $8.26 | $8.45 | $8.26 | $8.37 | $8.10 | 1,572,030 |
| 2021-06-07 | $8.31 | $8.42 | $8.22 | $8.24 | $7.98 | 1,484,330 |
| 2021-06-04 | $8.47 | $8.50 | $8.30 | $8.37 | $8.10 | 2,430,650 |
| 2021-06-03 | $8.39 | $8.66 | $8.26 | $8.56 | $8.29 | 3,847,990 |
| 2021-06-02 | $8.28 | $8.32 | $8.23 | $8.28 | $8.02 | 459,010 |
| 2021-06-01 | $8.30 | $8.34 | $8.25 | $8.32 | $8.06 | 673,190 |
| 2021-05-31 | $8.20 | $8.39 | $8.18 | $8.31 | $8.05 | 1,162,130 |
| 2021-05-28 | $8.20 | $8.23 | $8.13 | $8.21 | $7.95 | 562,000 |
| 2021-05-27 | $8.23 | $8.24 | $8.17 | $8.23 | $7.97 | 391,100 |
| 2021-05-26 | $8.22 | $8.24 | $8.16 | $8.21 | $7.95 | 836,300 |
| 2021-05-25 | $8.15 | $8.26 | $8.10 | $8.22 | $7.96 | 804,200 |
| 2021-05-24 | $8.09 | $8.20 | $8.05 | $8.19 | $7.93 | 1,094,920 |
| 2021-05-21 | $7.93 | $8.13 | $7.93 | $8.08 | $7.82 | 1,094,390 |
| 2021-05-20 | $8.03 | $8.07 | $7.90 | $7.98 | $7.73 | 2,236,140 |
| 2021-05-19 | $8.04 | $8.08 | $7.95 | $8.06 | $7.80 | 1,122,810 |
| 2021-05-18 | $8.04 | $8.14 | $8.04 | $8.09 | $7.83 | 535,000 |
| 2021-05-17 | $8.17 | $8.19 | $8.04 | $8.10 | $7.84 | 983,900 |
| 2021-05-14 | $8.23 | $8.26 | $8.16 | $8.22 | $7.96 | 960,250 |
| 2021-05-13 | $8.28 | $8.29 | $8.12 | $8.23 | $7.97 | 945,950 |
| 2021-05-12 | $8.06 | $8.28 | $7.99 | $8.19 | $7.93 | 2,057,700 |
| 2021-05-11 | $7.92 | $8.03 | $7.86 | $7.99 | $7.74 | 1,025,560 |
| 2021-05-10 | $8.05 | $8.08 | $7.93 | $7.94 | $7.69 | 820,160 |
| 2021-05-07 | $7.90 | $8.05 | $7.85 | $8.05 | $7.80 | 1,100,830 |
| 2021-05-06 | $8.02 | $8.05 | $7.89 | $7.89 | $7.64 | 1,513,410 |
| 2021-05-05 | $8.05 | $8.05 | $8.05 | $8.05 | $7.80 | 0 |
| 2021-05-04 | $8.05 | $8.05 | $8.05 | $8.05 | $7.80 | 0 |
| 2021-04-30 | $8.15 | $8.30 | $8.03 | $8.05 | $7.80 | 1,167,260 |
| 2021-04-29 | $8.18 | $8.26 | $8.16 | $8.19 | $7.93 | 951,850 |
| 2021-04-28 | $8.20 | $8.33 | $8.17 | $8.30 | $8.04 | 1,527,400 |
| 2021-04-27 | $8.30 | $8.30 | $8.14 | $8.20 | $7.94 | 1,280,360 |
| 2021-04-26 | $8.44 | $8.45 | $8.28 | $8.30 | $8.04 | 1,555,200 |
| 2021-04-23 | $8.69 | $8.71 | $8.40 | $8.44 | $8.17 | 2,341,600 |
| 2021-04-22 | $8.73 | $8.84 | $8.68 | $8.73 | $8.45 | 1,900,670 |
| 2021-04-21 | $9.00 | $9.00 | $8.70 | $8.79 | $8.51 | 4,274,210 |
| 2021-04-20 | $9.04 | $9.15 | $8.92 | $9.03 | $8.74 | 2,352,330 |
| 2021-04-19 | $9.10 | $9.22 | $8.96 | $9.05 | $8.76 | 2,541,510 |
| 2021-04-16 | $8.75 | $9.55 | $8.70 | $9.13 | $8.84 | 5,876,250 |
| 2021-04-15 | $8.61 | $8.78 | $8.55 | $8.77 | $8.49 | 2,021,020 |
| 2021-04-14 | $8.57 | $8.67 | $8.45 | $8.62 | $8.35 | 1,108,100 |
| 2021-04-13 | $8.60 | $8.70 | $8.58 | $8.61 | $8.34 | 1,111,310 |
| 2021-04-12 | $8.70 | $8.70 | $8.58 | $8.62 | $8.35 | 819,400 |
| 2021-04-09 | $8.60 | $8.70 | $8.54 | $8.66 | $8.39 | 1,191,400 |
| 2021-04-08 | $8.51 | $8.77 | $8.44 | $8.62 | $8.35 | 2,470,200 |
| 2021-04-07 | $8.40 | $8.52 | $8.40 | $8.48 | $8.21 | 723,300 |
| 2021-04-06 | $8.50 | $8.57 | $8.43 | $8.50 | $8.23 | 1,084,230 |
| 2021-04-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.24 | 0 |
| 2021-04-02 | $8.45 | $8.54 | $8.44 | $8.51 | $8.24 | 699,950 |
| 2021-04-01 | $8.46 | $8.50 | $8.39 | $8.49 | $8.22 | 1,038,960 |
| 2021-03-31 | $8.44 | $8.48 | $8.34 | $8.48 | $8.21 | 896,300 |
| 2021-03-30 | $8.45 | $8.45 | $8.35 | $8.40 | $8.13 | 1,397,210 |
| 2021-03-29 | $8.40 | $8.43 | $8.36 | $8.43 | $8.16 | 1,302,890 |
| 2021-03-26 | $8.30 | $8.41 | $8.30 | $8.41 | $8.14 | 1,130,290 |
| 2021-03-25 | $8.41 | $8.42 | $8.27 | $8.35 | $8.09 | 2,061,610 |
| 2021-03-24 | $8.45 | $8.49 | $8.37 | $8.46 | $8.19 | 972,210 |
| 2021-03-23 | $8.51 | $8.53 | $8.34 | $8.43 | $8.16 | 1,144,250 |
| 2021-03-22 | $8.41 | $8.51 | $8.37 | $8.51 | $8.24 | 1,772,170 |
| 2021-03-19 | $8.34 | $8.43 | $8.31 | $8.41 | $8.14 | 1,675,370 |
| 2021-03-18 | $8.38 | $8.40 | $8.30 | $8.37 | $8.10 | 1,284,150 |
| 2021-03-17 | $8.32 | $8.41 | $8.28 | $8.35 | $8.09 | 1,010,310 |
| 2021-03-16 | $8.43 | $8.49 | $8.30 | $8.32 | $8.06 | 2,001,500 |
| 2021-03-15 | $8.39 | $8.51 | $8.36 | $8.43 | $8.16 | 818,590 |
| 2021-03-12 | $8.33 | $8.41 | $8.20 | $8.40 | $8.13 | 1,058,590 |
| 2021-03-11 | $8.18 | $8.30 | $8.14 | $8.29 | $8.03 | 739,040 |
| 2021-03-10 | $8.30 | $8.37 | $8.16 | $8.21 | $7.95 | 752,500 |
| 2021-03-09 | $8.46 | $8.48 | $8.20 | $8.27 | $8.01 | 1,631,110 |
| 2021-03-08 | $8.57 | $8.63 | $8.43 | $8.48 | $8.21 | 1,595,500 |
| 2021-03-05 | $8.24 | $8.58 | $8.20 | $8.56 | $8.29 | 2,776,440 |
| 2021-03-04 | $8.23 | $8.32 | $8.20 | $8.26 | $8.00 | 1,539,710 |
| 2021-03-03 | $8.24 | $8.33 | $8.19 | $8.23 | $7.97 | 667,400 |
| 2021-03-02 | $8.36 | $8.36 | $8.21 | $8.24 | $7.98 | 778,030 |
| 2021-03-01 | $8.27 | $8.38 | $8.27 | $8.35 | $8.09 | 568,200 |
| 2021-02-26 | $8.36 | $8.40 | $8.24 | $8.27 | $8.01 | 664,800 |
| 2021-02-25 | $8.39 | $8.48 | $8.32 | $8.40 | $8.13 | 1,096,600 |
| 2021-02-24 | $8.36 | $8.43 | $8.29 | $8.42 | $8.15 | 909,600 |
| 2021-02-23 | $8.43 | $8.46 | $8.27 | $8.36 | $8.10 | 1,162,000 |
| 2021-02-22 | $8.26 | $8.52 | $8.23 | $8.44 | $8.17 | 2,022,050 |
| 2021-02-19 | $7.99 | $8.22 | $7.96 | $8.22 | $7.96 | 1,984,650 |
| 2021-02-18 | $7.86 | $8.02 | $7.86 | $7.98 | $7.73 | 1,432,220 |
| 2021-02-17 | $7.88 | $7.88 | $7.88 | $7.88 | $7.63 | 0 |
| 2021-02-16 | $7.88 | $7.88 | $7.88 | $7.88 | $7.63 | 0 |
| 2021-02-15 | $7.88 | $7.88 | $7.88 | $7.88 | $7.63 | 0 |
| 2021-02-12 | $7.88 | $7.88 | $7.88 | $7.88 | $7.63 | 0 |
| 2021-02-11 | $7.88 | $7.88 | $7.88 | $7.88 | $7.63 | 0 |
| 2021-02-10 | $7.69 | $7.88 | $7.66 | $7.88 | $7.63 | 1,148,870 |
| 2021-02-09 | $7.70 | $7.83 | $7.60 | $7.70 | $7.46 | 1,412,150 |
| 2021-02-08 | $7.68 | $7.70 | $7.60 | $7.68 | $7.44 | 972,830 |
| 2021-02-05 | $7.76 | $7.80 | $7.64 | $7.68 | $7.44 | 460,400 |
| 2021-02-04 | $7.86 | $7.95 | $7.65 | $7.71 | $7.47 | 1,111,310 |
| 2021-02-03 | $8.03 | $8.04 | $7.85 | $7.96 | $7.71 | 1,024,150 |
| 2021-02-02 | $7.80 | $8.05 | $7.76 | $8.04 | $7.79 | 1,182,380 |
| 2021-02-01 | $7.78 | $7.87 | $7.71 | $7.84 | $7.59 | 886,550 |
| 2021-01-29 | $7.93 | $7.93 | $7.68 | $7.75 | $7.50 | 994,820 |
| 2021-01-28 | $7.85 | $7.94 | $7.84 | $7.91 | $7.66 | 633,260 |
| 2021-01-27 | $7.91 | $8.00 | $7.82 | $7.92 | $7.67 | 671,500 |
| 2021-01-26 | $7.94 | $7.98 | $7.85 | $7.98 | $7.73 | 834,500 |
| 2021-01-25 | $8.15 | $8.15 | $7.90 | $7.98 | $7.73 | 1,385,000 |
| 2021-01-22 | $8.17 | $8.18 | $8.00 | $8.15 | $7.89 | 1,340,150 |
| 2021-01-21 | $8.18 | $8.18 | $8.07 | $8.12 | $7.86 | 947,260 |
| 2021-01-20 | $8.03 | $8.20 | $8.03 | $8.14 | $7.88 | 772,800 |
| 2021-01-19 | $7.86 | $8.17 | $7.86 | $8.12 | $7.86 | 1,538,500 |
| 2021-01-18 | $7.93 | $7.98 | $7.85 | $7.90 | $7.65 | 1,055,900 |
| 2021-01-15 | $7.80 | $7.95 | $7.73 | $7.93 | $7.68 | 1,148,380 |
| 2021-01-14 | $7.68 | $7.84 | $7.60 | $7.80 | $7.55 | 1,506,040 |
| 2021-01-13 | $7.81 | $7.85 | $7.66 | $7.69 | $7.45 | 1,555,480 |
| 2021-01-12 | $7.78 | $7.86 | $7.72 | $7.80 | $7.55 | 831,310 |
| 2021-01-11 | $8.08 | $8.09 | $7.73 | $7.78 | $7.53 | 1,496,940 |
| 2021-01-08 | $8.00 | $8.14 | $7.78 | $8.09 | $7.83 | 1,473,860 |
| 2021-01-07 | $8.49 | $8.49 | $7.90 | $7.99 | $7.74 | 2,106,700 |
| 2021-01-06 | $8.45 | $8.47 | $8.31 | $8.34 | $8.08 | 1,055,320 |
| 2021-01-05 | $8.51 | $8.68 | $8.45 | $8.48 | $8.21 | 886,260 |
| 2021-01-04 | $8.50 | $8.58 | $8.42 | $8.54 | $8.27 | 787,700 |
| 2021-01-01 | $8.48 | $8.48 | $8.48 | $8.48 | $8.21 | 0 |
| 2020-12-31 | $8.39 | $8.50 | $8.37 | $8.48 | $8.21 | 747,390 |
| 2020-12-30 | $8.35 | $8.46 | $8.32 | $8.40 | $8.13 | 1,022,100 |
| 2020-12-29 | $8.34 | $8.70 | $8.32 | $8.35 | $8.09 | 1,495,350 |
| 2020-12-28 | $8.50 | $8.53 | $8.30 | $8.33 | $8.07 | 1,392,150 |
| 2020-12-25 | $8.69 | $8.70 | $8.45 | $8.52 | $8.25 | 3,153,250 |
| 2020-12-24 | $9.04 | $9.04 | $8.60 | $8.69 | $8.41 | 2,345,100 |
| 2020-12-23 | $9.07 | $9.17 | $8.90 | $8.97 | $8.69 | 2,102,200 |
| 2020-12-22 | $9.45 | $9.46 | $9.11 | $9.13 | $8.84 | 5,126,600 |
| 2020-12-21 | $9.47 | $9.52 | $9.38 | $9.48 | $9.18 | 1,025,650 |
| 2020-12-18 | $9.46 | $9.51 | $9.41 | $9.47 | $9.17 | 715,500 |
| 2020-12-17 | $9.45 | $9.55 | $9.26 | $9.49 | $9.19 | 904,600 |
| 2020-12-16 | $9.39 | $9.50 | $9.36 | $9.45 | $9.15 | 641,960 |
| 2020-12-15 | $9.32 | $9.46 | $9.26 | $9.37 | $9.07 | 912,700 |
| 2020-12-14 | $9.43 | $9.45 | $9.29 | $9.34 | $9.04 | 1,471,400 |
| 2020-12-11 | $9.71 | $9.73 | $9.33 | $9.38 | $9.08 | 1,206,430 |
| 2020-12-10 | $9.69 | $9.74 | $9.57 | $9.70 | $9.39 | 948,960 |
| 2020-12-09 | $9.87 | $9.90 | $9.71 | $9.72 | $9.41 | 800,100 |
| 2020-12-08 | $9.79 | $9.93 | $9.77 | $9.87 | $9.56 | 1,100,120 |
| 2020-12-07 | $9.72 | $9.81 | $9.69 | $9.75 | $9.44 | 1,222,930 |
| 2020-12-04 | $9.82 | $9.82 | $9.69 | $9.74 | $9.43 | 569,610 |
| 2020-12-03 | $9.70 | $9.86 | $9.65 | $9.82 | $9.51 | 1,003,100 |
| 2020-12-02 | $9.74 | $9.75 | $9.67 | $9.69 | $9.38 | 622,830 |
| 2020-12-01 | $9.68 | $9.74 | $9.64 | $9.74 | $9.43 | 857,200 |
| 2020-11-30 | $9.78 | $9.86 | $9.70 | $9.71 | $9.40 | 982,500 |
| 2020-11-27 | $9.89 | $9.92 | $9.69 | $9.78 | $9.47 | 1,385,770 |
| 2020-11-26 | $9.93 | $10.01 | $9.00 | $9.89 | $9.58 | 1,089,190 |
| 2020-11-25 | $10.03 | $10.03 | $9.93 | $9.98 | $9.66 | 1,208,800 |
| 2020-11-24 | $10.03 | $10.07 | $10.01 | $10.01 | $9.69 | 1,134,500 |
| 2020-11-23 | $10.04 | $10.09 | $9.98 | $10.05 | $9.73 | 1,633,990 |
| 2020-11-20 | $9.99 | $10.04 | $9.98 | $10.04 | $9.72 | 1,077,930 |
| 2020-11-19 | $10.02 | $10.06 | $9.98 | $10.02 | $9.70 | 1,031,530 |
| 2020-11-18 | $9.96 | $10.03 | $9.94 | $10.00 | $9.68 | 1,169,210 |
| 2020-11-17 | $9.93 | $10.00 | $9.89 | $9.97 | $9.65 | 896,100 |
| 2020-11-16 | $9.97 | $10.03 | $9.93 | $9.96 | $9.64 | 1,680,670 |
| 2020-11-13 | $9.94 | $9.94 | $9.85 | $9.89 | $9.58 | 957,470 |
| 2020-11-12 | $9.90 | $9.94 | $9.85 | $9.94 | $9.63 | 1,575,650 |
| 2020-11-11 | $10.03 | $10.03 | $9.90 | $9.90 | $9.59 | 1,526,900 |
| 2020-11-10 | $10.10 | $10.14 | $10.00 | $10.02 | $9.70 | 1,829,900 |
| 2020-11-09 | $10.00 | $10.09 | $9.98 | $10.03 | $9.71 | 1,859,600 |
| 2020-11-06 | $10.06 | $10.06 | $9.94 | $9.98 | $9.66 | 1,379,400 |
| 2020-11-05 | $10.05 | $10.10 | $9.96 | $10.07 | $9.75 | 1,724,770 |
| 2020-11-04 | $10.07 | $10.09 | $9.91 | $9.99 | $9.67 | 934,550 |
| 2020-11-03 | $9.84 | $10.09 | $9.80 | $10.07 | $9.75 | 1,039,400 |
| 2020-11-02 | $9.85 | $9.93 | $9.73 | $9.84 | $9.53 | 1,408,830 |
| 2020-10-30 | $10.27 | $10.29 | $9.81 | $9.88 | $9.57 | 2,336,170 |
| 2020-10-29 | $10.26 | $10.34 | $10.23 | $10.26 | $9.94 | 1,088,400 |
| 2020-10-28 | $10.52 | $10.52 | $10.36 | $10.38 | $10.05 | 3,043,200 |
| 2020-10-27 | $10.38 | $10.50 | $10.29 | $10.49 | $10.16 | 1,927,080 |
| 2020-10-26 | $10.38 | $10.49 | $10.30 | $10.46 | $10.13 | 2,175,290 |
| 2020-10-23 | $10.13 | $10.58 | $10.13 | $10.37 | $10.04 | 3,394,270 |
| 2020-10-22 | $10.16 | $10.22 | $10.05 | $10.13 | $9.81 | 834,750 |
| 2020-10-21 | $10.23 | $10.26 | $10.15 | $10.19 | $9.87 | 781,020 |
| 2020-10-20 | $10.19 | $10.26 | $10.12 | $10.24 | $9.92 | 714,330 |
| 2020-10-19 | $10.25 | $10.27 | $10.14 | $10.21 | $9.89 | 1,208,700 |
| 2020-10-16 | $10.18 | $10.28 | $10.16 | $10.20 | $9.88 | 743,240 |
| 2020-10-15 | $10.26 | $10.36 | $10.17 | $10.20 | $9.88 | 816,200 |
| 2020-10-14 | $10.46 | $10.46 | $10.28 | $10.30 | $9.97 | 841,600 |
| 2020-10-13 | $10.50 | $10.50 | $10.39 | $10.43 | $10.10 | 1,065,920 |
| 2020-10-12 | $10.29 | $10.49 | $10.23 | $10.48 | $10.15 | 1,918,970 |
| 2020-10-09 | $10.16 | $10.31 | $10.04 | $10.27 | $9.94 | 2,142,470 |
| 2020-10-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.66 | 0 |
| 2020-10-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.66 | 0 |
| 2020-10-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.66 | 0 |
| 2020-10-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.66 | 0 |
| 2020-10-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.66 | 0 |
| 2020-10-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.66 | 0 |
| 2020-09-30 | $9.95 | $10.00 | $9.83 | $9.98 | $9.66 | 1,781,340 |
| 2020-09-29 | $9.94 | $10.00 | $9.91 | $9.99 | $9.67 | 912,980 |
| 2020-09-28 | $9.93 | $10.02 | $9.91 | $9.94 | $9.63 | 862,040 |
| 2020-09-25 | $10.19 | $10.21 | $9.90 | $9.93 | $9.62 | 1,537,820 |
| 2020-09-24 | $10.42 | $10.42 | $10.16 | $10.17 | $9.85 | 1,992,500 |
| 2020-09-23 | $10.43 | $10.51 | $10.41 | $10.44 | $10.11 | 780,400 |
| 2020-09-22 | $10.50 | $10.58 | $10.41 | $10.46 | $10.13 | 1,484,540 |
| 2020-09-21 | $10.42 | $10.60 | $10.41 | $10.60 | $10.26 | 2,557,970 |
| 2020-09-18 | $10.37 | $10.46 | $10.33 | $10.43 | $10.10 | 2,082,290 |
| 2020-09-17 | $10.50 | $10.50 | $10.36 | $10.37 | $10.04 | 973,310 |
| 2020-09-16 | $10.44 | $10.53 | $10.42 | $10.46 | $10.13 | 845,900 |
| 2020-09-15 | $10.52 | $10.59 | $10.36 | $10.48 | $10.15 | 1,154,880 |
| 2020-09-14 | $10.45 | $10.51 | $10.35 | $10.45 | $10.12 | 898,300 |
| 2020-09-11 | $10.34 | $10.44 | $10.20 | $10.36 | $10.03 | 1,747,290 |
| 2020-09-10 | $10.63 | $10.63 | $10.30 | $10.36 | $10.03 | 2,380,010 |
| 2020-09-09 | $10.53 | $10.65 | $10.46 | $10.58 | $10.25 | 1,930,220 |
| 2020-09-08 | $10.55 | $10.61 | $10.46 | $10.58 | $10.25 | 1,349,430 |
| 2020-09-07 | $10.43 | $10.66 | $10.43 | $10.50 | $10.17 | 2,563,600 |
| 2020-09-04 | $10.36 | $10.48 | $10.27 | $10.48 | $10.15 | 2,259,100 |
| 2020-09-03 | $10.50 | $10.54 | $10.42 | $10.45 | $10.12 | 1,574,120 |
| 2020-09-02 | $10.69 | $10.69 | $10.45 | $10.54 | $10.21 | 1,872,800 |
| 2020-09-01 | $10.45 | $10.50 | $10.40 | $10.46 | $10.13 | 1,461,880 |
| 2020-08-31 | $10.50 | $10.64 | $10.43 | $10.43 | $10.10 | 1,955,500 |
| 2020-08-28 | $10.49 | $10.52 | $10.39 | $10.52 | $10.19 | 1,090,050 |
| 2020-08-27 | $10.37 | $10.48 | $10.32 | $10.44 | $10.11 | 1,152,000 |
| 2020-08-26 | $10.57 | $10.57 | $10.35 | $10.37 | $10.04 | 1,513,310 |
| 2020-08-25 | $10.67 | $10.69 | $10.49 | $10.53 | $10.20 | 2,132,670 |
| 2020-08-24 | $10.71 | $10.71 | $10.58 | $10.65 | $10.31 | 1,741,500 |
| 2020-08-21 | $10.65 | $10.80 | $10.63 | $10.71 | $10.37 | 1,333,900 |
| 2020-08-20 | $10.78 | $10.78 | $10.64 | $10.72 | $10.38 | 1,473,000 |
| 2020-08-19 | $10.91 | $10.97 | $10.76 | $10.83 | $10.49 | 2,413,900 |
| 2020-08-18 | $10.89 | $11.00 | $10.80 | $10.90 | $10.55 | 2,628,960 |
| 2020-08-17 | $10.80 | $10.91 | $10.72 | $10.90 | $10.55 | 2,140,640 |
| 2020-08-14 | $10.88 | $10.89 | $10.68 | $10.81 | $10.47 | 1,903,000 |
| 2020-08-13 | $10.56 | $10.95 | $10.55 | $10.85 | $10.51 | 3,435,030 |
| 2020-08-12 | $10.86 | $10.87 | $10.40 | $10.52 | $10.19 | 5,455,650 |
| 2020-08-11 | $11.16 | $11.19 | $10.86 | $10.89 | $10.55 | 5,696,640 |
| 2020-08-10 | $11.60 | $11.74 | $11.02 | $11.25 | $10.89 | 5,769,490 |
| 2020-08-07 | $11.51 | $11.51 | $11.51 | $11.51 | $11.15 | 0 |
| 2020-08-06 | $11.70 | $11.78 | $11.42 | $11.51 | $11.15 | 4,072,990 |
| 2020-08-05 | $11.66 | $11.75 | $11.34 | $11.57 | $11.20 | 4,625,410 |
| 2020-08-04 | $11.70 | $11.91 | $11.61 | $11.74 | $11.37 | 6,645,840 |
| 2020-08-03 | $11.94 | $11.94 | $11.60 | $11.70 | $11.33 | 6,077,070 |
| 2020-07-31 | $11.44 | $11.54 | $11.26 | $11.52 | $11.16 | 3,162,180 |
| 2020-07-30 | $11.48 | $11.55 | $11.39 | $11.46 | $11.10 | 2,043,300 |
| 2020-07-29 | $11.30 | $11.55 | $11.18 | $11.52 | $11.16 | 3,875,610 |
| 2020-07-28 | $11.01 | $11.39 | $10.97 | $11.37 | $11.01 | 3,300,750 |
| 2020-07-27 | $11.41 | $11.55 | $10.90 | $11.00 | $10.65 | 4,206,700 |
| 2020-07-24 | $11.90 | $11.96 | $11.27 | $11.49 | $11.13 | 5,642,060 |
| 2020-07-23 | $11.82 | $12.05 | $11.61 | $12.02 | $11.64 | 5,420,390 |
| 2020-07-22 | $11.92 | $12.10 | $11.79 | $12.03 | $11.65 | 8,538,650 |
| 2020-07-21 | $11.85 | $11.96 | $11.77 | $11.89 | $11.51 | 4,854,190 |
| 2020-07-20 | $11.50 | $11.85 | $11.42 | $11.83 | $11.46 | 4,433,020 |
| 2020-07-17 | $11.42 | $11.46 | $11.12 | $11.38 | $11.02 | 4,330,770 |
| 2020-07-16 | $11.58 | $11.72 | $11.33 | $11.38 | $11.02 | 6,134,430 |
| 2020-07-15 | $11.99 | $11.99 | $11.61 | $11.63 | $11.26 | 4,902,580 |
| 2020-07-14 | $11.88 | $11.92 | $11.52 | $11.77 | $11.40 | 6,709,020 |
| 2020-07-13 | $12.05 | $12.20 | $11.73 | $11.87 | $11.49 | 7,659,660 |
| 2020-07-10 | $11.49 | $11.79 | $11.33 | $11.71 | $11.34 | 4,762,450 |
| 2020-07-09 | $11.20 | $11.57 | $11.17 | $11.45 | $11.09 | 3,993,630 |
| 2020-07-08 | $11.06 | $11.30 | $11.02 | $11.22 | $10.86 | 3,637,220 |
| 2020-07-07 | $11.29 | $11.39 | $11.03 | $11.07 | $10.72 | 7,588,850 |
| 2020-07-06 | $10.86 | $11.35 | $10.84 | $11.25 | $10.89 | 5,618,450 |
| 2020-07-03 | $10.61 | $10.79 | $10.56 | $10.79 | $10.45 | 3,292,710 |
| 2020-07-02 | $10.42 | $10.64 | $10.42 | $10.60 | $10.26 | 2,195,260 |
| 2020-07-01 | $10.50 | $10.60 | $10.39 | $10.47 | $10.14 | 1,401,310 |
| 2020-06-30 | $10.37 | $10.48 | $10.29 | $10.46 | $10.13 | 1,714,540 |
| 2020-06-29 | $10.28 | $10.30 | $10.17 | $10.27 | $9.94 | 838,400 |
| 2020-06-26 | $10.31 | $10.31 | $10.31 | $10.31 | $9.98 | 0 |
| 2020-06-25 | $10.31 | $10.31 | $10.31 | $10.31 | $9.98 | 0 |
| 2020-06-24 | $10.18 | $10.33 | $10.09 | $10.31 | $9.98 | 1,213,320 |
| 2020-06-23 | $10.40 | $10.40 | $10.11 | $10.28 | $9.83 | 891,210 |
| 2020-06-22 | $10.28 | $10.44 | $10.23 | $10.34 | $9.89 | 1,134,470 |
| 2020-06-19 | $10.25 | $10.33 | $10.21 | $10.28 | $9.83 | 1,024,370 |
| 2020-06-18 | $10.23 | $10.37 | $10.18 | $10.27 | $9.82 | 1,339,400 |
| 2020-06-17 | $10.18 | $10.26 | $10.13 | $10.25 | $9.80 | 1,081,830 |
| 2020-06-16 | $10.14 | $10.21 | $10.12 | $10.16 | $9.72 | 920,040 |
| 2020-06-15 | $10.21 | $10.25 | $10.07 | $10.15 | $9.71 | 1,742,460 |
| 2020-06-12 | $10.20 | $10.36 | $10.19 | $10.23 | $9.78 | 1,569,190 |
| 2020-06-11 | $10.47 | $10.47 | $10.30 | $10.32 | $9.87 | 1,471,210 |
| 2020-06-10 | $10.57 | $10.57 | $10.37 | $10.47 | $10.01 | 807,550 |
| 2020-06-09 | $10.48 | $10.49 | $10.37 | $10.49 | $10.03 | 1,367,850 |
| 2020-06-08 | $10.66 | $10.66 | $10.42 | $10.42 | $9.96 | 1,451,630 |
| 2020-06-05 | $10.52 | $10.71 | $10.45 | $10.64 | $10.17 | 2,144,050 |
| 2020-06-04 | $10.58 | $10.64 | $10.48 | $10.52 | $10.06 | 1,330,640 |
| 2020-06-03 | $10.67 | $10.78 | $10.46 | $10.55 | $10.09 | 3,012,540 |
| 2020-06-02 | $10.74 | $10.85 | $10.65 | $10.67 | $10.20 | 2,345,300 |
| 2020-06-01 | $10.70 | $10.79 | $10.58 | $10.74 | $10.27 | 3,302,430 |
| 2020-05-29 | $10.50 | $10.82 | $10.32 | $10.66 | $10.19 | 4,220,130 |
| 2020-05-28 | $10.35 | $10.47 | $10.21 | $10.46 | $10.00 | 1,949,420 |
| 2020-05-27 | $10.42 | $10.45 | $10.22 | $10.35 | $9.90 | 1,858,160 |
| 2020-05-26 | $10.39 | $10.45 | $10.22 | $10.42 | $9.96 | 2,859,900 |
| 2020-05-25 | $10.20 | $10.56 | $10.13 | $10.46 | $10.00 | 4,111,790 |
| 2020-05-22 | $10.36 | $10.36 | $10.00 | $10.10 | $9.66 | 2,030,220 |
| 2020-05-21 | $10.27 | $10.40 | $10.15 | $10.28 | $9.83 | 1,754,220 |
| 2020-05-20 | $10.37 | $10.37 | $10.10 | $10.18 | $9.73 | 2,107,590 |
| 2020-05-19 | $10.10 | $10.48 | $10.10 | $10.41 | $9.95 | 3,920,470 |
| 2020-05-18 | $10.16 | $10.16 | $9.86 | $10.08 | $9.64 | 1,785,020 |
| 2020-05-15 | $10.18 | $10.37 | $10.07 | $10.15 | $9.71 | 3,004,590 |
| 2020-05-14 | $9.88 | $10.03 | $9.88 | $9.99 | $9.55 | 1,678,400 |
| 2020-05-13 | $9.77 | $9.90 | $9.76 | $9.88 | $9.45 | 595,120 |
| 2020-05-12 | $9.87 | $9.91 | $9.75 | $9.82 | $9.39 | 789,000 |
| 2020-05-11 | $9.98 | $10.02 | $9.82 | $9.90 | $9.47 | 1,003,160 |
| 2020-05-08 | $9.71 | $10.00 | $9.67 | $9.97 | $9.53 | 2,012,820 |
| 2020-05-07 | $9.73 | $9.73 | $9.65 | $9.65 | $9.23 | 694,460 |
| 2020-05-06 | $9.66 | $9.74 | $9.63 | $9.72 | $9.30 | 1,013,820 |
| 2020-05-05 | $9.76 | $9.76 | $9.76 | $9.76 | $9.33 | 0 |
| 2020-05-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.33 | 0 |
| 2020-05-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.33 | 0 |
| 2020-04-30 | $9.73 | $9.80 | $9.62 | $9.76 | $9.33 | 1,894,650 |
| 2020-04-29 | $9.75 | $9.80 | $9.68 | $9.75 | $9.32 | 387,240 |
| 2020-04-28 | $9.85 | $9.91 | $9.62 | $9.73 | $9.30 | 1,117,170 |
| 2020-04-27 | $9.99 | $9.99 | $9.85 | $9.92 | $9.49 | 641,220 |
| 2020-04-24 | $10.05 | $10.05 | $9.87 | $9.94 | $9.51 | 1,251,150 |
| 2020-04-23 | $10.18 | $10.19 | $10.06 | $10.07 | $9.63 | 1,242,660 |
| 2020-04-22 | $10.12 | $10.19 | $10.02 | $10.15 | $9.71 | 930,960 |
| 2020-04-21 | $10.36 | $10.36 | $10.09 | $10.19 | $9.74 | 1,530,000 |
| 2020-04-20 | $9.99 | $10.27 | $9.95 | $10.17 | $9.73 | 1,649,590 |
| 2020-04-17 | $9.95 | $10.00 | $9.90 | $9.98 | $9.54 | 937,100 |
| 2020-04-16 | $9.91 | $9.96 | $9.85 | $9.91 | $9.48 | 1,200,070 |
| 2020-04-15 | $10.08 | $10.08 | $9.95 | $9.95 | $9.51 | 966,420 |
| 2020-04-14 | $10.01 | $10.22 | $10.00 | $10.08 | $9.64 | 798,530 |
| 2020-04-13 | $10.00 | $10.09 | $9.91 | $10.07 | $9.63 | 1,044,980 |
| 2020-04-10 | $10.35 | $10.35 | $10.05 | $10.08 | $9.64 | 1,269,100 |
| 2020-04-09 | $10.30 | $10.43 | $10.28 | $10.32 | $9.87 | 1,452,400 |
| 2020-04-08 | $10.35 | $10.35 | $10.20 | $10.26 | $9.81 | 1,380,300 |
| 2020-04-07 | $10.36 | $10.41 | $10.28 | $10.38 | $9.93 | 1,520,200 |
| 2020-04-06 | $10.24 | $10.24 | $10.24 | $10.24 | $9.79 | 0 |
| 2020-04-03 | $10.05 | $10.41 | $10.05 | $10.24 | $9.79 | 893,770 |
| 2020-04-02 | $10.14 | $10.30 | $10.06 | $10.30 | $9.85 | 1,080,080 |
| 2020-04-01 | $10.41 | $10.41 | $10.18 | $10.21 | $9.76 | 1,344,440 |
| 2020-03-31 | $10.49 | $10.49 | $10.25 | $10.45 | $9.99 | 2,079,420 |
| 2020-03-30 | $11.06 | $11.06 | $10.15 | $10.49 | $10.03 | 4,963,050 |
| 2020-03-27 | $10.76 | $10.92 | $10.58 | $10.80 | $10.33 | 3,996,990 |
| 2020-03-26 | $10.24 | $10.65 | $10.14 | $10.57 | $10.11 | 3,482,140 |
| 2020-03-25 | $10.00 | $10.25 | $9.98 | $10.25 | $9.80 | 2,299,170 |
| 2020-03-24 | $9.87 | $9.87 | $9.72 | $9.86 | $9.43 | 1,398,940 |
| 2020-03-23 | $10.00 | $10.01 | $9.65 | $9.77 | $9.34 | 1,926,200 |
| 2020-03-20 | $10.04 | $10.17 | $9.97 | $10.06 | $9.62 | 1,067,770 |
| 2020-03-19 | $9.94 | $10.01 | $9.80 | $9.99 | $9.55 | 1,772,500 |
| 2020-03-18 | $10.19 | $10.35 | $9.89 | $9.89 | $9.46 | 2,382,700 |
| 2020-03-17 | $10.01 | $10.26 | $9.88 | $10.09 | $9.65 | 2,723,100 |
| 2020-03-16 | $10.54 | $10.54 | $10.15 | $10.15 | $9.71 | 2,691,610 |
| 2020-03-13 | $10.32 | $10.47 | $10.15 | $10.47 | $10.01 | 2,873,060 |
| 2020-03-12 | $10.71 | $10.71 | $10.49 | $10.66 | $10.19 | 2,050,660 |
| 2020-03-11 | $10.96 | $10.97 | $10.67 | $10.68 | $10.21 | 2,246,840 |
| 2020-03-10 | $10.68 | $10.88 | $10.33 | $10.88 | $10.40 | 3,904,790 |
| 2020-03-09 | $11.11 | $11.15 | $10.67 | $10.81 | $10.34 | 6,295,940 |
| 2020-03-06 | $10.80 | $10.97 | $10.72 | $10.87 | $10.39 | 3,948,780 |
| 2020-03-05 | $10.51 | $10.73 | $10.51 | $10.68 | $10.21 | 3,142,170 |
| 2020-03-04 | $10.30 | $10.45 | $10.28 | $10.45 | $9.99 | 1,504,240 |
| 2020-03-03 | $10.45 | $10.53 | $10.31 | $10.34 | $9.89 | 2,857,850 |
| 2020-03-02 | $10.04 | $10.38 | $10.04 | $10.31 | $9.86 | 2,445,090 |
| 2020-02-28 | $10.21 | $10.33 | $9.95 | $10.04 | $9.60 | 5,076,650 |
| 2020-02-27 | $10.40 | $10.53 | $10.38 | $10.47 | $10.01 | 1,950,040 |
| 2020-02-26 | $10.23 | $10.52 | $10.17 | $10.39 | $9.94 | 3,119,010 |
| 2020-02-25 | $10.44 | $10.51 | $10.11 | $10.41 | $9.95 | 5,132,630 |
| 2020-02-24 | $10.68 | $10.81 | $10.62 | $10.68 | $10.21 | 2,818,690 |
| 2020-02-21 | $10.79 | $10.93 | $10.74 | $10.77 | $10.30 | 2,842,700 |
| 2020-02-20 | $10.62 | $10.83 | $10.52 | $10.79 | $10.32 | 2,561,990 |
| 2020-02-19 | $10.48 | $10.75 | $10.45 | $10.62 | $10.16 | 2,913,840 |
| 2020-02-18 | $10.49 | $10.55 | $10.34 | $10.55 | $10.09 | 2,710,250 |
| 2020-02-17 | $10.11 | $10.40 | $10.05 | $10.40 | $9.95 | 3,135,750 |
| 2020-02-14 | $10.12 | $10.18 | $10.04 | $10.09 | $9.65 | 2,663,860 |
| 2020-02-13 | $10.17 | $10.31 | $10.05 | $10.10 | $9.66 | 3,070,600 |
| 2020-02-12 | $10.15 | $10.27 | $10.14 | $10.23 | $9.78 | 2,100,050 |
| 2020-02-11 | $10.15 | $10.30 | $10.12 | $10.16 | $9.72 | 2,244,140 |
| 2020-02-10 | $10.00 | $10.21 | $9.90 | $10.19 | $9.74 | 3,284,390 |
| 2020-02-07 | $10.00 | $10.15 | $9.91 | $10.08 | $9.64 | 3,642,300 |
| 2020-02-06 | $9.91 | $10.18 | $9.81 | $10.07 | $9.63 | 4,389,480 |
| 2020-02-05 | $9.74 | $10.09 | $9.70 | $9.91 | $9.48 | 4,216,480 |
| 2020-02-04 | $9.20 | $9.89 | $9.20 | $9.77 | $9.34 | 6,093,900 |
| 2020-02-03 | $10.13 | $10.13 | $10.13 | $10.13 | $9.69 | 622,200 |
| 2020-01-31 | $11.25 | $11.25 | $11.25 | $11.25 | $10.76 | 0 |
| 2020-01-30 | $11.25 | $11.25 | $11.25 | $11.25 | $10.76 | 0 |
| 2020-01-29 | $11.25 | $11.25 | $11.25 | $11.25 | $10.76 | 0 |
| 2020-01-28 | $11.25 | $11.25 | $11.25 | $11.25 | $10.76 | 0 |
| 2020-01-27 | $11.25 | $11.25 | $11.25 | $11.25 | $10.76 | 0 |
| 2020-01-24 | $11.25 | $11.25 | $11.25 | $11.25 | $10.76 | 0 |
| 2020-01-23 | $11.65 | $11.65 | $11.18 | $11.25 | $10.76 | 5,200,670 |
| 2020-01-22 | $12.06 | $12.06 | $11.60 | $11.77 | $11.26 | 4,677,110 |
| 2020-01-21 | $12.17 | $12.33 | $11.93 | $12.02 | $11.49 | 5,387,600 |
| 2020-01-20 | $11.76 | $11.98 | $11.71 | $11.98 | $11.46 | 2,803,490 |
| 2020-01-17 | $11.77 | $11.86 | $11.71 | $11.82 | $11.30 | 1,710,790 |
| 2020-01-16 | $11.83 | $11.97 | $11.71 | $11.77 | $11.26 | 2,144,160 |
| 2020-01-15 | $11.85 | $11.99 | $11.75 | $11.83 | $11.31 | 2,296,800 |
| 2020-01-14 | $12.01 | $12.07 | $11.88 | $11.94 | $11.42 | 3,112,400 |
| 2020-01-13 | $11.99 | $12.15 | $11.81 | $12.00 | $11.48 | 5,002,300 |
| 2020-01-10 | $11.62 | $12.03 | $11.55 | $11.91 | $11.39 | 7,190,550 |
| 2020-01-09 | $11.51 | $11.63 | $11.47 | $11.55 | $11.05 | 2,590,680 |
| 2020-01-08 | $11.57 | $11.62 | $11.40 | $11.43 | $10.93 | 3,260,110 |
| 2020-01-07 | $11.58 | $11.67 | $11.50 | $11.62 | $11.11 | 3,110,470 |
| 2020-01-06 | $11.50 | $11.57 | $11.37 | $11.55 | $11.05 | 3,108,550 |
| 2020-01-03 | $11.60 | $11.60 | $11.46 | $11.51 | $11.01 | 2,826,920 |
| 2020-01-02 | $11.48 | $11.65 | $11.40 | $11.54 | $11.04 | 2,857,640 |
| 2020-01-01 | $11.39 | $11.39 | $11.39 | $11.39 | $10.89 | 0 |
| 2019-12-31 | $11.28 | $11.46 | $11.25 | $11.39 | $10.89 | 2,480,590 |
| 2019-12-30 | $11.21 | $11.31 | $11.00 | $11.30 | $10.81 | 1,976,490 |
| 2019-12-27 | $11.23 | $11.38 | $11.21 | $11.24 | $10.75 | 2,867,200 |
| 2019-12-26 | $11.11 | $11.23 | $11.11 | $11.22 | $10.73 | 1,617,120 |
| 2019-12-25 | $11.23 | $11.23 | $11.07 | $11.16 | $10.67 | 1,481,000 |
| 2019-12-24 | $11.04 | $11.23 | $11.04 | $11.22 | $10.73 | 1,478,300 |
| 2019-12-23 | $11.36 | $11.37 | $11.03 | $11.07 | $10.59 | 2,206,410 |
| 2019-12-20 | $11.41 | $11.51 | $11.34 | $11.37 | $10.87 | 1,606,210 |
| 2019-12-19 | $11.33 | $11.45 | $11.28 | $11.41 | $10.91 | 1,815,520 |
| 2019-12-18 | $11.33 | $11.45 | $11.30 | $11.32 | $10.83 | 2,278,310 |
| 2019-12-17 | $11.20 | $11.50 | $11.18 | $11.40 | $10.90 | 3,077,000 |
| 2019-12-16 | $11.16 | $11.27 | $11.14 | $11.25 | $10.76 | 2,826,590 |
| 2019-12-13 | $11.00 | $11.26 | $11.00 | $11.13 | $10.64 | 3,107,500 |
| 2019-12-12 | $11.04 | $11.05 | $10.84 | $10.88 | $10.40 | 1,815,300 |
| 2019-12-11 | $11.10 | $11.19 | $11.01 | $11.02 | $10.54 | 1,475,530 |
| 2019-12-10 | $11.11 | $11.20 | $11.05 | $11.16 | $10.67 | 1,319,350 |
| 2019-12-09 | $11.03 | $11.18 | $11.00 | $11.16 | $10.67 | 2,145,150 |
| 2019-12-06 | $11.02 | $11.04 | $10.91 | $11.01 | $10.53 | 1,404,100 |
| 2019-12-05 | $10.89 | $11.05 | $10.83 | $11.02 | $10.54 | 2,065,300 |
| 2019-12-04 | $10.79 | $10.87 | $10.71 | $10.86 | $10.39 | 1,555,630 |
| 2019-12-03 | $10.65 | $10.81 | $10.65 | $10.81 | $10.34 | 1,189,330 |
| 2019-12-02 | $10.79 | $10.86 | $10.72 | $10.73 | $10.26 | 1,497,240 |
| 2019-11-29 | $10.76 | $10.80 | $10.68 | $10.79 | $10.32 | 1,248,870 |
| 2019-11-28 | $10.65 | $10.80 | $10.65 | $10.76 | $10.29 | 1,218,830 |
| 2019-11-27 | $10.65 | $10.79 | $10.65 | $10.68 | $10.21 | 1,349,000 |
| 2019-11-26 | $10.86 | $10.88 | $10.73 | $10.73 | $10.26 | 1,336,170 |
| 2019-11-25 | $10.88 | $10.98 | $10.75 | $10.82 | $10.35 | 2,293,100 |
| 2019-11-22 | $11.10 | $11.24 | $10.82 | $10.92 | $10.44 | 2,808,990 |
| 2019-11-21 | $11.08 | $11.17 | $11.02 | $11.09 | $10.61 | 1,387,750 |
| 2019-11-20 | $11.29 | $11.32 | $11.10 | $11.12 | $10.63 | 2,429,930 |
| 2019-11-19 | $11.14 | $11.34 | $11.11 | $11.28 | $10.79 | 2,764,080 |
| 2019-11-18 | $11.10 | $11.26 | $10.96 | $11.15 | $10.66 | 2,131,710 |
| 2019-11-15 | $11.26 | $11.26 | $11.05 | $11.07 | $10.59 | 2,337,250 |
| 2019-11-14 | $11.30 | $11.39 | $11.23 | $11.28 | $10.79 | 2,328,620 |
| 2019-11-13 | $11.43 | $11.44 | $11.16 | $11.29 | $10.80 | 2,542,320 |
| 2019-11-12 | $11.49 | $11.49 | $11.11 | $11.33 | $10.83 | 3,381,500 |
| 2019-11-11 | $11.78 | $11.78 | $11.34 | $11.40 | $10.90 | 4,583,910 |
| 2019-11-08 | $12.10 | $12.14 | $11.91 | $11.91 | $11.39 | 3,297,380 |
| 2019-11-07 | $11.90 | $12.17 | $11.71 | $12.00 | $11.48 | 5,178,410 |
| 2019-11-06 | $12.31 | $12.43 | $11.80 | $11.88 | $11.36 | 6,965,370 |
| 2019-11-05 | $12.85 | $12.89 | $12.29 | $12.34 | $11.80 | 7,110,480 |
| 2019-11-04 | $12.73 | $13.04 | $12.41 | $12.97 | $12.40 | 8,383,310 |
| 2019-11-01 | $12.35 | $12.70 | $12.19 | $12.70 | $12.14 | 5,455,560 |
| 2019-10-31 | $12.57 | $12.65 | $12.22 | $12.39 | $11.85 | 5,999,020 |
| 2019-10-30 | $12.87 | $13.10 | $12.36 | $12.57 | $12.02 | 8,981,340 |
| 2019-10-29 | $13.04 | $13.36 | $12.92 | $12.93 | $12.36 | 9,519,500 |
| 2019-10-28 | $13.06 | $13.10 | $12.82 | $12.98 | $12.41 | 11,249,890 |
| 2019-10-25 | $14.00 | $14.22 | $13.31 | $13.40 | $12.81 | 13,486,570 |
| 2019-10-24 | $13.84 | $14.30 | $13.55 | $14.28 | $13.66 | 13,590,470 |
| 2019-10-23 | $13.89 | $14.37 | $13.62 | $13.70 | $13.10 | 14,476,820 |
| 2019-10-22 | $13.40 | $14.35 | $13.22 | $14.05 | $13.44 | 18,239,520 |
| 2019-10-21 | $12.89 | $13.44 | $12.70 | $13.40 | $12.81 | 12,205,940 |
| 2019-10-18 | $12.76 | $13.09 | $12.58 | $12.89 | $12.33 | 9,483,920 |
| 2019-10-17 | $12.96 | $13.16 | $12.64 | $12.76 | $12.20 | 9,197,660 |
| 2019-10-16 | $12.30 | $13.18 | $12.20 | $12.84 | $12.28 | 13,256,370 |
| 2019-10-15 | $12.25 | $12.64 | $12.16 | $12.38 | $11.84 | 8,163,670 |
| 2019-10-14 | $12.25 | $12.45 | $12.12 | $12.26 | $11.72 | 7,287,150 |
| 2019-10-11 | $12.32 | $12.45 | $12.15 | $12.19 | $11.66 | 11,555,140 |
| 2019-10-10 | $12.19 | $12.90 | $12.06 | $12.70 | $12.14 | 22,923,490 |
| 2019-10-09 | $12.54 | $12.54 | $12.54 | $12.54 | $11.99 | 2,966,720 |
| 2019-10-08 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-10-07 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-10-04 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-10-03 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-10-02 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-10-01 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-09-30 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-09-27 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-09-26 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-09-25 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-09-24 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-09-23 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-09-20 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-09-19 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-09-18 | $11.40 | $11.40 | $11.40 | $11.40 | $10.90 | 0 |
| 2019-09-17 | $11.65 | $11.70 | $11.32 | $11.40 | $10.90 | 3,349,650 |
| 2019-09-16 | $11.75 | $11.76 | $11.61 | $11.65 | $11.14 | 3,201,110 |
| 2019-09-13 | $11.69 | $11.69 | $11.69 | $11.69 | $11.18 | 0 |
| 2019-09-12 | $11.69 | $11.76 | $11.61 | $11.69 | $11.18 | 2,354,950 |
| 2019-09-11 | $11.62 | $11.92 | $11.60 | $11.69 | $11.18 | 4,398,830 |
| 2019-09-10 | $11.70 | $11.75 | $11.58 | $11.67 | $11.16 | 3,102,130 |
| 2019-09-09 | $11.69 | $11.70 | $11.54 | $11.70 | $11.19 | 4,688,220 |
| 2019-09-06 | $11.30 | $11.66 | $11.28 | $11.64 | $11.13 | 7,683,600 |
| 2019-09-05 | $11.19 | $11.39 | $11.19 | $11.25 | $10.76 | 3,398,380 |
| 2019-09-04 | $11.06 | $11.14 | $10.97 | $11.14 | $10.65 | 2,318,710 |
| 2019-09-03 | $11.13 | $11.18 | $11.00 | $11.07 | $10.59 | 1,876,640 |
| 2019-09-02 | $10.88 | $11.16 | $10.81 | $11.12 | $10.63 | 2,262,400 |
| 2019-08-30 | $11.28 | $11.36 | $10.91 | $10.91 | $10.43 | 3,302,370 |
| 2019-08-29 | $11.25 | $11.44 | $11.15 | $11.19 | $10.70 | 3,344,430 |
| 2019-08-28 | $11.28 | $11.30 | $11.12 | $11.14 | $10.65 | 2,204,880 |
| 2019-08-27 | $11.17 | $11.39 | $11.17 | $11.29 | $10.80 | 2,869,710 |
| 2019-08-26 | $11.08 | $11.27 | $11.00 | $11.20 | $10.71 | 2,654,010 |
| 2019-08-23 | $11.27 | $11.43 | $11.18 | $11.27 | $10.78 | 3,433,870 |
| 2019-08-22 | $11.24 | $11.36 | $11.09 | $11.25 | $10.76 | 2,595,570 |
| 2019-08-21 | $11.19 | $11.43 | $11.07 | $11.23 | $10.74 | 3,534,870 |
| 2019-08-20 | $11.16 | $11.30 | $11.00 | $11.08 | $10.60 | 3,511,460 |
| 2019-08-19 | $10.90 | $11.45 | $10.90 | $11.26 | $10.77 | 5,001,040 |
| 2019-08-16 | $10.63 | $10.90 | $10.63 | $10.75 | $10.28 | 2,276,400 |
| 2019-08-15 | $10.35 | $10.70 | $10.29 | $10.70 | $10.23 | 1,844,170 |
| 2019-08-14 | $10.71 | $10.82 | $10.63 | $10.65 | $10.18 | 2,089,600 |
| 2019-08-13 | $10.48 | $10.61 | $10.40 | $10.56 | $10.10 | 1,280,100 |
| 2019-08-12 | $10.30 | $10.59 | $10.30 | $10.56 | $10.10 | 1,546,390 |
| 2019-08-09 | $10.44 | $10.60 | $10.34 | $10.34 | $9.89 | 1,626,800 |
| 2019-08-08 | $10.36 | $10.49 | $10.33 | $10.44 | $9.98 | 1,928,400 |
| 2019-08-07 | $10.60 | $10.64 | $10.33 | $10.34 | $9.89 | 2,268,180 |
| 2019-08-06 | $10.78 | $10.80 | $10.24 | $10.53 | $10.07 | 4,880,410 |
| 2019-08-05 | $11.20 | $11.27 | $10.94 | $10.95 | $10.47 | 3,534,150 |
| 2019-08-02 | $11.15 | $11.33 | $11.15 | $11.22 | $10.73 | 3,192,430 |
| 2019-08-01 | $11.51 | $11.66 | $11.37 | $11.46 | $10.96 | 2,971,720 |
| 2019-07-31 | $11.65 | $11.70 | $11.50 | $11.59 | $11.08 | 3,274,120 |
| 2019-07-30 | $11.84 | $11.85 | $11.69 | $11.72 | $11.21 | 3,265,120 |
| 2019-07-29 | $11.91 | $11.92 | $11.77 | $11.85 | $11.33 | 4,125,580 |
| 2019-07-26 | $11.80 | $12.15 | $11.68 | $12.03 | $11.50 | 7,921,510 |
| 2019-07-25 | $11.58 | $11.98 | $11.47 | $11.90 | $11.38 | 6,911,820 |
| 2019-07-24 | $11.72 | $11.76 | $11.55 | $11.62 | $11.11 | 3,098,200 |
| 2019-07-23 | $11.40 | $11.65 | $11.34 | $11.64 | $11.13 | 2,878,830 |
| 2019-07-22 | $11.61 | $11.68 | $11.26 | $11.44 | $10.94 | 2,484,800 |
| 2019-07-19 | $11.58 | $11.75 | $11.42 | $11.52 | $11.02 | 2,506,920 |
| 2019-07-18 | $11.60 | $11.76 | $11.37 | $11.45 | $10.95 | 3,990,270 |
| 2019-07-17 | $11.60 | $11.71 | $11.51 | $11.64 | $11.13 | 3,883,500 |
| 2019-07-16 | $11.30 | $11.64 | $11.23 | $11.64 | $11.13 | 5,383,230 |
| 2019-07-15 | $11.32 | $11.43 | $11.15 | $11.39 | $10.89 | 4,515,630 |
| 2019-07-12 | $10.88 | $11.28 | $10.88 | $11.28 | $10.79 | 5,426,870 |
| 2019-07-11 | $10.98 | $11.01 | $10.80 | $10.88 | $10.40 | 1,403,700 |
| 2019-07-10 | $10.96 | $10.97 | $10.81 | $10.88 | $10.40 | 1,082,550 |
| 2019-07-09 | $10.80 | $10.96 | $10.78 | $10.86 | $10.39 | 1,880,400 |
| 2019-07-08 | $11.18 | $11.19 | $10.78 | $10.78 | $10.31 | 3,170,310 |
| 2019-07-05 | $11.18 | $11.26 | $11.12 | $11.22 | $10.73 | 1,365,290 |
| 2019-07-04 | $11.26 | $11.34 | $11.12 | $11.17 | $10.68 | 2,117,890 |
| 2019-07-03 | $11.18 | $11.30 | $11.15 | $11.25 | $10.76 | 3,035,120 |
| 2019-07-02 | $11.25 | $11.32 | $11.18 | $11.22 | $10.73 | 3,201,820 |
| 2019-07-01 | $11.51 | $11.51 | $11.25 | $11.31 | $10.82 | 5,747,410 |
| 2019-06-28 | $11.03 | $11.32 | $10.83 | $11.18 | $10.69 | 5,959,000 |
| 2019-06-27 | $10.91 | $11.06 | $10.91 | $11.01 | $10.53 | 2,170,140 |
| 2019-06-26 | $11.07 | $11.10 | $10.90 | $10.92 | $10.44 | 2,974,530 |
| 2019-06-25 | $11.07 | $11.25 | $10.87 | $11.20 | $10.71 | 4,382,170 |
| 2019-06-24 | $11.01 | $11.15 | $11.00 | $11.04 | $10.56 | 3,005,110 |
| 2019-06-21 | $10.90 | $11.05 | $10.86 | $11.03 | $10.55 | 3,507,250 |
| 2019-06-20 | $10.85 | $11.13 | $10.80 | $11.04 | $10.40 | 3,597,690 |
| 2019-06-19 | $11.11 | $11.16 | $10.85 | $10.85 | $10.22 | 3,229,580 |
| 2019-06-18 | $10.70 | $10.72 | $10.56 | $10.69 | $10.07 | 1,437,100 |
| 2019-06-17 | $10.61 | $10.75 | $10.51 | $10.65 | $10.03 | 1,797,600 |
| 2019-06-14 | $10.71 | $10.89 | $10.52 | $10.61 | $9.99 | 2,492,370 |
| 2019-06-13 | $10.73 | $10.78 | $10.59 | $10.72 | $10.10 | 2,095,600 |
| 2019-06-12 | $10.71 | $10.84 | $10.68 | $10.70 | $10.08 | 2,094,550 |
| 2019-06-11 | $10.45 | $10.80 | $10.40 | $10.74 | $10.11 | 2,861,390 |
| 2019-06-10 | $10.24 | $10.46 | $10.24 | $10.43 | $9.82 | 1,817,710 |
| 2019-06-07 | $10.23 | $10.23 | $10.23 | $10.23 | $9.63 | 0 |
| 2019-06-06 | $10.46 | $10.59 | $10.23 | $10.23 | $9.63 | 2,162,850 |
| 2019-06-05 | $10.58 | $10.70 | $10.47 | $10.55 | $9.94 | 1,968,120 |
| 2019-06-04 | $10.60 | $10.69 | $10.35 | $10.48 | $9.87 | 2,565,930 |
| 2019-06-03 | $10.72 | $10.84 | $10.52 | $10.69 | $10.07 | 3,101,530 |
| 2019-05-31 | $10.78 | $10.88 | $10.67 | $10.69 | $10.07 | 2,162,210 |
| 2019-05-30 | $10.82 | $10.89 | $10.58 | $10.77 | $10.14 | 3,143,270 |
| 2019-05-29 | $10.87 | $10.96 | $10.72 | $10.82 | $10.19 | 2,663,520 |
| 2019-05-28 | $10.86 | $11.06 | $10.81 | $10.92 | $10.28 | 3,677,500 |
| 2019-05-27 | $10.64 | $10.91 | $10.56 | $10.85 | $10.22 | 3,171,100 |
| 2019-05-24 | $10.67 | $10.73 | $10.50 | $10.59 | $9.97 | 2,840,810 |
| 2019-05-23 | $10.85 | $10.85 | $10.60 | $10.67 | $10.05 | 3,387,260 |
| 2019-05-22 | $11.14 | $11.14 | $10.83 | $10.91 | $10.27 | 3,692,150 |
| 2019-05-21 | $11.03 | $11.15 | $10.92 | $11.10 | $10.45 | 4,368,520 |
| 2019-05-20 | $11.10 | $11.18 | $10.77 | $11.01 | $10.37 | 2,851,000 |
| 2019-05-17 | $11.51 | $11.58 | $11.00 | $11.06 | $10.42 | 5,742,660 |
| 2019-05-16 | $11.55 | $11.62 | $11.40 | $11.54 | $10.87 | 4,780,660 |
| 2019-05-15 | $11.25 | $11.64 | $11.20 | $11.55 | $10.88 | 5,765,720 |
| 2019-05-14 | $11.13 | $11.35 | $10.92 | $11.06 | $10.42 | 4,389,990 |
| 2019-05-13 | $11.22 | $11.47 | $11.13 | $11.37 | $10.71 | 5,399,930 |
| 2019-05-10 | $11.20 | $11.38 | $10.90 | $11.37 | $10.71 | 5,557,650 |
| 2019-05-09 | $11.00 | $11.18 | $10.93 | $10.96 | $10.32 | 2,816,950 |
| 2019-05-08 | $10.98 | $11.33 | $10.82 | $11.02 | $10.38 | 3,977,280 |
| 2019-05-07 | $11.30 | $11.48 | $10.90 | $11.16 | $10.51 | 4,902,520 |
| 2019-05-06 | $12.16 | $12.16 | $11.15 | $11.15 | $10.50 | 8,360,310 |
| 2019-05-03 | $12.39 | $12.39 | $12.39 | $12.39 | $11.67 | 0 |
| 2019-05-02 | $12.39 | $12.39 | $12.39 | $12.39 | $11.67 | 0 |
| 2019-05-01 | $12.39 | $12.39 | $12.39 | $12.39 | $11.67 | 0 |
| 2019-04-30 | $11.87 | $12.39 | $11.86 | $12.39 | $11.67 | 5,828,210 |
| 2019-04-29 | $12.47 | $12.71 | $11.82 | $11.90 | $11.21 | 7,109,760 |
| 2019-04-26 | $12.58 | $12.80 | $12.50 | $12.62 | $11.89 | 4,700,670 |
| 2019-04-25 | $13.05 | $13.17 | $12.61 | $12.64 | $11.90 | 5,880,990 |
| 2019-04-24 | $13.30 | $13.36 | $12.76 | $13.08 | $12.32 | 6,400,440 |
| 2019-04-23 | $12.85 | $13.52 | $12.81 | $13.22 | $12.45 | 10,706,880 |
| 2019-04-22 | $12.88 | $13.08 | $12.77 | $12.89 | $12.14 | 4,784,850 |
| 2019-04-19 | $12.85 | $12.96 | $12.61 | $12.88 | $12.13 | 3,749,420 |
| 2019-04-18 | $12.84 | $12.88 | $12.70 | $12.77 | $12.03 | 5,530,960 |
| 2019-04-17 | $13.03 | $13.17 | $12.90 | $12.90 | $12.15 | 7,495,640 |
| 2019-04-16 | $13.01 | $13.10 | $12.66 | $13.08 | $12.32 | 6,642,890 |
| 2019-04-15 | $13.34 | $13.69 | $12.88 | $12.94 | $12.19 | 8,912,940 |
| 2019-04-12 | $12.80 | $13.18 | $12.73 | $13.17 | $12.40 | 8,680,750 |
| 2019-04-11 | $12.95 | $13.15 | $12.74 | $12.74 | $12.00 | 7,565,050 |
| 2019-04-10 | $13.14 | $13.24 | $12.77 | $13.04 | $12.28 | 10,115,000 |
| 2019-04-09 | $13.13 | $13.42 | $13.09 | $13.16 | $12.39 | 9,582,970 |
| 2019-04-08 | $13.50 | $13.77 | $13.13 | $13.15 | $12.38 | 21,365,540 |
| 2019-04-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.04 | 0 |
| 2019-04-04 | $13.60 | $14.37 | $13.46 | $13.85 | $13.04 | 31,926,570 |
| 2019-04-03 | $12.03 | $13.17 | $11.89 | $13.17 | $12.40 | 21,209,270 |
| 2019-04-02 | $12.07 | $12.27 | $11.91 | $11.97 | $11.27 | 8,870,700 |
| 2019-04-01 | $11.69 | $12.04 | $11.67 | $12.01 | $11.31 | 8,566,230 |
| 2019-03-29 | $11.43 | $11.68 | $11.15 | $11.65 | $10.97 | 5,796,560 |
| 2019-03-28 | $11.50 | $11.56 | $11.30 | $11.34 | $10.68 | 2,906,480 |
| 2019-03-27 | $11.67 | $11.68 | $11.28 | $11.54 | $10.87 | 4,539,150 |
| 2019-03-26 | $12.02 | $12.09 | $11.48 | $11.50 | $10.83 | 7,769,680 |
| 2019-03-25 | $12.17 | $12.28 | $11.90 | $11.95 | $11.25 | 10,714,880 |
| 2019-03-22 | $12.00 | $12.49 | $11.95 | $12.37 | $11.65 | 17,384,440 |
| 2019-03-21 | $11.70 | $11.97 | $11.65 | $11.93 | $11.24 | 9,052,690 |
| 2019-03-20 | $11.80 | $11.83 | $11.42 | $11.68 | $11.00 | 6,562,330 |
| 2019-03-19 | $11.95 | $11.98 | $11.70 | $11.80 | $11.11 | 8,006,920 |
| 2019-03-18 | $12.00 | $12.00 | $11.68 | $11.89 | $11.20 | 10,687,530 |
| 2019-03-15 | $11.40 | $12.42 | $11.38 | $12.03 | $11.33 | 19,723,270 |
| 2019-03-14 | $11.75 | $11.87 | $11.24 | $11.30 | $10.64 | 9,823,900 |
| 2019-03-13 | $11.95 | $12.56 | $11.70 | $12.00 | $11.30 | 15,180,260 |
| 2019-03-12 | $11.90 | $12.08 | $11.77 | $11.98 | $11.28 | 13,440,470 |
| 2019-03-11 | $11.60 | $11.96 | $11.53 | $11.89 | $11.20 | 10,284,910 |
| 2019-03-08 | $11.97 | $12.14 | $11.52 | $11.58 | $10.91 | 9,633,920 |
| 2019-03-07 | $11.82 | $12.30 | $11.73 | $12.21 | $11.50 | 10,992,190 |
| 2019-03-06 | $11.90 | $11.96 | $11.56 | $11.90 | $11.21 | 10,899,300 |
| 2019-03-05 | $11.30 | $11.88 | $11.21 | $11.84 | $11.15 | 11,545,920 |
| 2019-03-04 | $11.55 | $11.68 | $11.35 | $11.35 | $10.69 | 15,610,650 |
| 2019-03-01 | $11.09 | $11.19 | $10.92 | $11.13 | $10.48 | 5,936,040 |
| 2019-02-28 | $11.03 | $11.14 | $10.96 | $11.00 | $10.36 | 4,528,920 |
| 2019-02-27 | $11.05 | $11.17 | $10.90 | $10.99 | $10.35 | 7,611,840 |
| 2019-02-26 | $11.36 | $11.36 | $11.02 | $11.05 | $10.41 | 11,161,200 |
| 2019-02-25 | $11.00 | $11.49 | $10.69 | $11.32 | $10.66 | 14,034,500 |
| 2019-02-22 | $10.45 | $10.87 | $10.36 | $10.83 | $10.20 | 6,128,570 |
| 2019-02-21 | $10.52 | $10.68 | $10.40 | $10.45 | $9.84 | 5,791,620 |
| 2019-02-20 | $10.42 | $10.55 | $10.31 | $10.52 | $9.91 | 4,237,860 |
| 2019-02-19 | $10.33 | $10.63 | $10.26 | $10.50 | $9.89 | 6,036,110 |
| 2019-02-18 | $10.21 | $10.42 | $10.15 | $10.36 | $9.76 | 5,623,140 |
| 2019-02-15 | $10.12 | $10.23 | $10.05 | $10.13 | $9.54 | 3,650,360 |
| 2019-02-14 | $10.02 | $10.26 | $9.95 | $10.08 | $9.49 | 4,999,110 |
| 2019-02-13 | $9.91 | $10.05 | $9.84 | $10.00 | $9.42 | 5,221,570 |
| 2019-02-12 | $9.64 | $10.10 | $9.57 | $9.93 | $9.35 | 7,748,400 |
| 2019-02-11 | $9.37 | $9.59 | $9.37 | $9.59 | $9.03 | 2,753,270 |
| 2019-02-08 | $9.40 | $9.40 | $9.40 | $9.40 | $8.85 | 0 |
| 2019-02-07 | $9.40 | $9.40 | $9.40 | $9.40 | $8.85 | 0 |
| 2019-02-06 | $9.40 | $9.40 | $9.40 | $9.40 | $8.85 | 0 |
| 2019-02-05 | $9.40 | $9.40 | $9.40 | $9.40 | $8.85 | 0 |
| 2019-02-04 | $9.40 | $9.40 | $9.40 | $9.40 | $8.85 | 0 |
| 2019-02-01 | $9.22 | $9.42 | $9.14 | $9.40 | $8.85 | 2,021,400 |
| 2019-01-31 | $9.25 | $9.42 | $9.11 | $9.21 | $8.67 | 2,460,570 |
| 2019-01-30 | $9.35 | $9.46 | $9.21 | $9.23 | $8.69 | 1,821,640 |
| 2019-01-29 | $9.41 | $9.46 | $9.10 | $9.41 | $8.86 | 2,859,890 |
| 2019-01-28 | $9.53 | $9.59 | $9.35 | $9.42 | $8.87 | 2,543,140 |
| 2019-01-25 | $9.62 | $9.64 | $9.51 | $9.52 | $8.97 | 2,635,660 |
| 2019-01-24 | $9.62 | $9.67 | $9.51 | $9.62 | $9.06 | 2,068,560 |
| 2019-01-23 | $9.59 | $9.61 | $9.50 | $9.57 | $9.01 | 2,577,030 |
| 2019-01-22 | $9.77 | $9.78 | $9.55 | $9.67 | $9.11 | 2,204,770 |
| 2019-01-21 | $9.62 | $9.74 | $9.61 | $9.72 | $9.15 | 2,405,310 |
| 2019-01-18 | $9.60 | $9.65 | $9.50 | $9.59 | $9.03 | 2,525,100 |
| 2019-01-17 | $9.75 | $9.80 | $9.51 | $9.56 | $9.00 | 2,616,240 |
| 2019-01-16 | $9.82 | $9.88 | $9.76 | $9.77 | $9.20 | 2,385,120 |
| 2019-01-15 | $9.75 | $9.89 | $9.68 | $9.81 | $9.24 | 3,020,840 |
| 2019-01-14 | $9.78 | $9.81 | $9.69 | $9.73 | $9.16 | 2,372,250 |
| 2019-01-11 | $9.83 | $9.83 | $9.66 | $9.77 | $9.20 | 2,988,540 |
| 2019-01-10 | $9.84 | $9.92 | $9.74 | $9.78 | $9.21 | 2,590,600 |
| 2019-01-09 | $9.85 | $10.02 | $9.75 | $9.84 | $9.27 | 4,375,720 |
| 2019-01-08 | $9.90 | $9.91 | $9.77 | $9.89 | $9.31 | 2,337,000 |
| 2019-01-07 | $9.75 | $9.94 | $9.72 | $9.88 | $9.30 | 3,046,490 |
| 2019-01-04 | $9.34 | $9.75 | $9.26 | $9.75 | $9.18 | 4,507,600 |
| 2019-01-03 | $9.39 | $9.55 | $9.32 | $9.46 | $8.91 | 2,083,930 |
| 2019-01-02 | $9.50 | $9.59 | $9.36 | $9.40 | $8.85 | 2,090,840 |
| 2019-01-01 | $9.51 | $9.51 | $9.51 | $9.51 | $8.96 | 0 |
| 2018-12-31 | $9.51 | $9.51 | $9.51 | $9.51 | $8.96 | 0 |
| 2018-12-28 | $9.36 | $9.62 | $9.35 | $9.51 | $8.96 | 2,837,640 |
| 2018-12-27 | $9.62 | $9.69 | $9.30 | $9.30 | $8.76 | 2,680,220 |
| 2018-12-26 | $9.53 | $9.62 | $9.47 | $9.55 | $8.99 | 2,091,040 |
| 2018-12-25 | $9.67 | $9.69 | $9.31 | $9.54 | $8.98 | 4,059,480 |
| 2018-12-24 | $9.71 | $9.80 | $9.66 | $9.75 | $9.18 | 1,639,680 |
| 2018-12-21 | $9.79 | $9.80 | $9.63 | $9.69 | $9.13 | 2,503,750 |
| 2018-12-20 | $9.68 | $9.88 | $9.60 | $9.85 | $9.28 | 3,334,310 |
| 2018-12-19 | $9.85 | $9.89 | $9.72 | $9.74 | $9.17 | 2,335,000 |
| 2018-12-18 | $9.86 | $9.96 | $9.76 | $9.83 | $9.26 | 2,780,530 |
| 2018-12-17 | $9.89 | $9.97 | $9.69 | $9.93 | $9.35 | 3,217,970 |
| 2018-12-14 | $10.10 | $10.21 | $9.96 | $9.97 | $9.39 | 5,006,360 |
| 2018-12-13 | $10.05 | $10.17 | $9.92 | $10.10 | $9.51 | 4,411,540 |
| 2018-12-12 | $10.02 | $10.09 | $9.98 | $10.03 | $9.45 | 2,350,560 |
| 2018-12-11 | $10.03 | $10.06 | $9.92 | $10.02 | $9.44 | 2,631,120 |
| 2018-12-10 | $10.17 | $10.17 | $9.93 | $9.97 | $9.39 | 3,718,610 |
| 2018-12-07 | $10.14 | $10.23 | $10.04 | $10.19 | $9.60 | 3,744,810 |
| 2018-12-06 | $10.42 | $10.42 | $10.03 | $10.13 | $9.54 | 6,113,040 |
| 2018-12-05 | $10.31 | $10.54 | $10.28 | $10.46 | $9.85 | 4,447,210 |
| 2018-12-04 | $10.59 | $10.76 | $10.50 | $10.65 | $10.03 | 6,367,870 |
| 2018-12-03 | $10.60 | $10.72 | $10.43 | $10.56 | $9.95 | 8,900,210 |
| 2018-11-30 | $10.01 | $10.21 | $9.92 | $10.13 | $9.54 | 5,217,800 |
| 2018-11-29 | $10.58 | $10.64 | $10.06 | $10.07 | $9.48 | 6,333,900 |
| 2018-11-28 | $10.40 | $10.55 | $10.04 | $10.55 | $9.94 | 6,799,380 |
| 2018-11-27 | $10.62 | $10.76 | $10.36 | $10.51 | $9.90 | 6,921,800 |
| 2018-11-26 | $11.07 | $11.10 | $10.48 | $10.59 | $9.97 | 11,452,450 |
| 2018-11-23 | $11.25 | $11.59 | $11.08 | $11.21 | $10.56 | 18,154,260 |
| 2018-11-22 | $11.14 | $11.22 | $11.03 | $11.12 | $10.47 | 6,137,620 |
| 2018-11-21 | $10.98 | $11.17 | $10.84 | $11.10 | $10.45 | 7,170,270 |
| 2018-11-20 | $11.42 | $11.55 | $11.05 | $11.07 | $10.43 | 12,160,930 |
| 2018-11-19 | $11.56 | $11.67 | $11.35 | $11.59 | $10.92 | 13,837,810 |
| 2018-11-16 | $11.04 | $11.75 | $11.00 | $11.47 | $10.80 | 21,244,210 |
| 2018-11-15 | $10.79 | $10.96 | $10.75 | $10.92 | $10.28 | 7,223,630 |
| 2018-11-14 | $10.90 | $11.03 | $10.73 | $10.76 | $10.13 | 8,445,450 |
| 2018-11-13 | $10.51 | $11.02 | $10.50 | $10.88 | $10.25 | 9,677,660 |
| 2018-11-12 | $10.50 | $10.76 | $10.50 | $10.72 | $10.10 | 8,196,410 |
| 2018-11-09 | $10.54 | $10.66 | $10.38 | $10.43 | $9.82 | 5,908,790 |
| 2018-11-08 | $10.84 | $10.88 | $10.53 | $10.55 | $9.94 | 8,441,820 |
| 2018-11-07 | $11.00 | $11.10 | $10.67 | $10.75 | $10.12 | 10,828,110 |
| 2018-11-06 | $11.05 | $11.20 | $10.66 | $11.11 | $10.46 | 12,883,370 |
| 2018-11-05 | $11.73 | $11.74 | $10.98 | $11.14 | $10.49 | 20,790,710 |
| 2018-11-02 | $11.43 | $11.88 | $11.10 | $11.60 | $10.92 | 20,014,860 |
| 2018-11-01 | $10.48 | $11.46 | $10.32 | $11.25 | $10.59 | 23,499,860 |
| 2018-10-31 | $10.23 | $10.58 | $10.00 | $10.43 | $9.82 | 19,293,790 |
| 2018-10-30 | $9.50 | $10.56 | $9.50 | $10.30 | $9.70 | 21,854,410 |
| 2018-10-29 | $10.55 | $10.64 | $9.48 | $9.60 | $9.04 | 12,064,470 |
| 2018-10-26 | $10.41 | $10.68 | $10.25 | $10.44 | $9.83 | 7,598,400 |
| 2018-10-25 | $9.96 | $10.40 | $9.96 | $10.32 | $9.72 | 8,027,110 |
| 2018-10-24 | $10.14 | $10.45 | $9.91 | $10.40 | $9.79 | 9,185,360 |
| 2018-10-23 | $10.14 | $10.77 | $10.07 | $10.25 | $9.65 | 15,630,830 |
| 2018-10-22 | $9.93 | $10.58 | $9.72 | $10.20 | $9.61 | 16,998,110 |
| 2018-10-19 | $9.44 | $10.03 | $9.44 | $9.87 | $9.30 | 18,675,390 |
| 2018-10-18 | $10.49 | $10.65 | $10.49 | $10.49 | $9.88 | 4,607,500 |
| 2018-10-17 | $12.25 | $12.47 | $11.66 | $11.66 | $10.98 | 4,252,500 |
| 2018-10-16 | $14.48 | $14.48 | $12.95 | $12.95 | $12.20 | 9,986,330 |
| 2018-10-15 | $15.24 | $15.32 | $14.39 | $14.39 | $13.55 | 5,525,990 |
| 2018-10-12 | $15.22 | $15.38 | $14.51 | $15.12 | $14.24 | 7,284,890 |
| 2018-10-11 | $15.00 | $15.57 | $14.80 | $15.10 | $14.22 | 9,476,340 |
| 2018-10-10 | $16.03 | $16.19 | $15.36 | $15.61 | $14.70 | 8,189,110 |
| 2018-10-09 | $15.65 | $16.14 | $15.46 | $15.90 | $14.97 | 10,400,910 |
| 2018-10-08 | $16.28 | $16.88 | $15.24 | $15.40 | $14.50 | 17,368,460 |
| 2018-10-05 | $16.50 | $16.50 | $16.50 | $16.50 | $15.54 | 0 |
| 2018-10-04 | $16.50 | $16.50 | $16.50 | $16.50 | $15.54 | 0 |
| 2018-10-03 | $16.50 | $16.50 | $16.50 | $16.50 | $15.54 | 0 |
| 2018-10-02 | $16.50 | $16.50 | $16.50 | $16.50 | $15.54 | 0 |
| 2018-10-01 | $16.50 | $16.50 | $16.50 | $16.50 | $15.54 | 0 |
| 2018-09-28 | $16.16 | $16.54 | $16.11 | $16.50 | $15.54 | 7,424,890 |
| 2018-09-27 | $16.00 | $16.35 | $15.97 | $16.08 | $15.14 | 6,218,590 |
| 2018-09-26 | $15.98 | $16.18 | $15.93 | $16.01 | $15.08 | 6,492,850 |
| 2018-09-25 | $15.68 | $16.28 | $15.55 | $16.09 | $15.15 | 8,758,970 |
| 2018-09-24 | $15.70 | $15.70 | $15.70 | $15.70 | $14.79 | 0 |
| 2018-09-21 | $15.28 | $15.70 | $15.26 | $15.70 | $14.79 | 5,376,070 |
| 2018-09-20 | $15.20 | $15.53 | $15.13 | $15.35 | $14.46 | 5,589,550 |
| 2018-09-19 | $15.15 | $15.43 | $15.05 | $15.20 | $14.31 | 5,063,750 |
| 2018-09-18 | $14.99 | $15.30 | $14.81 | $15.15 | $14.27 | 6,863,070 |
| 2018-09-17 | $14.73 | $15.69 | $14.60 | $14.86 | $13.99 | 7,660,360 |
| 2018-09-14 | $14.81 | $14.91 | $14.42 | $14.71 | $13.85 | 2,523,320 |
| 2018-09-13 | $14.90 | $14.90 | $14.66 | $14.80 | $13.94 | 2,965,390 |
| 2018-09-12 | $14.57 | $14.80 | $14.55 | $14.70 | $13.84 | 1,949,390 |
| 2018-09-11 | $14.59 | $14.70 | $14.30 | $14.65 | $13.80 | 2,581,760 |
| 2018-09-10 | $14.72 | $14.82 | $14.37 | $14.60 | $13.75 | 2,806,480 |
| 2018-09-07 | $14.65 | $14.98 | $14.63 | $14.69 | $13.83 | 3,716,660 |
| 2018-09-06 | $14.36 | $14.95 | $14.28 | $14.70 | $13.84 | 5,762,100 |
| 2018-09-05 | $14.46 | $14.48 | $14.19 | $14.43 | $13.59 | 3,437,900 |
| 2018-09-04 | $14.20 | $14.55 | $14.14 | $14.46 | $13.62 | 4,694,490 |
| 2018-09-03 | $14.05 | $14.25 | $13.95 | $14.19 | $13.36 | 2,402,590 |
| 2018-08-31 | $14.11 | $14.29 | $13.93 | $14.08 | $13.26 | 3,035,990 |
| 2018-08-30 | $13.92 | $14.27 | $13.92 | $14.04 | $13.22 | 2,593,440 |
| 2018-08-29 | $14.19 | $14.19 | $13.84 | $13.91 | $13.10 | 2,036,700 |
| 2018-08-28 | $14.14 | $14.38 | $14.00 | $14.15 | $13.33 | 3,337,950 |
| 2018-08-27 | $13.99 | $14.04 | $13.86 | $14.01 | $13.19 | 2,455,860 |
| 2018-08-24 | $13.75 | $14.08 | $13.72 | $13.82 | $13.02 | 2,939,810 |
| 2018-08-23 | $13.49 | $13.81 | $13.18 | $13.70 | $12.90 | 2,521,000 |
| 2018-08-22 | $13.91 | $13.94 | $13.47 | $13.50 | $12.71 | 3,054,300 |
| 2018-08-21 | $13.81 | $13.95 | $13.60 | $13.88 | $13.07 | 3,216,520 |
| 2018-08-20 | $14.17 | $14.30 | $13.43 | $13.87 | $13.06 | 4,406,740 |
| 2018-08-17 | $15.10 | $15.19 | $13.99 | $14.02 | $13.20 | 4,806,630 |
| 2018-08-16 | $15.01 | $15.25 | $14.85 | $14.91 | $14.04 | 3,747,200 |
| 2018-08-15 | $15.50 | $15.68 | $15.14 | $15.26 | $14.37 | 3,781,200 |
| 2018-08-14 | $15.40 | $15.72 | $15.25 | $15.47 | $14.57 | 4,200,900 |
| 2018-08-13 | $15.00 | $15.50 | $15.00 | $15.48 | $14.58 | 4,251,170 |
| 2018-08-10 | $14.88 | $15.44 | $14.85 | $15.26 | $14.37 | 5,495,420 |
| 2018-08-09 | $14.46 | $15.04 | $14.46 | $14.94 | $14.07 | 5,310,170 |
| 2018-08-08 | $14.82 | $15.22 | $14.60 | $14.68 | $13.83 | 5,682,670 |
| 2018-08-07 | $14.55 | $15.07 | $14.46 | $14.87 | $14.00 | 6,253,650 |
| 2018-08-06 | $15.00 | $15.30 | $14.38 | $14.46 | $13.62 | 12,964,040 |
| 2018-08-03 | $14.84 | $16.20 | $14.62 | $15.62 | $14.71 | 18,037,900 |
| 2018-08-02 | $14.63 | $15.36 | $14.58 | $14.73 | $13.87 | 8,721,280 |
| 2018-08-01 | $16.08 | $16.36 | $15.00 | $15.08 | $14.20 | 10,313,900 |
| 2018-07-31 | $15.28 | $15.45 | $14.84 | $14.87 | $14.00 | 5,428,090 |
| 2018-07-30 | $15.70 | $15.94 | $15.36 | $15.49 | $14.39 | 10,024,000 |
| 2018-07-27 | $15.37 | $15.46 | $15.21 | $15.40 | $14.31 | 4,272,480 |
| 2018-07-26 | $15.18 | $15.42 | $15.06 | $15.20 | $14.12 | 3,272,390 |
| 2018-07-25 | $15.06 | $15.39 | $15.06 | $15.20 | $14.12 | 2,892,840 |
| 2018-07-24 | $15.08 | $15.36 | $14.97 | $15.14 | $14.07 | 3,865,200 |
| 2018-07-23 | $14.63 | $15.10 | $14.56 | $14.99 | $13.93 | 4,782,430 |
| 2018-07-20 | $14.43 | $14.68 | $14.31 | $14.59 | $13.56 | 2,530,380 |
| 2018-07-19 | $14.66 | $14.77 | $14.41 | $14.52 | $13.49 | 2,617,080 |
| 2018-07-18 | $14.85 | $14.91 | $14.65 | $14.66 | $13.62 | 1,971,100 |
| 2018-07-17 | $14.60 | $14.93 | $14.57 | $14.79 | $13.74 | 2,521,040 |
| 2018-07-16 | $14.60 | $14.69 | $14.48 | $14.60 | $13.57 | 1,721,150 |
| 2018-07-13 | $14.58 | $14.76 | $14.39 | $14.51 | $13.48 | 3,569,850 |
| 2018-07-12 | $14.25 | $14.66 | $14.25 | $14.61 | $13.58 | 4,614,400 |
| 2018-07-11 | $14.06 | $14.70 | $14.05 | $14.37 | $13.35 | 5,062,660 |
| 2018-07-10 | $15.09 | $15.09 | $14.16 | $14.34 | $13.33 | 6,307,730 |
| 2018-07-09 | $13.85 | $14.20 | $13.80 | $14.17 | $13.17 | 3,070,500 |
| 2018-07-06 | $14.00 | $14.08 | $13.49 | $13.80 | $12.82 | 3,266,100 |
| 2018-07-05 | $13.65 | $14.30 | $13.42 | $13.85 | $12.87 | 3,566,400 |
| 2018-07-04 | $13.84 | $14.00 | $13.47 | $13.55 | $12.59 | 2,314,930 |
| 2018-07-03 | $13.57 | $14.02 | $13.57 | $13.96 | $12.97 | 2,725,100 |
| 2018-07-02 | $13.59 | $14.08 | $13.44 | $13.62 | $12.66 | 3,328,360 |
| 2018-06-29 | $13.16 | $13.60 | $13.15 | $13.57 | $12.61 | 2,436,000 |
| 2018-06-28 | $13.25 | $13.42 | $13.04 | $13.13 | $12.20 | 1,409,600 |
| 2018-06-27 | $13.40 | $13.63 | $13.18 | $13.30 | $12.36 | 2,453,220 |
| 2018-06-26 | $13.06 | $13.45 | $12.93 | $13.41 | $12.46 | 2,177,660 |
| 2018-06-25 | $13.09 | $13.58 | $12.91 | $13.23 | $12.29 | 3,454,230 |
| 2018-06-22 | $12.54 | $13.04 | $12.42 | $12.91 | $12.00 | 2,624,330 |
| 2018-06-21 | $13.59 | $13.64 | $12.51 | $12.61 | $11.72 | 4,481,590 |
| 2018-06-20 | $13.46 | $13.74 | $13.13 | $13.56 | $12.60 | 4,064,090 |
| 2018-06-19 | $14.40 | $14.83 | $13.36 | $13.61 | $12.65 | 8,216,490 |
| 2018-06-18 | $14.84 | $14.84 | $14.84 | $14.84 | $13.79 | 0 |
| 2018-06-15 | $15.44 | $15.49 | $14.72 | $14.84 | $13.79 | 8,336,190 |
| 2018-06-14 | $15.81 | $16.34 | $15.56 | $15.65 | $14.54 | 7,600,100 |
| 2018-06-13 | $15.51 | $16.14 | $15.47 | $15.86 | $14.74 | 5,806,270 |
| 2018-06-12 | $15.45 | $15.79 | $15.43 | $15.58 | $14.48 | 3,479,000 |
| 2018-06-11 | $16.00 | $16.09 | $15.40 | $15.52 | $14.42 | 5,136,660 |
| 2018-06-08 | $15.80 | $16.17 | $15.70 | $15.88 | $14.76 | 5,126,020 |
| 2018-06-07 | $15.93 | $15.93 | $15.68 | $15.83 | $14.71 | 4,414,810 |
| 2018-06-06 | $15.70 | $16.22 | $15.70 | $15.85 | $14.73 | 8,147,800 |
| 2018-06-05 | $15.89 | $16.00 | $15.56 | $15.80 | $14.68 | 8,221,130 |
| 2018-06-04 | $15.06 | $16.08 | $14.98 | $16.03 | $14.90 | 11,204,880 |
| 2018-06-01 | $14.94 | $15.47 | $14.94 | $15.06 | $13.99 | 4,477,300 |
| 2018-05-31 | $15.00 | $15.24 | $14.82 | $15.10 | $14.03 | 4,191,850 |
| 2018-05-30 | $15.18 | $15.37 | $14.70 | $14.83 | $13.78 | 5,938,380 |
| 2018-05-29 | $15.06 | $15.49 | $15.05 | $15.47 | $14.38 | 4,261,120 |
| 2018-05-28 | $15.39 | $15.39 | $14.96 | $15.20 | $14.12 | 4,850,890 |
| 2018-05-25 | $15.44 | $15.65 | $15.09 | $15.42 | $14.33 | 6,629,540 |
| 2018-05-24 | $15.61 | $15.77 | $15.24 | $15.49 | $14.39 | 5,392,460 |
| 2018-05-23 | $15.36 | $15.77 | $15.35 | $15.43 | $14.34 | 8,659,460 |
| 2018-05-22 | $15.00 | $15.63 | $14.95 | $15.35 | $14.26 | 10,357,210 |
| 2018-05-21 | $14.30 | $15.43 | $14.19 | $15.15 | $14.08 | 11,419,060 |
| 2018-05-18 | $13.72 | $14.07 | $13.72 | $14.03 | $13.04 | 2,278,500 |
| 2018-05-17 | $14.02 | $14.11 | $13.68 | $13.75 | $12.78 | 2,941,210 |
| 2018-05-16 | $14.16 | $14.21 | $14.03 | $14.08 | $13.08 | 1,466,150 |
| 2018-05-15 | $13.92 | $14.19 | $13.92 | $14.17 | $13.17 | 1,917,790 |
| 2018-05-14 | $14.23 | $14.34 | $13.93 | $13.97 | $12.98 | 2,127,730 |
| 2018-05-11 | $14.27 | $14.36 | $14.16 | $14.20 | $13.20 | 2,466,210 |
| 2018-05-10 | $14.15 | $14.30 | $14.15 | $14.27 | $13.26 | 2,264,150 |
| 2018-05-09 | $14.18 | $14.25 | $14.09 | $14.18 | $13.18 | 1,858,530 |
| 2018-05-08 | $14.09 | $14.33 | $14.09 | $14.20 | $13.20 | 2,883,990 |
| 2018-05-07 | $13.77 | $14.23 | $13.76 | $14.15 | $13.15 | 3,324,850 |
| 2018-05-04 | $13.85 | $13.99 | $13.74 | $13.76 | $12.79 | 2,067,330 |
| 2018-05-03 | $13.82 | $13.92 | $13.62 | $13.88 | $12.90 | 2,456,310 |
| 2018-05-02 | $13.77 | $14.00 | $13.63 | $13.82 | $12.84 | 2,632,540 |
| 2018-05-01 | $13.89 | $13.89 | $13.89 | $13.89 | $12.91 | 0 |
| 2018-04-30 | $13.89 | $13.89 | $13.89 | $13.89 | $12.91 | 0 |
| 2018-04-27 | $13.85 | $14.01 | $13.70 | $13.89 | $12.91 | 1,906,320 |
| 2018-04-26 | $14.05 | $14.27 | $13.79 | $13.87 | $12.89 | 2,749,120 |
| 2018-04-25 | $14.19 | $14.30 | $14.01 | $14.10 | $13.10 | 2,639,920 |
| 2018-04-24 | $13.84 | $14.34 | $13.69 | $14.29 | $13.28 | 3,744,480 |
| 2018-04-23 | $14.00 | $14.24 | $13.48 | $13.76 | $12.79 | 3,461,130 |
| 2018-04-20 | $14.50 | $14.50 | $13.98 | $14.04 | $13.05 | 4,358,740 |
| 2018-04-19 | $14.31 | $14.55 | $14.14 | $14.54 | $13.51 | 5,332,550 |
| 2018-04-18 | $14.20 | $14.48 | $13.91 | $14.45 | $13.43 | 7,278,900 |
| 2018-04-17 | $13.59 | $14.45 | $13.58 | $14.18 | $13.18 | 8,755,650 |
| 2018-04-16 | $13.71 | $13.94 | $13.57 | $13.60 | $12.64 | 3,499,090 |
| 2018-04-13 | $13.88 | $14.61 | $13.70 | $13.93 | $12.94 | 5,473,640 |
| 2018-04-12 | $13.88 | $14.08 | $13.65 | $13.68 | $12.71 | 4,277,710 |
| 2018-04-11 | $13.90 | $14.64 | $13.89 | $14.05 | $13.06 | 10,650,680 |
| 2018-04-10 | $13.28 | $13.93 | $13.08 | $13.87 | $12.89 | 6,469,280 |
| 2018-04-09 | $12.88 | $13.35 | $12.86 | $13.28 | $12.34 | 2,099,900 |
| 2018-04-06 | $13.08 | $13.08 | $13.08 | $13.08 | $12.15 | 0 |
| 2018-04-05 | $13.08 | $13.08 | $13.08 | $13.08 | $12.15 | 0 |
| 2018-04-04 | $12.94 | $13.25 | $12.94 | $13.08 | $12.15 | 1,753,380 |
| 2018-04-03 | $13.01 | $13.14 | $12.92 | $13.01 | $12.09 | 1,997,120 |
| 2018-04-02 | $13.43 | $13.43 | $12.66 | $13.22 | $12.28 | 3,272,310 |
| 2018-03-30 | $13.45 | $13.57 | $13.36 | $13.43 | $12.48 | 2,191,450 |
| 2018-03-29 | $13.21 | $13.51 | $13.21 | $13.47 | $12.52 | 2,756,400 |
| 2018-03-28 | $13.09 | $13.59 | $13.08 | $13.25 | $12.31 | 2,948,570 |
| 2018-03-27 | $13.60 | $13.88 | $13.35 | $13.48 | $12.53 | 6,316,760 |
| 2018-03-26 | $12.03 | $13.09 | $11.94 | $13.07 | $12.15 | 5,213,420 |
| 2018-03-23 | $12.90 | $12.98 | $12.13 | $12.26 | $11.39 | 4,998,240 |
| 2018-03-22 | $13.05 | $13.46 | $13.02 | $13.39 | $12.44 | 4,437,910 |
| 2018-03-21 | $12.73 | $13.43 | $12.71 | $13.10 | $12.17 | 5,907,910 |
| 2018-03-20 | $12.50 | $13.44 | $12.41 | $12.87 | $11.96 | 4,216,130 |
| 2018-03-19 | $12.45 | $12.65 | $12.35 | $12.57 | $11.68 | 1,353,090 |
| 2018-03-16 | $12.43 | $12.60 | $12.41 | $12.45 | $11.57 | 1,257,510 |
| 2018-03-15 | $12.54 | $12.62 | $12.35 | $12.43 | $11.55 | 1,367,930 |
| 2018-03-14 | $12.74 | $12.76 | $12.43 | $12.59 | $11.70 | 1,684,620 |
| 2018-03-13 | $12.85 | $12.85 | $12.72 | $12.77 | $11.87 | 1,569,950 |
| 2018-03-12 | $12.82 | $12.98 | $12.77 | $12.84 | $11.93 | 2,057,950 |
| 2018-03-09 | $12.45 | $13.03 | $12.35 | $12.82 | $11.91 | 3,190,570 |
| 2018-03-08 | $12.34 | $12.46 | $12.34 | $12.42 | $11.54 | 1,217,560 |
| 2018-03-07 | $12.39 | $12.74 | $12.32 | $12.42 | $11.54 | 2,207,000 |
| 2018-03-06 | $12.18 | $12.49 | $12.17 | $12.42 | $11.54 | 1,865,420 |
| 2018-03-05 | $12.20 | $12.30 | $12.06 | $12.21 | $11.35 | 1,227,570 |
| 2018-03-02 | $12.01 | $12.30 | $11.96 | $12.24 | $11.37 | 1,720,990 |
| 2018-03-01 | $11.84 | $12.14 | $11.80 | $12.11 | $11.25 | 1,685,700 |
| 2018-02-28 | $11.91 | $12.00 | $11.80 | $11.92 | $11.08 | 1,141,510 |
| 2018-02-27 | $11.90 | $11.97 | $11.83 | $11.92 | $11.08 | 1,535,530 |
| 2018-02-26 | $11.72 | $11.98 | $11.68 | $11.93 | $11.09 | 1,815,800 |
| 2018-02-23 | $11.64 | $11.88 | $11.59 | $11.74 | $10.91 | 1,852,230 |
| 2018-02-22 | $11.33 | $11.56 | $11.33 | $11.52 | $10.71 | 818,740 |
| 2018-02-21 | $11.33 | $11.33 | $11.33 | $11.33 | $10.53 | 0 |
| 2018-02-20 | $11.33 | $11.33 | $11.33 | $11.33 | $10.53 | 0 |
| 2018-02-19 | $11.33 | $11.33 | $11.33 | $11.33 | $10.53 | 0 |
| 2018-02-16 | $11.33 | $11.33 | $11.33 | $11.33 | $10.53 | 0 |
| 2018-02-15 | $11.33 | $11.33 | $11.33 | $11.33 | $10.53 | 0 |
| 2018-02-14 | $11.35 | $11.38 | $11.30 | $11.33 | $10.53 | 696,300 |
| 2018-02-13 | $11.40 | $11.45 | $11.29 | $11.36 | $10.56 | 939,270 |
| 2018-02-12 | $11.16 | $11.40 | $11.16 | $11.31 | $10.51 | 1,318,740 |
| 2018-02-09 | $11.55 | $11.59 | $11.02 | $11.16 | $10.37 | 2,077,220 |
| 2018-02-08 | $11.47 | $11.76 | $11.47 | $11.68 | $10.85 | 1,056,410 |
| 2018-02-07 | $11.68 | $11.88 | $11.31 | $11.47 | $10.66 | 1,649,950 |
| 2018-02-06 | $11.97 | $12.04 | $11.56 | $11.58 | $10.76 | 2,379,360 |
| 2018-02-05 | $12.05 | $12.30 | $11.96 | $12.13 | $11.27 | 1,430,130 |
| 2018-02-02 | $12.40 | $12.50 | $12.00 | $12.22 | $11.36 | 1,815,400 |
| 2018-02-01 | $13.14 | $13.14 | $12.44 | $12.46 | $11.58 | 2,941,020 |
| 2018-01-31 | $13.41 | $13.41 | $12.96 | $13.06 | $12.14 | 2,373,840 |
| 2018-01-30 | $13.29 | $13.65 | $13.29 | $13.42 | $12.47 | 1,856,590 |
| 2018-01-29 | $13.63 | $13.68 | $13.31 | $13.33 | $12.39 | 2,410,530 |
| 2018-01-26 | $13.60 | $13.85 | $13.56 | $13.72 | $12.75 | 2,971,210 |
| 2018-01-25 | $13.95 | $14.47 | $13.87 | $13.88 | $12.90 | 7,894,870 |
| 2018-01-24 | $13.42 | $13.57 | $13.33 | $13.54 | $12.58 | 2,186,300 |
| 2018-01-23 | $13.37 | $13.46 | $13.31 | $13.45 | $12.50 | 1,791,250 |
| 2018-01-22 | $13.32 | $13.44 | $13.27 | $13.36 | $12.42 | 2,130,990 |
| 2018-01-19 | $13.13 | $13.44 | $13.06 | $13.41 | $12.46 | 2,347,210 |
| 2018-01-18 | $13.23 | $13.23 | $13.10 | $13.14 | $12.21 | 1,264,800 |
| 2018-01-17 | $13.13 | $13.28 | $13.03 | $13.18 | $12.25 | 1,654,830 |
| 2018-01-16 | $13.12 | $13.16 | $13.00 | $13.09 | $12.16 | 1,780,710 |
| 2018-01-15 | $13.50 | $13.51 | $13.02 | $13.04 | $12.12 | 1,720,220 |
| 2018-01-12 | $13.51 | $13.66 | $13.45 | $13.50 | $12.55 | 1,240,700 |
| 2018-01-11 | $13.40 | $13.70 | $13.38 | $13.58 | $12.62 | 2,044,390 |
| 2018-01-10 | $13.52 | $13.61 | $13.31 | $13.43 | $12.48 | 1,577,580 |
| 2018-01-09 | $13.35 | $13.87 | $13.32 | $13.58 | $12.62 | 4,230,080 |
| 2018-01-08 | $13.40 | $13.46 | $13.27 | $13.42 | $12.47 | 1,540,800 |
| 2018-01-05 | $13.50 | $13.55 | $13.38 | $13.47 | $12.52 | 2,403,060 |
| 2018-01-04 | $13.36 | $13.62 | $13.30 | $13.59 | $12.63 | 1,993,770 |
| 2018-01-03 | $13.24 | $13.47 | $13.20 | $13.41 | $12.46 | 1,941,760 |
| 2018-01-02 | $13.24 | $13.35 | $13.13 | $13.29 | $12.35 | 1,847,150 |
| 2018-01-01 | $13.17 | $13.17 | $13.17 | $13.17 | $12.24 | 0 |
| 2017-12-29 | $13.16 | $13.32 | $13.03 | $13.17 | $12.24 | 2,990,080 |
| 2017-12-28 | $13.01 | $13.60 | $13.01 | $13.27 | $12.33 | 4,014,430 |
| 2017-12-27 | $13.21 | $13.21 | $12.96 | $12.97 | $12.05 | 1,395,510 |
| 2017-12-26 | $13.10 | $13.28 | $13.07 | $13.23 | $12.29 | 1,101,000 |
| 2017-12-25 | $13.38 | $13.38 | $12.98 | $13.10 | $12.17 | 2,000,900 |
| 2017-12-22 | $13.39 | $13.45 | $13.26 | $13.37 | $12.42 | 1,322,900 |
| 2017-12-21 | $13.31 | $13.50 | $13.22 | $13.34 | $12.40 | 1,297,810 |
| 2017-12-20 | $13.77 | $13.82 | $13.39 | $13.53 | $12.57 | 1,596,340 |
| 2017-12-19 | $13.81 | $13.88 | $13.65 | $13.79 | $12.81 | 1,341,610 |
| 2017-12-18 | $13.82 | $13.98 | $13.63 | $13.76 | $12.79 | 1,234,350 |
| 2017-12-15 | $13.82 | $13.87 | $13.71 | $13.83 | $12.85 | 902,200 |
| 2017-12-14 | $13.99 | $14.07 | $13.76 | $13.82 | $12.84 | 1,239,250 |
| 2017-12-13 | $13.78 | $13.99 | $13.78 | $13.97 | $12.98 | 1,289,400 |
| 2017-12-12 | $14.05 | $14.11 | $13.78 | $13.79 | $12.81 | 1,950,770 |
| 2017-12-11 | $13.98 | $14.10 | $13.80 | $14.07 | $13.07 | 1,519,250 |
| 2017-12-08 | $13.78 | $13.94 | $13.64 | $13.91 | $12.93 | 1,331,650 |
| 2017-12-07 | $13.82 | $13.92 | $13.69 | $13.70 | $12.73 | 1,306,950 |
| 2017-12-06 | $14.07 | $14.17 | $13.58 | $13.88 | $12.90 | 3,105,260 |
| 2017-12-05 | $14.68 | $14.77 | $13.98 | $14.07 | $13.07 | 1,657,040 |
| 2017-12-04 | $14.58 | $14.88 | $14.54 | $14.64 | $13.60 | 2,154,580 |
| 2017-12-01 | $14.49 | $14.58 | $14.33 | $14.51 | $13.48 | 830,150 |
| 2017-11-30 | $14.47 | $14.77 | $14.46 | $14.54 | $13.51 | 1,191,520 |
| 2017-11-29 | $14.46 | $14.65 | $14.40 | $14.51 | $13.48 | 992,680 |
| 2017-11-28 | $14.35 | $14.53 | $14.33 | $14.46 | $13.44 | 924,380 |
| 2017-11-27 | $14.32 | $14.49 | $14.31 | $14.35 | $13.33 | 911,130 |
| 2017-11-24 | $14.38 | $14.58 | $14.17 | $14.50 | $13.47 | 1,167,250 |
| 2017-11-23 | $14.45 | $14.96 | $14.28 | $14.37 | $13.35 | 2,299,420 |
| 2017-11-22 | $14.41 | $14.48 | $14.27 | $14.39 | $13.37 | 1,561,170 |
| 2017-11-21 | $14.50 | $14.59 | $14.36 | $14.38 | $13.36 | 1,902,140 |
| 2017-11-20 | $14.62 | $14.75 | $14.12 | $14.54 | $13.51 | 3,206,410 |
| 2017-11-17 | $15.66 | $15.66 | $14.73 | $14.77 | $13.73 | 6,515,500 |
| 2017-11-16 | $16.11 | $16.11 | $15.67 | $15.71 | $14.60 | 3,468,810 |
| 2017-11-15 | $15.78 | $16.35 | $15.77 | $16.11 | $14.97 | 4,256,520 |
| 2017-11-14 | $16.19 | $16.25 | $15.77 | $15.77 | $14.65 | 4,293,390 |
| 2017-11-13 | $16.27 | $16.44 | $16.08 | $16.18 | $15.04 | 3,107,250 |
| 2017-11-10 | $16.25 | $16.26 | $16.13 | $16.13 | $14.99 | 1,660,450 |
| 2017-11-09 | $16.32 | $16.32 | $16.16 | $16.25 | $15.10 | 1,853,980 |
| 2017-11-08 | $16.25 | $16.45 | $16.18 | $16.29 | $15.14 | 2,223,340 |
| 2017-11-07 | $16.40 | $16.47 | $16.25 | $16.33 | $15.17 | 3,105,410 |
| 2017-11-06 | $16.30 | $16.42 | $16.22 | $16.38 | $15.22 | 1,111,290 |
| 2017-11-03 | $16.43 | $16.46 | $16.18 | $16.30 | $15.15 | 1,595,720 |
| 2017-11-02 | $16.68 | $16.74 | $16.23 | $16.49 | $15.32 | 2,613,010 |
| 2017-11-01 | $17.00 | $17.04 | $16.68 | $16.69 | $15.51 | 2,760,600 |
| 2017-10-31 | $16.17 | $17.15 | $16.17 | $16.99 | $15.79 | 5,929,470 |
| 2017-10-30 | $16.54 | $16.54 | $16.15 | $16.27 | $15.12 | 2,852,090 |
| 2017-10-27 | $16.90 | $16.94 | $16.38 | $16.53 | $15.36 | 4,250,430 |
| 2017-10-26 | $16.87 | $16.98 | $16.72 | $16.94 | $15.74 | 2,788,750 |
| 2017-10-25 | $16.67 | $17.06 | $16.62 | $16.93 | $15.73 | 3,638,120 |
| 2017-10-24 | $17.00 | $17.10 | $16.60 | $16.74 | $15.56 | 4,242,770 |
| 2017-10-23 | $17.55 | $17.60 | $17.05 | $17.18 | $15.96 | 7,625,560 |
| 2017-10-20 | $17.04 | $17.95 | $17.00 | $17.67 | $16.42 | 12,085,280 |
| 2017-10-19 | $16.55 | $16.62 | $16.32 | $16.57 | $15.40 | 1,802,590 |
| 2017-10-18 | $16.83 | $16.89 | $16.40 | $16.49 | $15.32 | 1,610,260 |
| 2017-10-17 | $16.64 | $16.87 | $16.62 | $16.82 | $15.63 | 1,264,330 |
| 2017-10-16 | $17.22 | $17.23 | $16.68 | $16.70 | $15.52 | 2,330,470 |
| 2017-10-13 | $17.28 | $17.28 | $17.08 | $17.23 | $16.01 | 1,160,280 |
| 2017-10-12 | $17.18 | $17.42 | $17.02 | $17.25 | $16.03 | 2,157,900 |
| 2017-10-11 | $17.12 | $17.27 | $17.01 | $17.22 | $16.00 | 1,609,950 |
| 2017-10-10 | $17.00 | $17.14 | $16.89 | $17.12 | $15.91 | 1,627,180 |
| 2017-10-09 | $16.87 | $17.16 | $16.80 | $17.01 | $15.81 | 1,705,220 |
| 2017-10-06 | $16.72 | $16.72 | $16.72 | $16.72 | $15.54 | 0 |
| 2017-10-05 | $16.72 | $16.72 | $16.72 | $16.72 | $15.54 | 0 |
| 2017-10-04 | $16.72 | $16.72 | $16.72 | $16.72 | $15.54 | 0 |
| 2017-10-03 | $16.72 | $16.72 | $16.72 | $16.72 | $15.54 | 0 |
| 2017-10-02 | $16.72 | $16.72 | $16.72 | $16.72 | $15.54 | 0 |
| 2017-09-29 | $16.71 | $16.80 | $16.60 | $16.72 | $15.54 | 1,343,170 |
| 2017-09-28 | $16.76 | $16.78 | $16.55 | $16.64 | $15.46 | 1,104,000 |
| 2017-09-27 | $16.77 | $16.88 | $16.60 | $16.75 | $15.57 | 1,927,050 |
| 2017-09-26 | $17.00 | $17.06 | $16.61 | $16.80 | $15.61 | 2,344,730 |
| 2017-09-25 | $17.39 | $17.39 | $17.00 | $17.01 | $15.81 | 1,651,820 |
| 2017-09-22 | $17.73 | $17.84 | $17.27 | $17.30 | $16.08 | 2,324,300 |
| 2017-09-21 | $17.88 | $17.95 | $17.72 | $17.73 | $16.48 | 1,900,340 |
| 2017-09-20 | $17.85 | $17.98 | $17.83 | $17.91 | $16.64 | 1,942,040 |
| 2017-09-19 | $17.77 | $17.96 | $17.70 | $17.90 | $16.63 | 2,470,030 |
| 2017-09-18 | $17.64 | $17.84 | $17.55 | $17.77 | $16.51 | 1,564,780 |
| 2017-09-15 | $17.57 | $17.77 | $17.55 | $17.56 | $16.32 | 1,366,110 |
| 2017-09-14 | $17.77 | $17.80 | $17.61 | $17.68 | $16.43 | 1,615,640 |
| 2017-09-13 | $17.82 | $17.89 | $17.65 | $17.73 | $16.48 | 1,470,910 |
| 2017-09-12 | $18.03 | $18.15 | $17.72 | $17.85 | $16.59 | 2,607,500 |
| 2017-09-11 | $17.66 | $17.97 | $17.61 | $17.95 | $16.68 | 2,763,580 |
| 2017-09-08 | $17.65 | $17.76 | $17.53 | $17.64 | $16.39 | 1,669,220 |
| 2017-09-07 | $17.77 | $17.79 | $17.60 | $17.64 | $16.39 | 1,793,750 |
| 2017-09-06 | $17.81 | $17.84 | $17.52 | $17.76 | $16.50 | 2,243,850 |
| 2017-09-05 | $18.07 | $18.09 | $17.76 | $17.85 | $16.59 | 2,106,470 |
| 2017-09-04 | $17.98 | $18.18 | $17.87 | $18.02 | $16.75 | 3,222,790 |
| 2017-09-01 | $17.85 | $17.99 | $17.66 | $17.93 | $16.66 | 3,758,870 |
| 2017-08-31 | $17.71 | $18.17 | $17.56 | $17.91 | $16.64 | 4,720,830 |
| 2017-08-30 | $17.25 | $18.66 | $17.25 | $17.83 | $16.57 | 10,240,340 |
| 2017-08-29 | $17.10 | $17.27 | $17.04 | $17.06 | $15.85 | 2,577,680 |
| 2017-08-28 | $16.99 | $17.19 | $16.93 | $17.13 | $15.92 | 2,770,960 |
| 2017-08-25 | $16.88 | $17.15 | $16.82 | $16.99 | $15.79 | 2,196,100 |
| 2017-08-24 | $16.89 | $17.15 | $16.83 | $16.89 | $15.70 | 1,688,260 |
| 2017-08-23 | $16.90 | $17.06 | $16.80 | $16.89 | $15.70 | 1,753,080 |
| 2017-08-22 | $17.14 | $17.18 | $16.85 | $16.90 | $15.70 | 2,428,650 |
| 2017-08-21 | $16.90 | $17.35 | $16.86 | $17.13 | $15.92 | 3,544,710 |
| 2017-08-18 | $17.11 | $17.29 | $16.89 | $17.01 | $15.81 | 3,775,580 |
| 2017-08-17 | $16.61 | $17.30 | $16.59 | $17.12 | $15.91 | 5,652,780 |
| 2017-08-16 | $16.45 | $16.64 | $16.36 | $16.58 | $15.41 | 2,490,800 |
| 2017-08-15 | $16.48 | $16.55 | $16.34 | $16.42 | $15.26 | 1,787,520 |
| 2017-08-14 | $16.22 | $16.50 | $16.20 | $16.49 | $15.32 | 1,505,760 |
| 2017-08-11 | $16.18 | $16.45 | $16.16 | $16.29 | $15.14 | 1,570,600 |
| 2017-08-10 | $16.52 | $16.63 | $16.22 | $16.27 | $15.12 | 2,168,720 |
| 2017-08-09 | $16.54 | $16.68 | $16.49 | $16.54 | $15.37 | 1,426,850 |
| 2017-08-08 | $16.55 | $16.60 | $16.47 | $16.51 | $15.34 | 2,058,490 |
| 2017-08-07 | $16.69 | $16.74 | $16.53 | $16.60 | $15.43 | 2,265,000 |
| 2017-08-04 | $16.65 | $16.84 | $16.52 | $16.70 | $15.52 | 2,489,240 |
| 2017-08-03 | $16.56 | $16.65 | $16.40 | $16.52 | $15.35 | 1,453,080 |
| 2017-08-02 | $16.79 | $16.80 | $16.50 | $16.58 | $15.41 | 2,247,370 |
| 2017-08-01 | $16.58 | $17.38 | $16.51 | $16.80 | $15.61 | 3,975,140 |
| 2017-07-31 | $16.44 | $16.64 | $16.42 | $16.50 | $15.33 | 2,346,790 |
| 2017-07-28 | $16.51 | $16.67 | $16.35 | $16.40 | $15.24 | 3,479,900 |
| 2017-07-27 | $16.26 | $16.67 | $16.20 | $16.64 | $15.46 | 2,563,060 |
| 2017-07-26 | $16.45 | $16.49 | $16.13 | $16.26 | $15.11 | 1,916,370 |
| 2017-07-25 | $16.58 | $16.80 | $16.36 | $16.43 | $15.27 | 2,316,970 |
| 2017-07-24 | $16.51 | $16.60 | $16.32 | $16.48 | $15.31 | 2,966,620 |
| 2017-07-21 | $16.69 | $16.96 | $16.49 | $16.59 | $15.42 | 2,324,730 |
| 2017-07-20 | $16.68 | $16.99 | $16.60 | $16.72 | $15.54 | 2,028,460 |
| 2017-07-19 | $16.31 | $16.71 | $16.30 | $16.68 | $15.50 | 2,387,820 |
| 2017-07-18 | $16.30 | $16.51 | $16.02 | $16.29 | $15.14 | 3,497,680 |
| 2017-07-17 | $18.20 | $18.20 | $16.37 | $16.41 | $15.25 | 7,915,620 |
| 2017-07-14 | $18.70 | $18.70 | $18.11 | $18.19 | $16.90 | 4,046,890 |
| 2017-07-13 | $19.39 | $19.43 | $19.05 | $19.35 | $17.43 | 4,257,320 |
| 2017-07-12 | $19.33 | $19.48 | $19.11 | $19.43 | $17.50 | 3,881,500 |
| 2017-07-11 | $19.58 | $19.59 | $19.16 | $19.24 | $17.33 | 3,927,810 |
| 2017-07-10 | $19.70 | $20.15 | $19.52 | $19.58 | $17.63 | 7,622,140 |
| 2017-07-07 | $18.26 | $20.01 | $18.24 | $20.01 | $18.02 | 11,168,490 |
| 2017-07-06 | $18.23 | $18.27 | $18.10 | $18.19 | $16.38 | 1,326,870 |
| 2017-07-05 | $18.18 | $18.25 | $18.06 | $18.21 | $16.40 | 1,403,570 |
| 2017-07-04 | $18.27 | $18.28 | $18.01 | $18.20 | $16.39 | 1,275,900 |
| 2017-07-03 | $18.10 | $18.33 | $18.04 | $18.28 | $16.46 | 1,656,980 |
| 2017-06-30 | $18.12 | $18.14 | $17.96 | $18.10 | $16.30 | 1,322,070 |
| 2017-06-29 | $18.06 | $18.36 | $18.05 | $18.12 | $16.32 | 2,026,250 |
| 2017-06-28 | $18.01 | $18.17 | $17.91 | $18.07 | $16.27 | 1,695,530 |
| 2017-06-27 | $18.08 | $18.18 | $17.96 | $18.02 | $16.23 | 2,131,350 |
| 2017-06-26 | $17.90 | $18.14 | $17.80 | $18.08 | $16.28 | 1,994,380 |
| 2017-06-23 | $18.21 | $18.24 | $17.78 | $17.91 | $16.13 | 3,036,570 |
| 2017-06-22 | $18.79 | $18.90 | $18.30 | $18.32 | $16.50 | 2,782,500 |
| 2017-06-21 | $18.87 | $18.94 | $18.65 | $18.79 | $16.92 | 2,232,080 |
| 2017-06-20 | $18.81 | $18.93 | $18.72 | $18.78 | $16.91 | 1,839,870 |
| 2017-06-19 | $18.67 | $18.85 | $18.53 | $18.81 | $16.94 | 1,805,450 |
| 2017-06-16 | $18.75 | $18.91 | $18.65 | $18.67 | $16.81 | 1,341,340 |
| 2017-06-15 | $18.62 | $18.93 | $18.60 | $18.83 | $16.96 | 2,378,910 |
| 2017-06-14 | $18.60 | $18.68 | $18.42 | $18.65 | $16.80 | 1,212,130 |
| 2017-06-13 | $18.35 | $18.72 | $18.35 | $18.69 | $16.83 | 1,618,680 |
| 2017-06-12 | $18.87 | $18.99 | $18.52 | $18.60 | $16.75 | 2,589,460 |
| 2017-06-09 | $18.46 | $19.10 | $18.37 | $19.07 | $17.17 | 5,302,460 |
| 2017-06-08 | $18.64 | $18.75 | $18.47 | $18.48 | $16.64 | 2,254,440 |
| 2017-06-07 | $18.45 | $18.71 | $18.31 | $18.60 | $16.75 | 3,600,830 |
| 2017-06-06 | $18.00 | $18.51 | $17.88 | $18.48 | $16.64 | 2,083,970 |
| 2017-06-05 | $18.20 | $18.34 | $17.90 | $17.99 | $16.20 | 1,743,570 |
| 2017-06-02 | $17.41 | $18.12 | $17.17 | $18.10 | $16.30 | 2,546,390 |
| 2017-06-01 | $18.21 | $18.39 | $17.41 | $17.45 | $15.71 | 2,075,330 |
| 2017-05-31 | $18.25 | $18.61 | $18.11 | $18.26 | $16.44 | 1,743,280 |
| 2017-05-30 | $18.07 | $18.07 | $18.07 | $18.07 | $16.27 | 0 |
| 2017-05-29 | $18.07 | $18.07 | $18.07 | $18.07 | $16.27 | 0 |
| 2017-05-26 | $18.30 | $18.30 | $18.05 | $18.07 | $16.27 | 1,628,940 |
| 2017-05-25 | $17.64 | $18.25 | $17.50 | $18.23 | $16.42 | 3,016,370 |
| 2017-05-24 | $17.19 | $17.55 | $16.89 | $17.49 | $15.75 | 2,616,700 |
| 2017-05-23 | $17.98 | $18.35 | $17.20 | $17.30 | $15.58 | 4,340,180 |
| 2017-05-22 | $18.83 | $18.93 | $18.08 | $18.17 | $16.36 | 1,719,100 |
| 2017-05-19 | $18.83 | $19.21 | $18.73 | $18.94 | $17.06 | 2,367,520 |
| 2017-05-18 | $18.50 | $18.96 | $18.50 | $18.87 | $16.99 | 1,739,080 |
| 2017-05-17 | $18.96 | $19.29 | $18.82 | $19.01 | $17.12 | 2,296,660 |
| 2017-05-16 | $18.39 | $19.07 | $18.22 | $19.00 | $17.11 | 3,830,160 |
| 2017-05-15 | $18.49 | $18.55 | $18.31 | $18.35 | $16.53 | 1,500,100 |
| 2017-05-12 | $18.48 | $18.56 | $18.27 | $18.38 | $16.55 | 3,437,890 |
| 2017-05-11 | $18.75 | $18.75 | $17.91 | $18.51 | $16.67 | 4,875,600 |
| 2017-05-10 | $19.39 | $19.50 | $18.86 | $18.89 | $17.01 | 3,708,550 |
| 2017-05-09 | $20.02 | $20.05 | $19.14 | $19.42 | $17.49 | 4,387,700 |
| 2017-05-08 | $19.80 | $20.07 | $19.79 | $19.98 | $17.99 | 3,102,880 |
| 2017-05-05 | $20.00 | $20.29 | $19.81 | $19.89 | $17.91 | 3,684,370 |
| 2017-05-04 | $20.01 | $20.25 | $19.94 | $20.00 | $18.01 | 4,339,320 |
| 2017-05-03 | $20.50 | $20.87 | $19.87 | $20.42 | $18.39 | 9,930,890 |
| 2017-05-02 | $22.80 | $22.80 | $21.41 | $21.41 | $19.28 | 8,449,600 |
| 2017-05-01 | $23.79 | $23.79 | $23.79 | $23.79 | $21.42 | 0 |
| 2017-04-28 | $23.57 | $23.82 | $23.32 | $23.79 | $21.42 | 1,318,040 |
| 2017-04-27 | $23.97 | $24.05 | $23.25 | $23.58 | $21.24 | 2,579,120 |
| 2017-04-26 | $24.09 | $24.26 | $23.90 | $24.02 | $21.63 | 1,879,210 |
| 2017-04-25 | $24.48 | $24.48 | $24.11 | $24.25 | $21.84 | 1,393,030 |
| 2017-04-24 | $25.09 | $25.14 | $24.00 | $24.28 | $21.87 | 2,448,130 |
| 2017-04-21 | $25.18 | $25.34 | $24.97 | $25.09 | $22.59 | 1,537,190 |
| 2017-04-20 | $25.26 | $25.54 | $25.13 | $25.28 | $22.77 | 1,503,330 |
| 2017-04-19 | $25.12 | $25.36 | $25.00 | $25.35 | $22.83 | 2,179,550 |
| 2017-04-18 | $25.65 | $25.85 | $25.23 | $25.35 | $22.83 | 2,272,110 |
| 2017-04-17 | $25.98 | $25.98 | $25.51 | $25.65 | $23.10 | 1,806,530 |
| 2017-04-14 | $26.15 | $26.25 | $25.91 | $26.02 | $23.43 | 2,358,560 |
| 2017-04-13 | $26.22 | $26.36 | $26.12 | $26.25 | $23.64 | 1,888,920 |
| 2017-04-12 | $26.12 | $26.39 | $25.93 | $26.22 | $23.61 | 3,140,010 |
| 2017-04-11 | $26.28 | $26.33 | $25.96 | $26.20 | $23.59 | 2,830,220 |
| 2017-04-10 | $26.29 | $26.43 | $26.10 | $26.34 | $23.72 | 3,012,960 |
| 2017-04-07 | $26.05 | $26.36 | $26.01 | $26.25 | $23.64 | 2,868,870 |
| 2017-04-06 | $26.22 | $26.28 | $25.98 | $26.04 | $23.45 | 2,268,590 |
| 2017-04-05 | $25.78 | $26.30 | $25.70 | $26.21 | $23.60 | 2,323,830 |
| 2017-04-04 | $25.76 | $25.76 | $25.76 | $25.76 | $23.20 | 0 |
| 2017-04-03 | $25.76 | $25.76 | $25.76 | $25.76 | $23.20 | 0 |
| 2017-03-31 | $25.52 | $25.86 | $25.52 | $25.76 | $23.20 | 2,265,830 |
| 2017-03-30 | $26.01 | $26.06 | $25.42 | $25.48 | $22.95 | 3,275,430 |
| 2017-03-29 | $26.30 | $26.35 | $25.96 | $25.99 | $23.41 | 2,469,410 |
| 2017-03-28 | $26.29 | $26.42 | $26.22 | $26.31 | $23.69 | 1,427,940 |
| 2017-03-27 | $26.45 | $26.48 | $26.28 | $26.31 | $23.69 | 2,933,760 |
| 2017-03-24 | $26.29 | $26.39 | $26.04 | $26.36 | $23.74 | 2,652,310 |
| 2017-03-23 | $26.52 | $26.55 | $25.99 | $26.29 | $23.68 | 3,780,380 |
| 2017-03-22 | $26.80 | $26.95 | $26.35 | $26.46 | $23.83 | 4,520,970 |
| 2017-03-21 | $26.70 | $27.14 | $26.68 | $27.01 | $24.32 | 2,578,530 |
| 2017-03-20 | $26.90 | $26.98 | $26.59 | $26.79 | $24.13 | 2,537,520 |
| 2017-03-17 | $27.39 | $27.44 | $26.78 | $26.84 | $24.17 | 4,530,950 |
| 2017-03-16 | $27.33 | $27.50 | $27.28 | $27.37 | $24.65 | 2,773,100 |
| 2017-03-15 | $27.03 | $27.44 | $26.94 | $27.38 | $24.66 | 3,188,560 |
| 2017-03-14 | $27.11 | $27.12 | $26.90 | $27.03 | $24.34 | 2,288,310 |
| 2017-03-13 | $27.10 | $27.16 | $26.73 | $27.08 | $24.39 | 2,962,030 |
| 2017-03-10 | $27.33 | $27.33 | $26.80 | $26.98 | $24.30 | 3,553,770 |
| 2017-03-09 | $27.59 | $27.60 | $27.08 | $27.13 | $24.43 | 2,815,540 |
| 2017-03-08 | $27.75 | $27.85 | $27.49 | $27.59 | $24.85 | 2,761,410 |
| 2017-03-07 | $28.03 | $28.09 | $27.60 | $27.75 | $24.99 | 4,600,310 |
| 2017-03-06 | $28.05 | $28.08 | $27.86 | $28.06 | $25.27 | 3,123,930 |
| 2017-03-03 | $28.00 | $28.09 | $27.65 | $28.04 | $25.25 | 2,398,240 |
| 2017-03-02 | $28.19 | $28.56 | $28.10 | $28.15 | $25.35 | 6,604,020 |
| 2017-03-01 | $27.97 | $28.13 | $27.83 | $28.11 | $25.31 | 2,376,550 |
| 2017-02-28 | $27.80 | $27.98 | $27.75 | $27.97 | $25.19 | 1,469,930 |
| 2017-02-27 | $28.08 | $28.17 | $27.79 | $27.80 | $25.04 | 1,759,940 |
| 2017-02-24 | $27.90 | $28.07 | $27.81 | $28.06 | $25.27 | 1,915,820 |
| 2017-02-23 | $28.11 | $28.16 | $27.75 | $27.91 | $25.13 | 2,402,570 |
| 2017-02-22 | $28.27 | $28.27 | $28.03 | $28.13 | $25.33 | 2,291,820 |
| 2017-02-21 | $28.16 | $28.34 | $27.96 | $28.29 | $25.48 | 3,677,630 |
| 2017-02-20 | $27.68 | $28.11 | $27.67 | $28.07 | $25.28 | 3,994,280 |
| 2017-02-17 | $28.15 | $28.20 | $27.70 | $27.85 | $25.08 | 4,358,540 |
| 2017-02-16 | $28.38 | $28.75 | $27.99 | $28.16 | $25.36 | 7,179,310 |
| 2017-02-15 | $27.55 | $28.45 | $27.43 | $28.28 | $25.47 | 10,074,970 |
| 2017-02-14 | $27.41 | $27.60 | $27.22 | $27.34 | $24.62 | 2,592,520 |
| 2017-02-13 | $27.50 | $27.77 | $27.43 | $27.48 | $24.75 | 2,126,410 |
| 2017-02-10 | $27.48 | $27.65 | $27.41 | $27.51 | $24.77 | 1,573,890 |
| 2017-02-09 | $27.36 | $27.65 | $27.28 | $27.64 | $24.89 | 2,576,010 |
| 2017-02-08 | $27.29 | $27.40 | $27.09 | $27.36 | $24.64 | 1,735,140 |
| 2017-02-07 | $27.16 | $27.39 | $27.05 | $27.30 | $24.59 | 2,158,720 |
| 2017-02-06 | $27.01 | $27.30 | $26.82 | $27.29 | $24.58 | 3,146,380 |
| 2017-02-03 | $26.96 | $27.17 | $26.73 | $26.83 | $24.16 | 973,630 |
| 2017-02-02 | $27.09 | $27.09 | $27.09 | $27.09 | $24.40 | 0 |
| 2017-02-01 | $27.09 | $27.09 | $27.09 | $27.09 | $24.40 | 0 |
| 2017-01-31 | $27.09 | $27.09 | $27.09 | $27.09 | $24.40 | 0 |
| 2017-01-30 | $27.09 | $27.09 | $27.09 | $27.09 | $24.40 | 0 |
| 2017-01-27 | $27.09 | $27.09 | $27.09 | $27.09 | $24.40 | 0 |
| 2017-01-26 | $26.92 | $27.15 | $26.92 | $27.09 | $24.40 | 1,291,910 |
| 2017-01-25 | $26.80 | $26.97 | $26.51 | $26.94 | $24.26 | 1,528,290 |
| 2017-01-24 | $27.10 | $27.12 | $26.76 | $26.80 | $24.13 | 1,303,770 |
| 2017-01-23 | $26.75 | $27.27 | $26.75 | $27.14 | $24.44 | 1,744,650 |
| 2017-01-20 | $26.60 | $26.95 | $26.58 | $26.92 | $24.24 | 2,342,530 |
| 2017-01-19 | $26.62 | $27.13 | $26.60 | $26.79 | $24.13 | 3,333,360 |
| 2017-01-18 | $26.42 | $26.72 | $26.42 | $26.61 | $23.96 | 1,758,860 |
| 2017-01-17 | $26.50 | $26.73 | $25.91 | $26.60 | $23.95 | 2,960,280 |
| 2017-01-16 | $27.40 | $27.56 | $25.20 | $26.72 | $24.06 | 4,799,160 |
| 2017-01-13 | $27.90 | $28.15 | $27.30 | $27.33 | $24.61 | 3,102,930 |
| 2017-01-12 | $27.78 | $28.43 | $27.70 | $27.97 | $25.19 | 5,281,050 |
| 2017-01-11 | $28.01 | $28.16 | $27.48 | $27.50 | $24.77 | 2,325,910 |
| 2017-01-10 | $28.20 | $28.20 | $27.92 | $27.98 | $25.20 | 1,625,980 |
| 2017-01-09 | $28.35 | $28.35 | $28.00 | $28.20 | $25.40 | 2,678,440 |
| 2017-01-06 | $28.21 | $28.60 | $27.98 | $28.40 | $25.58 | 3,481,270 |
| 2017-01-05 | $27.95 | $28.38 | $27.69 | $28.22 | $25.41 | 3,760,030 |
| 2017-01-04 | $27.64 | $27.96 | $27.50 | $27.90 | $25.13 | 3,231,110 |
| 2017-01-03 | $27.34 | $27.60 | $27.32 | $27.58 | $24.84 | 2,485,420 |
| 2017-01-02 | $27.32 | $27.32 | $27.32 | $27.32 | $24.60 | 0 |
| 2016-12-30 | $27.48 | $27.62 | $27.14 | $27.32 | $24.60 | 2,629,560 |
| 2016-12-29 | $27.80 | $27.80 | $27.36 | $27.55 | $24.81 | 2,450,730 |
| 2016-12-28 | $27.80 | $27.92 | $27.60 | $27.80 | $25.04 | 1,536,990 |
| 2016-12-27 | $27.93 | $28.19 | $27.68 | $27.86 | $25.09 | 2,445,480 |
| 2016-12-26 | $27.85 | $28.08 | $27.57 | $28.03 | $25.24 | 2,054,880 |
| 2016-12-23 | $28.78 | $28.87 | $27.84 | $28.11 | $25.31 | 2,557,120 |
| 2016-12-22 | $28.64 | $28.85 | $28.32 | $28.78 | $25.92 | 2,957,840 |
| 2016-12-21 | $28.40 | $28.68 | $28.31 | $28.59 | $25.75 | 1,935,860 |
| 2016-12-20 | $28.73 | $28.74 | $28.20 | $28.35 | $25.53 | 2,390,720 |
| 2016-12-19 | $28.80 | $29.00 | $28.22 | $28.73 | $25.87 | 3,672,050 |
| 2016-12-16 | $28.00 | $28.91 | $28.00 | $28.73 | $25.87 | 5,020,550 |
| 2016-12-15 | $27.22 | $28.18 | $27.22 | $27.94 | $25.16 | 3,102,940 |
| 2016-12-14 | $27.45 | $28.15 | $27.00 | $27.62 | $24.87 | 4,105,700 |
| 2016-12-13 | $27.46 | $27.78 | $26.93 | $27.58 | $24.84 | 2,985,360 |
| 2016-12-12 | $28.92 | $29.27 | $27.23 | $27.51 | $24.77 | 5,624,680 |
| 2016-12-09 | $28.99 | $29.08 | $28.77 | $28.96 | $26.08 | 1,914,160 |
| 2016-12-08 | $29.28 | $29.33 | $28.88 | $29.02 | $26.13 | 1,826,990 |
| 2016-12-07 | $28.83 | $29.29 | $28.71 | $29.27 | $26.36 | 3,083,890 |
| 2016-12-06 | $28.66 | $29.03 | $28.66 | $28.88 | $26.01 | 1,635,420 |
| 2016-12-05 | $28.62 | $29.13 | $28.48 | $28.87 | $26.00 | 2,422,160 |
| 2016-12-02 | $29.25 | $29.48 | $28.69 | $28.88 | $26.01 | 4,062,410 |
| 2016-12-01 | $29.50 | $29.53 | $29.06 | $29.34 | $26.42 | 5,466,930 |
| 2016-11-30 | $29.95 | $29.95 | $29.20 | $29.53 | $26.59 | 5,467,560 |
| 2016-11-29 | $29.71 | $30.30 | $29.51 | $30.01 | $27.03 | 6,198,910 |
| 2016-11-28 | $29.97 | $30.06 | $29.57 | $29.72 | $26.76 | 4,453,940 |
| 2016-11-25 | $29.83 | $29.97 | $29.35 | $29.88 | $26.91 | 4,142,550 |
| 2016-11-24 | $29.87 | $30.17 | $29.50 | $29.80 | $26.84 | 5,577,220 |
| 2016-11-23 | $30.28 | $30.47 | $29.71 | $29.87 | $26.90 | 6,007,030 |
| 2016-11-22 | $30.05 | $30.37 | $29.86 | $30.22 | $27.21 | 5,845,640 |
| 2016-11-21 | $29.96 | $30.30 | $29.65 | $30.10 | $27.11 | 6,497,330 |
| 2016-11-18 | $29.95 | $30.27 | $29.60 | $29.88 | $26.91 | 5,651,380 |
| 2016-11-17 | $30.14 | $30.32 | $29.70 | $29.95 | $26.97 | 6,234,260 |
| 2016-11-16 | $29.53 | $30.49 | $29.53 | $30.14 | $27.14 | 12,313,620 |
| 2016-11-15 | $28.95 | $29.67 | $28.81 | $29.42 | $26.49 | 7,552,120 |
| 2016-11-14 | $28.84 | $29.05 | $28.72 | $28.91 | $26.03 | 4,322,930 |
| 2016-11-11 | $28.95 | $29.13 | $28.57 | $28.96 | $26.08 | 7,176,010 |
| 2016-11-10 | $29.05 | $29.12 | $28.83 | $29.03 | $26.14 | 4,466,100 |
| 2016-11-09 | $29.39 | $29.39 | $28.39 | $28.70 | $25.85 | 4,379,470 |
| 2016-11-08 | $29.31 | $29.52 | $29.11 | $29.40 | $26.48 | 3,808,980 |
| 2016-11-07 | $29.26 | $29.55 | $29.00 | $29.20 | $26.30 | 2,608,780 |
| 2016-11-04 | $28.95 | $29.48 | $28.84 | $29.25 | $26.34 | 4,781,240 |
| 2016-11-03 | $28.51 | $29.14 | $28.51 | $28.95 | $26.07 | 3,835,070 |
| 2016-11-02 | $29.07 | $29.07 | $28.56 | $28.65 | $25.80 | 4,662,010 |
| 2016-11-01 | $28.62 | $29.24 | $28.62 | $29.11 | $26.22 | 3,753,300 |
| 2016-10-31 | $28.38 | $28.84 | $28.38 | $28.61 | $25.76 | 0 |
| 2016-10-28 | $28.80 | $29.12 | $28.40 | $28.63 | $25.78 | 4,614,500 |
| 2016-10-27 | $29.00 | $29.23 | $28.63 | $28.77 | $25.91 | 4,968,190 |
| 2016-10-26 | $29.77 | $29.80 | $29.00 | $29.10 | $26.21 | 5,327,310 |
| 2016-10-25 | $29.67 | $29.98 | $29.55 | $29.77 | $26.81 | 3,869,770 |
| 2016-10-24 | $29.33 | $29.98 | $29.30 | $29.71 | $26.76 | 4,502,090 |
| 2016-10-21 | $29.86 | $29.87 | $29.21 | $29.51 | $26.58 | 2,889,720 |
| 2016-10-20 | $29.48 | $29.92 | $29.48 | $29.63 | $26.68 | 4,583,620 |
| 2016-10-19 | $29.65 | $29.65 | $29.27 | $29.30 | $26.39 | 3,404,550 |
| 2016-10-18 | $29.10 | $29.72 | $29.03 | $29.61 | $26.67 | 2,864,940 |
| 2016-10-17 | $29.80 | $29.84 | $29.07 | $29.09 | $26.20 | 3,990,740 |
| 2016-10-14 | $29.61 | $29.88 | $29.16 | $29.83 | $26.86 | 3,804,870 |
| 2016-10-13 | $30.01 | $30.26 | $29.61 | $29.68 | $26.73 | 3,707,760 |
| 2016-10-12 | $29.83 | $30.38 | $29.61 | $30.15 | $27.15 | 3,401,090 |
| 2016-10-11 | $29.65 | $30.07 | $29.40 | $30.00 | $27.02 | 4,007,520 |
| 2016-10-10 | $29.50 | $29.65 | $29.26 | $29.64 | $26.69 | 2,864,720 |
| 2016-10-07 | $29.18 | $29.18 | $29.18 | $29.18 | $26.28 | 0 |
| 2016-10-06 | $29.18 | $29.18 | $29.18 | $29.18 | $26.28 | 0 |
| 2016-10-05 | $29.18 | $29.18 | $29.18 | $29.18 | $26.28 | 0 |
| 2016-10-04 | $29.18 | $29.18 | $29.18 | $29.18 | $26.28 | 0 |
| 2016-10-03 | $29.18 | $29.18 | $29.18 | $29.18 | $26.28 | 0 |
| 2016-09-30 | $28.95 | $29.26 | $28.85 | $29.18 | $26.28 | 3,804,420 |
| 2016-09-29 | $28.88 | $29.14 | $28.57 | $28.98 | $26.10 | 3,336,560 |
| 2016-09-28 | $29.00 | $29.19 | $28.80 | $28.88 | $26.01 | 2,107,460 |
| 2016-09-27 | $28.12 | $28.78 | $28.11 | $28.71 | $25.85 | 1,959,580 |
| 2016-09-26 | $29.03 | $29.22 | $28.36 | $28.39 | $25.57 | 3,611,710 |
| 2016-09-23 | $29.00 | $29.30 | $28.84 | $29.21 | $26.31 | 2,366,100 |
| 2016-09-22 | $28.99 | $29.20 | $28.80 | $29.01 | $26.13 | 3,230,970 |
| 2016-09-21 | $29.00 | $29.00 | $28.63 | $28.70 | $25.85 | 2,476,350 |
| 2016-09-20 | $29.39 | $29.39 | $28.84 | $29.00 | $26.12 | 2,835,010 |
| 2016-09-19 | $28.31 | $29.92 | $28.30 | $29.39 | $26.47 | 5,397,910 |
| 2016-09-16 | $28.32 | $28.32 | $28.32 | $28.32 | $25.50 | 0 |
| 2016-09-15 | $28.32 | $28.32 | $28.32 | $28.32 | $25.50 | 0 |
| 2016-09-14 | $28.64 | $28.64 | $28.15 | $28.32 | $25.50 | 2,950,060 |
| 2016-09-13 | $28.82 | $28.97 | $28.48 | $28.72 | $25.86 | 2,751,470 |
| 2016-09-12 | $29.52 | $29.52 | $28.59 | $28.73 | $25.87 | 5,129,150 |
| 2016-09-09 | $30.47 | $30.50 | $29.93 | $29.99 | $27.01 | 3,841,320 |
| 2016-09-08 | $30.67 | $30.80 | $30.23 | $30.30 | $27.29 | 2,751,760 |
| 2016-09-07 | $30.88 | $30.90 | $30.51 | $30.54 | $27.50 | 2,353,070 |
| 2016-09-06 | $30.25 | $30.75 | $30.11 | $30.73 | $27.67 | 3,150,340 |
| 2016-09-05 | $29.97 | $30.54 | $29.97 | $30.23 | $27.22 | 2,938,340 |
| 2016-09-02 | $30.38 | $30.48 | $29.76 | $29.94 | $26.96 | 3,882,630 |
| 2016-09-01 | $30.65 | $30.65 | $30.31 | $30.31 | $27.30 | 2,416,310 |
| 2016-08-31 | $30.70 | $30.75 | $30.30 | $30.60 | $27.56 | 3,541,030 |
| 2016-08-30 | $30.45 | $30.69 | $30.28 | $30.59 | $27.55 | 2,377,490 |
| 2016-08-29 | $30.77 | $30.78 | $30.20 | $30.45 | $27.42 | 3,310,400 |
| 2016-08-26 | $30.70 | $31.00 | $30.60 | $30.78 | $27.72 | 3,533,730 |
| 2016-08-25 | $31.41 | $31.42 | $30.50 | $30.61 | $27.57 | 8,826,360 |
| 2016-08-24 | $31.78 | $32.66 | $31.71 | $31.84 | $28.67 | 8,399,140 |
| 2016-08-23 | $31.51 | $32.10 | $31.21 | $31.49 | $28.36 | 4,159,780 |
| 2016-08-22 | $31.36 | $32.30 | $31.20 | $31.51 | $28.38 | 5,516,540 |
| 2016-08-19 | $32.05 | $32.35 | $31.21 | $31.49 | $28.36 | 7,289,220 |
| 2016-08-18 | $32.58 | $32.58 | $31.96 | $32.22 | $29.02 | 6,624,120 |
| 2016-08-17 | $32.80 | $33.08 | $32.00 | $32.56 | $29.32 | 8,236,720 |
| 2016-08-16 | $32.40 | $33.50 | $32.01 | $32.81 | $29.55 | 11,291,130 |
| 2016-08-15 | $31.57 | $32.78 | $31.55 | $32.40 | $29.18 | 10,720,050 |
| 2016-08-12 | $31.00 | $31.73 | $30.92 | $31.59 | $28.45 | 8,341,610 |
| 2016-08-11 | $31.75 | $32.16 | $31.19 | $31.22 | $28.12 | 7,891,340 |
| 2016-08-10 | $32.30 | $32.45 | $31.70 | $31.85 | $28.68 | 9,006,040 |
| 2016-08-09 | $32.10 | $32.51 | $31.58 | $32.47 | $29.24 | 11,458,380 |
| 2016-08-08 | $31.98 | $32.41 | $31.29 | $32.29 | $29.08 | 9,243,620 |
| 2016-08-05 | $33.15 | $34.45 | $32.03 | $32.19 | $28.99 | 16,516,820 |
| 2016-08-04 | $32.91 | $33.85 | $32.60 | $33.26 | $29.95 | 13,105,660 |
| 2016-08-03 | $33.55 | $34.49 | $32.71 | $33.13 | $29.84 | 18,796,970 |
| 2016-08-02 | $30.82 | $33.93 | $30.82 | $33.86 | $30.49 | 23,327,900 |
| 2016-08-01 | $30.43 | $31.79 | $29.90 | $31.14 | $28.04 | 13,383,270 |
| 2016-07-29 | $31.01 | $31.29 | $30.10 | $30.43 | $27.40 | 9,972,380 |
| 2016-07-28 | $31.82 | $32.28 | $30.58 | $31.35 | $28.23 | 16,304,540 |
| 2016-07-27 | $31.50 | $33.50 | $30.88 | $32.06 | $28.87 | 27,177,720 |
| 2016-07-26 | $30.07 | $31.99 | $30.07 | $31.29 | $28.18 | 12,823,300 |
| 2016-07-25 | $31.16 | $31.16 | $30.00 | $30.30 | $27.29 | 12,229,160 |
| 2016-07-22 | $29.65 | $31.28 | $29.65 | $30.97 | $27.89 | 17,601,340 |
| 2016-07-21 | $27.36 | $30.12 | $27.36 | $29.36 | $26.44 | 17,588,570 |
| 2016-07-20 | $27.56 | $27.85 | $27.39 | $27.40 | $24.68 | 4,012,620 |
| 2016-07-19 | $27.41 | $27.64 | $27.22 | $27.61 | $24.86 | 3,921,370 |
| 2016-07-18 | $27.30 | $27.76 | $27.14 | $27.29 | $24.58 | 5,134,380 |
| 2016-07-15 | $27.55 | $28.16 | $27.55 | $27.57 | $24.83 | 7,814,100 |
| 2016-07-14 | $27.11 | $27.50 | $27.04 | $27.48 | $24.75 | 4,544,530 |
| 2016-07-13 | $27.20 | $27.23 | $27.00 | $27.07 | $24.38 | 3,841,210 |
| 2016-07-12 | $26.90 | $27.09 | $26.40 | $26.95 | $24.27 | 4,255,030 |
| 2016-07-11 | $27.01 | $27.28 | $26.65 | $26.90 | $24.22 | 5,166,150 |
| 2016-07-08 | $26.81 | $27.19 | $26.66 | $26.99 | $24.31 | 3,524,530 |
| 2016-07-07 | $27.16 | $27.27 | $26.63 | $26.92 | $24.24 | 4,662,680 |
| 2016-07-06 | $27.20 | $27.28 | $26.77 | $27.11 | $24.41 | 4,028,770 |
| 2016-07-05 | $26.76 | $27.80 | $26.76 | $27.24 | $24.53 | 8,695,760 |
| 2016-07-04 | $25.98 | $26.58 | $25.84 | $26.50 | $23.86 | 3,703,960 |
| 2016-07-01 | $26.18 | $26.37 | $25.83 | $26.09 | $23.50 | 2,575,130 |
| 2016-06-30 | $26.10 | $26.28 | $26.03 | $26.18 | $23.58 | 3,481,050 |
| 2016-06-29 | $26.10 | $26.24 | $25.77 | $26.11 | $23.51 | 4,161,110 |
| 2016-06-28 | $25.90 | $26.44 | $25.72 | $26.33 | $23.37 | 4,740,150 |
| 2016-06-27 | $25.23 | $25.96 | $25.21 | $25.88 | $22.97 | 2,941,320 |
| 2016-06-24 | $25.85 | $25.94 | $25.00 | $25.52 | $22.65 | 3,401,040 |
| 2016-06-23 | $25.84 | $25.85 | $25.60 | $25.76 | $22.87 | 2,555,380 |
| 2016-06-22 | $25.37 | $25.83 | $25.37 | $25.81 | $22.91 | 2,733,190 |
| 2016-06-21 | $25.50 | $25.95 | $25.40 | $25.58 | $22.71 | 4,779,740 |
| 2016-06-20 | $25.45 | $25.46 | $25.15 | $25.33 | $22.48 | 2,086,190 |
| 2016-06-17 | $25.25 | $25.55 | $25.14 | $25.30 | $22.46 | 3,051,530 |
| 2016-06-16 | $25.85 | $25.85 | $25.15 | $25.20 | $22.37 | 3,946,170 |
| 2016-06-15 | $25.01 | $25.78 | $24.95 | $25.77 | $22.87 | 5,350,660 |
| 2016-06-14 | $25.11 | $25.48 | $25.05 | $25.31 | $22.47 | 1,808,320 |
| 2016-06-13 | $26.01 | $26.20 | $25.00 | $25.04 | $22.23 | 3,244,210 |
| 2016-06-10 | $26.46 | $26.46 | $26.46 | $26.46 | $23.49 | 0 |
| 2016-06-09 | $26.46 | $26.46 | $26.46 | $26.46 | $23.49 | 0 |
| 2016-06-08 | $26.41 | $26.69 | $26.36 | $26.46 | $23.49 | 2,322,000 |
| 2016-06-07 | $26.80 | $26.82 | $26.41 | $26.43 | $23.46 | 2,622,060 |
| 2016-06-06 | $26.82 | $26.93 | $26.35 | $26.82 | $23.81 | 3,154,540 |
| 2016-06-03 | $26.52 | $26.90 | $26.30 | $26.82 | $23.81 | 4,256,240 |
| 2016-06-02 | $26.50 | $26.63 | $26.29 | $26.52 | $23.54 | 3,108,310 |
| 2016-06-01 | $26.73 | $26.73 | $26.73 | $26.73 | $23.73 | 0 |
| 2016-05-31 | $25.88 | $26.80 | $25.79 | $26.73 | $23.73 | 5,239,630 |
| 2016-05-30 | $26.00 | $26.00 | $25.30 | $25.73 | $22.84 | 1,886,440 |
| 2016-05-27 | $25.76 | $26.27 | $25.55 | $26.08 | $23.15 | 2,757,060 |
| 2016-05-26 | $25.97 | $25.97 | $25.00 | $25.71 | $22.82 | 2,403,130 |
| 2016-05-25 | $26.06 | $26.20 | $25.82 | $25.83 | $22.93 | 2,156,020 |
| 2016-05-24 | $26.13 | $26.18 | $25.60 | $25.88 | $22.97 | 2,914,110 |
| 2016-05-23 | $26.12 | $26.29 | $25.87 | $26.16 | $23.22 | 3,350,430 |
| 2016-05-20 | $25.59 | $26.05 | $25.18 | $26.01 | $23.09 | 3,479,670 |
| 2016-05-19 | $25.87 | $26.15 | $25.65 | $25.79 | $22.89 | 2,516,180 |
| 2016-05-18 | $26.24 | $26.35 | $25.49 | $25.87 | $22.96 | 3,883,340 |
| 2016-05-17 | $26.61 | $26.61 | $26.13 | $26.26 | $23.31 | 3,138,230 |
| 2016-05-16 | $26.61 | $26.78 | $26.05 | $26.55 | $23.57 | 5,354,430 |
| 2016-05-13 | $27.03 | $27.21 | $26.22 | $26.66 | $23.66 | 2,860,930 |
| 2016-05-12 | $26.80 | $27.13 | $26.11 | $27.03 | $23.99 | 2,993,880 |
| 2016-05-11 | $26.99 | $27.38 | $26.56 | $26.90 | $23.88 | 2,965,610 |
| 2016-05-10 | $27.10 | $27.57 | $26.59 | $26.70 | $23.70 | 5,861,630 |
| 2016-05-09 | $28.28 | $28.29 | $27.27 | $27.62 | $24.52 | 4,395,600 |
| 2016-05-06 | $28.56 | $29.80 | $28.20 | $28.29 | $25.11 | 9,329,920 |
| 2016-05-05 | $28.28 | $28.73 | $28.01 | $28.55 | $25.34 | 3,355,630 |
| 2016-05-04 | $28.30 | $28.75 | $28.06 | $28.09 | $24.93 | 4,752,820 |
| 2016-05-03 | $27.56 | $28.28 | $27.01 | $28.26 | $25.08 | 4,343,630 |
| 2016-05-02 | $27.27 | $27.27 | $27.27 | $27.27 | $24.21 | 0 |
| 2016-04-29 | $26.99 | $27.62 | $26.99 | $27.27 | $24.21 | 2,379,740 |
| 2016-04-28 | $27.49 | $27.65 | $26.85 | $27.27 | $24.21 | 2,631,280 |
| 2016-04-27 | $27.60 | $27.77 | $27.40 | $27.61 | $24.51 | 2,502,350 |
| 2016-04-26 | $27.29 | $27.78 | $27.09 | $27.70 | $24.59 | 2,834,100 |
| 2016-04-25 | $27.01 | $27.42 | $26.81 | $27.22 | $24.16 | 2,581,860 |
| 2016-04-22 | $26.88 | $27.37 | $26.50 | $27.25 | $24.19 | 2,221,960 |
| 2016-04-21 | $26.99 | $27.58 | $26.50 | $26.92 | $23.90 | 3,150,880 |
| 2016-04-20 | $28.17 | $28.33 | $25.78 | $27.36 | $24.29 | 5,798,850 |
| 2016-04-19 | $28.05 | $28.30 | $27.73 | $28.17 | $25.00 | 2,864,320 |
| 2016-04-18 | $28.26 | $28.60 | $27.68 | $27.85 | $24.72 | 4,468,680 |
| 2016-04-15 | $28.78 | $29.02 | $28.50 | $28.76 | $25.53 | 4,336,640 |
| 2016-04-14 | $29.00 | $29.13 | $28.32 | $28.63 | $25.41 | 4,834,850 |
| 2016-04-13 | $28.23 | $29.69 | $28.23 | $28.78 | $25.55 | 10,241,240 |
| 2016-04-12 | $27.88 | $28.50 | $27.61 | $28.37 | $25.18 | 6,510,780 |
| 2016-04-11 | $27.31 | $28.19 | $27.31 | $27.72 | $24.61 | 4,686,700 |
| 2016-04-08 | $27.05 | $27.36 | $26.67 | $27.22 | $24.16 | 4,901,310 |
| 2016-04-07 | $28.28 | $28.37 | $27.26 | $27.39 | $24.31 | 3,713,650 |
| 2016-04-06 | $28.30 | $28.56 | $27.81 | $28.15 | $24.99 | 6,671,690 |
| 2016-04-05 | $27.40 | $28.26 | $27.24 | $28.22 | $25.05 | 5,200,200 |
| 2016-04-04 | $27.49 | $27.49 | $27.49 | $27.49 | $24.40 | 0 |
| 2016-04-01 | $27.20 | $27.50 | $26.51 | $27.49 | $24.40 | 3,759,670 |
| 2016-03-31 | $27.15 | $27.49 | $26.91 | $27.28 | $24.21 | 5,800,310 |
| 2016-03-30 | $26.36 | $26.95 | $26.18 | $26.92 | $23.90 | 4,332,650 |
| 2016-03-29 | $26.87 | $26.87 | $25.66 | $26.11 | $23.18 | 3,015,630 |
| 2016-03-28 | $27.60 | $27.88 | $26.29 | $26.69 | $23.69 | 5,796,370 |
| 2016-03-25 | $26.75 | $27.35 | $26.31 | $27.28 | $24.21 | 3,383,710 |
| 2016-03-24 | $27.29 | $27.33 | $26.70 | $26.77 | $23.76 | 3,544,410 |
| 2016-03-23 | $27.01 | $27.56 | $26.93 | $27.51 | $24.42 | 3,342,160 |
| 2016-03-22 | $27.78 | $27.78 | $26.90 | $27.29 | $24.22 | 5,597,350 |
| 2016-03-21 | $26.63 | $27.60 | $26.25 | $27.54 | $24.45 | 8,382,250 |
| 2016-03-18 | $25.29 | $26.44 | $25.18 | $26.11 | $23.18 | 6,623,350 |
| 2016-03-17 | $24.74 | $25.26 | $24.67 | $25.15 | $22.32 | 6,123,470 |
| 2016-03-16 | $25.67 | $25.67 | $24.61 | $24.73 | $21.95 | 4,799,570 |
| 2016-03-15 | $25.75 | $26.05 | $24.86 | $25.50 | $22.63 | 5,871,730 |
| 2016-03-14 | $25.60 | $26.47 | $25.01 | $26.03 | $23.11 | 7,537,650 |
| 2016-03-11 | $25.10 | $25.67 | $24.83 | $25.59 | $22.71 | 4,265,430 |
| 2016-03-10 | $25.18 | $25.50 | $24.85 | $25.23 | $22.39 | 4,113,500 |
| 2016-03-09 | $24.75 | $25.79 | $24.50 | $25.12 | $22.30 | 5,477,620 |
| 2016-03-08 | $24.76 | $26.00 | $23.55 | $25.53 | $22.66 | 9,490,740 |
| 2016-03-07 | $23.30 | $24.80 | $23.30 | $24.70 | $21.92 | 7,018,100 |
| 2016-03-04 | $24.38 | $24.39 | $22.52 | $23.03 | $20.44 | 6,922,090 |
| 2016-03-03 | $24.19 | $25.10 | $24.02 | $24.42 | $21.68 | 7,344,150 |
| 2016-03-02 | $22.86 | $24.64 | $22.84 | $24.38 | $21.64 | 8,129,410 |
| 2016-03-01 | $23.15 | $23.56 | $21.75 | $23.19 | $20.58 | 6,808,370 |
| 2016-02-29 | $25.78 | $25.78 | $23.23 | $23.23 | $20.62 | 7,292,150 |
| 2016-02-26 | $26.16 | $26.47 | $24.71 | $25.81 | $22.91 | 7,788,650 |
| 2016-02-25 | $28.70 | $28.83 | $26.04 | $26.04 | $23.11 | 7,560,850 |
| 2016-02-24 | $28.10 | $29.10 | $28.04 | $28.93 | $25.68 | 8,405,760 |
| 2016-02-23 | $28.80 | $28.91 | $27.58 | $28.07 | $24.92 | 6,349,450 |
| 2016-02-22 | $27.99 | $28.97 | $27.98 | $28.91 | $25.66 | 7,396,690 |
| 2016-02-19 | $27.49 | $28.10 | $27.33 | $27.87 | $24.74 | 5,882,740 |
| 2016-02-18 | $27.72 | $28.13 | $27.30 | $27.60 | $24.50 | 8,099,050 |
| 2016-02-17 | $26.80 | $27.97 | $26.60 | $27.58 | $24.48 | 8,932,040 |
| 2016-02-16 | $26.01 | $27.00 | $25.91 | $26.89 | $23.87 | 6,348,700 |
| 2016-02-15 | $25.52 | $26.08 | $25.32 | $26.00 | $23.08 | 6,393,180 |
| 2016-02-12 | $26.63 | $26.63 | $26.63 | $26.63 | $23.64 | 0 |
| 2016-02-11 | $26.63 | $26.63 | $26.63 | $26.63 | $23.64 | 0 |
| 2016-02-10 | $26.63 | $26.63 | $26.63 | $26.63 | $23.64 | 0 |
| 2016-02-09 | $26.63 | $26.63 | $26.63 | $26.63 | $23.64 | 0 |
| 2016-02-08 | $26.63 | $26.63 | $26.63 | $26.63 | $23.64 | 0 |
| 2016-02-05 | $26.79 | $27.23 | $26.00 | $26.63 | $23.64 | 6,825,630 |
| 2016-02-04 | $26.87 | $27.28 | $26.54 | $26.74 | $23.74 | 6,447,370 |
| 2016-02-03 | $26.06 | $26.67 | $25.82 | $26.52 | $23.54 | 5,468,180 |
| 2016-02-02 | $25.87 | $26.76 | $25.87 | $26.73 | $23.73 | 5,791,380 |
| 2016-02-01 | $26.50 | $26.55 | $25.25 | $25.87 | $22.96 | 4,818,640 |
| 2016-01-29 | $25.36 | $26.35 | $24.65 | $26.19 | $23.25 | 6,336,930 |
| 2016-01-28 | $25.30 | $26.69 | $24.50 | $25.11 | $22.29 | 6,584,730 |
| 2016-01-27 | $25.50 | $26.20 | $24.00 | $26.02 | $23.10 | 6,421,550 |
| 2016-01-26 | $26.91 | $27.25 | $24.80 | $25.88 | $22.97 | 8,177,210 |
| 2016-01-25 | $26.78 | $27.88 | $26.51 | $27.37 | $24.29 | 8,311,710 |
| 2016-01-22 | $25.85 | $26.34 | $25.15 | $26.06 | $23.13 | 7,818,710 |
| 2016-01-21 | $26.62 | $27.59 | $25.20 | $25.40 | $22.55 | 8,580,530 |
| 2016-01-20 | $28.00 | $28.48 | $27.21 | $27.50 | $24.41 | 9,618,880 |
| 2016-01-19 | $27.29 | $28.72 | $27.01 | $28.53 | $25.32 | 12,498,600 |
| 2016-01-18 | $25.60 | $27.32 | $25.33 | $26.73 | $23.73 | 8,541,690 |
| 2016-01-15 | $26.03 | $27.92 | $25.60 | $26.46 | $23.49 | 10,735,180 |
| 2016-01-14 | $24.76 | $27.18 | $24.20 | $26.53 | $23.55 | 10,305,960 |
| 2016-01-13 | $28.80 | $29.78 | $26.40 | $26.40 | $23.43 | 12,279,340 |
| 2016-01-12 | $32.47 | $32.90 | $29.14 | $29.33 | $26.03 | 20,814,430 |
| 2016-01-11 | $34.00 | $36.36 | $31.51 | $32.38 | $28.74 | 22,797,570 |
| 2016-01-08 | $33.90 | $35.60 | $31.30 | $35.01 | $31.08 | 18,903,730 |
| 2016-01-07 | $35.59 | $35.76 | $32.54 | $32.54 | $28.88 | 5,291,700 |
| 2016-01-06 | $32.98 | $36.16 | $32.61 | $36.16 | $32.10 | 17,368,510 |
| 2016-01-05 | $31.20 | $33.33 | $31.00 | $32.87 | $29.18 | 10,596,150 |
| 2016-01-04 | $34.54 | $35.50 | $31.18 | $31.92 | $28.33 | 9,510,440 |
| 2016-01-01 | $34.44 | $34.44 | $34.44 | $34.44 | $30.57 | 0 |
| 2015-12-31 | $35.25 | $35.47 | $34.29 | $34.44 | $30.57 | 7,885,220 |
| 2015-12-30 | $33.10 | $35.25 | $33.00 | $34.94 | $31.01 | 12,805,900 |
| 2015-12-29 | $32.58 | $33.15 | $32.21 | $33.00 | $29.29 | 4,692,240 |
| 2015-12-28 | $33.34 | $34.29 | $32.56 | $32.62 | $28.95 | 9,671,360 |
| 2015-12-25 | $31.75 | $34.69 | $31.60 | $33.42 | $29.66 | 11,137,720 |
| 2015-12-24 | $32.23 | $32.50 | $31.02 | $31.78 | $28.21 | 6,679,690 |
| 2015-12-23 | $32.86 | $33.48 | $31.96 | $32.32 | $28.69 | 9,378,940 |
| 2015-12-22 | $33.11 | $33.28 | $32.49 | $32.86 | $29.17 | 5,419,520 |
| 2015-12-21 | $32.45 | $33.20 | $32.10 | $33.17 | $29.44 | 7,801,270 |
| 2015-12-18 | $32.03 | $32.90 | $32.00 | $32.39 | $28.75 | 8,530,760 |
| 2015-12-17 | $31.90 | $32.22 | $31.63 | $32.00 | $28.40 | 7,081,520 |
| 2015-12-16 | $31.99 | $32.17 | $31.40 | $31.58 | $28.03 | 5,982,640 |
| 2015-12-15 | $32.00 | $32.96 | $31.71 | $31.95 | $28.36 | 6,463,920 |
| 2015-12-14 | $30.13 | $31.80 | $30.13 | $31.72 | $28.16 | 3,464,570 |
| 2015-12-11 | $31.58 | $31.63 | $30.85 | $30.86 | $27.39 | 4,386,270 |
| 2015-12-10 | $31.36 | $32.30 | $31.36 | $31.56 | $28.01 | 5,253,420 |
| 2015-12-09 | $31.60 | $32.50 | $31.16 | $31.36 | $27.84 | 7,013,340 |
| 2015-12-08 | $32.31 | $33.30 | $32.15 | $32.19 | $28.57 | 6,425,840 |
| 2015-12-07 | $32.75 | $32.88 | $32.28 | $32.60 | $28.94 | 6,345,840 |
| 2015-12-04 | $33.13 | $33.75 | $32.23 | $32.75 | $29.07 | 9,799,470 |
| 2015-12-03 | $33.01 | $33.34 | $32.50 | $33.12 | $29.40 | 8,567,910 |
| 2015-12-02 | $34.14 | $34.14 | $30.83 | $33.22 | $29.49 | 10,301,780 |
| 2015-12-01 | $34.91 | $35.37 | $33.56 | $34.19 | $30.35 | 9,393,400 |
| 2015-11-30 | $32.04 | $35.00 | $31.60 | $34.83 | $30.92 | 12,073,060 |
| 2015-11-27 | $34.30 | $34.95 | $31.13 | $32.28 | $28.65 | 13,286,350 |
| 2015-11-26 | $33.33 | $35.77 | $32.70 | $34.03 | $30.21 | 13,324,520 |
| 2015-11-25 | $32.22 | $33.50 | $32.16 | $32.98 | $29.27 | 10,840,020 |
| 2015-11-24 | $32.55 | $32.60 | $31.50 | $32.15 | $28.54 | 8,079,730 |
| 2015-11-23 | $30.62 | $33.50 | $30.49 | $32.00 | $28.40 | 14,660,830 |
| 2015-11-20 | $31.18 | $31.18 | $30.11 | $30.56 | $27.13 | 9,520,830 |
| 2015-11-19 | $30.36 | $31.19 | $29.95 | $31.00 | $27.52 | 7,326,800 |
| 2015-11-18 | $30.85 | $31.71 | $30.10 | $30.35 | $26.94 | 7,238,260 |
| 2015-11-17 | $31.46 | $31.97 | $30.65 | $30.79 | $27.33 | 8,525,460 |
| 2015-11-16 | $30.68 | $31.15 | $30.25 | $31.09 | $27.60 | 8,903,010 |
| 2015-11-13 | $31.80 | $33.48 | $31.00 | $31.58 | $28.03 | 11,151,670 |
| 2015-11-12 | $31.79 | $33.00 | $31.50 | $32.34 | $28.71 | 12,426,200 |
| 2015-11-11 | $31.35 | $32.56 | $30.59 | $31.87 | $28.29 | 15,177,720 |
| 2015-11-10 | $29.90 | $31.30 | $29.80 | $30.84 | $27.37 | 13,525,230 |
| 2015-11-09 | $30.20 | $30.53 | $29.40 | $30.03 | $26.66 | 12,383,460 |
| 2015-11-06 | $29.59 | $30.28 | $29.48 | $30.23 | $26.83 | 10,234,010 |
| 2015-11-05 | $29.88 | $30.68 | $29.08 | $29.24 | $25.95 | 13,751,500 |
| 2015-11-04 | $28.10 | $30.11 | $28.10 | $29.88 | $26.52 | 11,794,420 |
| 2015-11-03 | $27.48 | $28.94 | $26.69 | $28.27 | $25.09 | 10,436,060 |
| 2015-11-02 | $27.00 | $28.28 | $26.84 | $27.30 | $24.23 | 7,312,880 |
| 2015-10-30 | $28.50 | $29.08 | $27.81 | $28.36 | $25.17 | 7,319,160 |
| 2015-10-29 | $28.52 | $29.20 | $28.50 | $28.86 | $25.62 | 7,383,370 |
| 2015-10-28 | $29.50 | $30.31 | $28.08 | $28.37 | $25.18 | 10,220,210 |
| 2015-10-27 | $29.50 | $29.55 | $27.87 | $29.44 | $26.13 | 9,250,070 |
| 2015-10-26 | $29.90 | $30.70 | $29.38 | $29.64 | $26.31 | 15,024,640 |
| 2015-10-23 | $28.80 | $30.10 | $28.68 | $29.43 | $26.12 | 14,766,880 |
| 2015-10-22 | $27.81 | $28.99 | $27.70 | $28.81 | $25.57 | 12,180,130 |
| 2015-10-21 | $30.72 | $31.50 | $27.77 | $27.77 | $24.65 | 14,113,030 |
| 2015-10-20 | $30.05 | $30.99 | $29.92 | $30.85 | $27.38 | 10,244,630 |
| 2015-10-19 | $30.13 | $32.55 | $29.22 | $30.28 | $26.88 | 18,180,350 |
| 2015-10-16 | $29.02 | $31.21 | $27.63 | $30.03 | $26.66 | 21,050,070 |
| 2015-10-15 | $27.00 | $28.50 | $27.00 | $28.38 | $25.19 | 12,684,230 |
| 2015-10-14 | $28.40 | $28.50 | $27.23 | $27.33 | $24.26 | 14,501,200 |
| 2015-10-13 | $27.30 | $28.89 | $27.08 | $28.69 | $25.47 | 17,108,580 |
| 2015-10-12 | $27.40 | $29.23 | $26.57 | $27.86 | $24.73 | 30,796,620 |
| 2015-10-09 | $24.20 | $26.57 | $24.00 | $26.57 | $23.58 | 17,804,210 |
| 2015-10-08 | $23.62 | $24.59 | $23.62 | $24.15 | $21.44 | 11,054,740 |
| 2015-10-07 | $22.98 | $22.98 | $22.98 | $22.98 | $20.40 | 0 |
| 2015-10-06 | $22.98 | $22.98 | $22.98 | $22.98 | $20.40 | 0 |
| 2015-10-05 | $22.98 | $22.98 | $22.98 | $22.98 | $20.40 | 0 |
| 2015-10-02 | $22.98 | $22.98 | $22.98 | $22.98 | $20.40 | 0 |
| 2015-10-01 | $22.98 | $22.98 | $22.98 | $22.98 | $20.40 | 0 |
| 2015-09-30 | $23.30 | $23.86 | $22.93 | $22.98 | $20.40 | 6,677,900 |
| 2015-09-29 | $22.76 | $23.37 | $22.55 | $22.74 | $20.18 | 5,372,540 |
| 2015-09-28 | $23.16 | $23.41 | $22.21 | $23.35 | $20.73 | 5,790,830 |
| 2015-09-25 | $23.72 | $24.49 | $22.81 | $23.16 | $20.56 | 13,187,690 |
| 2015-09-24 | $23.60 | $23.80 | $23.18 | $23.65 | $20.99 | 8,473,850 |
| 2015-09-23 | $23.19 | $23.76 | $22.85 | $23.55 | $20.90 | 10,306,560 |
| 2015-09-22 | $24.28 | $24.50 | $23.39 | $23.77 | $21.10 | 14,841,580 |
| 2015-09-21 | $22.73 | $23.98 | $22.51 | $23.90 | $21.21 | 12,319,790 |
| 2015-09-18 | $22.12 | $23.20 | $22.10 | $23.11 | $20.51 | 14,305,220 |
| 2015-09-17 | $22.49 | $23.88 | $21.66 | $21.74 | $19.30 | 21,158,740 |
| 2015-09-16 | $20.30 | $22.01 | $20.11 | $22.01 | $19.54 | 13,982,440 |
| 2015-09-15 | $21.20 | $22.00 | $20.01 | $20.01 | $17.76 | 15,821,370 |
| 2015-09-14 | $25.10 | $25.50 | $21.80 | $22.23 | $19.73 | 27,458,400 |
| 2015-09-11 | $22.99 | $24.30 | $22.43 | $24.15 | $21.44 | 21,975,360 |
| 2015-09-10 | $22.90 | $23.65 | $22.63 | $22.91 | $20.34 | 13,816,120 |
| 2015-09-09 | $25.10 | $25.65 | $22.40 | $23.80 | $21.13 | 38,941,900 |
| 2015-09-08 | $21.42 | $24.15 | $21.40 | $24.15 | $21.44 | 9,616,070 |
| 2015-09-07 | $22.48 | $23.65 | $21.48 | $21.95 | $19.48 | 10,445,070 |
| 2015-09-04 | $21.96 | $21.96 | $21.96 | $21.96 | $19.49 | 0 |
| 2015-09-03 | $21.96 | $21.96 | $21.96 | $21.96 | $19.49 | 0 |
| 2015-09-02 | $20.50 | $23.03 | $19.88 | $21.96 | $19.49 | 12,222,770 |
| 2015-09-01 | $24.41 | $24.41 | $21.95 | $21.95 | $19.48 | 9,715,240 |
| 2015-08-31 | $24.50 | $25.62 | $24.04 | $24.39 | $21.65 | 9,926,110 |
| 2015-08-28 | $23.20 | $24.62 | $22.88 | $24.62 | $21.85 | 10,675,300 |
| 2015-08-27 | $21.50 | $22.41 | $20.58 | $22.38 | $19.87 | 9,560,310 |
| 2015-08-26 | $22.51 | $23.40 | $20.14 | $20.44 | $18.14 | 11,917,660 |
| 2015-08-25 | $22.38 | $22.98 | $22.38 | $22.38 | $19.87 | 8,390,600 |
| 2015-08-24 | $25.50 | $26.00 | $24.87 | $24.87 | $22.08 | 7,194,830 |
| 2015-08-21 | $29.20 | $29.80 | $27.51 | $27.63 | $24.53 | 10,146,350 |
| 2015-08-20 | $33.20 | $33.50 | $30.49 | $30.49 | $27.06 | 9,519,080 |
| 2015-08-19 | $31.56 | $34.98 | $29.93 | $33.88 | $30.07 | 13,204,630 |
| 2015-08-18 | $37.05 | $37.18 | $33.26 | $33.26 | $29.52 | 13,965,660 |
| 2015-08-17 | $34.40 | $37.01 | $34.10 | $36.96 | $32.81 | 13,395,540 |
| 2015-08-14 | $35.30 | $36.48 | $34.70 | $34.80 | $30.89 | 19,991,530 |
| 2015-08-13 | $30.78 | $33.99 | $30.53 | $33.99 | $30.17 | 20,224,540 |
| 2015-08-12 | $29.48 | $32.00 | $29.25 | $30.90 | $27.43 | 14,478,970 |
| 2015-08-11 | $29.30 | $30.98 | $29.12 | $30.05 | $26.67 | 12,287,100 |
| 2015-08-10 | $27.60 | $29.74 | $27.55 | $29.49 | $26.18 | 10,076,990 |
| 2015-08-07 | $25.88 | $27.10 | $25.81 | $27.04 | $24.00 | 8,077,060 |
| 2015-08-06 | $25.23 | $26.30 | $25.00 | $25.61 | $22.73 | 5,799,770 |
| 2015-08-05 | $27.40 | $27.85 | $25.84 | $26.31 | $23.35 | 10,857,850 |
| 2015-08-04 | $25.45 | $27.40 | $25.06 | $27.39 | $24.31 | 11,703,790 |
| 2015-08-03 | $27.47 | $27.47 | $25.15 | $25.15 | $22.32 | 10,674,630 |
| 2015-07-31 | $29.18 | $29.89 | $26.80 | $27.94 | $24.80 | 9,438,920 |
| 2015-07-30 | $30.18 | $31.78 | $29.39 | $29.78 | $26.43 | 13,521,350 |
| 2015-07-29 | $28.70 | $31.00 | $27.10 | $30.56 | $27.13 | 11,918,530 |
| 2015-07-28 | $27.00 | $29.67 | $24.93 | $28.41 | $25.22 | 15,567,040 |
| 2015-07-27 | $29.70 | $32.30 | $27.50 | $27.56 | $24.46 | 17,940,320 |
| 2015-07-24 | $31.08 | $32.58 | $29.98 | $30.56 | $27.13 | 17,896,330 |
| 2015-07-23 | $28.75 | $31.59 | $28.72 | $31.01 | $27.53 | 16,674,790 |
| 2015-07-22 | $28.43 | $29.13 | $27.72 | $28.76 | $25.53 | 10,626,120 |
Shanghai Lansheng Corp (600826) News Headlines
Recent Shanghai Lansheng Corp (600826) News
Similar Companies to Shanghai Lansheng Corp (600826) 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 | -- | -- | -- |