Shanghai No1 Pharmacy Company Ltd (600833) Exchange: SHG
Data as of Aug. 27, 2025
$13.14 ($0.00) 0.00%
Shanghai No1 Pharmacy Company Ltd - Daily Information
Click for more stock information on Shanghai No1 Pharmacy Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $13.14 |
| Previous Close | $13.14 |
| High | $13.16 |
| Low | $12.97 |
| Adjusted Open | $13.14 |
| Previous Adjusted Close | $13.14 |
| Adjusted High | $13.16 |
| Adjusted Low | $12.97 |
About Shanghai No1 Pharmacy Company Ltd (600833)
SHANGHAI NO.1 PHARMACY CO., LTD. is principally engaged in pharmaceutical wholesaling and retailing. The Company operates regular chain drug stores, which deal with healthcare products, cosmeceuticals, Chinese patent medicines, western drugs, general merchandises (skin care products, cleansing products, disinfection products, hygiene products, cleaning supplies, hair conditioner, shampoo, and air fresheners), and other cosmetics. The Company operates its business mainly in Shanghai, China.
Invest in Shanghai No1 Pharmacy Company Ltd (600833)
Historical Stock Data for Shanghai No1 Pharmacy Company Ltd (600833)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $13.14 | $13.16 | $12.97 | $13.14 | $13.14 | 5,804,720 |
| 2025-08-21 | $13.20 | $13.25 | $13.09 | $13.14 | $13.14 | 6,099,730 |
| 2025-08-20 | $13.15 | $13.34 | $12.98 | $13.20 | $13.20 | 7,048,820 |
| 2025-08-19 | $13.05 | $13.18 | $13.00 | $13.18 | $13.18 | 6,225,090 |
| 2025-08-18 | $13.17 | $13.27 | $13.16 | $13.20 | $13.20 | 4,849,620 |
| 2025-08-15 | $13.00 | $13.21 | $13.00 | $13.16 | $13.16 | 4,503,990 |
| 2025-08-14 | $13.28 | $13.30 | $13.00 | $13.00 | $13.00 | 4,794,320 |
| 2025-08-13 | $13.37 | $13.38 | $13.20 | $13.26 | $13.26 | 5,188,100 |
| 2025-08-12 | $13.39 | $13.50 | $13.30 | $13.35 | $13.35 | 3,985,200 |
| 2025-08-11 | $13.37 | $13.45 | $13.36 | $13.40 | $13.40 | 3,894,400 |
| 2025-08-08 | $13.30 | $13.40 | $13.22 | $13.37 | $13.37 | 4,192,800 |
| 2025-08-07 | $13.34 | $13.42 | $13.24 | $13.29 | $13.29 | 4,167,500 |
| 2025-08-06 | $13.48 | $13.55 | $13.26 | $13.33 | $13.33 | 5,111,900 |
| 2025-08-05 | $13.45 | $13.51 | $13.32 | $13.49 | $13.49 | 5,709,510 |
| 2025-08-04 | $13.51 | $13.52 | $13.31 | $13.45 | $13.45 | 6,441,800 |
| 2025-08-01 | $13.21 | $13.58 | $13.13 | $13.51 | $13.51 | 10,462,930 |
| 2025-07-31 | $13.56 | $13.56 | $13.14 | $13.17 | $13.17 | 8,377,230 |
| 2025-07-30 | $13.29 | $13.68 | $13.26 | $13.61 | $13.61 | 14,127,710 |
| 2025-07-29 | $13.07 | $13.77 | $12.90 | $13.40 | $13.40 | 13,147,100 |
| 2025-07-28 | $13.17 | $13.19 | $13.01 | $13.08 | $13.08 | 3,591,650 |
| 2025-07-25 | $13.08 | $13.26 | $13.07 | $13.13 | $13.13 | 4,849,250 |
| 2025-07-24 | $12.95 | $13.09 | $12.91 | $13.09 | $13.09 | 4,500,800 |
| 2025-07-23 | $13.06 | $13.13 | $12.93 | $12.96 | $12.96 | 4,348,800 |
| 2025-07-22 | $13.16 | $13.19 | $12.98 | $13.04 | $13.04 | 4,253,910 |
| 2025-07-21 | $13.09 | $13.18 | $12.97 | $13.16 | $13.16 | 4,433,200 |
| 2025-07-18 | $13.19 | $13.25 | $13.06 | $13.09 | $13.09 | 4,289,500 |
| 2025-07-17 | $12.98 | $13.32 | $12.98 | $13.14 | $13.14 | 6,386,650 |
| 2025-07-16 | $12.77 | $12.99 | $12.73 | $12.99 | $12.99 | 5,693,020 |
| 2025-07-15 | $13.02 | $13.02 | $12.60 | $12.72 | $12.72 | 5,999,400 |
| 2025-07-14 | $12.97 | $13.19 | $12.92 | $13.10 | $13.10 | 6,937,620 |
| 2025-07-11 | $12.92 | $12.97 | $12.72 | $12.97 | $12.97 | 5,645,530 |
| 2025-07-10 | $12.76 | $12.92 | $12.75 | $12.92 | $12.92 | 4,506,420 |
| 2025-07-09 | $12.73 | $12.80 | $12.63 | $12.80 | $12.80 | 3,535,700 |
| 2025-07-08 | $12.68 | $12.75 | $12.64 | $12.74 | $12.74 | 2,880,840 |
| 2025-07-07 | $12.54 | $12.70 | $12.53 | $12.67 | $12.67 | 2,540,500 |
| 2025-07-04 | $12.71 | $12.75 | $12.55 | $12.55 | $12.55 | 4,593,800 |
| 2025-07-03 | $12.70 | $12.85 | $12.68 | $12.71 | $12.71 | 7,172,640 |
| 2025-07-02 | $12.77 | $12.86 | $12.68 | $12.75 | $12.75 | 3,744,900 |
| 2025-06-30 | $12.72 | $12.79 | $12.63 | $12.70 | $12.70 | 4,880,260 |
| 2025-06-27 | $12.70 | $12.80 | $12.69 | $12.71 | $12.71 | 4,936,600 |
| 2025-06-26 | $12.80 | $12.81 | $12.62 | $12.70 | $12.70 | 2,582,300 |
| 2025-06-25 | $12.68 | $12.76 | $12.56 | $12.73 | $12.73 | 3,187,220 |
| 2025-06-24 | $12.47 | $12.74 | $12.47 | $12.69 | $12.69 | 3,298,400 |
| 2025-06-23 | $12.40 | $12.53 | $12.35 | $12.47 | $12.47 | 3,945,020 |
| 2025-06-20 | $12.48 | $12.56 | $12.39 | $12.43 | $12.43 | 1,913,300 |
| 2025-06-19 | $12.72 | $12.79 | $12.44 | $12.47 | $12.47 | 3,590,900 |
| 2025-06-18 | $12.95 | $12.95 | $12.68 | $12.76 | $12.76 | 3,405,060 |
| 2025-06-17 | $13.06 | $13.17 | $12.92 | $13.02 | $13.02 | 3,362,200 |
| 2025-06-13 | $13.31 | $13.35 | $12.81 | $12.95 | $12.95 | 8,122,400 |
| 2025-06-12 | $13.30 | $13.56 | $13.26 | $13.39 | $13.39 | 6,933,730 |
| 2025-06-11 | $13.27 | $13.38 | $13.21 | $13.26 | $13.26 | 4,366,420 |
| 2025-06-10 | $13.31 | $13.40 | $13.13 | $13.27 | $13.27 | 6,858,730 |
| 2025-06-09 | $13.20 | $13.40 | $13.18 | $13.30 | $13.30 | 7,078,200 |
| 2025-06-06 | $13.35 | $13.37 | $13.13 | $13.19 | $13.19 | 5,673,500 |
| 2025-06-05 | $13.53 | $13.93 | $13.25 | $13.32 | $13.32 | 7,828,900 |
| 2025-06-04 | $13.84 | $13.84 | $13.29 | $13.56 | $13.56 | 11,405,920 |
| 2025-06-03 | $13.45 | $13.90 | $13.43 | $13.84 | $13.84 | 11,073,730 |
| 2025-05-30 | $13.70 | $14.14 | $13.60 | $13.78 | $13.78 | 14,325,970 |
| 2025-05-29 | $13.56 | $14.10 | $13.36 | $13.73 | $13.73 | 13,667,550 |
| 2025-05-28 | $14.20 | $14.29 | $13.90 | $13.90 | $13.90 | 20,239,290 |
| 2025-05-27 | $14.10 | $15.37 | $13.80 | $14.87 | $14.87 | 37,620,700 |
| 2025-05-26 | $13.10 | $14.40 | $12.74 | $14.10 | $14.10 | 35,478,710 |
| 2025-05-23 | $13.19 | $13.57 | $12.95 | $13.09 | $13.09 | 18,737,800 |
| 2025-05-22 | $12.74 | $13.88 | $12.66 | $13.24 | $13.24 | 20,966,040 |
| 2025-05-21 | $12.81 | $13.27 | $12.73 | $12.80 | $12.80 | 14,774,800 |
| 2025-05-20 | $12.33 | $13.50 | $12.25 | $12.75 | $12.75 | 12,337,660 |
| 2025-05-19 | $12.26 | $12.33 | $12.15 | $12.29 | $12.29 | 3,632,100 |
| 2025-05-16 | $12.03 | $12.32 | $12.01 | $12.26 | $12.26 | 4,116,100 |
| 2025-05-15 | $12.00 | $12.16 | $11.96 | $12.06 | $12.06 | 3,297,500 |
| 2025-05-14 | $11.94 | $12.03 | $11.88 | $12.00 | $12.00 | 2,573,400 |
| 2025-05-13 | $12.04 | $12.09 | $11.90 | $11.98 | $11.98 | 3,108,600 |
| 2025-05-12 | $12.22 | $12.22 | $11.93 | $11.98 | $11.98 | 4,011,000 |
| 2025-05-09 | $12.21 | $12.26 | $12.07 | $12.12 | $12.12 | 1,732,900 |
| 2025-05-08 | $12.16 | $12.25 | $12.07 | $12.21 | $12.21 | 2,405,700 |
| 2025-05-07 | $12.14 | $12.26 | $12.07 | $12.16 | $12.16 | 2,979,400 |
| 2025-05-06 | $11.85 | $12.04 | $11.85 | $12.02 | $12.02 | 2,687,240 |
| 2025-04-30 | $12.03 | $12.10 | $11.80 | $11.82 | $11.82 | 4,656,800 |
| 2025-04-29 | $11.98 | $12.19 | $11.93 | $12.16 | $12.16 | 2,327,550 |
| 2025-04-28 | $12.16 | $12.20 | $11.92 | $11.98 | $11.98 | 2,183,800 |
| 2025-04-25 | $12.21 | $12.27 | $12.10 | $12.22 | $12.22 | 2,577,280 |
| 2025-04-24 | $12.24 | $12.26 | $12.06 | $12.19 | $12.19 | 2,509,760 |
| 2025-04-23 | $12.29 | $12.35 | $12.20 | $12.23 | $12.23 | 3,222,760 |
| 2025-04-22 | $12.08 | $12.34 | $12.06 | $12.28 | $12.28 | 4,099,900 |
| 2025-04-21 | $12.05 | $12.11 | $11.95 | $12.09 | $12.09 | 2,151,000 |
| 2025-04-18 | $12.12 | $12.26 | $11.99 | $12.05 | $12.05 | 2,185,900 |
| 2025-04-17 | $11.96 | $12.15 | $11.91 | $12.09 | $12.09 | 2,384,100 |
| 2025-04-16 | $12.12 | $12.15 | $11.77 | $12.03 | $12.03 | 3,301,900 |
| 2025-04-15 | $12.21 | $12.26 | $12.08 | $12.17 | $12.17 | 3,504,880 |
| 2025-04-14 | $12.03 | $12.23 | $12.03 | $12.18 | $12.18 | 4,177,000 |
| 2025-04-11 | $12.12 | $12.19 | $11.93 | $11.96 | $11.96 | 4,874,900 |
| 2025-04-10 | $12.00 | $12.25 | $11.88 | $12.17 | $12.17 | 5,616,000 |
| 2025-04-09 | $11.42 | $12.18 | $10.90 | $11.92 | $11.92 | 7,022,800 |
| 2025-04-08 | $11.50 | $11.73 | $11.30 | $11.58 | $11.58 | 5,432,530 |
| 2025-04-07 | $12.01 | $12.42 | $11.49 | $11.49 | $11.49 | 5,887,100 |
| 2025-04-03 | $12.64 | $12.88 | $12.64 | $12.77 | $12.77 | 2,380,600 |
| 2025-04-02 | $12.81 | $12.95 | $12.72 | $12.74 | $12.74 | 2,509,540 |
| 2025-04-01 | $12.49 | $13.03 | $12.42 | $12.88 | $12.88 | 7,044,100 |
| 2025-03-31 | $12.66 | $12.72 | $12.33 | $12.48 | $12.48 | 4,059,600 |
| 2025-03-28 | $13.02 | $13.07 | $12.69 | $12.72 | $12.72 | 4,167,500 |
| 2025-03-27 | $12.91 | $13.06 | $12.67 | $13.05 | $13.05 | 4,589,000 |
| 2025-03-26 | $12.75 | $12.99 | $12.71 | $12.93 | $12.93 | 4,139,900 |
| 2025-03-25 | $12.70 | $12.88 | $12.52 | $12.80 | $12.80 | 4,014,600 |
| 2025-03-24 | $13.04 | $13.11 | $12.57 | $12.74 | $12.74 | 6,153,000 |
| 2025-03-21 | $13.33 | $13.43 | $12.96 | $13.11 | $13.11 | 8,449,300 |
| 2025-03-20 | $13.07 | $13.41 | $13.04 | $13.33 | $13.33 | 9,639,270 |
| 2025-03-19 | $13.00 | $13.35 | $12.96 | $13.14 | $13.14 | 8,751,450 |
| 2025-03-18 | $13.02 | $13.05 | $12.90 | $13.02 | $13.02 | 3,854,620 |
| 2025-03-17 | $13.10 | $13.14 | $12.95 | $12.97 | $12.97 | 5,658,340 |
| 2025-03-14 | $12.78 | $13.10 | $12.76 | $13.08 | $13.08 | 8,562,490 |
| 2025-03-13 | $12.77 | $12.95 | $12.71 | $12.82 | $12.82 | 5,944,770 |
| 2025-03-12 | $12.81 | $12.87 | $12.72 | $12.85 | $12.85 | 5,982,250 |
| 2025-03-11 | $12.80 | $12.83 | $12.60 | $12.83 | $12.83 | 6,484,040 |
| 2025-03-10 | $12.49 | $12.92 | $12.49 | $12.92 | $12.92 | 11,201,450 |
| 2025-03-07 | $12.52 | $12.53 | $12.35 | $12.42 | $12.42 | 3,869,100 |
| 2025-03-06 | $12.42 | $12.56 | $12.36 | $12.52 | $12.52 | 4,299,040 |
| 2025-03-05 | $12.57 | $12.58 | $12.30 | $12.41 | $12.41 | 3,517,000 |
| 2025-03-04 | $12.37 | $12.60 | $12.34 | $12.58 | $12.58 | 2,667,700 |
| 2025-03-03 | $12.39 | $12.56 | $12.35 | $12.42 | $12.42 | 2,883,080 |
| 2025-02-28 | $12.52 | $12.65 | $12.30 | $12.33 | $12.33 | 4,124,510 |
| 2025-02-27 | $12.65 | $12.74 | $12.39 | $12.61 | $12.61 | 5,112,400 |
| 2025-02-26 | $12.53 | $12.70 | $12.45 | $12.68 | $12.68 | 4,004,510 |
| 2025-02-25 | $12.62 | $12.72 | $12.50 | $12.53 | $12.53 | 4,180,720 |
| 2025-02-24 | $12.80 | $12.87 | $12.67 | $12.74 | $12.74 | 4,503,600 |
| 2025-02-20 | $12.74 | $13.07 | $12.70 | $13.01 | $13.01 | 6,080,700 |
| 2025-02-19 | $12.66 | $12.73 | $12.57 | $12.73 | $12.73 | 3,956,900 |
| 2025-02-18 | $13.16 | $13.17 | $12.60 | $12.65 | $12.65 | 7,223,540 |
| 2025-02-17 | $13.16 | $13.32 | $13.08 | $13.16 | $13.16 | 5,969,900 |
| 2025-02-14 | $13.10 | $13.33 | $13.10 | $13.20 | $13.20 | 5,545,020 |
| 2025-02-13 | $13.12 | $13.28 | $13.02 | $13.14 | $13.14 | 5,359,400 |
| 2025-02-12 | $13.22 | $13.25 | $13.08 | $13.18 | $13.18 | 5,039,000 |
| 2025-02-11 | $13.47 | $13.47 | $13.17 | $13.21 | $13.21 | 4,949,050 |
| 2025-02-10 | $13.07 | $13.42 | $13.04 | $13.41 | $13.41 | 8,389,990 |
| 2025-02-07 | $12.94 | $13.25 | $12.91 | $13.07 | $13.07 | 7,825,500 |
| 2025-02-06 | $12.81 | $12.99 | $12.63 | $12.99 | $12.99 | 5,130,500 |
| 2025-02-05 | $12.72 | $12.86 | $12.60 | $12.86 | $12.86 | 4,014,030 |
| 2025-01-27 | $12.66 | $12.89 | $12.61 | $12.66 | $12.66 | 4,090,790 |
| 2025-01-24 | $12.71 | $12.71 | $12.48 | $12.66 | $12.66 | 3,510,920 |
| 2025-01-23 | $12.67 | $12.85 | $12.58 | $12.61 | $12.61 | 4,694,850 |
| 2025-01-22 | $12.67 | $12.70 | $12.50 | $12.54 | $12.54 | 3,195,500 |
| 2025-01-21 | $12.85 | $12.88 | $12.60 | $12.75 | $12.75 | 2,969,100 |
| 2025-01-20 | $12.64 | $13.08 | $12.50 | $12.80 | $12.80 | 5,370,920 |
| 2025-01-17 | $12.52 | $12.65 | $12.44 | $12.56 | $12.56 | 3,230,400 |
| 2025-01-16 | $12.44 | $12.67 | $12.43 | $12.58 | $12.58 | 4,675,930 |
| 2025-01-15 | $12.45 | $12.53 | $12.30 | $12.42 | $12.42 | 3,795,430 |
| 2025-01-14 | $12.12 | $12.50 | $12.10 | $12.50 | $12.50 | 6,108,630 |
| 2025-01-13 | $11.90 | $12.14 | $11.74 | $12.12 | $12.12 | 3,873,400 |
| 2025-01-09 | $12.48 | $12.69 | $12.42 | $12.54 | $12.54 | 4,805,300 |
| 2025-01-08 | $12.61 | $12.82 | $12.28 | $12.59 | $12.59 | 6,305,040 |
| 2025-01-07 | $12.85 | $12.85 | $12.38 | $12.64 | $12.64 | 7,503,840 |
| 2025-01-06 | $12.53 | $12.98 | $12.33 | $12.90 | $12.90 | 9,591,130 |
| 2025-01-03 | $13.31 | $13.44 | $12.50 | $12.52 | $12.52 | 7,831,310 |
| 2025-01-02 | $13.50 | $13.80 | $13.17 | $13.28 | $13.28 | 7,218,800 |
| 2024-12-31 | $13.81 | $14.12 | $13.50 | $13.50 | $13.50 | 7,736,000 |
| 2024-12-30 | $13.96 | $14.09 | $13.71 | $13.89 | $13.89 | 6,431,050 |
| 2024-12-27 | $13.79 | $14.15 | $13.74 | $14.00 | $14.00 | 9,200,700 |
| 2024-12-26 | $13.74 | $13.89 | $13.65 | $13.86 | $13.86 | 7,071,400 |
| 2024-12-25 | $14.03 | $14.10 | $13.41 | $13.81 | $13.81 | 8,511,100 |
| 2024-12-24 | $13.95 | $14.05 | $13.63 | $13.87 | $13.87 | 8,294,800 |
| 2024-12-23 | $14.56 | $14.62 | $13.84 | $13.90 | $13.90 | 11,304,000 |
| 2024-12-20 | $14.48 | $14.76 | $14.48 | $14.63 | $14.63 | 9,803,720 |
| 2024-12-19 | $14.99 | $15.15 | $14.35 | $14.48 | $14.48 | 16,541,460 |
| 2024-12-18 | $15.03 | $15.51 | $14.62 | $15.24 | $15.24 | 19,777,190 |
| 2024-12-17 | $15.86 | $15.93 | $14.76 | $15.01 | $15.01 | 25,077,590 |
| 2024-12-16 | $16.63 | $16.80 | $15.76 | $15.94 | $15.94 | 37,274,670 |
| 2024-12-13 | $15.67 | $17.66 | $15.06 | $16.34 | $16.34 | 58,269,680 |
| 2024-12-12 | $15.82 | $16.05 | $15.21 | $16.05 | $16.05 | 50,433,970 |
| 2024-12-11 | $14.01 | $14.59 | $13.86 | $14.59 | $14.59 | 9,928,300 |
| 2024-12-10 | $13.66 | $13.75 | $13.23 | $13.26 | $13.26 | 6,766,000 |
| 2024-12-09 | $13.47 | $13.60 | $13.27 | $13.39 | $13.39 | 4,230,300 |
| 2024-12-06 | $13.18 | $13.47 | $13.13 | $13.39 | $13.39 | 5,165,620 |
| 2024-12-05 | $13.18 | $13.25 | $13.03 | $13.20 | $13.20 | 4,212,400 |
| 2024-12-04 | $13.62 | $13.66 | $13.18 | $13.23 | $13.23 | 6,898,160 |
| 2024-12-03 | $13.60 | $13.72 | $13.51 | $13.64 | $13.64 | 5,566,450 |
| 2024-12-02 | $13.41 | $13.67 | $13.40 | $13.61 | $13.61 | 7,853,300 |
| 2024-11-29 | $13.20 | $13.43 | $13.05 | $13.41 | $13.41 | 7,709,800 |
| 2024-11-28 | $13.04 | $13.38 | $12.96 | $13.23 | $13.23 | 7,411,900 |
| 2024-11-27 | $13.13 | $13.14 | $12.60 | $13.04 | $13.04 | 8,122,200 |
| 2024-11-26 | $13.10 | $13.36 | $13.05 | $13.14 | $13.14 | 5,512,490 |
| 2024-11-25 | $13.19 | $13.31 | $12.97 | $13.18 | $13.18 | 5,236,330 |
| 2024-11-22 | $13.71 | $13.78 | $13.15 | $13.19 | $13.19 | 7,602,120 |
| 2024-11-21 | $13.77 | $13.86 | $13.57 | $13.71 | $13.71 | 8,208,650 |
| 2024-11-20 | $13.47 | $14.07 | $13.36 | $13.93 | $13.93 | 15,881,410 |
| 2024-11-19 | $13.48 | $13.58 | $13.05 | $13.55 | $13.55 | 11,643,670 |
| 2024-11-18 | $13.77 | $14.09 | $13.34 | $13.54 | $13.54 | 12,566,510 |
| 2024-11-15 | $13.97 | $14.14 | $13.67 | $13.85 | $13.85 | 13,968,990 |
| 2024-11-14 | $14.93 | $14.97 | $13.75 | $13.81 | $13.81 | 22,179,690 |
| 2024-11-13 | $15.20 | $16.48 | $15.01 | $15.08 | $15.08 | 30,533,580 |
| 2024-11-12 | $14.41 | $16.02 | $14.28 | $15.50 | $15.50 | 37,462,460 |
| 2024-11-11 | $14.74 | $14.90 | $14.34 | $14.56 | $14.56 | 13,905,810 |
| 2024-11-08 | $14.25 | $14.96 | $14.20 | $14.72 | $14.72 | 19,591,220 |
| 2024-11-07 | $14.00 | $14.80 | $13.81 | $14.35 | $14.35 | 19,058,160 |
| 2024-11-06 | $14.22 | $15.11 | $14.00 | $14.25 | $14.25 | 21,617,930 |
| 2024-11-05 | $14.29 | $14.40 | $13.80 | $14.40 | $14.40 | 20,274,310 |
| 2024-11-04 | $13.96 | $15.12 | $13.58 | $14.45 | $14.45 | 31,178,160 |
| 2024-11-01 | $12.50 | $13.95 | $12.38 | $13.95 | $13.95 | 27,238,560 |
| 2024-10-31 | $12.70 | $12.79 | $12.59 | $12.68 | $12.68 | 6,154,380 |
| 2024-10-30 | $12.93 | $12.93 | $12.47 | $12.86 | $12.86 | 9,550,700 |
| 2024-10-29 | $12.88 | $13.30 | $12.53 | $13.04 | $13.04 | 17,236,200 |
| 2024-10-28 | $12.08 | $13.10 | $11.97 | $13.00 | $13.00 | 18,428,080 |
| 2024-10-25 | $11.95 | $12.06 | $11.75 | $12.03 | $12.03 | 7,224,340 |
| 2024-10-24 | $11.71 | $11.93 | $11.65 | $11.90 | $11.90 | 7,744,600 |
| 2024-10-23 | $11.71 | $11.74 | $11.61 | $11.71 | $11.71 | 6,042,490 |
| 2024-10-22 | $11.62 | $11.74 | $11.55 | $11.68 | $11.68 | 6,956,420 |
| 2024-10-21 | $11.59 | $11.65 | $11.43 | $11.64 | $11.64 | 5,573,940 |
| 2024-10-18 | $11.56 | $11.73 | $11.42 | $11.59 | $11.59 | 8,549,800 |
| 2024-10-17 | $11.78 | $11.85 | $11.59 | $11.59 | $11.59 | 2,901,100 |
| 2024-10-16 | $11.68 | $11.87 | $11.56 | $11.74 | $11.74 | 2,920,930 |
| 2024-10-15 | $11.75 | $11.92 | $11.71 | $11.72 | $11.72 | 4,544,000 |
| 2024-10-14 | $11.83 | $11.92 | $11.63 | $11.82 | $11.82 | 4,167,810 |
| 2024-10-11 | $12.06 | $12.10 | $11.68 | $11.80 | $11.80 | 3,922,970 |
| 2024-10-10 | $12.02 | $12.27 | $11.86 | $12.03 | $12.03 | 5,717,380 |
| 2024-10-09 | $12.51 | $12.51 | $11.70 | $11.83 | $11.83 | 9,221,690 |
| 2024-10-08 | $13.45 | $13.46 | $12.27 | $12.63 | $12.63 | 14,258,580 |
| 2024-09-30 | $11.83 | $12.45 | $11.62 | $12.25 | $12.25 | 11,063,080 |
| 2024-09-27 | $11.47 | $11.53 | $11.31 | $11.51 | $11.51 | 4,080,700 |
| 2024-09-26 | $11.16 | $11.31 | $11.07 | $11.30 | $11.30 | 3,024,900 |
| 2024-09-25 | $10.99 | $11.25 | $10.99 | $11.13 | $11.13 | 2,746,100 |
| 2024-09-24 | $10.70 | $10.98 | $10.68 | $10.96 | $10.96 | 2,446,500 |
| 2024-09-23 | $10.74 | $10.77 | $10.64 | $10.67 | $10.67 | 810,900 |
| 2024-09-20 | $10.75 | $10.75 | $10.61 | $10.70 | $10.70 | 822,430 |
| 2024-09-19 | $10.49 | $10.76 | $10.47 | $10.72 | $10.72 | 1,273,810 |
| 2024-09-18 | $10.70 | $10.75 | $10.33 | $10.49 | $10.49 | 1,426,000 |
| 2024-09-13 | $10.64 | $10.76 | $10.56 | $10.68 | $10.68 | 1,503,910 |
| 2024-09-12 | $10.75 | $10.91 | $10.64 | $10.64 | $10.64 | 1,340,200 |
| 2024-09-11 | $10.90 | $10.93 | $10.70 | $10.74 | $10.74 | 2,244,190 |
| 2024-09-10 | $11.34 | $11.50 | $10.90 | $10.94 | $10.94 | 4,029,120 |
| 2024-09-09 | $10.83 | $11.06 | $10.79 | $11.04 | $11.04 | 2,583,600 |
| 2024-09-06 | $11.01 | $11.02 | $10.82 | $10.83 | $10.83 | 1,643,700 |
| 2024-09-05 | $10.95 | $11.09 | $10.85 | $11.02 | $11.02 | 2,704,600 |
| 2024-09-04 | $10.68 | $10.98 | $10.65 | $10.86 | $10.86 | 2,271,600 |
| 2024-09-03 | $10.75 | $10.91 | $10.67 | $10.75 | $10.75 | 1,678,200 |
| 2024-09-02 | $10.93 | $11.05 | $10.81 | $10.85 | $10.85 | 2,049,200 |
| 2024-08-30 | $10.85 | $10.94 | $10.75 | $10.89 | $10.89 | 1,678,600 |
| 2024-08-29 | $10.66 | $10.88 | $10.61 | $10.85 | $10.85 | 1,535,900 |
| 2024-08-28 | $10.62 | $10.69 | $10.53 | $10.66 | $10.66 | 679,000 |
| 2024-08-27 | $10.70 | $10.84 | $10.58 | $10.62 | $10.62 | 1,577,100 |
| 2024-08-26 | $10.58 | $10.72 | $10.57 | $10.70 | $10.70 | 993,400 |
| 2024-08-23 | $10.58 | $10.75 | $10.42 | $10.57 | $10.57 | 1,145,200 |
| 2024-08-22 | $10.74 | $10.83 | $10.54 | $10.54 | $10.54 | 949,900 |
| 2024-08-21 | $10.78 | $10.89 | $10.72 | $10.75 | $10.75 | 832,100 |
| 2024-08-20 | $10.93 | $11.01 | $10.73 | $10.80 | $10.80 | 2,135,300 |
| 2024-08-19 | $11.11 | $11.17 | $10.92 | $10.92 | $10.92 | 1,347,600 |
| 2024-08-16 | $11.17 | $11.18 | $11.03 | $11.09 | $11.09 | 990,100 |
| 2024-08-15 | $11.17 | $11.20 | $11.06 | $11.17 | $11.17 | 1,127,000 |
| 2024-08-14 | $11.20 | $11.23 | $11.06 | $11.17 | $11.17 | 905,400 |
| 2024-08-13 | $11.25 | $11.36 | $11.10 | $11.20 | $11.20 | 1,573,900 |
| 2024-08-12 | $11.24 | $11.36 | $11.20 | $11.26 | $11.26 | 1,458,300 |
| 2024-08-09 | $11.39 | $11.39 | $11.23 | $11.24 | $11.24 | 1,443,500 |
| 2024-08-08 | $11.25 | $11.41 | $11.22 | $11.32 | $11.32 | 1,377,200 |
| 2024-08-07 | $11.40 | $11.43 | $11.28 | $11.29 | $11.29 | 1,930,900 |
| 2024-08-06 | $11.19 | $11.48 | $11.16 | $11.43 | $11.43 | 3,735,800 |
| 2024-08-05 | $11.32 | $11.49 | $11.14 | $11.14 | $11.14 | 2,966,800 |
| 2024-08-02 | $11.31 | $11.55 | $11.28 | $11.40 | $11.40 | 3,692,000 |
| 2024-08-01 | $11.34 | $11.42 | $11.29 | $11.33 | $11.33 | 2,173,140 |
| 2024-07-31 | $11.29 | $11.43 | $11.21 | $11.34 | $11.34 | 3,692,130 |
| 2024-07-30 | $11.22 | $11.33 | $11.04 | $11.30 | $11.30 | 3,279,640 |
| 2024-07-29 | $11.10 | $11.29 | $11.02 | $11.25 | $11.25 | 2,689,800 |
| 2024-07-26 | $11.06 | $11.11 | $10.93 | $11.10 | $11.10 | 1,945,500 |
| 2024-07-25 | $11.07 | $11.10 | $10.87 | $11.07 | $11.07 | 3,069,280 |
| 2024-07-24 | $11.07 | $11.33 | $10.81 | $11.21 | $11.21 | 5,170,540 |
| 2024-07-23 | $10.80 | $11.34 | $10.80 | $11.19 | $11.19 | 4,665,600 |
| 2024-07-22 | $10.81 | $10.97 | $10.81 | $10.87 | $10.87 | 1,300,200 |
| 2024-07-19 | $11.05 | $11.13 | $10.92 | $10.93 | $10.93 | 2,469,700 |
| 2024-07-18 | $11.16 | $11.41 | $11.05 | $11.16 | $11.16 | 3,391,200 |
| 2024-07-17 | $10.99 | $11.26 | $10.88 | $11.22 | $11.22 | 3,523,200 |
| 2024-07-16 | $10.98 | $11.05 | $10.78 | $10.92 | $10.92 | 2,360,200 |
| 2024-07-15 | $10.71 | $11.44 | $10.66 | $11.16 | $11.16 | 5,600,400 |
| 2024-07-12 | $10.58 | $10.68 | $10.58 | $10.66 | $10.66 | 997,100 |
| 2024-07-11 | $10.47 | $10.64 | $10.47 | $10.62 | $10.62 | 797,500 |
| 2024-07-10 | $10.44 | $10.53 | $10.35 | $10.44 | $10.44 | 476,900 |
| 2024-07-09 | $10.51 | $10.51 | $10.21 | $10.45 | $10.45 | 1,661,780 |
| 2024-07-08 | $10.65 | $10.65 | $10.38 | $10.55 | $10.55 | 720,800 |
| 2024-07-05 | $10.48 | $10.66 | $10.33 | $10.66 | $10.66 | 861,700 |
| 2024-07-04 | $10.58 | $10.60 | $10.31 | $10.46 | $10.46 | 905,400 |
| 2024-07-03 | $10.60 | $10.62 | $10.54 | $10.56 | $10.56 | 840,200 |
| 2024-07-02 | $10.53 | $10.61 | $10.43 | $10.55 | $10.55 | 738,200 |
| 2024-07-01 | $10.45 | $10.65 | $10.31 | $10.55 | $10.55 | 896,600 |
| 2024-06-28 | $10.48 | $10.54 | $10.35 | $10.45 | $10.45 | 631,370 |
| 2024-06-27 | $10.51 | $10.53 | $10.40 | $10.43 | $10.43 | 765,720 |
| 2024-06-26 | $10.30 | $10.52 | $10.29 | $10.50 | $10.50 | 750,100 |
| 2024-06-25 | $10.46 | $10.47 | $10.28 | $10.32 | $10.32 | 839,800 |
| 2024-06-24 | $10.61 | $10.61 | $10.33 | $10.47 | $10.47 | 1,405,000 |
| 2024-06-21 | $10.55 | $10.70 | $10.51 | $10.61 | $10.61 | 603,110 |
| 2024-06-20 | $10.83 | $10.90 | $10.61 | $10.73 | $10.73 | 1,226,800 |
| 2024-06-19 | $10.73 | $10.89 | $10.68 | $10.82 | $10.82 | 1,060,400 |
| 2024-06-18 | $10.62 | $10.80 | $10.61 | $10.74 | $10.74 | 466,600 |
| 2024-06-17 | $10.78 | $10.84 | $10.68 | $10.68 | $10.68 | 819,100 |
| 2024-06-14 | $10.82 | $10.85 | $10.73 | $10.81 | $10.81 | 641,600 |
| 2024-06-13 | $10.75 | $10.83 | $10.63 | $10.82 | $10.82 | 1,182,900 |
| 2024-06-12 | $10.53 | $10.74 | $10.51 | $10.70 | $10.70 | 880,400 |
| 2024-06-11 | $10.65 | $10.68 | $10.41 | $10.61 | $10.61 | 830,100 |
| 2024-06-07 | $10.44 | $10.65 | $10.39 | $10.64 | $10.64 | 1,522,000 |
| 2024-06-06 | $10.43 | $10.57 | $10.23 | $10.40 | $10.40 | 1,630,460 |
| 2024-06-05 | $10.62 | $10.62 | $10.43 | $10.43 | $10.43 | 1,078,700 |
| 2024-06-04 | $10.61 | $10.65 | $10.46 | $10.62 | $10.62 | 1,104,180 |
| 2024-06-03 | $10.93 | $10.93 | $10.52 | $10.60 | $10.60 | 1,339,700 |
| 2024-05-31 | $10.86 | $10.98 | $10.84 | $10.92 | $10.92 | 698,500 |
| 2024-05-30 | $10.89 | $11.03 | $10.80 | $10.87 | $10.87 | 832,100 |
| 2024-05-29 | $10.84 | $10.94 | $10.80 | $10.87 | $10.87 | 939,100 |
| 2024-05-28 | $11.05 | $11.05 | $10.82 | $10.88 | $10.88 | 1,090,700 |
| 2024-05-27 | $10.93 | $11.06 | $10.85 | $11.06 | $11.06 | 1,494,600 |
| 2024-05-24 | $11.04 | $11.16 | $10.90 | $10.95 | $10.95 | 1,065,900 |
| 2024-05-23 | $11.19 | $11.38 | $11.01 | $11.02 | $11.02 | 1,797,240 |
| 2024-05-22 | $11.12 | $11.29 | $11.12 | $11.19 | $11.19 | 1,431,230 |
| 2024-05-21 | $11.46 | $11.46 | $11.16 | $11.20 | $11.20 | 1,671,630 |
| 2024-05-20 | $11.32 | $11.46 | $11.28 | $11.41 | $11.41 | 1,622,830 |
| 2024-05-17 | $11.36 | $11.43 | $11.21 | $11.33 | $11.33 | 2,730,600 |
| 2024-05-16 | $11.37 | $11.47 | $11.33 | $11.38 | $11.38 | 2,378,900 |
| 2024-05-15 | $11.52 | $11.55 | $11.36 | $11.37 | $11.37 | 2,334,400 |
| 2024-05-14 | $11.39 | $11.55 | $11.33 | $11.52 | $11.52 | 2,833,000 |
| 2024-05-13 | $11.43 | $11.50 | $11.21 | $11.40 | $11.40 | 3,105,940 |
| 2024-05-10 | $11.62 | $11.63 | $11.40 | $11.47 | $11.47 | 3,878,200 |
| 2024-05-09 | $11.47 | $11.69 | $11.40 | $11.62 | $11.62 | 6,773,080 |
| 2024-05-08 | $11.37 | $11.45 | $11.31 | $11.42 | $11.42 | 2,896,940 |
| 2024-05-07 | $11.36 | $11.44 | $11.25 | $11.42 | $11.42 | 4,242,000 |
| 2024-05-06 | $11.27 | $11.54 | $11.26 | $11.42 | $11.42 | 5,597,000 |
| 2024-04-30 | $11.38 | $11.39 | $11.19 | $11.20 | $11.20 | 3,618,400 |
| 2024-04-29 | $11.11 | $11.33 | $11.11 | $11.20 | $11.20 | 2,663,300 |
| 2024-04-26 | $11.10 | $11.20 | $10.93 | $11.19 | $11.19 | 3,437,500 |
| 2024-04-25 | $11.22 | $11.22 | $11.12 | $11.14 | $11.14 | 2,000,300 |
| 2024-04-24 | $11.23 | $11.31 | $11.15 | $11.21 | $11.21 | 1,888,400 |
| 2024-04-23 | $11.17 | $11.30 | $11.07 | $11.18 | $11.18 | 2,450,330 |
| 2024-04-22 | $11.11 | $11.26 | $11.00 | $11.17 | $11.17 | 2,312,560 |
| 2024-04-19 | $11.14 | $11.37 | $11.10 | $11.20 | $11.20 | 3,853,630 |
| 2024-04-18 | $10.92 | $11.96 | $10.76 | $11.27 | $11.27 | 7,990,580 |
| 2024-04-17 | $10.40 | $10.92 | $10.40 | $10.87 | $10.87 | 2,198,000 |
| 2024-04-16 | $10.90 | $10.90 | $10.30 | $10.31 | $10.31 | 3,486,380 |
| 2024-04-15 | $11.09 | $11.17 | $10.74 | $10.91 | $10.91 | 3,053,700 |
| 2024-04-12 | $11.08 | $11.18 | $10.98 | $11.08 | $11.08 | 2,316,700 |
| 2024-04-11 | $11.08 | $11.14 | $11.00 | $11.08 | $11.08 | 2,188,600 |
| 2024-04-10 | $11.12 | $11.13 | $10.96 | $11.05 | $11.05 | 2,994,730 |
| 2024-04-09 | $11.00 | $11.06 | $10.80 | $11.06 | $11.06 | 2,950,830 |
| 2024-04-08 | $10.94 | $11.20 | $10.70 | $11.09 | $11.09 | 5,207,500 |
| 2024-04-03 | $10.94 | $11.00 | $10.81 | $10.94 | $10.94 | 2,152,600 |
| 2024-04-02 | $11.10 | $11.16 | $10.91 | $10.94 | $10.94 | 3,383,500 |
| 2024-04-01 | $11.00 | $11.13 | $10.90 | $11.11 | $11.11 | 5,780,580 |
| 2024-03-29 | $10.51 | $11.40 | $10.50 | $11.25 | $11.25 | 12,447,980 |
| 2024-03-28 | $10.13 | $10.80 | $10.13 | $10.53 | $10.53 | 7,217,730 |
| 2024-03-27 | $10.22 | $10.33 | $10.14 | $10.14 | $10.14 | 1,975,470 |
| 2024-03-26 | $10.23 | $10.35 | $10.10 | $10.25 | $10.25 | 2,157,700 |
| 2024-03-25 | $10.35 | $10.47 | $10.21 | $10.23 | $10.23 | 2,986,900 |
| 2024-03-22 | $10.43 | $10.44 | $10.23 | $10.36 | $10.36 | 2,910,500 |
| 2024-03-21 | $10.46 | $10.54 | $10.36 | $10.44 | $10.44 | 3,019,710 |
| 2024-03-20 | $10.32 | $10.46 | $10.31 | $10.46 | $10.46 | 3,170,140 |
| 2024-03-19 | $10.50 | $10.59 | $10.32 | $10.35 | $10.35 | 3,591,800 |
| 2024-03-18 | $10.38 | $10.49 | $10.32 | $10.48 | $10.48 | 3,470,240 |
| 2024-03-15 | $10.31 | $10.37 | $10.21 | $10.37 | $10.37 | 1,753,500 |
| 2024-03-14 | $10.26 | $10.45 | $10.16 | $10.34 | $10.34 | 2,792,810 |
| 2024-03-13 | $10.24 | $10.34 | $10.17 | $10.25 | $10.25 | 2,238,000 |
| 2024-03-12 | $10.45 | $10.52 | $10.28 | $10.31 | $10.31 | 4,428,500 |
| 2024-03-11 | $10.23 | $10.42 | $10.12 | $10.42 | $10.42 | 3,749,300 |
| 2024-03-08 | $9.91 | $10.32 | $9.89 | $10.21 | $10.21 | 3,740,440 |
| 2024-03-07 | $10.05 | $10.07 | $9.92 | $9.93 | $9.93 | 1,555,600 |
| 2024-03-06 | $9.94 | $10.07 | $9.90 | $9.99 | $9.99 | 1,559,640 |
| 2024-03-05 | $10.14 | $10.23 | $9.96 | $9.98 | $9.98 | 2,519,230 |
| 2024-03-04 | $10.00 | $10.42 | $9.97 | $10.21 | $10.21 | 3,807,760 |
| 2024-03-01 | $10.02 | $10.11 | $9.93 | $10.07 | $10.07 | 2,179,640 |
| 2024-02-29 | $9.75 | $10.16 | $9.73 | $10.07 | $10.07 | 3,837,740 |
| 2024-02-28 | $10.30 | $10.43 | $9.83 | $9.92 | $9.92 | 7,390,500 |
| 2024-02-27 | $10.20 | $10.32 | $10.10 | $10.31 | $10.31 | 3,173,820 |
| 2024-02-26 | $10.17 | $10.43 | $10.10 | $10.20 | $10.20 | 4,523,740 |
| 2024-02-23 | $10.06 | $10.19 | $10.00 | $10.17 | $10.17 | 4,026,180 |
| 2024-02-22 | $9.80 | $10.44 | $9.73 | $10.19 | $10.19 | 6,209,340 |
| 2024-02-21 | $9.94 | $10.10 | $9.74 | $9.84 | $9.84 | 7,443,970 |
| 2024-02-20 | $9.16 | $10.08 | $8.91 | $10.08 | $10.08 | 4,409,560 |
| 2024-02-19 | $8.99 | $9.35 | $8.98 | $9.16 | $9.16 | 4,531,660 |
| 2024-02-08 | $8.40 | $9.01 | $8.26 | $8.99 | $8.99 | 5,130,660 |
| 2024-02-07 | $8.60 | $8.61 | $8.12 | $8.32 | $8.32 | 5,007,620 |
| 2024-02-06 | $8.40 | $8.90 | $7.91 | $8.58 | $8.58 | 4,785,480 |
| 2024-02-05 | $9.40 | $9.40 | $8.51 | $8.51 | $8.51 | 5,631,290 |
| 2024-02-02 | $9.83 | $9.94 | $9.07 | $9.45 | $9.45 | 3,494,110 |
| 2024-02-01 | $10.26 | $10.32 | $9.52 | $9.75 | $9.75 | 3,766,600 |
| 2024-01-31 | $10.82 | $10.87 | $10.20 | $10.24 | $10.24 | 3,175,600 |
| 2024-01-30 | $11.10 | $11.13 | $10.76 | $10.80 | $10.80 | 3,013,790 |
| 2024-01-29 | $11.78 | $11.80 | $11.23 | $11.24 | $11.24 | 4,670,700 |
| 2024-01-26 | $11.55 | $12.30 | $11.55 | $11.81 | $11.81 | 6,826,690 |
| 2024-01-25 | $11.25 | $11.77 | $11.15 | $11.61 | $11.61 | 6,411,050 |
| 2024-01-24 | $10.88 | $11.35 | $10.80 | $11.29 | $11.29 | 4,452,730 |
| 2024-01-23 | $10.49 | $11.17 | $10.30 | $10.82 | $10.82 | 3,676,080 |
| 2024-01-22 | $11.15 | $11.15 | $10.40 | $10.50 | $10.50 | 2,235,200 |
| 2024-01-19 | $11.33 | $11.36 | $11.11 | $11.15 | $11.15 | 1,051,600 |
| 2024-01-18 | $11.16 | $11.36 | $10.94 | $11.33 | $11.33 | 2,649,100 |
| 2024-01-17 | $11.59 | $11.62 | $11.32 | $11.32 | $11.32 | 1,232,900 |
| 2024-01-16 | $11.66 | $11.67 | $11.39 | $11.54 | $11.54 | 1,701,700 |
| 2024-01-15 | $11.57 | $11.79 | $11.45 | $11.65 | $11.65 | 1,856,100 |
| 2024-01-12 | $11.77 | $11.81 | $11.55 | $11.62 | $11.62 | 2,043,700 |
| 2024-01-11 | $11.78 | $11.87 | $11.64 | $11.76 | $11.76 | 1,892,200 |
| 2024-01-10 | $11.91 | $11.96 | $11.69 | $11.79 | $11.79 | 1,559,600 |
| 2024-01-09 | $11.94 | $12.03 | $11.77 | $11.91 | $11.91 | 1,578,200 |
| 2024-01-08 | $12.00 | $12.03 | $11.88 | $11.95 | $11.95 | 1,506,700 |
| 2024-01-05 | $12.20 | $12.31 | $11.90 | $11.99 | $11.99 | 2,539,600 |
| 2024-01-04 | $12.01 | $12.28 | $11.95 | $12.23 | $12.23 | 3,316,100 |
| 2024-01-03 | $11.98 | $12.22 | $11.91 | $12.06 | $12.06 | 3,023,600 |
| 2024-01-02 | $12.02 | $12.25 | $11.94 | $11.97 | $11.97 | 4,470,690 |
| 2024-01-01 | $12.02 | $12.02 | $12.02 | $12.02 | $12.02 | 0 |
| 2023-12-29 | $11.88 | $12.06 | $11.85 | $12.02 | $12.02 | 1,876,100 |
| 2023-12-28 | $11.80 | $11.98 | $11.68 | $11.89 | $11.89 | 2,302,900 |
| 2023-12-27 | $11.86 | $11.88 | $11.56 | $11.83 | $11.83 | 2,321,150 |
| 2023-12-26 | $11.81 | $11.93 | $11.73 | $11.78 | $11.78 | 1,342,600 |
| 2023-12-25 | $12.08 | $12.11 | $11.80 | $11.81 | $11.81 | 1,519,300 |
| 2023-12-22 | $12.23 | $12.26 | $11.92 | $12.08 | $12.08 | 2,586,200 |
| 2023-12-21 | $12.13 | $12.26 | $11.81 | $12.16 | $12.16 | 3,102,200 |
| 2023-12-20 | $12.42 | $12.45 | $12.06 | $12.17 | $12.17 | 2,393,500 |
| 2023-12-19 | $12.34 | $12.45 | $12.13 | $12.30 | $12.30 | 2,037,310 |
| 2023-12-18 | $12.47 | $12.57 | $12.36 | $12.40 | $12.40 | 2,450,400 |
| 2023-12-14 | $12.63 | $12.93 | $12.63 | $12.78 | $12.78 | 4,387,050 |
| 2023-12-13 | $12.47 | $13.29 | $12.36 | $12.77 | $12.77 | 8,916,320 |
| 2023-12-12 | $12.41 | $12.47 | $12.30 | $12.39 | $12.39 | 2,181,700 |
| 2023-12-11 | $12.13 | $12.38 | $12.00 | $12.36 | $12.36 | 2,821,190 |
| 2023-12-08 | $12.38 | $12.50 | $12.17 | $12.18 | $12.18 | 3,484,700 |
| 2023-12-07 | $12.50 | $12.56 | $12.34 | $12.38 | $12.38 | 3,110,900 |
| 2023-12-06 | $12.50 | $12.70 | $12.40 | $12.50 | $12.50 | 3,618,800 |
| 2023-12-05 | $12.61 | $12.80 | $12.55 | $12.59 | $12.59 | 3,709,490 |
| 2023-12-04 | $12.70 | $12.76 | $12.56 | $12.65 | $12.65 | 3,596,600 |
| 2023-12-01 | $12.71 | $12.83 | $12.62 | $12.69 | $12.69 | 3,788,010 |
| 2023-11-30 | $12.57 | $12.70 | $12.50 | $12.69 | $12.69 | 3,166,420 |
| 2023-11-29 | $12.52 | $12.70 | $12.52 | $12.57 | $12.57 | 2,787,000 |
| 2023-11-28 | $12.53 | $12.73 | $12.45 | $12.65 | $12.65 | 4,589,000 |
| 2023-11-27 | $12.67 | $12.70 | $12.29 | $12.45 | $12.45 | 6,150,000 |
| 2023-11-24 | $12.62 | $12.88 | $12.48 | $12.67 | $12.67 | 7,887,500 |
| 2023-11-23 | $12.64 | $12.88 | $12.53 | $12.72 | $12.72 | 9,577,620 |
| 2023-11-22 | $12.13 | $12.88 | $12.08 | $12.61 | $12.61 | 16,519,790 |
| 2023-11-21 | $11.89 | $12.51 | $11.86 | $12.20 | $12.20 | 11,224,520 |
| 2023-11-20 | $11.87 | $11.93 | $11.77 | $11.88 | $11.88 | 5,980,240 |
| 2023-11-17 | $11.68 | $11.87 | $11.64 | $11.80 | $11.80 | 5,967,190 |
| 2023-11-16 | $11.69 | $11.76 | $11.58 | $11.67 | $11.67 | 4,899,010 |
| 2023-11-15 | $11.83 | $11.85 | $11.64 | $11.73 | $11.73 | 6,554,820 |
| 2023-11-14 | $11.84 | $11.85 | $11.65 | $11.78 | $11.78 | 9,371,500 |
| 2023-11-13 | $12.11 | $12.11 | $11.77 | $11.93 | $11.93 | 19,943,130 |
| 2023-11-10 | $11.56 | $12.66 | $11.42 | $12.32 | $12.32 | 22,919,810 |
| 2023-11-09 | $11.55 | $11.69 | $11.46 | $11.51 | $11.51 | 2,803,800 |
| 2023-11-08 | $11.52 | $11.66 | $11.38 | $11.60 | $11.60 | 4,622,500 |
| 2023-11-07 | $11.71 | $11.96 | $11.37 | $11.51 | $11.51 | 7,517,300 |
| 2023-11-06 | $11.53 | $11.59 | $11.42 | $11.44 | $11.44 | 3,837,300 |
| 2023-11-03 | $11.53 | $11.56 | $11.40 | $11.43 | $11.43 | 3,326,700 |
| 2023-11-02 | $11.63 | $11.66 | $11.47 | $11.56 | $11.56 | 3,956,600 |
| 2023-11-01 | $11.40 | $11.67 | $11.32 | $11.63 | $11.63 | 5,866,500 |
| 2023-10-31 | $11.17 | $11.42 | $11.13 | $11.40 | $11.40 | 5,455,900 |
| 2023-10-30 | $10.79 | $11.21 | $10.79 | $11.17 | $11.17 | 4,406,050 |
| 2023-10-27 | $10.60 | $10.94 | $10.59 | $10.92 | $10.92 | 3,040,700 |
| 2023-10-26 | $10.64 | $10.66 | $10.49 | $10.65 | $10.65 | 1,679,800 |
| 2023-10-25 | $10.57 | $10.73 | $10.57 | $10.65 | $10.65 | 1,628,100 |
| 2023-10-24 | $10.30 | $10.62 | $10.28 | $10.57 | $10.57 | 2,442,400 |
| 2023-10-23 | $10.43 | $10.47 | $10.22 | $10.26 | $10.26 | 2,144,380 |
| 2023-10-20 | $10.45 | $10.58 | $10.41 | $10.48 | $10.48 | 2,127,110 |
| 2023-10-19 | $10.51 | $10.68 | $10.40 | $10.48 | $10.48 | 2,309,700 |
| 2023-10-18 | $11.04 | $11.04 | $10.57 | $10.59 | $10.59 | 4,184,410 |
| 2023-10-17 | $11.13 | $11.14 | $11.00 | $11.04 | $11.04 | 1,871,400 |
| 2023-10-16 | $11.22 | $11.34 | $11.07 | $11.14 | $11.14 | 2,417,350 |
| 2023-10-13 | $11.24 | $11.38 | $11.18 | $11.23 | $11.23 | 2,762,480 |
| 2023-10-12 | $11.15 | $11.39 | $11.14 | $11.26 | $11.26 | 3,795,900 |
| 2023-10-11 | $10.85 | $11.15 | $10.84 | $11.13 | $11.13 | 4,625,020 |
| 2023-10-10 | $11.07 | $11.09 | $10.82 | $10.84 | $10.84 | 3,799,300 |
| 2023-10-09 | $11.20 | $11.22 | $11.01 | $11.06 | $11.06 | 3,395,300 |
| 2023-09-28 | $11.17 | $11.29 | $11.12 | $11.25 | $11.25 | 2,787,550 |
| 2023-09-27 | $11.03 | $11.22 | $10.94 | $11.15 | $11.15 | 3,028,100 |
| 2023-09-26 | $11.13 | $11.13 | $10.98 | $11.02 | $11.02 | 1,794,200 |
| 2023-09-25 | $11.09 | $11.20 | $11.08 | $11.13 | $11.13 | 2,007,400 |
| 2023-09-22 | $10.98 | $11.15 | $10.91 | $11.12 | $11.12 | 2,100,000 |
| 2023-09-21 | $11.18 | $11.21 | $11.00 | $11.02 | $11.02 | 2,152,300 |
| 2023-09-20 | $11.25 | $11.28 | $11.15 | $11.16 | $11.16 | 1,763,600 |
| 2023-09-19 | $11.21 | $11.37 | $11.21 | $11.25 | $11.25 | 2,475,680 |
| 2023-09-18 | $11.17 | $11.31 | $11.13 | $11.31 | $11.31 | 3,569,680 |
| 2023-09-15 | $11.05 | $11.26 | $11.00 | $11.22 | $11.22 | 5,125,480 |
| 2023-09-14 | $11.05 | $11.15 | $10.98 | $11.02 | $11.02 | 2,354,480 |
| 2023-09-13 | $11.13 | $11.24 | $11.01 | $11.07 | $11.07 | 2,718,400 |
| 2023-09-12 | $11.06 | $11.22 | $11.05 | $11.16 | $11.16 | 2,882,300 |
| 2023-09-11 | $10.98 | $11.16 | $10.98 | $11.08 | $11.08 | 4,229,550 |
| 2023-09-08 | $10.98 | $11.03 | $10.93 | $10.98 | $10.98 | 1,836,900 |
| 2023-09-07 | $11.21 | $11.21 | $10.97 | $10.98 | $10.98 | 3,666,530 |
| 2023-09-06 | $11.18 | $11.22 | $11.11 | $11.19 | $11.19 | 3,128,000 |
| 2023-09-05 | $11.35 | $11.35 | $11.18 | $11.21 | $11.21 | 3,605,800 |
| 2023-09-04 | $11.23 | $11.35 | $11.21 | $11.34 | $11.34 | 4,384,220 |
| 2023-09-01 | $11.32 | $11.48 | $11.20 | $11.29 | $11.29 | 4,547,800 |
| 2023-08-31 | $11.55 | $11.55 | $11.20 | $11.43 | $11.43 | 7,024,730 |
| 2023-08-30 | $11.38 | $11.68 | $11.37 | $11.68 | $11.68 | 6,004,000 |
| 2023-08-29 | $11.15 | $11.47 | $11.15 | $11.47 | $11.47 | 4,329,100 |
| 2023-08-28 | $11.48 | $11.48 | $11.11 | $11.24 | $11.24 | 6,929,270 |
| 2023-08-25 | $11.15 | $11.22 | $10.83 | $10.90 | $10.90 | 4,869,670 |
| 2023-08-24 | $11.30 | $11.35 | $11.06 | $11.22 | $11.22 | 5,788,800 |
| 2023-08-23 | $11.37 | $11.76 | $11.21 | $11.41 | $11.41 | 7,562,890 |
| 2023-08-22 | $11.51 | $11.64 | $11.22 | $11.36 | $11.36 | 7,471,040 |
| 2023-08-21 | $12.06 | $12.06 | $11.51 | $11.51 | $11.51 | 12,470,500 |
| 2023-08-18 | $13.11 | $13.16 | $12.20 | $12.22 | $12.22 | 19,156,830 |
| 2023-08-17 | $12.97 | $13.45 | $12.91 | $13.35 | $13.35 | 20,101,730 |
| 2023-08-16 | $13.20 | $13.62 | $12.93 | $12.97 | $12.97 | 19,555,240 |
| 2023-08-15 | $12.54 | $13.44 | $12.48 | $13.40 | $13.40 | 25,256,050 |
| 2023-08-14 | $12.23 | $12.97 | $12.15 | $12.79 | $12.79 | 16,530,820 |
| 2023-08-11 | $12.06 | $12.75 | $12.05 | $12.40 | $12.40 | 15,148,710 |
| 2023-08-10 | $12.45 | $12.56 | $12.08 | $12.11 | $12.11 | 8,763,670 |
| 2023-08-09 | $12.18 | $12.99 | $12.13 | $12.51 | $12.51 | 13,257,240 |
| 2023-08-08 | $12.00 | $12.36 | $11.96 | $12.27 | $12.27 | 5,492,400 |
| 2023-08-07 | $12.20 | $12.21 | $12.00 | $12.01 | $12.01 | 4,018,300 |
| 2023-08-04 | $12.35 | $12.35 | $12.17 | $12.19 | $12.19 | 3,716,200 |
| 2023-08-03 | $12.05 | $12.36 | $12.04 | $12.34 | $12.34 | 6,170,300 |
| 2023-08-02 | $12.10 | $12.14 | $11.99 | $12.04 | $12.04 | 2,526,800 |
| 2023-08-01 | $12.24 | $12.24 | $12.07 | $12.12 | $12.12 | 3,319,370 |
| 2023-07-31 | $12.19 | $12.30 | $11.81 | $12.27 | $12.27 | 6,838,470 |
| 2023-07-28 | $12.11 | $12.25 | $12.09 | $12.22 | $12.22 | 2,712,100 |
| 2023-07-27 | $12.26 | $12.38 | $12.15 | $12.18 | $12.18 | 2,823,100 |
| 2023-07-26 | $12.42 | $12.43 | $12.29 | $12.32 | $12.32 | 3,066,500 |
| 2023-07-25 | $12.23 | $12.43 | $12.20 | $12.42 | $12.42 | 4,824,190 |
| 2023-07-24 | $12.19 | $12.25 | $12.05 | $12.22 | $12.22 | 3,671,300 |
| 2023-07-21 | $12.09 | $12.22 | $12.06 | $12.16 | $12.16 | 2,665,500 |
| 2023-07-20 | $12.11 | $12.28 | $12.05 | $12.09 | $12.09 | 4,439,060 |
| 2023-07-19 | $12.15 | $12.20 | $12.05 | $12.11 | $12.11 | 2,609,000 |
| 2023-07-18 | $12.08 | $12.18 | $12.02 | $12.11 | $12.11 | 2,435,400 |
| 2023-07-17 | $12.20 | $12.20 | $11.91 | $12.08 | $12.08 | 3,538,400 |
| 2023-07-14 | $12.13 | $12.26 | $12.06 | $12.20 | $12.20 | 4,086,590 |
| 2023-07-13 | $12.06 | $12.25 | $12.05 | $12.13 | $12.13 | 4,616,090 |
| 2023-07-12 | $12.30 | $12.33 | $11.99 | $12.02 | $12.02 | 4,562,760 |
| 2023-07-11 | $12.29 | $12.29 | $12.12 | $12.29 | $12.29 | 3,520,300 |
| 2023-07-10 | $12.26 | $12.34 | $12.18 | $12.29 | $12.29 | 3,488,800 |
| 2023-07-07 | $12.49 | $12.50 | $12.15 | $12.26 | $12.26 | 7,693,000 |
| 2023-07-06 | $12.65 | $12.69 | $12.40 | $12.50 | $12.50 | 4,627,700 |
| 2023-07-05 | $13.09 | $13.11 | $12.59 | $12.65 | $12.65 | 6,268,760 |
| 2023-07-04 | $13.16 | $13.33 | $12.94 | $13.08 | $13.08 | 6,866,810 |
| 2023-07-03 | $13.90 | $14.00 | $13.09 | $13.15 | $13.15 | 13,494,370 |
| 2023-06-30 | $13.79 | $14.50 | $13.77 | $13.90 | $13.90 | 9,808,860 |
| 2023-06-29 | $13.94 | $14.13 | $13.71 | $13.83 | $13.83 | 6,223,900 |
| 2023-06-28 | $14.25 | $14.73 | $13.95 | $14.04 | $14.04 | 9,129,700 |
| 2023-06-27 | $13.51 | $14.64 | $13.51 | $14.23 | $14.23 | 12,303,000 |
| 2023-06-26 | $13.64 | $13.83 | $13.46 | $13.51 | $13.51 | 4,174,810 |
| 2023-06-21 | $14.03 | $14.05 | $13.70 | $13.75 | $13.75 | 4,355,800 |
| 2023-06-20 | $14.31 | $14.66 | $13.80 | $13.93 | $13.93 | 9,725,500 |
| 2023-06-19 | $14.70 | $14.78 | $13.68 | $14.13 | $14.13 | 11,962,260 |
| 2023-06-16 | $14.35 | $14.90 | $14.04 | $14.59 | $14.59 | 9,688,770 |
| 2023-06-15 | $14.34 | $14.91 | $14.23 | $14.47 | $14.27 | 9,520,610 |
| 2023-06-14 | $14.20 | $14.63 | $14.01 | $14.27 | $14.08 | 8,195,100 |
| 2023-06-13 | $14.12 | $14.39 | $13.87 | $14.12 | $13.93 | 7,259,500 |
| 2023-06-12 | $14.45 | $14.50 | $14.10 | $14.27 | $14.08 | 9,081,050 |
| 2023-06-09 | $14.12 | $14.83 | $14.01 | $14.68 | $14.48 | 17,209,800 |
| 2023-06-08 | $13.75 | $14.51 | $13.68 | $14.12 | $13.93 | 13,315,000 |
| 2023-06-07 | $13.60 | $14.22 | $13.42 | $13.88 | $13.69 | 10,175,600 |
| 2023-06-06 | $14.03 | $14.15 | $13.49 | $13.54 | $13.36 | 8,869,900 |
| 2023-06-05 | $13.16 | $14.37 | $13.16 | $13.93 | $13.74 | 15,835,100 |
| 2023-06-02 | $13.51 | $13.52 | $13.10 | $13.13 | $12.95 | 6,341,600 |
| 2023-06-01 | $13.58 | $13.70 | $13.40 | $13.51 | $13.33 | 11,512,870 |
| 2023-05-31 | $12.49 | $13.67 | $12.41 | $13.67 | $13.49 | 7,713,170 |
| 2023-05-30 | $12.39 | $12.60 | $12.29 | $12.43 | $12.26 | 3,830,930 |
| 2023-05-29 | $12.41 | $12.67 | $12.35 | $12.42 | $12.25 | 3,366,600 |
| 2023-05-26 | $12.48 | $12.69 | $12.29 | $12.56 | $12.39 | 3,798,010 |
| 2023-05-25 | $12.83 | $12.88 | $12.32 | $12.49 | $12.32 | 5,148,300 |
| 2023-05-24 | $13.08 | $13.20 | $12.86 | $12.88 | $12.71 | 4,456,660 |
| 2023-05-23 | $13.39 | $13.54 | $13.11 | $13.15 | $12.97 | 5,042,230 |
| 2023-05-22 | $13.73 | $13.78 | $13.31 | $13.40 | $13.22 | 5,336,800 |
| 2023-05-19 | $13.73 | $13.97 | $13.39 | $13.74 | $13.55 | 7,610,500 |
| 2023-05-18 | $13.65 | $13.84 | $13.39 | $13.67 | $13.49 | 6,920,430 |
| 2023-05-17 | $13.66 | $13.66 | $13.16 | $13.55 | $13.37 | 9,357,600 |
| 2023-05-16 | $13.70 | $13.94 | $13.40 | $13.69 | $13.50 | 9,872,800 |
| 2023-05-15 | $14.06 | $14.08 | $13.10 | $13.72 | $13.53 | 17,218,190 |
| 2023-05-12 | $13.78 | $14.74 | $13.60 | $13.93 | $13.74 | 20,500,560 |
| 2023-05-11 | $13.96 | $14.40 | $13.55 | $13.65 | $13.47 | 27,233,460 |
| 2023-05-10 | $13.06 | $14.37 | $12.76 | $14.35 | $14.16 | 40,814,790 |
| 2023-05-09 | $12.38 | $13.41 | $12.10 | $13.06 | $12.88 | 29,867,400 |
| 2023-05-08 | $12.33 | $12.83 | $12.16 | $12.19 | $12.03 | 13,318,080 |
| 2023-05-05 | $12.41 | $12.44 | $11.90 | $12.34 | $12.17 | 13,160,570 |
| 2023-05-04 | $12.08 | $12.36 | $11.88 | $12.32 | $12.15 | 16,925,980 |
| 2023-05-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.33 | 0 |
| 2023-05-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.33 | 0 |
| 2023-04-28 | $12.24 | $12.57 | $11.94 | $12.50 | $12.50 | 22,183,270 |
| 2023-04-27 | $11.01 | $12.16 | $10.96 | $12.16 | $12.16 | 16,360,710 |
| 2023-04-26 | $10.75 | $11.11 | $10.74 | $11.05 | $11.05 | 3,474,080 |
| 2023-04-25 | $11.23 | $11.23 | $10.74 | $10.88 | $10.88 | 3,470,560 |
| 2023-04-24 | $11.00 | $11.26 | $10.91 | $11.20 | $11.20 | 3,037,900 |
| 2023-04-21 | $11.18 | $11.24 | $11.01 | $11.02 | $11.02 | 2,522,000 |
| 2023-04-20 | $11.25 | $11.33 | $11.09 | $11.18 | $11.18 | 2,113,880 |
| 2023-04-19 | $11.52 | $11.58 | $11.29 | $11.31 | $11.31 | 2,559,900 |
| 2023-04-18 | $11.54 | $11.66 | $11.45 | $11.59 | $11.59 | 3,263,800 |
| 2023-04-17 | $11.54 | $11.62 | $11.38 | $11.53 | $11.53 | 2,617,430 |
| 2023-04-14 | $11.56 | $11.84 | $11.48 | $11.51 | $11.51 | 3,146,210 |
| 2023-04-13 | $11.24 | $11.66 | $11.20 | $11.62 | $11.62 | 6,009,800 |
| 2023-04-12 | $11.24 | $11.37 | $11.20 | $11.27 | $11.27 | 2,903,840 |
| 2023-04-11 | $11.30 | $11.35 | $11.20 | $11.29 | $11.29 | 3,726,100 |
| 2023-04-10 | $11.72 | $11.75 | $11.20 | $11.27 | $11.27 | 5,295,800 |
| 2023-04-07 | $11.71 | $11.83 | $11.61 | $11.71 | $11.71 | 3,361,160 |
| 2023-04-06 | $11.85 | $11.90 | $11.71 | $11.71 | $11.71 | 3,515,960 |
| 2023-04-05 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 0 |
| 2023-04-04 | $12.10 | $12.11 | $11.79 | $11.85 | $11.85 | 5,383,300 |
| 2023-04-03 | $12.01 | $12.54 | $12.00 | $12.11 | $12.11 | 10,006,300 |
| 2023-03-31 | $11.40 | $11.86 | $11.35 | $11.83 | $11.83 | 4,464,800 |
| 2023-03-30 | $11.91 | $11.92 | $11.59 | $11.63 | $11.63 | 4,910,300 |
| 2023-03-29 | $12.16 | $12.23 | $11.90 | $11.93 | $11.93 | 3,256,700 |
| 2023-03-28 | $12.07 | $12.26 | $11.91 | $12.16 | $12.16 | 5,000,900 |
| 2023-03-27 | $11.91 | $12.08 | $11.77 | $12.05 | $12.05 | 3,653,500 |
| 2023-03-24 | $11.91 | $12.11 | $11.87 | $11.89 | $11.89 | 3,475,930 |
| 2023-03-23 | $11.83 | $11.93 | $11.77 | $11.87 | $11.87 | 3,091,000 |
| 2023-03-22 | $11.99 | $12.09 | $11.87 | $11.91 | $11.91 | 3,759,900 |
| 2023-03-21 | $11.88 | $12.07 | $11.86 | $11.97 | $11.97 | 3,267,800 |
| 2023-03-20 | $11.88 | $12.01 | $11.69 | $11.94 | $11.94 | 4,941,800 |
| 2023-03-17 | $12.10 | $12.21 | $11.87 | $11.90 | $11.90 | 4,531,810 |
| 2023-03-16 | $11.87 | $12.19 | $11.83 | $12.05 | $12.05 | 5,149,360 |
| 2023-03-15 | $11.76 | $11.97 | $11.72 | $11.91 | $11.91 | 2,906,000 |
| 2023-03-14 | $11.88 | $11.95 | $11.58 | $11.67 | $11.67 | 2,992,300 |
| 2023-03-13 | $11.81 | $11.99 | $11.68 | $11.87 | $11.87 | 3,036,100 |
| 2023-03-10 | $12.09 | $12.09 | $11.82 | $11.91 | $11.91 | 3,077,600 |
| 2023-03-09 | $12.15 | $12.28 | $12.03 | $12.06 | $12.06 | 2,242,390 |
| 2023-03-08 | $12.00 | $12.18 | $12.00 | $12.15 | $12.15 | 2,701,220 |
| 2023-03-07 | $12.39 | $12.45 | $12.04 | $12.06 | $12.06 | 5,052,700 |
| 2023-03-06 | $12.25 | $12.43 | $12.14 | $12.39 | $12.39 | 4,863,040 |
| 2023-03-03 | $12.28 | $12.29 | $12.10 | $12.24 | $12.24 | 2,943,420 |
| 2023-03-02 | $12.22 | $12.36 | $12.21 | $12.25 | $12.25 | 4,517,340 |
| 2023-03-01 | $12.19 | $12.28 | $12.10 | $12.24 | $12.24 | 4,670,530 |
| 2023-02-28 | $11.97 | $12.20 | $11.90 | $12.18 | $12.18 | 5,885,000 |
| 2023-02-27 | $12.10 | $12.22 | $11.85 | $11.88 | $11.88 | 4,846,100 |
| 2023-02-24 | $12.08 | $12.15 | $12.03 | $12.12 | $12.12 | 3,328,660 |
| 2023-02-23 | $12.28 | $12.30 | $12.01 | $12.09 | $12.09 | 7,569,020 |
| 2023-02-22 | $12.30 | $12.41 | $12.25 | $12.33 | $12.33 | 6,512,030 |
| 2023-02-21 | $12.47 | $12.52 | $12.25 | $12.34 | $12.34 | 10,648,060 |
| 2023-02-20 | $12.86 | $12.86 | $12.30 | $12.56 | $12.56 | 15,936,770 |
| 2023-02-17 | $12.34 | $13.25 | $12.19 | $12.93 | $12.93 | 22,622,450 |
| 2023-02-16 | $12.31 | $13.25 | $12.31 | $12.68 | $12.68 | 18,526,310 |
| 2023-02-15 | $12.09 | $12.18 | $12.00 | $12.07 | $12.07 | 4,397,670 |
| 2023-02-14 | $11.99 | $12.07 | $11.87 | $12.03 | $12.03 | 3,971,500 |
| 2023-02-13 | $11.80 | $12.00 | $11.79 | $11.98 | $11.98 | 4,975,590 |
| 2023-02-10 | $11.77 | $11.86 | $11.73 | $11.80 | $11.80 | 3,191,300 |
| 2023-02-09 | $11.83 | $11.83 | $11.70 | $11.78 | $11.78 | 2,645,430 |
| 2023-02-08 | $11.72 | $11.90 | $11.72 | $11.77 | $11.77 | 3,760,400 |
| 2023-02-07 | $11.76 | $11.81 | $11.66 | $11.74 | $11.74 | 3,762,280 |
| 2023-02-06 | $11.65 | $11.80 | $11.61 | $11.75 | $11.75 | 4,678,770 |
| 2023-02-03 | $11.88 | $11.90 | $11.53 | $11.66 | $11.66 | 5,421,300 |
| 2023-02-02 | $11.63 | $11.85 | $11.60 | $11.82 | $11.82 | 7,773,480 |
| 2023-02-01 | $11.57 | $11.63 | $11.46 | $11.63 | $11.63 | 6,609,920 |
| 2023-01-31 | $11.59 | $11.65 | $11.33 | $11.59 | $11.59 | 8,212,100 |
| 2023-01-30 | $11.30 | $11.40 | $11.22 | $11.40 | $11.40 | 5,079,790 |
| 2023-01-20 | $11.12 | $11.29 | $11.11 | $11.28 | $11.28 | 4,194,900 |
| 2023-01-19 | $11.05 | $11.18 | $11.05 | $11.09 | $11.09 | 2,818,050 |
| 2023-01-18 | $11.05 | $11.13 | $11.03 | $11.12 | $11.12 | 2,788,080 |
| 2023-01-17 | $11.21 | $11.27 | $11.05 | $11.09 | $11.09 | 3,982,060 |
| 2023-01-16 | $10.97 | $11.27 | $10.97 | $11.21 | $11.21 | 6,466,220 |
| 2023-01-13 | $10.84 | $11.00 | $10.80 | $10.94 | $10.94 | 3,366,800 |
| 2023-01-12 | $10.95 | $11.02 | $10.82 | $10.84 | $10.84 | 3,458,250 |
| 2023-01-11 | $11.06 | $11.15 | $10.94 | $10.94 | $10.94 | 4,039,620 |
| 2023-01-10 | $11.10 | $11.19 | $11.03 | $11.09 | $11.09 | 4,130,900 |
| 2023-01-09 | $11.05 | $11.20 | $11.05 | $11.10 | $11.10 | 4,680,000 |
| 2023-01-06 | $11.24 | $11.25 | $11.01 | $11.05 | $11.05 | 5,996,900 |
| 2023-01-05 | $11.36 | $11.37 | $11.15 | $11.22 | $11.22 | 5,752,320 |
| 2023-01-04 | $11.50 | $11.53 | $11.25 | $11.33 | $11.33 | 7,395,400 |
| 2023-01-03 | $11.34 | $11.60 | $11.28 | $11.55 | $11.55 | 8,621,200 |
| 2023-01-02 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 0 |
| 2022-12-30 | $11.38 | $11.51 | $11.11 | $11.28 | $11.28 | 7,194,800 |
| 2022-12-29 | $11.17 | $11.49 | $11.01 | $11.30 | $11.30 | 9,654,100 |
| 2022-12-28 | $11.28 | $11.37 | $11.10 | $11.15 | $11.15 | 6,790,040 |
| 2022-12-27 | $11.99 | $11.99 | $11.15 | $11.31 | $11.31 | 11,628,720 |
| 2022-12-26 | $11.94 | $12.08 | $11.75 | $12.00 | $12.00 | 8,445,700 |
| 2022-12-23 | $12.03 | $12.35 | $11.79 | $11.92 | $11.92 | 8,329,400 |
| 2022-12-22 | $12.58 | $12.69 | $11.97 | $12.04 | $12.04 | 11,905,900 |
| 2022-12-21 | $12.87 | $13.03 | $12.25 | $12.46 | $12.46 | 14,431,570 |
| 2022-12-20 | $13.26 | $13.26 | $12.33 | $12.59 | $12.59 | 20,908,730 |
| 2022-12-19 | $14.44 | $14.45 | $13.08 | $13.19 | $13.19 | 31,905,300 |
| 2022-12-16 | $14.05 | $15.00 | $14.00 | $14.45 | $14.45 | 54,653,010 |
| 2022-12-15 | $12.60 | $13.86 | $12.60 | $13.86 | $13.86 | 35,865,920 |
| 2022-12-14 | $13.41 | $13.41 | $12.57 | $12.60 | $12.60 | 18,876,360 |
| 2022-12-13 | $13.95 | $14.18 | $13.30 | $13.65 | $13.65 | 18,203,640 |
| 2022-12-12 | $13.27 | $13.97 | $13.22 | $13.80 | $13.80 | 24,406,000 |
| 2022-12-09 | $13.40 | $13.60 | $13.15 | $13.19 | $13.19 | 16,497,350 |
| 2022-12-08 | $13.20 | $13.92 | $13.03 | $13.63 | $13.63 | 24,588,140 |
| 2022-12-07 | $13.00 | $13.49 | $12.63 | $13.32 | $13.32 | 19,166,980 |
| 2022-12-06 | $13.42 | $14.09 | $12.96 | $13.11 | $13.11 | 25,107,120 |
| 2022-12-05 | $13.83 | $14.26 | $13.26 | $13.70 | $13.70 | 32,697,860 |
| 2022-12-01 | $13.81 | $14.30 | $12.52 | $13.24 | $13.24 | 31,527,230 |
| 2022-11-30 | $13.33 | $13.75 | $13.05 | $13.38 | $13.38 | 30,762,850 |
| 2022-11-29 | $12.39 | $13.87 | $12.39 | $13.87 | $13.87 | 32,469,230 |
| 2022-11-28 | $12.12 | $13.00 | $12.12 | $12.61 | $12.61 | 17,291,240 |
| 2022-11-25 | $12.32 | $12.48 | $11.90 | $12.36 | $12.36 | 16,630,790 |
| 2022-11-24 | $12.21 | $12.80 | $12.12 | $12.77 | $12.77 | 24,658,780 |
| 2022-11-23 | $12.78 | $12.97 | $11.81 | $12.03 | $12.03 | 20,170,130 |
| 2022-11-22 | $13.69 | $14.05 | $12.68 | $12.68 | $12.68 | 33,412,200 |
| 2022-11-21 | $14.30 | $14.62 | $13.80 | $14.09 | $14.09 | 36,864,190 |
| 2022-11-18 | $15.00 | $15.85 | $13.90 | $14.97 | $14.97 | 54,994,460 |
| 2022-11-17 | $12.78 | $14.41 | $12.62 | $14.41 | $14.41 | 28,926,890 |
| 2022-11-16 | $12.16 | $13.66 | $12.00 | $13.10 | $13.10 | 35,418,720 |
| 2022-11-15 | $11.52 | $12.58 | $11.52 | $12.42 | $12.42 | 26,730,280 |
| 2022-11-14 | $11.01 | $11.54 | $10.75 | $11.44 | $11.44 | 9,419,900 |
| 2022-11-11 | $11.20 | $11.56 | $11.02 | $11.07 | $11.07 | 8,060,700 |
| 2022-11-10 | $10.99 | $11.29 | $10.89 | $11.06 | $11.06 | 5,478,650 |
| 2022-11-09 | $10.90 | $11.38 | $10.80 | $10.99 | $10.99 | 4,533,800 |
| 2022-11-08 | $10.92 | $11.00 | $10.66 | $10.90 | $10.90 | 3,829,000 |
| 2022-11-07 | $10.97 | $10.98 | $10.80 | $10.92 | $10.92 | 4,867,100 |
| 2022-11-04 | $10.97 | $11.00 | $10.70 | $10.91 | $10.91 | 5,346,200 |
| 2022-11-03 | $10.81 | $11.06 | $10.65 | $10.79 | $10.79 | 6,189,460 |
| 2022-11-02 | $10.83 | $11.28 | $10.60 | $10.90 | $10.90 | 10,078,150 |
| 2022-11-01 | $10.62 | $11.05 | $10.54 | $10.86 | $10.86 | 11,921,790 |
| 2022-10-31 | $10.56 | $10.86 | $10.23 | $10.62 | $10.62 | 13,950,860 |
| 2022-10-28 | $10.09 | $10.16 | $9.80 | $9.90 | $9.90 | 3,676,000 |
| 2022-10-27 | $9.92 | $10.24 | $9.89 | $10.15 | $10.15 | 4,048,800 |
| 2022-10-26 | $9.43 | $10.01 | $9.43 | $9.92 | $9.92 | 3,285,200 |
| 2022-10-25 | $9.70 | $9.90 | $9.44 | $9.55 | $9.55 | 2,653,800 |
| 2022-10-24 | $10.03 | $10.16 | $9.74 | $9.74 | $9.74 | 3,417,400 |
| 2022-10-21 | $10.03 | $10.25 | $9.96 | $10.13 | $10.13 | 3,052,350 |
| 2022-10-20 | $9.96 | $10.18 | $9.91 | $10.00 | $10.00 | 2,613,600 |
| 2022-10-19 | $10.21 | $10.22 | $9.95 | $9.96 | $9.96 | 3,528,700 |
| 2022-10-18 | $9.97 | $10.25 | $9.75 | $10.14 | $10.14 | 5,023,780 |
| 2022-10-17 | $9.70 | $10.04 | $9.62 | $9.99 | $9.99 | 4,991,800 |
| 2022-10-14 | $9.38 | $9.75 | $9.35 | $9.66 | $9.66 | 4,835,800 |
| 2022-10-13 | $9.13 | $9.47 | $9.11 | $9.36 | $9.36 | 3,048,400 |
| 2022-10-12 | $8.97 | $9.17 | $8.81 | $9.17 | $9.17 | 2,459,600 |
| 2022-10-11 | $9.04 | $9.06 | $8.76 | $9.01 | $9.01 | 2,656,700 |
| 2022-10-10 | $9.25 | $9.28 | $8.96 | $9.03 | $9.03 | 4,000,900 |
| 2022-09-30 | $9.05 | $9.37 | $9.05 | $9.33 | $9.33 | 5,293,700 |
| 2022-09-29 | $9.13 | $9.40 | $9.02 | $9.05 | $9.05 | 2,914,350 |
| 2022-09-28 | $9.24 | $9.40 | $9.10 | $9.12 | $9.12 | 3,090,130 |
| 2022-09-27 | $8.87 | $9.34 | $8.87 | $9.32 | $9.32 | 3,554,600 |
| 2022-09-26 | $9.19 | $9.24 | $8.80 | $8.87 | $8.87 | 3,372,800 |
| 2022-09-23 | $9.50 | $9.50 | $9.21 | $9.24 | $9.24 | 2,799,800 |
| 2022-09-22 | $9.70 | $9.77 | $9.43 | $9.46 | $9.46 | 2,894,400 |
| 2022-09-21 | $9.78 | $9.80 | $9.53 | $9.73 | $9.73 | 2,481,900 |
| 2022-09-20 | $9.61 | $9.81 | $9.59 | $9.76 | $9.76 | 3,107,700 |
| 2022-09-19 | $9.75 | $9.83 | $9.43 | $9.60 | $9.60 | 3,305,000 |
| 2022-09-16 | $10.07 | $10.15 | $9.70 | $9.71 | $9.71 | 4,623,150 |
| 2022-09-15 | $10.34 | $10.38 | $10.02 | $10.15 | $10.15 | 4,594,320 |
| 2022-09-14 | $10.10 | $10.30 | $10.00 | $10.30 | $10.30 | 3,916,300 |
| 2022-09-13 | $10.26 | $10.44 | $10.13 | $10.24 | $10.24 | 4,835,100 |
| 2022-09-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2022-09-09 | $10.02 | $10.28 | $10.00 | $10.23 | $10.23 | 4,120,300 |
| 2022-09-08 | $10.14 | $10.15 | $9.96 | $10.07 | $10.07 | 3,261,900 |
| 2022-09-07 | $10.31 | $10.34 | $10.03 | $10.09 | $10.09 | 3,845,800 |
| 2022-09-06 | $10.22 | $10.31 | $10.09 | $10.26 | $10.26 | 5,719,850 |
| 2022-09-05 | $10.23 | $10.45 | $10.12 | $10.20 | $10.20 | 5,229,040 |
| 2022-09-02 | $10.26 | $10.38 | $10.12 | $10.21 | $10.21 | 7,915,640 |
| 2022-09-01 | $10.08 | $10.15 | $9.90 | $10.01 | $10.01 | 5,048,540 |
| 2022-08-31 | $10.20 | $10.22 | $9.83 | $10.06 | $10.06 | 8,516,100 |
| 2022-08-30 | $9.69 | $10.45 | $9.64 | $10.23 | $10.23 | 15,203,300 |
| 2022-08-29 | $9.30 | $9.65 | $9.23 | $9.58 | $9.58 | 3,476,110 |
| 2022-08-26 | $9.32 | $9.50 | $9.32 | $9.41 | $9.41 | 3,094,700 |
| 2022-08-25 | $9.74 | $9.74 | $9.29 | $9.44 | $9.44 | 4,606,700 |
| 2022-08-24 | $9.67 | $9.82 | $9.65 | $9.71 | $9.71 | 5,646,900 |
| 2022-08-23 | $9.67 | $9.70 | $9.52 | $9.68 | $9.68 | 2,989,310 |
| 2022-08-22 | $9.58 | $9.72 | $9.43 | $9.67 | $9.67 | 3,166,890 |
| 2022-08-19 | $9.57 | $9.74 | $9.52 | $9.56 | $9.56 | 2,431,460 |
| 2022-08-18 | $9.75 | $9.75 | $9.56 | $9.57 | $9.57 | 2,471,500 |
| 2022-08-17 | $9.83 | $9.84 | $9.70 | $9.78 | $9.71 | 2,208,010 |
| 2022-08-16 | $9.77 | $9.87 | $9.73 | $9.80 | $9.73 | 2,469,500 |
| 2022-08-15 | $9.69 | $9.81 | $9.60 | $9.78 | $9.71 | 3,274,910 |
| 2022-08-12 | $9.77 | $9.78 | $9.62 | $9.71 | $9.64 | 2,985,110 |
| 2022-08-11 | $9.62 | $9.74 | $9.60 | $9.70 | $9.63 | 3,544,900 |
| 2022-08-10 | $9.62 | $9.66 | $9.49 | $9.52 | $9.45 | 3,249,400 |
| 2022-08-09 | $9.77 | $9.77 | $9.56 | $9.68 | $9.61 | 3,754,200 |
| 2022-08-08 | $9.58 | $9.93 | $9.57 | $9.79 | $9.72 | 5,092,400 |
| 2022-08-05 | $9.55 | $9.62 | $9.44 | $9.57 | $9.50 | 2,650,450 |
| 2022-08-04 | $9.41 | $9.57 | $9.36 | $9.53 | $9.46 | 3,204,400 |
| 2022-08-03 | $9.44 | $9.74 | $9.34 | $9.39 | $9.32 | 4,943,950 |
| 2022-08-02 | $10.28 | $10.28 | $9.42 | $9.47 | $9.40 | 8,541,100 |
| 2022-08-01 | $10.15 | $10.26 | $10.08 | $10.25 | $10.18 | 3,646,400 |
| 2022-07-29 | $10.38 | $10.41 | $10.14 | $10.16 | $10.09 | 5,325,860 |
| 2022-07-28 | $10.55 | $10.60 | $10.35 | $10.37 | $10.29 | 6,137,800 |
| 2022-07-27 | $10.75 | $10.84 | $10.50 | $10.52 | $10.44 | 6,514,500 |
| 2022-07-26 | $10.55 | $10.80 | $10.11 | $10.78 | $10.70 | 11,493,300 |
| 2022-07-25 | $10.50 | $10.90 | $10.38 | $10.64 | $10.56 | 8,808,650 |
| 2022-07-22 | $10.93 | $10.99 | $10.47 | $10.55 | $10.47 | 9,191,700 |
| 2022-07-21 | $10.64 | $10.96 | $10.45 | $10.93 | $10.85 | 12,560,960 |
| 2022-07-20 | $10.60 | $10.75 | $10.54 | $10.66 | $10.58 | 7,443,960 |
| 2022-07-19 | $10.81 | $10.86 | $10.41 | $10.63 | $10.55 | 7,863,200 |
| 2022-07-18 | $10.47 | $10.83 | $10.33 | $10.72 | $10.64 | 9,162,680 |
| 2022-07-15 | $11.06 | $11.08 | $10.46 | $10.46 | $10.38 | 14,916,860 |
| 2022-07-14 | $10.88 | $11.50 | $10.85 | $11.10 | $11.02 | 15,452,830 |
| 2022-07-13 | $11.00 | $11.27 | $10.72 | $11.07 | $10.99 | 19,327,000 |
| 2022-07-12 | $11.77 | $12.28 | $11.06 | $11.58 | $11.50 | 39,703,540 |
| 2022-07-11 | $10.65 | $11.55 | $10.61 | $11.55 | $11.47 | 18,285,550 |
| 2022-07-08 | $10.30 | $10.50 | $10.23 | $10.50 | $10.42 | 9,026,520 |
| 2022-07-07 | $10.28 | $10.35 | $10.16 | $10.25 | $10.18 | 5,234,000 |
| 2022-07-06 | $10.39 | $10.45 | $10.10 | $10.28 | $10.21 | 6,222,000 |
| 2022-07-05 | $10.51 | $10.59 | $10.22 | $10.40 | $10.32 | 7,956,160 |
| 2022-07-04 | $10.37 | $10.71 | $10.37 | $10.59 | $10.51 | 10,145,710 |
| 2022-07-01 | $10.62 | $10.63 | $10.30 | $10.37 | $10.29 | 9,104,420 |
| 2022-06-30 | $10.62 | $10.77 | $10.47 | $10.69 | $10.61 | 12,678,390 |
| 2022-06-29 | $11.04 | $11.15 | $10.60 | $10.62 | $10.54 | 17,939,080 |
| 2022-06-28 | $11.15 | $11.66 | $10.90 | $11.32 | $11.24 | 23,142,070 |
| 2022-06-27 | $11.14 | $11.85 | $10.92 | $11.63 | $11.55 | 28,879,310 |
| 2022-06-24 | $11.00 | $12.30 | $10.55 | $11.36 | $11.28 | 39,187,240 |
| 2022-06-23 | $10.90 | $11.22 | $10.55 | $11.22 | $11.14 | 38,059,260 |
| 2022-06-22 | $9.28 | $10.20 | $9.18 | $10.20 | $10.13 | 15,046,440 |
| 2022-06-21 | $9.28 | $9.41 | $9.15 | $9.27 | $9.20 | 3,724,900 |
| 2022-06-20 | $9.21 | $9.35 | $9.14 | $9.30 | $9.23 | 3,884,100 |
| 2022-06-17 | $9.25 | $9.29 | $9.05 | $9.21 | $9.14 | 4,274,200 |
| 2022-06-16 | $9.23 | $9.44 | $9.12 | $9.30 | $9.23 | 4,528,350 |
| 2022-06-15 | $9.19 | $9.30 | $9.14 | $9.19 | $9.12 | 4,130,200 |
| 2022-06-14 | $9.16 | $9.19 | $8.89 | $9.17 | $9.10 | 4,196,660 |
| 2022-06-13 | $9.20 | $9.35 | $9.11 | $9.24 | $9.17 | 3,771,900 |
| 2022-06-10 | $9.22 | $9.55 | $9.18 | $9.29 | $9.22 | 4,403,200 |
| 2022-06-09 | $9.52 | $9.52 | $9.19 | $9.23 | $9.16 | 5,643,200 |
| 2022-06-08 | $9.85 | $9.85 | $9.38 | $9.55 | $9.48 | 9,009,840 |
| 2022-06-07 | $9.71 | $9.88 | $9.46 | $9.85 | $9.78 | 11,826,350 |
| 2022-06-06 | $9.84 | $9.89 | $9.51 | $9.68 | $9.61 | 13,245,290 |
| 2022-06-02 | $9.41 | $10.19 | $9.11 | $9.84 | $9.77 | 16,039,900 |
| 2022-06-01 | $9.43 | $9.45 | $9.26 | $9.41 | $9.34 | 4,571,990 |
| 2022-05-31 | $9.28 | $9.50 | $9.28 | $9.39 | $9.32 | 6,776,980 |
| 2022-05-30 | $9.14 | $9.26 | $9.00 | $9.25 | $9.18 | 4,311,110 |
| 2022-05-27 | $9.23 | $9.28 | $9.03 | $9.14 | $9.07 | 3,702,500 |
| 2022-05-26 | $9.24 | $9.33 | $9.02 | $9.20 | $9.13 | 3,980,610 |
| 2022-05-25 | $8.93 | $9.28 | $8.86 | $9.25 | $9.18 | 5,906,210 |
| 2022-05-24 | $9.62 | $9.68 | $8.90 | $8.92 | $8.86 | 8,438,000 |
| 2022-05-23 | $9.37 | $9.59 | $9.35 | $9.57 | $9.50 | 6,093,590 |
| 2022-05-20 | $9.54 | $9.55 | $9.33 | $9.41 | $9.34 | 4,849,100 |
| 2022-05-19 | $9.43 | $9.53 | $9.27 | $9.41 | $9.34 | 5,131,730 |
| 2022-05-18 | $9.41 | $9.68 | $9.41 | $9.53 | $9.46 | 6,810,010 |
| 2022-05-17 | $9.82 | $9.83 | $9.30 | $9.41 | $9.34 | 7,799,700 |
| 2022-05-16 | $9.58 | $9.90 | $9.57 | $9.82 | $9.75 | 8,700,400 |
| 2022-05-13 | $9.60 | $9.77 | $9.40 | $9.62 | $9.55 | 9,282,850 |
| 2022-05-12 | $9.26 | $9.75 | $9.05 | $9.60 | $9.53 | 11,754,810 |
| 2022-05-11 | $9.33 | $9.90 | $9.27 | $9.42 | $9.35 | 13,951,400 |
| 2022-05-10 | $9.20 | $9.38 | $9.07 | $9.33 | $9.26 | 9,617,900 |
| 2022-05-09 | $9.21 | $9.50 | $9.10 | $9.37 | $9.30 | 11,724,550 |
| 2022-05-06 | $8.90 | $9.76 | $8.80 | $9.31 | $9.24 | 16,861,200 |
| 2022-05-05 | $8.62 | $9.20 | $8.43 | $9.12 | $9.05 | 13,141,300 |
| 2022-05-04 | $8.62 | $8.62 | $8.62 | $8.62 | $8.56 | 0 |
| 2022-05-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.56 | 0 |
| 2022-04-29 | $8.35 | $8.73 | $8.34 | $8.62 | $8.56 | 8,396,550 |
| 2022-04-28 | $8.76 | $8.77 | $8.20 | $8.35 | $8.29 | 9,830,640 |
| 2022-04-27 | $9.00 | $9.00 | $8.29 | $8.84 | $8.78 | 13,172,950 |
| 2022-04-26 | $8.56 | $9.20 | $7.69 | $9.00 | $8.93 | 16,351,750 |
| 2022-04-25 | $9.15 | $9.16 | $8.51 | $8.54 | $8.48 | 11,005,200 |
| 2022-04-22 | $9.51 | $9.64 | $9.32 | $9.40 | $9.33 | 8,266,900 |
| 2022-04-21 | $10.21 | $10.31 | $9.54 | $9.62 | $9.55 | 14,373,400 |
| 2022-04-20 | $10.80 | $11.08 | $10.34 | $10.44 | $10.36 | 14,762,200 |
| 2022-04-19 | $11.10 | $11.20 | $10.71 | $10.94 | $10.86 | 14,956,910 |
| 2022-04-18 | $11.52 | $11.57 | $10.91 | $11.01 | $10.93 | 21,421,680 |
| 2022-04-15 | $12.39 | $12.73 | $11.60 | $11.70 | $11.62 | 32,062,160 |
| 2022-04-14 | $12.78 | $13.78 | $12.78 | $12.78 | $12.69 | 39,568,610 |
| 2022-04-13 | $13.60 | $15.18 | $13.43 | $14.20 | $14.10 | 53,223,010 |
| 2022-04-12 | $13.50 | $14.28 | $13.21 | $14.28 | $14.18 | 54,405,940 |
| 2022-04-11 | $12.98 | $12.98 | $12.33 | $12.98 | $12.89 | 14,794,620 |
| 2022-04-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.71 | 7,412,740 |
| 2022-04-07 | $11.20 | $11.24 | $10.71 | $10.73 | $10.65 | 8,298,380 |
| 2022-04-06 | $10.60 | $11.45 | $10.33 | $11.20 | $11.12 | 14,624,840 |
| 2022-04-05 | $10.62 | $10.62 | $10.62 | $10.62 | $10.54 | 0 |
| 2022-04-04 | $10.62 | $10.62 | $10.62 | $10.62 | $10.54 | 0 |
| 2022-04-01 | $11.72 | $11.73 | $10.57 | $10.62 | $10.54 | 16,150,970 |
| 2022-03-31 | $12.26 | $12.53 | $11.70 | $11.72 | $11.63 | 15,855,800 |
| 2022-03-30 | $12.63 | $12.65 | $11.89 | $12.25 | $12.16 | 13,667,800 |
| 2022-03-29 | $12.32 | $12.99 | $11.96 | $12.62 | $12.53 | 19,079,150 |
| 2022-03-28 | $12.42 | $12.60 | $11.80 | $12.45 | $12.36 | 21,473,900 |
| 2022-03-25 | $12.71 | $13.50 | $12.20 | $12.63 | $12.54 | 36,413,310 |
| 2022-03-24 | $11.27 | $12.47 | $11.15 | $12.47 | $12.38 | 22,047,560 |
| 2022-03-23 | $11.60 | $11.94 | $11.31 | $11.34 | $11.26 | 13,868,830 |
| 2022-03-22 | $12.14 | $12.99 | $11.70 | $11.82 | $11.73 | 29,361,070 |
| 2022-03-21 | $11.05 | $12.14 | $10.97 | $12.14 | $12.05 | 12,217,060 |
| 2022-03-18 | $11.30 | $11.30 | $10.83 | $11.04 | $10.96 | 11,146,210 |
| 2022-03-17 | $11.23 | $11.65 | $10.96 | $11.40 | $11.32 | 15,980,820 |
| 2022-03-16 | $10.85 | $11.33 | $10.80 | $11.25 | $11.17 | 14,327,960 |
| 2022-03-15 | $10.59 | $11.16 | $10.23 | $10.78 | $10.70 | 15,301,010 |
| 2022-03-14 | $11.73 | $11.75 | $10.73 | $10.76 | $10.68 | 15,387,110 |
| 2022-03-11 | $10.80 | $11.35 | $10.65 | $10.98 | $10.90 | 15,797,260 |
| 2022-03-10 | $10.80 | $11.47 | $10.61 | $11.26 | $11.18 | 21,332,390 |
| 2022-03-09 | $10.69 | $11.08 | $10.30 | $10.48 | $10.40 | 24,198,230 |
| 2022-03-08 | $12.07 | $12.36 | $11.44 | $11.44 | $11.36 | 10,370,300 |
| 2022-03-07 | $11.68 | $12.71 | $11.55 | $12.71 | $12.62 | 25,552,660 |
| 2022-03-04 | $10.38 | $11.55 | $10.34 | $11.55 | $11.47 | 26,923,240 |
| 2022-03-03 | $10.24 | $10.54 | $10.24 | $10.50 | $10.42 | 5,154,960 |
| 2022-03-02 | $9.75 | $10.26 | $9.68 | $10.23 | $10.16 | 4,420,030 |
| 2022-03-01 | $9.81 | $9.88 | $9.60 | $9.75 | $9.68 | 2,548,050 |
| 2022-02-28 | $9.73 | $9.79 | $9.51 | $9.69 | $9.62 | 3,031,000 |
| 2022-02-25 | $9.99 | $10.10 | $9.75 | $9.80 | $9.73 | 2,642,500 |
| 2022-02-24 | $10.25 | $10.35 | $9.80 | $9.95 | $9.88 | 5,281,480 |
| 2022-02-23 | $10.03 | $10.35 | $10.03 | $10.25 | $10.18 | 2,605,260 |
| 2022-02-22 | $10.07 | $10.54 | $10.00 | $10.14 | $10.07 | 5,701,290 |
| 2022-02-21 | $9.85 | $10.15 | $9.73 | $10.07 | $10.00 | 3,678,050 |
| 2022-02-18 | $9.68 | $9.79 | $9.60 | $9.78 | $9.71 | 1,711,720 |
| 2022-02-17 | $9.72 | $9.74 | $9.54 | $9.66 | $9.59 | 2,560,280 |
| 2022-02-16 | $9.61 | $9.97 | $9.61 | $9.71 | $9.64 | 4,359,290 |
| 2022-02-15 | $9.50 | $9.71 | $9.46 | $9.61 | $9.54 | 2,510,700 |
| 2022-02-14 | $9.68 | $9.81 | $9.48 | $9.57 | $9.50 | 3,640,200 |
| 2022-02-11 | $9.55 | $9.76 | $9.36 | $9.67 | $9.60 | 5,700,970 |
| 2022-02-10 | $9.35 | $9.57 | $9.22 | $9.55 | $9.48 | 4,478,460 |
| 2022-02-09 | $9.15 | $9.41 | $9.07 | $9.33 | $9.26 | 3,160,100 |
| 2022-02-08 | $8.95 | $9.33 | $8.92 | $9.24 | $9.17 | 4,527,980 |
| 2022-02-07 | $9.49 | $9.49 | $8.86 | $8.88 | $8.82 | 7,971,760 |
| 2022-02-04 | $9.20 | $9.20 | $9.20 | $9.20 | $9.13 | 0 |
| 2022-02-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.13 | 0 |
| 2022-02-02 | $9.20 | $9.20 | $9.20 | $9.20 | $9.13 | 0 |
| 2022-02-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.13 | 0 |
| 2022-01-28 | $8.44 | $9.20 | $8.39 | $9.20 | $9.13 | 6,957,260 |
| 2022-01-27 | $8.45 | $8.58 | $8.32 | $8.36 | $8.30 | 2,623,100 |
| 2022-01-26 | $8.85 | $8.88 | $7.97 | $8.58 | $8.52 | 3,686,740 |
| 2022-01-25 | $8.97 | $9.13 | $8.70 | $8.85 | $8.79 | 1,930,940 |
| 2022-01-24 | $9.10 | $9.17 | $8.95 | $8.98 | $8.91 | 1,576,300 |
| 2022-01-21 | $9.15 | $9.30 | $9.14 | $9.18 | $9.11 | 1,239,240 |
| 2022-01-20 | $9.45 | $9.46 | $9.15 | $9.22 | $9.15 | 2,144,200 |
| 2022-01-19 | $9.20 | $9.43 | $9.00 | $9.43 | $9.36 | 2,795,400 |
| 2022-01-18 | $9.76 | $9.84 | $9.20 | $9.22 | $9.15 | 6,714,250 |
| 2022-01-17 | $9.96 | $9.98 | $9.58 | $9.86 | $9.79 | 4,160,760 |
| 2022-01-14 | $9.95 | $10.09 | $9.90 | $9.96 | $9.89 | 5,103,700 |
| 2022-01-13 | $10.05 | $10.28 | $9.90 | $9.93 | $9.86 | 7,071,450 |
| 2022-01-12 | $10.63 | $10.63 | $9.97 | $10.28 | $10.21 | 17,537,790 |
| 2022-01-11 | $9.70 | $10.70 | $9.64 | $10.70 | $10.62 | 14,872,170 |
| 2022-01-10 | $9.61 | $9.75 | $9.47 | $9.73 | $9.66 | 1,439,520 |
| 2022-01-07 | $9.79 | $9.79 | $9.54 | $9.61 | $9.54 | 1,887,200 |
| 2022-01-06 | $9.47 | $9.78 | $9.41 | $9.75 | $9.68 | 2,109,800 |
| 2022-01-05 | $9.74 | $9.79 | $9.40 | $9.51 | $9.44 | 2,627,710 |
| 2022-01-04 | $9.33 | $10.00 | $9.33 | $9.72 | $9.65 | 4,341,250 |
| 2022-01-03 | $9.35 | $9.35 | $9.35 | $9.35 | $9.28 | 0 |
| 2021-12-31 | $9.20 | $9.50 | $9.14 | $9.35 | $9.28 | 2,322,000 |
| 2021-12-30 | $9.17 | $9.25 | $9.11 | $9.21 | $9.14 | 871,900 |
| 2021-12-29 | $9.20 | $9.32 | $9.17 | $9.18 | $9.11 | 1,132,780 |
| 2021-12-28 | $9.31 | $9.32 | $9.16 | $9.24 | $9.17 | 1,869,950 |
| 2021-12-27 | $8.97 | $9.45 | $8.82 | $9.31 | $9.24 | 4,041,640 |
| 2021-12-24 | $8.91 | $9.10 | $8.91 | $8.97 | $8.90 | 1,580,330 |
| 2021-12-23 | $9.04 | $9.12 | $8.84 | $8.91 | $8.85 | 1,767,300 |
| 2021-12-22 | $9.08 | $9.19 | $8.98 | $9.05 | $8.98 | 1,370,400 |
| 2021-12-21 | $9.11 | $9.22 | $9.06 | $9.13 | $9.06 | 1,431,800 |
| 2021-12-20 | $8.99 | $9.25 | $8.93 | $9.11 | $9.04 | 2,659,300 |
| 2021-12-17 | $9.18 | $9.18 | $8.94 | $8.96 | $8.89 | 2,401,250 |
| 2021-12-16 | $9.18 | $9.28 | $9.00 | $9.20 | $9.13 | 3,058,640 |
| 2021-12-15 | $8.84 | $9.41 | $8.78 | $9.24 | $9.17 | 6,080,200 |
| 2021-12-14 | $8.88 | $9.05 | $8.81 | $8.82 | $8.76 | 2,262,320 |
| 2021-12-13 | $8.68 | $8.97 | $8.61 | $8.90 | $8.84 | 2,425,500 |
| 2021-12-07 | $8.59 | $8.82 | $8.59 | $8.61 | $8.55 | 1,544,000 |
| 2021-12-06 | $8.72 | $8.73 | $8.55 | $8.58 | $8.52 | 1,227,100 |
| 2021-12-03 | $8.71 | $8.71 | $8.71 | $8.71 | $8.65 | 1,773,650 |
| 2021-12-02 | $8.44 | $8.44 | $8.44 | $8.44 | $8.38 | 1,253,100 |
| 2021-12-01 | $8.38 | $8.56 | $8.34 | $8.54 | $8.48 | 1,711,650 |
| 2021-11-30 | $8.24 | $8.43 | $8.20 | $8.38 | $8.32 | 1,917,000 |
| 2021-11-29 | $8.15 | $8.25 | $8.10 | $8.22 | $8.16 | 752,040 |
| 2021-11-26 | $8.26 | $8.30 | $8.19 | $8.19 | $8.13 | 578,390 |
| 2021-11-25 | $8.20 | $8.38 | $8.20 | $8.26 | $8.20 | 1,104,460 |
| 2021-11-24 | $8.19 | $8.28 | $8.15 | $8.20 | $8.14 | 599,000 |
| 2021-11-23 | $8.18 | $8.19 | $8.13 | $8.17 | $8.11 | 467,500 |
| 2021-11-22 | $8.25 | $8.26 | $8.15 | $8.19 | $8.13 | 346,500 |
| 2021-11-19 | $8.17 | $8.26 | $8.11 | $8.25 | $8.19 | 651,290 |
| 2021-11-18 | $8.24 | $8.26 | $8.16 | $8.17 | $8.11 | 684,940 |
| 2021-11-17 | $8.25 | $8.27 | $8.20 | $8.25 | $8.19 | 424,780 |
| 2021-11-16 | $8.26 | $8.28 | $8.21 | $8.25 | $8.19 | 445,040 |
| 2021-11-15 | $8.28 | $8.31 | $8.17 | $8.26 | $8.20 | 929,210 |
| 2021-11-12 | $8.14 | $8.35 | $8.09 | $8.26 | $8.20 | 1,110,730 |
| 2021-11-11 | $8.13 | $8.18 | $8.06 | $8.14 | $8.08 | 532,100 |
| 2021-11-10 | $8.00 | $8.14 | $7.94 | $8.13 | $8.07 | 671,230 |
| 2021-11-09 | $7.97 | $8.04 | $7.97 | $8.01 | $7.95 | 393,410 |
| 2021-11-08 | $7.94 | $7.99 | $7.88 | $7.99 | $7.93 | 371,400 |
| 2021-11-05 | $7.97 | $7.97 | $7.97 | $7.97 | $7.91 | 370,500 |
| 2021-11-04 | $7.88 | $7.97 | $7.85 | $7.97 | $7.91 | 313,600 |
| 2021-11-03 | $7.85 | $7.92 | $7.84 | $7.89 | $7.83 | 417,800 |
| 2021-11-02 | $7.98 | $8.04 | $7.81 | $7.89 | $7.83 | 655,200 |
| 2021-11-01 | $8.06 | $8.06 | $7.92 | $7.99 | $7.93 | 656,400 |
| 2021-10-29 | $7.96 | $8.08 | $7.84 | $8.07 | $8.01 | 648,700 |
| 2021-10-28 | $8.03 | $8.03 | $7.85 | $7.90 | $7.84 | 812,160 |
| 2021-10-27 | $8.36 | $8.36 | $8.02 | $8.03 | $7.97 | 1,379,000 |
| 2021-10-26 | $8.46 | $8.50 | $8.35 | $8.36 | $8.30 | 481,500 |
| 2021-10-25 | $8.37 | $8.48 | $8.34 | $8.48 | $8.42 | 766,600 |
| 2021-10-22 | $8.39 | $8.40 | $8.34 | $8.36 | $8.30 | 394,400 |
| 2021-10-21 | $8.43 | $8.51 | $8.36 | $8.36 | $8.30 | 803,800 |
| 2021-10-20 | $8.58 | $8.59 | $8.41 | $8.44 | $8.38 | 820,790 |
| 2021-10-19 | $8.60 | $8.61 | $8.49 | $8.54 | $8.48 | 614,480 |
| 2021-10-18 | $8.61 | $8.67 | $8.52 | $8.58 | $8.52 | 677,400 |
| 2021-10-15 | $8.73 | $8.77 | $8.61 | $8.61 | $8.55 | 744,400 |
| 2021-10-14 | $8.69 | $8.74 | $8.65 | $8.73 | $8.67 | 946,200 |
| 2021-10-13 | $8.62 | $8.70 | $8.54 | $8.68 | $8.62 | 888,710 |
| 2021-10-12 | $8.67 | $8.72 | $8.60 | $8.67 | $8.61 | 858,200 |
| 2021-10-11 | $8.66 | $8.71 | $8.62 | $8.67 | $8.61 | 701,430 |
| 2021-09-30 | $8.32 | $8.50 | $8.32 | $8.50 | $8.44 | 859,300 |
| 2021-09-29 | $8.46 | $8.46 | $8.28 | $8.31 | $8.25 | 689,920 |
| 2021-09-28 | $8.41 | $8.45 | $8.34 | $8.43 | $8.37 | 617,810 |
| 2021-09-27 | $8.62 | $8.67 | $8.39 | $8.40 | $8.34 | 1,202,000 |
| 2021-09-24 | $8.69 | $8.71 | $8.62 | $8.66 | $8.60 | 774,720 |
| 2021-09-23 | $8.61 | $8.72 | $8.59 | $8.69 | $8.63 | 787,900 |
| 2021-09-22 | $8.53 | $8.61 | $8.52 | $8.61 | $8.55 | 520,400 |
| 2021-09-21 | $8.60 | $8.60 | $8.60 | $8.60 | $8.54 | 0 |
| 2021-09-20 | $8.60 | $8.60 | $8.60 | $8.60 | $8.54 | 0 |
| 2021-09-17 | $8.66 | $8.67 | $8.51 | $8.60 | $8.54 | 947,700 |
| 2021-09-16 | $8.65 | $8.78 | $8.64 | $8.66 | $8.60 | 1,258,510 |
| 2021-09-15 | $8.60 | $8.65 | $8.57 | $8.64 | $8.58 | 804,900 |
| 2021-09-14 | $8.73 | $8.82 | $8.60 | $8.62 | $8.56 | 1,043,790 |
| 2021-09-13 | $8.66 | $8.74 | $8.66 | $8.73 | $8.67 | 1,078,200 |
| 2021-09-09 | $8.78 | $8.84 | $8.72 | $8.82 | $8.76 | 1,135,310 |
| 2021-09-08 | $8.68 | $8.79 | $8.67 | $8.79 | $8.73 | 1,241,260 |
| 2021-09-07 | $8.67 | $8.72 | $8.61 | $8.67 | $8.61 | 1,048,140 |
| 2021-09-06 | $8.54 | $8.66 | $8.54 | $8.66 | $8.60 | 1,104,890 |
| 2021-09-03 | $8.49 | $8.58 | $8.46 | $8.54 | $8.48 | 721,350 |
| 2021-09-02 | $8.48 | $8.50 | $8.43 | $8.48 | $8.42 | 722,210 |
| 2021-09-01 | $8.34 | $8.48 | $8.33 | $8.48 | $8.42 | 1,062,840 |
| 2021-08-31 | $8.29 | $8.35 | $8.25 | $8.34 | $8.28 | 473,900 |
| 2021-08-30 | $8.37 | $8.40 | $8.24 | $8.27 | $8.21 | 858,680 |
| 2021-08-27 | $8.40 | $8.42 | $8.36 | $8.37 | $8.31 | 557,000 |
| 2021-08-26 | $8.46 | $8.49 | $8.41 | $8.44 | $8.38 | 610,000 |
| 2021-08-25 | $8.48 | $8.52 | $8.42 | $8.49 | $8.43 | 448,400 |
| 2021-08-24 | $8.45 | $8.50 | $8.44 | $8.47 | $8.41 | 593,700 |
| 2021-08-23 | $8.36 | $8.48 | $8.34 | $8.45 | $8.39 | 641,340 |
| 2021-08-20 | $8.46 | $8.46 | $8.33 | $8.39 | $8.33 | 427,090 |
| 2021-08-19 | $8.49 | $8.53 | $8.41 | $8.46 | $8.40 | 461,440 |
| 2021-08-18 | $8.53 | $8.59 | $8.41 | $8.55 | $8.39 | 991,440 |
| 2021-08-17 | $8.71 | $8.72 | $8.51 | $8.54 | $8.38 | 929,500 |
| 2021-08-16 | $8.57 | $8.72 | $8.55 | $8.71 | $8.55 | 1,355,580 |
| 2021-08-13 | $8.57 | $8.58 | $8.51 | $8.54 | $8.38 | 500,000 |
| 2021-08-12 | $8.61 | $8.65 | $8.51 | $8.57 | $8.41 | 589,800 |
| 2021-08-11 | $8.61 | $8.64 | $8.58 | $8.60 | $8.44 | 455,600 |
| 2021-08-10 | $8.59 | $8.62 | $8.58 | $8.61 | $8.45 | 416,800 |
| 2021-08-09 | $8.47 | $8.62 | $8.43 | $8.59 | $8.43 | 616,030 |
| 2021-08-06 | $8.65 | $8.65 | $8.46 | $8.51 | $8.35 | 469,530 |
| 2021-08-05 | $8.57 | $8.64 | $8.55 | $8.59 | $8.43 | 502,090 |
| 2021-08-04 | $8.68 | $8.69 | $8.56 | $8.59 | $8.43 | 669,370 |
| 2021-08-03 | $8.50 | $8.66 | $8.49 | $8.65 | $8.49 | 923,990 |
| 2021-08-02 | $8.43 | $8.51 | $8.36 | $8.50 | $8.34 | 727,990 |
| 2021-07-30 | $8.42 | $8.43 | $8.31 | $8.40 | $8.24 | 494,330 |
| 2021-07-29 | $8.35 | $8.44 | $8.34 | $8.41 | $8.25 | 466,230 |
| 2021-07-28 | $8.50 | $8.50 | $8.31 | $8.34 | $8.18 | 748,900 |
| 2021-07-27 | $8.63 | $8.68 | $8.49 | $8.50 | $8.34 | 806,200 |
| 2021-07-26 | $8.83 | $8.87 | $8.59 | $8.63 | $8.47 | 996,880 |
| 2021-07-23 | $8.90 | $8.94 | $8.84 | $8.85 | $8.68 | 740,400 |
| 2021-07-22 | $8.90 | $8.93 | $8.86 | $8.92 | $8.75 | 617,500 |
| 2021-07-21 | $8.91 | $8.95 | $8.90 | $8.90 | $8.73 | 514,480 |
| 2021-07-20 | $8.89 | $8.92 | $8.83 | $8.91 | $8.74 | 328,760 |
| 2021-07-19 | $8.86 | $8.98 | $8.81 | $8.89 | $8.72 | 626,100 |
| 2021-07-16 | $8.86 | $8.91 | $8.85 | $8.87 | $8.70 | 356,800 |
| 2021-07-15 | $8.96 | $8.96 | $8.84 | $8.86 | $8.69 | 1,119,100 |
| 2021-07-14 | $9.03 | $9.03 | $8.96 | $8.97 | $8.80 | 554,160 |
| 2021-07-13 | $9.01 | $9.05 | $8.93 | $9.03 | $8.86 | 712,810 |
| 2021-07-12 | $9.01 | $9.08 | $8.98 | $8.99 | $8.82 | 645,500 |
| 2021-07-08 | $9.06 | $9.07 | $8.92 | $8.96 | $8.79 | 745,800 |
| 2021-07-07 | $8.87 | $9.30 | $8.85 | $9.09 | $8.92 | 1,156,060 |
| 2021-07-06 | $8.91 | $8.91 | $8.81 | $8.90 | $8.73 | 1,142,880 |
| 2021-07-05 | $8.98 | $8.98 | $8.89 | $8.90 | $8.73 | 994,500 |
| 2021-07-02 | $9.15 | $9.15 | $8.94 | $9.00 | $8.83 | 1,110,430 |
| 2021-07-01 | $9.03 | $9.17 | $9.02 | $9.13 | $8.96 | 1,454,710 |
| 2021-06-30 | $9.05 | $9.06 | $9.01 | $9.03 | $8.86 | 549,830 |
| 2021-06-29 | $9.07 | $9.12 | $9.00 | $9.02 | $8.85 | 620,800 |
| 2021-06-28 | $9.11 | $9.13 | $9.07 | $9.11 | $8.94 | 678,340 |
| 2021-06-25 | $9.06 | $9.11 | $9.05 | $9.10 | $8.93 | 693,980 |
| 2021-06-24 | $9.16 | $9.17 | $9.06 | $9.08 | $8.91 | 1,069,930 |
| 2021-06-23 | $9.16 | $9.18 | $9.10 | $9.15 | $8.98 | 598,800 |
| 2021-06-22 | $9.16 | $9.18 | $9.13 | $9.16 | $8.99 | 647,300 |
| 2021-06-21 | $9.13 | $9.16 | $9.10 | $9.15 | $8.98 | 636,300 |
| 2021-06-18 | $9.11 | $9.16 | $9.04 | $9.16 | $8.99 | 492,210 |
| 2021-06-17 | $9.16 | $9.18 | $9.06 | $9.11 | $8.94 | 675,560 |
| 2021-06-16 | $9.19 | $9.22 | $9.10 | $9.16 | $8.99 | 725,150 |
| 2021-06-15 | $9.32 | $9.32 | $9.10 | $9.19 | $9.02 | 1,042,300 |
| 2021-06-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.12 | 0 |
| 2021-06-11 | $9.35 | $9.40 | $9.26 | $9.30 | $9.12 | 1,171,600 |
| 2021-06-10 | $9.42 | $9.55 | $9.32 | $9.35 | $9.17 | 1,297,100 |
| 2021-06-09 | $9.40 | $9.43 | $9.35 | $9.42 | $9.24 | 676,980 |
| 2021-06-08 | $9.35 | $9.41 | $9.31 | $9.40 | $9.22 | 873,800 |
| 2021-06-07 | $9.35 | $9.42 | $9.30 | $9.35 | $9.17 | 806,200 |
| 2021-06-04 | $9.43 | $9.43 | $9.33 | $9.36 | $9.18 | 1,300,300 |
| 2021-06-03 | $9.27 | $9.64 | $9.23 | $9.42 | $9.24 | 2,442,490 |
| 2021-06-02 | $9.32 | $9.34 | $9.24 | $9.26 | $9.09 | 1,215,940 |
| 2021-06-01 | $9.33 | $9.36 | $9.26 | $9.31 | $9.13 | 890,000 |
| 2021-05-31 | $9.22 | $9.32 | $9.20 | $9.32 | $9.14 | 1,116,350 |
| 2021-05-28 | $9.29 | $9.30 | $9.17 | $9.22 | $9.05 | 1,138,780 |
| 2021-05-27 | $9.24 | $9.31 | $9.22 | $9.26 | $9.09 | 871,900 |
| 2021-05-26 | $9.14 | $9.28 | $9.14 | $9.25 | $9.08 | 1,142,600 |
| 2021-05-25 | $9.15 | $9.17 | $9.13 | $9.17 | $9.00 | 842,400 |
| 2021-05-24 | $9.15 | $9.17 | $9.11 | $9.15 | $8.98 | 628,900 |
| 2021-05-21 | $9.19 | $9.21 | $9.09 | $9.14 | $8.97 | 694,840 |
| 2021-05-20 | $9.22 | $9.23 | $9.13 | $9.17 | $9.00 | 740,360 |
| 2021-05-19 | $9.21 | $9.25 | $9.10 | $9.25 | $9.08 | 1,115,480 |
| 2021-05-18 | $9.14 | $9.23 | $9.11 | $9.22 | $9.05 | 790,400 |
| 2021-05-17 | $9.27 | $9.29 | $9.14 | $9.20 | $9.03 | 1,011,880 |
| 2021-05-14 | $9.28 | $9.32 | $9.20 | $9.30 | $9.12 | 949,900 |
| 2021-05-13 | $9.23 | $9.35 | $9.18 | $9.28 | $9.10 | 1,392,340 |
| 2021-05-12 | $9.15 | $9.23 | $9.07 | $9.23 | $9.06 | 794,940 |
| 2021-05-11 | $9.11 | $9.16 | $9.04 | $9.15 | $8.98 | 714,730 |
| 2021-05-10 | $9.09 | $9.13 | $8.99 | $9.07 | $8.90 | 1,330,470 |
| 2021-05-07 | $9.19 | $9.21 | $9.08 | $9.09 | $8.92 | 996,500 |
| 2021-05-06 | $9.09 | $9.23 | $9.05 | $9.19 | $9.02 | 1,089,480 |
| 2021-05-05 | $9.09 | $9.09 | $9.09 | $9.09 | $8.92 | 0 |
| 2021-05-04 | $9.09 | $9.09 | $9.09 | $9.09 | $8.92 | 0 |
| 2021-04-30 | $9.40 | $9.40 | $9.06 | $9.09 | $8.92 | 2,664,440 |
| 2021-04-29 | $9.51 | $9.51 | $9.33 | $9.41 | $9.23 | 1,146,300 |
| 2021-04-28 | $9.53 | $9.55 | $9.39 | $9.48 | $9.30 | 1,201,370 |
| 2021-04-27 | $9.56 | $9.58 | $9.35 | $9.52 | $9.34 | 1,245,280 |
| 2021-04-26 | $9.61 | $9.71 | $9.55 | $9.56 | $9.38 | 1,543,240 |
| 2021-04-23 | $9.73 | $9.74 | $9.55 | $9.62 | $9.44 | 1,601,300 |
| 2021-04-22 | $9.77 | $9.93 | $9.72 | $9.77 | $9.59 | 1,778,100 |
| 2021-04-21 | $9.84 | $9.94 | $9.70 | $9.78 | $9.60 | 1,394,660 |
| 2021-04-20 | $9.89 | $9.96 | $9.80 | $9.84 | $9.65 | 803,500 |
| 2021-04-19 | $9.77 | $9.93 | $9.77 | $9.89 | $9.70 | 1,357,190 |
| 2021-04-16 | $9.73 | $9.83 | $9.60 | $9.82 | $9.63 | 1,170,150 |
| 2021-04-15 | $9.78 | $9.78 | $9.60 | $9.64 | $9.46 | 762,080 |
| 2021-04-14 | $9.58 | $9.70 | $9.52 | $9.65 | $9.47 | 674,000 |
| 2021-04-13 | $9.74 | $9.74 | $9.56 | $9.58 | $9.40 | 790,800 |
| 2021-04-12 | $9.73 | $9.76 | $9.65 | $9.73 | $9.55 | 624,800 |
| 2021-04-09 | $9.80 | $9.80 | $9.68 | $9.73 | $9.55 | 897,020 |
| 2021-04-08 | $9.88 | $9.90 | $9.78 | $9.78 | $9.60 | 816,410 |
| 2021-04-07 | $9.88 | $9.90 | $9.74 | $9.90 | $9.71 | 1,034,520 |
| 2021-04-06 | $9.98 | $9.98 | $9.79 | $9.88 | $9.69 | 680,230 |
| 2021-04-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
| 2021-04-02 | $9.93 | $9.95 | $9.78 | $9.86 | $9.67 | 1,083,250 |
| 2021-04-01 | $10.03 | $10.18 | $9.95 | $9.96 | $9.77 | 952,830 |
| 2021-03-31 | $9.98 | $10.10 | $9.93 | $10.09 | $9.90 | 1,404,100 |
| 2021-03-30 | $9.94 | $10.04 | $9.90 | $9.99 | $9.80 | 1,091,600 |
| 2021-03-29 | $10.02 | $10.18 | $9.93 | $9.96 | $9.77 | 1,785,900 |
| 2021-03-26 | $9.82 | $10.06 | $9.73 | $10.02 | $9.83 | 1,698,900 |
| 2021-03-25 | $9.85 | $9.91 | $9.80 | $9.85 | $9.66 | 731,000 |
| 2021-03-24 | $9.77 | $9.85 | $9.74 | $9.85 | $9.66 | 1,129,110 |
| 2021-03-23 | $9.93 | $9.93 | $9.76 | $9.78 | $9.60 | 1,002,480 |
| 2021-03-22 | $9.81 | $9.93 | $9.71 | $9.93 | $9.74 | 1,620,910 |
| 2021-03-19 | $9.78 | $9.94 | $9.69 | $9.81 | $9.62 | 1,256,700 |
| 2021-03-18 | $9.76 | $9.87 | $9.65 | $9.80 | $9.62 | 803,550 |
| 2021-03-17 | $9.69 | $9.84 | $9.65 | $9.77 | $9.59 | 824,400 |
| 2021-03-16 | $9.67 | $9.74 | $9.56 | $9.70 | $9.52 | 783,700 |
| 2021-03-15 | $9.57 | $9.66 | $9.49 | $9.63 | $9.45 | 666,600 |
| 2021-03-12 | $9.47 | $9.69 | $9.42 | $9.57 | $9.39 | 643,120 |
| 2021-03-11 | $9.38 | $9.49 | $9.35 | $9.47 | $9.29 | 609,700 |
| 2021-03-10 | $9.63 | $9.68 | $9.35 | $9.37 | $9.19 | 1,050,880 |
| 2021-03-09 | $9.88 | $10.00 | $9.58 | $9.61 | $9.43 | 1,591,020 |
| 2021-03-08 | $9.85 | $10.03 | $9.84 | $9.90 | $9.71 | 2,258,170 |
| 2021-03-05 | $9.84 | $9.86 | $9.76 | $9.85 | $9.66 | 992,450 |
| 2021-03-04 | $9.78 | $9.90 | $9.71 | $9.83 | $9.64 | 1,371,900 |
| 2021-03-03 | $9.68 | $9.84 | $9.65 | $9.79 | $9.61 | 1,046,250 |
| 2021-03-02 | $9.77 | $9.84 | $9.68 | $9.70 | $9.52 | 858,000 |
| 2021-03-01 | $9.68 | $9.77 | $9.64 | $9.77 | $9.59 | 1,156,490 |
| 2021-02-26 | $9.57 | $9.70 | $9.52 | $9.65 | $9.47 | 975,020 |
| 2021-02-25 | $9.64 | $9.66 | $9.58 | $9.60 | $9.42 | 641,100 |
| 2021-02-24 | $9.62 | $9.66 | $9.56 | $9.63 | $9.45 | 1,040,050 |
| 2021-02-23 | $9.76 | $9.78 | $9.60 | $9.62 | $9.44 | 1,166,760 |
| 2021-02-22 | $9.75 | $9.96 | $9.72 | $9.80 | $9.62 | 2,020,800 |
| 2021-02-19 | $9.62 | $9.83 | $9.52 | $9.75 | $9.57 | 1,473,360 |
| 2021-02-18 | $9.51 | $9.69 | $9.45 | $9.62 | $9.44 | 1,222,330 |
| 2021-02-17 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 0 |
| 2021-02-16 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 0 |
| 2021-02-15 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 0 |
| 2021-02-12 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 0 |
| 2021-02-11 | $9.44 | $9.44 | $9.44 | $9.44 | $9.26 | 0 |
| 2021-02-10 | $9.46 | $9.46 | $9.37 | $9.44 | $9.26 | 744,150 |
| 2021-02-09 | $9.40 | $9.56 | $9.30 | $9.43 | $9.25 | 1,177,070 |
| 2021-02-08 | $9.33 | $9.68 | $9.31 | $9.47 | $9.29 | 1,351,300 |
| 2021-02-05 | $9.13 | $10.07 | $9.12 | $9.34 | $9.16 | 2,522,160 |
| 2021-02-04 | $9.23 | $9.35 | $8.98 | $9.15 | $8.98 | 1,187,800 |
| 2021-02-03 | $9.50 | $9.50 | $9.22 | $9.34 | $9.16 | 767,800 |
| 2021-02-02 | $9.41 | $9.54 | $9.38 | $9.45 | $9.27 | 760,420 |
| 2021-02-01 | $9.34 | $9.48 | $9.20 | $9.44 | $9.26 | 735,840 |
| 2021-01-29 | $9.34 | $9.37 | $9.15 | $9.23 | $9.06 | 634,400 |
| 2021-01-28 | $9.32 | $9.39 | $9.28 | $9.33 | $9.15 | 601,200 |
| 2021-01-27 | $9.32 | $9.42 | $9.27 | $9.39 | $9.21 | 556,210 |
| 2021-01-26 | $9.53 | $9.58 | $9.28 | $9.32 | $9.14 | 1,013,040 |
| 2021-01-25 | $9.77 | $9.84 | $9.52 | $9.55 | $9.37 | 1,491,550 |
| 2021-01-22 | $9.63 | $10.25 | $9.42 | $9.80 | $9.62 | 2,414,390 |
| 2021-01-21 | $9.57 | $9.64 | $9.55 | $9.57 | $9.39 | 751,400 |
| 2021-01-20 | $9.53 | $9.60 | $9.47 | $9.57 | $9.39 | 606,320 |
| 2021-01-19 | $9.42 | $9.56 | $9.39 | $9.52 | $9.34 | 1,034,610 |
| 2021-01-18 | $9.46 | $9.59 | $9.43 | $9.46 | $9.28 | 796,000 |
| 2021-01-15 | $9.35 | $9.49 | $9.33 | $9.45 | $9.27 | 648,830 |
| 2021-01-14 | $9.20 | $9.54 | $9.13 | $9.37 | $9.19 | 1,013,700 |
| 2021-01-13 | $9.41 | $9.41 | $9.12 | $9.20 | $9.03 | 1,206,200 |
| 2021-01-12 | $9.36 | $9.54 | $9.33 | $9.41 | $9.23 | 874,820 |
| 2021-01-11 | $9.70 | $9.70 | $9.31 | $9.35 | $9.17 | 1,924,820 |
| 2021-01-08 | $9.84 | $9.88 | $9.46 | $9.74 | $9.56 | 938,300 |
| 2021-01-07 | $10.10 | $10.10 | $9.78 | $9.84 | $9.65 | 1,380,630 |
| 2021-01-06 | $9.94 | $10.13 | $9.93 | $10.03 | $9.84 | 1,342,810 |
| 2021-01-05 | $9.86 | $10.03 | $9.80 | $9.98 | $9.79 | 1,684,520 |
| 2021-01-04 | $9.77 | $9.87 | $9.71 | $9.85 | $9.66 | 1,145,040 |
| 2021-01-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2020-12-31 | $9.66 | $9.82 | $9.65 | $9.73 | $9.55 | 1,778,710 |
| 2020-12-30 | $9.82 | $9.85 | $9.65 | $9.65 | $9.47 | 1,030,300 |
| 2020-12-29 | $9.99 | $9.99 | $9.70 | $9.79 | $9.61 | 1,541,100 |
| 2020-12-28 | $10.05 | $10.09 | $9.88 | $9.91 | $9.72 | 959,160 |
| 2020-12-25 | $10.02 | $10.17 | $9.97 | $10.05 | $9.86 | 1,195,820 |
| 2020-12-24 | $10.35 | $10.36 | $10.01 | $10.06 | $9.87 | 1,485,900 |
| 2020-12-23 | $10.35 | $10.45 | $10.33 | $10.39 | $10.19 | 971,000 |
| 2020-12-22 | $10.49 | $10.64 | $10.38 | $10.40 | $10.20 | 1,476,890 |
| 2020-12-21 | $10.47 | $10.54 | $10.33 | $10.50 | $10.30 | 648,230 |
| 2020-12-18 | $10.60 | $10.60 | $10.46 | $10.46 | $10.26 | 735,220 |
| 2020-12-17 | $10.43 | $10.58 | $10.40 | $10.57 | $10.37 | 859,100 |
| 2020-12-16 | $10.55 | $10.63 | $10.40 | $10.46 | $10.26 | 633,700 |
| 2020-12-15 | $10.65 | $10.72 | $10.52 | $10.55 | $10.35 | 872,190 |
| 2020-12-14 | $10.50 | $10.80 | $10.49 | $10.65 | $10.45 | 1,874,100 |
| 2020-12-11 | $10.53 | $10.57 | $10.31 | $10.40 | $10.20 | 828,020 |
| 2020-12-10 | $10.39 | $10.55 | $10.34 | $10.53 | $10.33 | 886,820 |
| 2020-12-09 | $10.67 | $10.72 | $10.39 | $10.41 | $10.21 | 1,634,600 |
| 2020-12-08 | $10.81 | $10.84 | $10.69 | $10.69 | $10.49 | 1,077,750 |
| 2020-12-07 | $10.89 | $10.93 | $10.81 | $10.81 | $10.61 | 931,800 |
| 2020-12-04 | $10.92 | $10.98 | $10.84 | $10.90 | $10.69 | 1,023,260 |
| 2020-12-03 | $10.84 | $10.99 | $10.77 | $10.94 | $10.73 | 1,402,940 |
| 2020-12-02 | $10.85 | $10.88 | $10.77 | $10.84 | $10.64 | 1,022,050 |
| 2020-12-01 | $10.78 | $10.88 | $10.72 | $10.84 | $10.64 | 1,122,460 |
| 2020-11-30 | $10.87 | $10.95 | $10.75 | $10.75 | $10.55 | 1,395,320 |
| 2020-11-27 | $10.83 | $10.87 | $10.72 | $10.86 | $10.66 | 1,185,600 |
| 2020-11-26 | $10.92 | $11.03 | $10.78 | $10.86 | $10.66 | 1,794,620 |
| 2020-11-25 | $11.11 | $11.18 | $10.92 | $10.96 | $10.75 | 1,493,980 |
| 2020-11-24 | $11.26 | $11.26 | $11.06 | $11.10 | $10.89 | 1,383,190 |
| 2020-11-23 | $11.02 | $11.24 | $11.00 | $11.19 | $10.98 | 2,519,530 |
| 2020-11-20 | $10.91 | $11.06 | $10.90 | $11.02 | $10.81 | 1,424,300 |
| 2020-11-19 | $10.90 | $10.97 | $10.87 | $10.91 | $10.70 | 1,103,530 |
| 2020-11-18 | $10.94 | $11.02 | $10.90 | $10.95 | $10.74 | 1,428,400 |
| 2020-11-17 | $11.08 | $11.09 | $10.80 | $10.96 | $10.75 | 1,592,240 |
| 2020-11-16 | $11.05 | $11.11 | $10.94 | $11.09 | $10.88 | 1,831,180 |
| 2020-11-13 | $11.21 | $11.22 | $10.92 | $11.07 | $10.86 | 3,354,840 |
| 2020-11-12 | $10.76 | $11.53 | $10.74 | $11.28 | $11.07 | 6,024,630 |
| 2020-11-11 | $10.90 | $10.90 | $10.70 | $10.77 | $10.57 | 1,137,300 |
| 2020-11-10 | $10.88 | $10.99 | $10.80 | $10.92 | $10.71 | 1,900,000 |
| 2020-11-09 | $10.66 | $10.90 | $10.63 | $10.83 | $10.63 | 2,034,500 |
| 2020-11-06 | $10.76 | $10.78 | $10.60 | $10.63 | $10.43 | 1,175,200 |
| 2020-11-05 | $10.69 | $10.79 | $10.61 | $10.75 | $10.55 | 1,228,890 |
| 2020-11-04 | $10.80 | $10.86 | $10.60 | $10.63 | $10.43 | 1,134,700 |
| 2020-11-03 | $10.65 | $10.82 | $10.61 | $10.78 | $10.58 | 1,696,630 |
| 2020-11-02 | $10.47 | $10.71 | $10.36 | $10.67 | $10.47 | 1,811,640 |
| 2020-10-30 | $10.77 | $10.91 | $10.52 | $10.55 | $10.35 | 2,208,710 |
| 2020-10-29 | $10.43 | $10.71 | $10.40 | $10.67 | $10.47 | 1,470,160 |
| 2020-10-28 | $10.60 | $10.61 | $10.43 | $10.58 | $10.38 | 924,000 |
| 2020-10-27 | $10.66 | $10.66 | $10.49 | $10.54 | $10.34 | 959,260 |
| 2020-10-26 | $10.56 | $10.65 | $10.35 | $10.63 | $10.43 | 1,209,760 |
| 2020-10-23 | $10.70 | $10.74 | $10.52 | $10.55 | $10.35 | 1,153,300 |
| 2020-10-22 | $10.83 | $10.83 | $10.63 | $10.68 | $10.48 | 1,176,600 |
| 2020-10-21 | $10.95 | $11.05 | $10.80 | $10.82 | $10.62 | 1,059,300 |
| 2020-10-20 | $10.88 | $10.94 | $10.75 | $10.94 | $10.73 | 902,300 |
| 2020-10-19 | $11.02 | $11.13 | $10.85 | $10.87 | $10.67 | 1,531,000 |
| 2020-10-16 | $10.96 | $11.05 | $10.85 | $11.03 | $10.82 | 1,423,330 |
| 2020-10-15 | $11.10 | $11.10 | $10.85 | $10.91 | $10.70 | 1,554,500 |
| 2020-10-14 | $11.06 | $11.19 | $10.94 | $11.07 | $10.86 | 1,823,200 |
| 2020-10-13 | $11.15 | $11.24 | $11.00 | $11.06 | $10.85 | 2,581,740 |
| 2020-10-12 | $11.01 | $11.21 | $10.98 | $11.15 | $10.94 | 2,645,130 |
| 2020-10-09 | $10.72 | $10.96 | $10.72 | $10.95 | $10.74 | 1,318,400 |
| 2020-10-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.45 | 0 |
| 2020-10-07 | $10.65 | $10.65 | $10.65 | $10.65 | $10.45 | 0 |
| 2020-10-06 | $10.65 | $10.65 | $10.65 | $10.65 | $10.45 | 0 |
| 2020-10-05 | $10.65 | $10.65 | $10.65 | $10.65 | $10.45 | 0 |
| 2020-10-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.45 | 0 |
| 2020-10-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.45 | 0 |
| 2020-09-30 | $10.71 | $10.83 | $10.52 | $10.65 | $10.45 | 922,100 |
| 2020-09-29 | $10.77 | $10.82 | $10.60 | $10.71 | $10.51 | 1,103,730 |
| 2020-09-28 | $10.94 | $11.02 | $10.59 | $10.61 | $10.41 | 1,868,330 |
| 2020-09-25 | $10.95 | $11.05 | $10.87 | $10.93 | $10.72 | 905,000 |
| 2020-09-24 | $11.22 | $11.23 | $10.91 | $10.92 | $10.71 | 1,930,850 |
| 2020-09-23 | $11.15 | $11.42 | $10.95 | $11.22 | $11.01 | 4,023,040 |
| 2020-09-22 | $11.00 | $11.24 | $10.80 | $10.97 | $10.76 | 3,017,950 |
| 2020-09-21 | $11.07 | $11.07 | $10.90 | $10.96 | $10.75 | 1,281,800 |
| 2020-09-18 | $10.74 | $11.05 | $10.74 | $11.02 | $10.81 | 1,909,600 |
| 2020-09-17 | $10.72 | $10.85 | $10.55 | $10.75 | $10.55 | 1,352,140 |
| 2020-09-16 | $10.86 | $10.86 | $10.66 | $10.70 | $10.50 | 978,800 |
| 2020-09-15 | $10.91 | $10.91 | $10.60 | $10.83 | $10.63 | 1,774,600 |
| 2020-09-14 | $10.83 | $10.95 | $10.76 | $10.85 | $10.65 | 1,346,550 |
| 2020-09-11 | $10.57 | $10.80 | $10.48 | $10.78 | $10.58 | 1,760,100 |
| 2020-09-10 | $10.96 | $10.98 | $10.53 | $10.63 | $10.43 | 2,080,900 |
| 2020-09-09 | $11.13 | $11.19 | $10.83 | $10.88 | $10.67 | 2,838,980 |
| 2020-09-08 | $11.15 | $11.27 | $10.96 | $11.24 | $11.03 | 2,607,110 |
| 2020-09-07 | $11.73 | $11.78 | $11.09 | $11.14 | $10.93 | 6,008,880 |
| 2020-09-04 | $11.95 | $11.95 | $11.66 | $11.74 | $11.52 | 2,410,420 |
| 2020-09-03 | $12.18 | $12.28 | $12.05 | $12.09 | $11.86 | 1,742,700 |
| 2020-09-02 | $12.38 | $12.39 | $12.17 | $12.19 | $11.96 | 2,092,030 |
| 2020-09-01 | $12.26 | $12.44 | $12.16 | $12.38 | $12.15 | 2,215,900 |
| 2020-08-31 | $12.36 | $12.39 | $12.21 | $12.21 | $11.98 | 1,876,600 |
| 2020-08-28 | $12.21 | $12.34 | $12.13 | $12.28 | $12.05 | 1,946,060 |
| 2020-08-27 | $12.25 | $12.26 | $12.08 | $12.24 | $12.01 | 1,530,400 |
| 2020-08-26 | $12.15 | $12.29 | $12.03 | $12.24 | $12.01 | 2,107,300 |
| 2020-08-25 | $12.41 | $12.44 | $12.13 | $12.13 | $11.90 | 2,289,700 |
| 2020-08-24 | $12.40 | $12.47 | $12.26 | $12.38 | $12.15 | 1,736,540 |
| 2020-08-21 | $12.38 | $12.49 | $12.27 | $12.40 | $12.17 | 1,998,100 |
| 2020-08-20 | $12.60 | $12.60 | $12.25 | $12.35 | $12.12 | 1,951,510 |
| 2020-08-19 | $13.02 | $13.08 | $12.48 | $12.62 | $12.31 | 3,529,420 |
| 2020-08-18 | $12.77 | $13.05 | $12.71 | $13.01 | $12.69 | 3,830,660 |
| 2020-08-17 | $12.55 | $12.86 | $12.51 | $12.77 | $12.46 | 2,787,020 |
| 2020-08-14 | $12.44 | $12.59 | $12.29 | $12.55 | $12.24 | 2,076,600 |
| 2020-08-13 | $12.58 | $12.70 | $12.40 | $12.44 | $12.14 | 2,430,430 |
| 2020-08-12 | $12.81 | $12.94 | $12.36 | $12.55 | $12.24 | 4,204,260 |
| 2020-08-11 | $13.17 | $13.54 | $12.91 | $12.94 | $12.62 | 5,414,170 |
| 2020-08-10 | $12.75 | $13.36 | $12.61 | $13.27 | $12.95 | 6,871,210 |
| 2020-08-07 | $12.90 | $13.05 | $12.49 | $12.74 | $12.43 | 4,597,720 |
| 2020-08-06 | $13.32 | $13.38 | $12.84 | $12.95 | $12.63 | 5,806,750 |
| 2020-08-05 | $13.40 | $13.41 | $13.01 | $13.24 | $12.92 | 4,865,970 |
| 2020-08-04 | $13.68 | $13.89 | $13.30 | $13.38 | $13.05 | 8,684,230 |
| 2020-08-03 | $13.67 | $13.90 | $13.53 | $13.79 | $13.45 | 9,820,760 |
| 2020-07-31 | $12.96 | $14.07 | $12.84 | $13.76 | $13.42 | 12,744,050 |
| 2020-07-30 | $12.68 | $13.39 | $12.63 | $13.20 | $12.88 | 11,792,600 |
| 2020-07-29 | $12.18 | $12.92 | $12.18 | $12.85 | $12.54 | 9,032,480 |
| 2020-07-28 | $12.40 | $12.50 | $12.12 | $12.27 | $11.97 | 3,727,250 |
| 2020-07-27 | $12.34 | $12.55 | $12.02 | $12.37 | $12.07 | 3,865,780 |
| 2020-07-24 | $12.80 | $12.99 | $12.30 | $12.34 | $12.04 | 7,402,840 |
| 2020-07-23 | $12.56 | $13.50 | $12.01 | $13.04 | $12.72 | 13,146,620 |
| 2020-07-22 | $12.70 | $12.74 | $12.50 | $12.59 | $12.28 | 6,574,480 |
| 2020-07-21 | $12.51 | $12.77 | $12.41 | $12.68 | $12.37 | 6,921,410 |
| 2020-07-20 | $12.59 | $12.64 | $12.21 | $12.62 | $12.31 | 7,679,350 |
| 2020-07-17 | $12.10 | $12.59 | $12.03 | $12.41 | $12.11 | 8,577,370 |
| 2020-07-16 | $12.41 | $12.70 | $12.00 | $12.07 | $11.78 | 10,571,170 |
| 2020-07-15 | $13.16 | $13.55 | $12.69 | $12.71 | $12.40 | 18,288,720 |
| 2020-07-14 | $15.79 | $15.79 | $13.49 | $13.66 | $13.33 | 30,577,870 |
| 2020-07-13 | $13.80 | $14.85 | $13.65 | $14.85 | $14.49 | 14,404,380 |
| 2020-07-10 | $12.00 | $13.50 | $11.98 | $13.50 | $13.17 | 16,421,750 |
| 2020-07-09 | $11.47 | $12.39 | $11.38 | $12.27 | $11.97 | 12,090,730 |
| 2020-07-08 | $11.55 | $11.60 | $11.10 | $11.45 | $11.17 | 8,803,470 |
| 2020-07-07 | $11.07 | $11.44 | $10.99 | $11.25 | $10.98 | 9,523,460 |
| 2020-07-06 | $10.83 | $11.11 | $10.76 | $11.09 | $10.82 | 9,632,510 |
| 2020-07-03 | $10.71 | $10.84 | $10.57 | $10.81 | $10.55 | 4,537,210 |
| 2020-07-02 | $10.52 | $10.74 | $10.52 | $10.68 | $10.42 | 3,644,410 |
| 2020-07-01 | $10.72 | $10.78 | $10.48 | $10.57 | $10.31 | 3,185,650 |
| 2020-06-30 | $10.50 | $10.71 | $10.49 | $10.70 | $10.44 | 3,331,400 |
| 2020-06-29 | $10.67 | $10.85 | $10.42 | $10.44 | $10.19 | 4,001,240 |
| 2020-06-26 | $10.77 | $10.77 | $10.77 | $10.77 | $10.51 | 0 |
| 2020-06-25 | $10.77 | $10.77 | $10.77 | $10.77 | $10.51 | 0 |
| 2020-06-24 | $10.79 | $10.89 | $10.65 | $10.77 | $10.51 | 3,105,700 |
| 2020-06-23 | $10.80 | $10.92 | $10.73 | $10.79 | $10.53 | 3,233,540 |
| 2020-06-22 | $11.18 | $11.18 | $10.80 | $10.96 | $10.69 | 6,850,200 |
| 2020-06-19 | $10.72 | $11.20 | $10.60 | $11.20 | $10.93 | 9,874,960 |
| 2020-06-18 | $10.88 | $10.97 | $10.62 | $10.64 | $10.38 | 4,612,000 |
| 2020-06-17 | $10.82 | $11.08 | $10.68 | $10.88 | $10.61 | 9,096,400 |
| 2020-06-16 | $10.64 | $10.80 | $10.41 | $10.68 | $10.42 | 6,863,040 |
| 2020-06-15 | $10.22 | $10.60 | $10.21 | $10.56 | $10.30 | 6,382,240 |
| 2020-06-12 | $9.85 | $10.23 | $9.85 | $10.10 | $9.85 | 2,817,580 |
| 2020-06-11 | $10.22 | $10.24 | $10.02 | $10.03 | $9.79 | 4,308,990 |
| 2020-06-10 | $10.57 | $10.66 | $10.20 | $10.21 | $9.96 | 4,142,200 |
| 2020-06-09 | $10.41 | $10.65 | $10.33 | $10.62 | $10.36 | 3,408,570 |
| 2020-06-08 | $10.47 | $10.54 | $10.36 | $10.42 | $10.17 | 1,633,380 |
| 2020-06-05 | $10.59 | $10.59 | $10.42 | $10.43 | $10.18 | 2,975,600 |
| 2020-06-04 | $10.60 | $10.66 | $10.42 | $10.65 | $10.39 | 3,377,630 |
| 2020-06-03 | $10.78 | $10.84 | $10.50 | $10.54 | $10.28 | 5,379,980 |
| 2020-06-02 | $10.60 | $10.88 | $10.60 | $10.72 | $10.46 | 5,766,060 |
| 2020-06-01 | $10.56 | $10.77 | $10.53 | $10.69 | $10.43 | 6,914,800 |
| 2020-05-29 | $10.24 | $10.67 | $10.17 | $10.64 | $10.38 | 7,413,940 |
| 2020-05-28 | $10.40 | $10.42 | $10.07 | $10.29 | $10.04 | 3,454,780 |
| 2020-05-27 | $10.40 | $10.56 | $10.25 | $10.32 | $10.07 | 4,014,700 |
| 2020-05-26 | $10.26 | $10.47 | $10.16 | $10.41 | $10.16 | 4,952,950 |
| 2020-05-25 | $9.93 | $10.49 | $9.78 | $10.29 | $10.04 | 4,977,320 |
| 2020-05-22 | $10.05 | $10.17 | $9.73 | $9.82 | $9.58 | 3,232,610 |
| 2020-05-21 | $9.93 | $10.36 | $9.93 | $10.13 | $9.88 | 3,742,790 |
| 2020-05-20 | $10.18 | $10.21 | $9.88 | $9.93 | $9.69 | 2,523,600 |
| 2020-05-19 | $10.26 | $10.26 | $10.11 | $10.18 | $9.93 | 1,694,300 |
| 2020-05-18 | $10.11 | $10.27 | $10.03 | $10.19 | $9.94 | 2,613,800 |
| 2020-05-15 | $10.39 | $10.40 | $10.11 | $10.14 | $9.89 | 2,979,500 |
| 2020-05-14 | $10.49 | $10.52 | $10.30 | $10.31 | $10.06 | 3,928,440 |
| 2020-05-13 | $10.01 | $11.10 | $9.93 | $10.57 | $10.31 | 9,264,760 |
| 2020-05-12 | $10.05 | $10.25 | $9.95 | $10.09 | $9.84 | 2,999,340 |
| 2020-05-11 | $10.05 | $10.20 | $9.90 | $10.04 | $9.80 | 2,944,390 |
| 2020-05-08 | $9.65 | $10.09 | $9.65 | $10.05 | $9.80 | 3,120,750 |
| 2020-05-07 | $9.82 | $9.83 | $9.68 | $9.68 | $9.44 | 1,478,900 |
| 2020-05-06 | $9.54 | $9.78 | $9.43 | $9.75 | $9.51 | 2,220,040 |
| 2020-05-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.33 | 0 |
| 2020-05-04 | $9.56 | $9.56 | $9.56 | $9.56 | $9.33 | 0 |
| 2020-05-01 | $9.56 | $9.56 | $9.56 | $9.56 | $9.33 | 0 |
| 2020-04-30 | $9.54 | $9.60 | $9.43 | $9.56 | $9.33 | 1,852,640 |
| 2020-04-29 | $9.44 | $9.66 | $9.31 | $9.47 | $9.24 | 1,494,100 |
| 2020-04-28 | $9.77 | $9.83 | $9.18 | $9.44 | $9.21 | 2,723,460 |
| 2020-04-27 | $9.81 | $9.91 | $9.68 | $9.76 | $9.52 | 2,091,850 |
| 2020-04-24 | $10.17 | $10.22 | $9.80 | $9.83 | $9.59 | 3,626,530 |
| 2020-04-23 | $10.42 | $10.82 | $10.21 | $10.23 | $9.98 | 5,540,320 |
| 2020-04-22 | $10.10 | $10.35 | $10.08 | $10.35 | $10.10 | 5,116,840 |
| 2020-04-21 | $10.21 | $10.26 | $10.01 | $10.22 | $9.97 | 4,264,330 |
| 2020-04-20 | $9.85 | $10.34 | $9.80 | $10.34 | $10.09 | 6,807,140 |
| 2020-04-17 | $10.10 | $10.25 | $9.84 | $9.85 | $9.61 | 5,747,450 |
| 2020-04-16 | $10.21 | $10.45 | $10.12 | $10.23 | $9.98 | 8,269,020 |
| 2020-04-15 | $10.09 | $10.95 | $9.95 | $10.54 | $10.28 | 14,723,140 |
| 2020-04-14 | $9.31 | $10.25 | $9.21 | $10.25 | $10.00 | 6,985,590 |
| 2020-04-13 | $9.26 | $9.37 | $9.18 | $9.32 | $9.09 | 1,202,600 |
| 2020-04-10 | $9.44 | $9.46 | $9.20 | $9.26 | $9.03 | 1,399,350 |
| 2020-04-09 | $9.37 | $9.48 | $9.35 | $9.43 | $9.20 | 1,673,100 |
| 2020-04-08 | $9.32 | $9.44 | $9.21 | $9.34 | $9.11 | 1,464,480 |
| 2020-04-07 | $9.18 | $9.30 | $9.17 | $9.27 | $9.04 | 1,429,100 |
| 2020-04-06 | $9.10 | $9.10 | $9.10 | $9.10 | $8.88 | 0 |
| 2020-04-03 | $9.08 | $9.15 | $9.03 | $9.10 | $8.88 | 797,000 |
| 2020-04-02 | $8.95 | $9.08 | $8.91 | $9.08 | $8.86 | 856,000 |
| 2020-04-01 | $9.02 | $9.09 | $8.96 | $9.00 | $8.78 | 1,026,900 |
| 2020-03-31 | $9.17 | $9.18 | $9.00 | $9.02 | $8.80 | 1,118,800 |
| 2020-03-30 | $9.25 | $9.25 | $9.03 | $9.09 | $8.87 | 1,381,400 |
| 2020-03-27 | $9.45 | $9.45 | $9.30 | $9.31 | $9.08 | 1,484,590 |
| 2020-03-26 | $9.39 | $9.45 | $9.30 | $9.40 | $9.17 | 1,581,320 |
| 2020-03-25 | $9.31 | $9.40 | $9.26 | $9.39 | $9.16 | 1,739,020 |
| 2020-03-24 | $9.27 | $9.34 | $9.06 | $9.23 | $9.00 | 1,473,980 |
| 2020-03-23 | $9.21 | $9.39 | $9.13 | $9.19 | $8.97 | 1,585,500 |
| 2020-03-20 | $9.04 | $9.33 | $8.99 | $9.32 | $9.09 | 2,136,040 |
| 2020-03-19 | $8.96 | $9.11 | $8.85 | $9.04 | $8.82 | 1,561,300 |
| 2020-03-18 | $9.21 | $9.28 | $9.00 | $9.01 | $8.79 | 1,466,790 |
| 2020-03-17 | $9.36 | $9.38 | $8.82 | $9.12 | $8.90 | 2,513,060 |
| 2020-03-16 | $9.54 | $9.72 | $9.23 | $9.31 | $9.08 | 2,564,250 |
| 2020-03-13 | $9.37 | $9.50 | $9.19 | $9.37 | $9.14 | 2,100,100 |
| 2020-03-12 | $10.01 | $10.01 | $9.66 | $9.67 | $9.43 | 2,286,600 |
| 2020-03-11 | $9.99 | $10.11 | $9.98 | $10.03 | $9.79 | 2,110,700 |
| 2020-03-10 | $9.97 | $10.11 | $9.66 | $9.97 | $9.73 | 3,001,000 |
| 2020-03-09 | $10.00 | $10.15 | $9.98 | $10.00 | $9.76 | 2,784,830 |
| 2020-03-06 | $10.14 | $10.27 | $10.09 | $10.16 | $9.91 | 3,414,300 |
| 2020-03-05 | $10.07 | $10.11 | $10.01 | $10.11 | $9.86 | 2,823,860 |
| 2020-03-04 | $10.14 | $10.15 | $9.96 | $10.02 | $9.78 | 2,310,500 |
| 2020-03-03 | $10.09 | $10.28 | $10.08 | $10.13 | $9.88 | 2,648,480 |
| 2020-03-02 | $9.85 | $10.13 | $9.85 | $10.08 | $9.83 | 2,029,530 |
| 2020-02-28 | $10.22 | $10.35 | $9.86 | $9.87 | $9.63 | 3,380,430 |
| 2020-02-27 | $10.30 | $10.39 | $10.22 | $10.28 | $10.03 | 2,303,800 |
| 2020-02-26 | $10.63 | $10.63 | $10.30 | $10.32 | $10.07 | 5,071,570 |
| 2020-02-25 | $10.36 | $10.75 | $10.15 | $10.69 | $10.43 | 7,527,840 |
| 2020-02-24 | $10.35 | $10.66 | $10.34 | $10.48 | $10.22 | 4,192,280 |
| 2020-02-21 | $10.37 | $10.37 | $10.23 | $10.34 | $10.09 | 2,912,500 |
| 2020-02-20 | $10.40 | $10.49 | $10.21 | $10.31 | $10.06 | 3,707,560 |
| 2020-02-19 | $10.61 | $10.81 | $10.42 | $10.43 | $10.18 | 5,078,310 |
| 2020-02-18 | $10.57 | $10.88 | $10.51 | $10.73 | $10.47 | 6,418,940 |
| 2020-02-17 | $10.47 | $10.61 | $10.40 | $10.58 | $10.32 | 3,740,990 |
| 2020-02-14 | $10.63 | $10.84 | $10.47 | $10.50 | $10.24 | 4,929,250 |
| 2020-02-13 | $10.51 | $11.20 | $10.23 | $10.85 | $10.59 | 8,115,720 |
| 2020-02-12 | $10.50 | $10.70 | $10.42 | $10.52 | $10.26 | 3,669,520 |
| 2020-02-11 | $10.46 | $10.62 | $10.20 | $10.62 | $10.36 | 4,986,130 |
| 2020-02-10 | $10.81 | $10.82 | $10.35 | $10.51 | $10.25 | 7,815,390 |
| 2020-02-07 | $11.50 | $11.79 | $10.90 | $11.05 | $10.78 | 12,267,310 |
| 2020-02-06 | $11.32 | $12.29 | $11.12 | $11.69 | $11.40 | 17,953,610 |
| 2020-02-05 | $11.00 | $12.06 | $10.56 | $11.67 | $11.39 | 17,768,350 |
| 2020-02-04 | $11.00 | $11.37 | $10.25 | $11.01 | $10.74 | 18,648,490 |
| 2020-02-03 | $10.11 | $10.77 | $10.11 | $10.77 | $10.51 | 13,436,380 |
| 2020-01-31 | $9.79 | $9.79 | $9.79 | $9.79 | $9.55 | 0 |
| 2020-01-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.55 | 0 |
| 2020-01-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.55 | 0 |
| 2020-01-28 | $9.79 | $9.79 | $9.79 | $9.79 | $9.55 | 0 |
| 2020-01-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.55 | 0 |
| 2020-01-24 | $9.79 | $9.79 | $9.79 | $9.79 | $9.55 | 0 |
| 2020-01-23 | $9.70 | $10.03 | $9.68 | $9.79 | $9.55 | 4,316,400 |
| 2020-01-22 | $10.15 | $10.16 | $9.60 | $9.71 | $9.47 | 3,760,040 |
| 2020-01-21 | $9.69 | $10.26 | $9.68 | $10.06 | $9.81 | 8,842,480 |
| 2020-01-20 | $9.29 | $9.65 | $9.29 | $9.63 | $9.40 | 3,054,370 |
| 2020-01-17 | $9.34 | $9.36 | $9.25 | $9.26 | $9.03 | 877,430 |
| 2020-01-16 | $9.41 | $9.43 | $9.30 | $9.34 | $9.11 | 972,680 |
| 2020-01-15 | $9.50 | $9.51 | $9.36 | $9.40 | $9.17 | 803,010 |
| 2020-01-14 | $9.40 | $9.55 | $9.32 | $9.48 | $9.25 | 1,965,200 |
| 2020-01-13 | $9.36 | $9.38 | $9.26 | $9.36 | $9.13 | 965,240 |
| 2020-01-10 | $9.42 | $9.44 | $9.33 | $9.33 | $9.10 | 1,589,000 |
| 2020-01-09 | $9.34 | $9.41 | $9.34 | $9.39 | $9.16 | 819,660 |
| 2020-01-08 | $9.39 | $9.42 | $9.29 | $9.29 | $9.06 | 1,768,340 |
| 2020-01-07 | $9.37 | $9.43 | $9.36 | $9.43 | $9.20 | 1,507,800 |
| 2020-01-06 | $9.41 | $9.46 | $9.31 | $9.37 | $9.14 | 1,856,110 |
| 2020-01-03 | $9.47 | $9.58 | $9.41 | $9.45 | $9.22 | 2,187,700 |
| 2020-01-02 | $9.42 | $9.52 | $9.37 | $9.47 | $9.24 | 2,983,730 |
| 2020-01-01 | $9.41 | $9.41 | $9.41 | $9.41 | $9.18 | 0 |
| 2019-12-31 | $9.40 | $9.48 | $9.31 | $9.41 | $9.18 | 3,041,310 |
| 2019-12-30 | $9.36 | $9.53 | $9.28 | $9.40 | $9.17 | 941,540 |
| 2019-12-27 | $9.38 | $9.59 | $9.36 | $9.43 | $9.20 | 1,432,270 |
| 2019-12-26 | $9.33 | $9.55 | $9.24 | $9.44 | $9.21 | 2,015,780 |
| 2019-12-25 | $9.00 | $9.58 | $8.94 | $9.35 | $9.12 | 3,770,890 |
| 2019-12-24 | $9.08 | $9.08 | $8.89 | $8.98 | $8.76 | 603,200 |
| 2019-12-23 | $9.03 | $9.08 | $8.91 | $8.91 | $8.69 | 906,700 |
| 2019-12-20 | $9.20 | $9.23 | $9.05 | $9.08 | $8.86 | 1,195,000 |
| 2019-12-19 | $9.18 | $9.22 | $9.14 | $9.20 | $8.98 | 735,500 |
| 2019-12-18 | $9.20 | $9.26 | $9.15 | $9.16 | $8.94 | 970,700 |
| 2019-12-17 | $9.12 | $9.24 | $9.05 | $9.20 | $8.98 | 1,360,160 |
| 2019-12-16 | $8.94 | $9.10 | $8.88 | $9.08 | $8.86 | 1,092,420 |
| 2019-12-13 | $8.92 | $8.97 | $8.88 | $8.94 | $8.72 | 777,160 |
| 2019-12-12 | $8.92 | $8.95 | $8.83 | $8.86 | $8.64 | 668,100 |
| 2019-12-11 | $8.86 | $8.93 | $8.82 | $8.91 | $8.69 | 989,710 |
| 2019-12-10 | $8.85 | $8.85 | $8.76 | $8.82 | $8.60 | 630,260 |
| 2019-12-09 | $8.87 | $8.87 | $8.75 | $8.82 | $8.60 | 859,780 |
| 2019-12-06 | $8.84 | $8.87 | $8.79 | $8.87 | $8.65 | 669,300 |
| 2019-12-05 | $8.76 | $8.81 | $8.68 | $8.81 | $8.60 | 585,900 |
| 2019-12-04 | $8.65 | $8.74 | $8.65 | $8.73 | $8.52 | 457,210 |
| 2019-12-03 | $8.65 | $8.71 | $8.56 | $8.71 | $8.50 | 760,860 |
| 2019-12-02 | $8.74 | $8.80 | $8.64 | $8.69 | $8.48 | 662,730 |
| 2019-11-29 | $8.86 | $8.86 | $8.69 | $8.76 | $8.55 | 605,090 |
| 2019-11-28 | $8.72 | $8.85 | $8.71 | $8.80 | $8.59 | 857,900 |
| 2019-11-27 | $8.71 | $8.75 | $8.66 | $8.73 | $8.52 | 536,300 |
| 2019-11-26 | $8.71 | $8.77 | $8.68 | $8.71 | $8.50 | 467,500 |
| 2019-11-25 | $8.76 | $8.77 | $8.66 | $8.72 | $8.51 | 510,200 |
| 2019-11-22 | $8.74 | $8.87 | $8.68 | $8.69 | $8.48 | 761,900 |
| 2019-11-21 | $8.78 | $8.79 | $8.68 | $8.73 | $8.52 | 615,020 |
| 2019-11-20 | $8.85 | $8.87 | $8.76 | $8.77 | $8.56 | 555,150 |
| 2019-11-19 | $8.80 | $8.85 | $8.72 | $8.85 | $8.63 | 772,990 |
| 2019-11-18 | $8.77 | $8.85 | $8.71 | $8.76 | $8.55 | 457,770 |
| 2019-11-15 | $8.95 | $8.95 | $8.73 | $8.74 | $8.53 | 647,900 |
| 2019-11-14 | $8.93 | $8.95 | $8.85 | $8.92 | $8.70 | 414,240 |
| 2019-11-13 | $8.96 | $8.98 | $8.85 | $8.93 | $8.71 | 529,450 |
| 2019-11-12 | $8.89 | $8.99 | $8.85 | $8.97 | $8.75 | 528,100 |
| 2019-11-11 | $9.13 | $9.13 | $8.90 | $8.91 | $8.69 | 954,500 |
| 2019-11-08 | $9.16 | $9.16 | $9.08 | $9.13 | $8.91 | 614,000 |
| 2019-11-07 | $9.08 | $9.17 | $9.02 | $9.13 | $8.91 | 674,700 |
| 2019-11-06 | $9.25 | $9.25 | $9.03 | $9.10 | $8.88 | 1,162,410 |
| 2019-11-05 | $9.30 | $9.31 | $9.17 | $9.20 | $8.98 | 1,979,040 |
| 2019-11-04 | $9.27 | $9.33 | $9.24 | $9.28 | $9.05 | 1,179,200 |
| 2019-11-01 | $9.35 | $9.36 | $9.20 | $9.29 | $9.06 | 1,683,600 |
| 2019-10-31 | $9.50 | $9.50 | $9.31 | $9.35 | $9.12 | 730,440 |
| 2019-10-30 | $9.68 | $9.68 | $9.41 | $9.45 | $9.22 | 624,930 |
| 2019-10-29 | $9.63 | $9.68 | $9.56 | $9.64 | $9.40 | 702,020 |
| 2019-10-28 | $9.65 | $9.65 | $9.52 | $9.63 | $9.40 | 943,420 |
| 2019-10-25 | $9.46 | $9.60 | $9.44 | $9.57 | $9.34 | 741,750 |
| 2019-10-24 | $9.43 | $9.51 | $9.40 | $9.44 | $9.21 | 687,160 |
| 2019-10-23 | $9.57 | $9.60 | $9.46 | $9.48 | $9.25 | 477,800 |
| 2019-10-22 | $9.46 | $9.53 | $9.35 | $9.53 | $9.30 | 627,700 |
| 2019-10-21 | $9.50 | $9.50 | $9.30 | $9.40 | $9.17 | 697,000 |
| 2019-10-18 | $9.67 | $9.70 | $9.40 | $9.47 | $9.24 | 750,500 |
| 2019-10-17 | $9.63 | $9.74 | $9.63 | $9.66 | $9.42 | 377,900 |
| 2019-10-16 | $9.73 | $9.79 | $9.65 | $9.67 | $9.43 | 600,780 |
| 2019-10-15 | $9.85 | $9.85 | $9.68 | $9.72 | $9.48 | 640,300 |
| 2019-10-14 | $9.86 | $9.97 | $9.71 | $9.86 | $9.62 | 1,491,390 |
| 2019-10-11 | $9.83 | $9.83 | $9.67 | $9.80 | $9.56 | 779,200 |
| 2019-10-10 | $9.60 | $9.80 | $9.60 | $9.78 | $9.54 | 826,100 |
| 2019-10-09 | $9.58 | $9.62 | $9.40 | $9.61 | $9.38 | 506,000 |
| 2019-10-08 | $9.54 | $9.67 | $9.50 | $9.59 | $9.36 | 621,000 |
| 2019-10-07 | $9.54 | $9.54 | $9.54 | $9.54 | $9.31 | 0 |
| 2019-10-04 | $9.54 | $9.54 | $9.54 | $9.54 | $9.31 | 0 |
| 2019-10-03 | $9.54 | $9.54 | $9.54 | $9.54 | $9.31 | 0 |
| 2019-10-02 | $9.54 | $9.54 | $9.54 | $9.54 | $9.31 | 0 |
| 2019-10-01 | $9.54 | $9.54 | $9.54 | $9.54 | $9.31 | 0 |
| 2019-09-30 | $9.67 | $9.76 | $9.52 | $9.54 | $9.31 | 550,980 |
| 2019-09-27 | $9.67 | $9.75 | $9.56 | $9.68 | $9.44 | 560,920 |
| 2019-09-26 | $9.77 | $9.81 | $9.55 | $9.56 | $9.33 | 788,150 |
| 2019-09-25 | $9.96 | $9.96 | $9.75 | $9.75 | $9.51 | 1,159,250 |
| 2019-09-24 | $9.91 | $10.05 | $9.91 | $9.97 | $9.73 | 958,500 |
| 2019-09-23 | $10.08 | $10.15 | $9.84 | $9.92 | $9.68 | 1,149,520 |
| 2019-09-20 | $10.18 | $10.20 | $9.96 | $10.12 | $9.87 | 1,997,760 |
| 2019-09-19 | $9.94 | $10.16 | $9.85 | $10.15 | $9.90 | 1,950,060 |
| 2019-09-18 | $9.85 | $10.00 | $9.83 | $9.85 | $9.61 | 910,300 |
| 2019-09-17 | $10.11 | $10.11 | $9.75 | $9.85 | $9.61 | 1,387,040 |
| 2019-09-16 | $10.10 | $10.10 | $10.02 | $10.05 | $9.80 | 878,700 |
| 2019-09-13 | $10.05 | $10.05 | $10.05 | $10.05 | $9.80 | 0 |
| 2019-09-12 | $10.07 | $10.13 | $9.96 | $10.05 | $9.80 | 909,900 |
| 2019-09-11 | $10.18 | $10.28 | $10.06 | $10.06 | $9.81 | 1,440,640 |
| 2019-09-10 | $10.16 | $10.21 | $10.04 | $10.16 | $9.91 | 1,551,760 |
| 2019-09-09 | $10.07 | $10.15 | $10.02 | $10.15 | $9.90 | 1,439,200 |
| 2019-09-06 | $10.07 | $10.07 | $9.93 | $10.04 | $9.80 | 1,129,900 |
| 2019-09-05 | $9.97 | $10.10 | $9.96 | $9.97 | $9.73 | 1,799,010 |
| 2019-09-04 | $9.92 | $10.03 | $9.80 | $9.93 | $9.69 | 1,515,900 |
| 2019-09-03 | $9.85 | $9.97 | $9.83 | $9.97 | $9.73 | 1,416,540 |
| 2019-09-02 | $9.72 | $9.88 | $9.62 | $9.84 | $9.60 | 1,140,610 |
| 2019-08-30 | $9.87 | $10.02 | $9.58 | $9.65 | $9.41 | 1,154,420 |
| 2019-08-29 | $9.83 | $9.91 | $9.79 | $9.84 | $9.60 | 799,500 |
| 2019-08-28 | $9.97 | $9.99 | $9.80 | $9.87 | $9.63 | 1,242,900 |
| 2019-08-27 | $9.91 | $10.10 | $9.84 | $9.98 | $9.74 | 1,950,330 |
| 2019-08-26 | $9.63 | $9.94 | $9.50 | $9.90 | $9.66 | 1,411,590 |
| 2019-08-23 | $9.65 | $9.80 | $9.61 | $9.73 | $9.49 | 860,540 |
| 2019-08-22 | $9.70 | $9.76 | $9.58 | $9.67 | $9.43 | 896,880 |
| 2019-08-21 | $9.65 | $9.83 | $9.63 | $9.68 | $9.38 | 816,650 |
| 2019-08-20 | $9.60 | $9.68 | $9.52 | $9.62 | $9.32 | 669,150 |
| 2019-08-19 | $9.31 | $9.61 | $9.31 | $9.61 | $9.31 | 970,350 |
| 2019-08-16 | $9.30 | $9.44 | $9.26 | $9.41 | $9.11 | 745,230 |
| 2019-08-15 | $9.23 | $9.33 | $9.16 | $9.33 | $9.04 | 911,950 |
| 2019-08-14 | $9.34 | $9.39 | $9.30 | $9.32 | $9.03 | 355,000 |
| 2019-08-13 | $9.32 | $9.38 | $9.18 | $9.24 | $8.95 | 522,550 |
| 2019-08-12 | $9.20 | $9.37 | $9.20 | $9.37 | $9.08 | 433,180 |
| 2019-08-09 | $9.44 | $9.49 | $9.19 | $9.21 | $8.92 | 764,000 |
| 2019-08-08 | $9.35 | $9.45 | $9.29 | $9.44 | $9.14 | 562,000 |
| 2019-08-07 | $9.43 | $9.52 | $9.28 | $9.29 | $9.00 | 715,200 |
| 2019-08-06 | $9.72 | $9.78 | $9.16 | $9.41 | $9.11 | 1,181,800 |
| 2019-08-05 | $9.90 | $10.03 | $9.79 | $9.88 | $9.57 | 641,200 |
| 2019-08-02 | $9.92 | $10.04 | $9.83 | $9.98 | $9.67 | 688,900 |
| 2019-08-01 | $10.14 | $10.22 | $9.99 | $10.09 | $9.77 | 841,730 |
| 2019-07-31 | $10.03 | $10.14 | $9.90 | $10.09 | $9.77 | 1,100,950 |
| 2019-07-30 | $9.88 | $9.99 | $9.88 | $9.96 | $9.65 | 464,810 |
| 2019-07-29 | $10.07 | $10.07 | $9.87 | $9.88 | $9.57 | 399,200 |
| 2019-07-26 | $9.85 | $10.01 | $9.79 | $9.97 | $9.66 | 868,960 |
| 2019-07-25 | $9.87 | $9.91 | $9.80 | $9.86 | $9.55 | 569,160 |
| 2019-07-24 | $9.72 | $9.91 | $9.72 | $9.90 | $9.59 | 688,500 |
| 2019-07-23 | $9.69 | $9.84 | $9.69 | $9.75 | $9.44 | 426,630 |
| 2019-07-22 | $9.88 | $9.88 | $9.64 | $9.66 | $9.36 | 670,100 |
| 2019-07-19 | $9.88 | $9.96 | $9.80 | $9.88 | $9.57 | 744,110 |
| 2019-07-18 | $10.00 | $10.05 | $9.86 | $9.89 | $9.58 | 804,770 |
| 2019-07-17 | $10.04 | $10.10 | $10.00 | $10.00 | $9.69 | 635,580 |
| 2019-07-16 | $10.16 | $10.21 | $10.04 | $10.07 | $9.75 | 800,200 |
| 2019-07-15 | $10.06 | $10.17 | $10.00 | $10.16 | $9.84 | 772,640 |
| 2019-07-12 | $9.93 | $10.07 | $9.91 | $10.07 | $9.75 | 585,990 |
| 2019-07-11 | $9.97 | $10.08 | $9.93 | $9.96 | $9.65 | 683,850 |
| 2019-07-10 | $10.12 | $10.14 | $9.93 | $9.95 | $9.64 | 763,500 |
| 2019-07-09 | $10.01 | $10.15 | $9.97 | $10.08 | $9.76 | 880,400 |
| 2019-07-08 | $10.45 | $10.48 | $10.00 | $10.04 | $9.72 | 1,814,900 |
| 2019-07-05 | $10.64 | $10.66 | $10.40 | $10.46 | $10.13 | 1,648,730 |
| 2019-07-04 | $10.76 | $11.09 | $10.49 | $10.55 | $10.22 | 3,422,900 |
| 2019-07-03 | $10.45 | $10.80 | $10.39 | $10.76 | $10.42 | 3,681,640 |
| 2019-07-02 | $10.32 | $10.54 | $10.24 | $10.44 | $10.11 | 2,084,800 |
| 2019-07-01 | $10.20 | $10.33 | $10.12 | $10.29 | $9.97 | 1,693,300 |
| 2019-06-28 | $10.24 | $10.30 | $9.94 | $10.05 | $9.73 | 1,231,900 |
| 2019-06-27 | $10.13 | $10.25 | $10.13 | $10.23 | $9.91 | 1,031,700 |
| 2019-06-26 | $10.10 | $10.21 | $10.07 | $10.13 | $9.81 | 793,460 |
| 2019-06-25 | $10.23 | $10.32 | $10.00 | $10.10 | $9.78 | 1,281,410 |
| 2019-06-24 | $10.32 | $10.32 | $10.20 | $10.23 | $9.91 | 894,580 |
| 2019-06-21 | $10.15 | $10.35 | $10.15 | $10.26 | $9.94 | 1,421,780 |
| 2019-06-20 | $10.12 | $10.17 | $9.89 | $10.15 | $9.83 | 1,644,190 |
| 2019-06-19 | $10.16 | $10.24 | $10.06 | $10.08 | $9.76 | 1,096,110 |
| 2019-06-18 | $10.11 | $10.12 | $10.00 | $10.04 | $9.72 | 830,170 |
| 2019-06-17 | $9.92 | $10.14 | $9.88 | $10.11 | $9.79 | 1,419,230 |
| 2019-06-14 | $9.93 | $9.99 | $9.70 | $9.84 | $9.53 | 835,180 |
| 2019-06-13 | $9.90 | $10.06 | $9.90 | $9.95 | $9.64 | 990,660 |
| 2019-06-12 | $9.97 | $9.97 | $9.87 | $9.97 | $9.66 | 966,400 |
| 2019-06-11 | $9.53 | $9.95 | $9.52 | $9.95 | $9.64 | 1,282,530 |
| 2019-06-10 | $9.60 | $9.60 | $9.45 | $9.53 | $9.23 | 589,940 |
| 2019-06-07 | $9.52 | $9.52 | $9.52 | $9.52 | $9.22 | 0 |
| 2019-06-06 | $9.80 | $9.81 | $9.49 | $9.52 | $9.22 | 948,990 |
| 2019-06-05 | $9.88 | $9.92 | $9.78 | $9.80 | $9.49 | 606,100 |
| 2019-06-04 | $9.85 | $9.99 | $9.78 | $9.82 | $9.51 | 666,380 |
| 2019-06-03 | $9.99 | $10.08 | $9.88 | $9.90 | $9.59 | 723,690 |
| 2019-05-31 | $10.01 | $10.15 | $9.94 | $10.01 | $9.70 | 810,470 |
| 2019-05-30 | $10.16 | $10.16 | $9.95 | $10.06 | $9.74 | 873,710 |
| 2019-05-29 | $10.20 | $10.23 | $10.08 | $10.18 | $9.86 | 1,077,350 |
| 2019-05-28 | $10.15 | $10.24 | $10.05 | $10.24 | $9.92 | 1,348,900 |
| 2019-05-27 | $9.88 | $10.10 | $9.81 | $10.08 | $9.76 | 913,520 |
| 2019-05-24 | $9.91 | $10.00 | $9.75 | $9.84 | $9.53 | 964,690 |
| 2019-05-23 | $10.19 | $10.19 | $9.96 | $9.98 | $9.67 | 1,086,000 |
| 2019-05-22 | $10.19 | $10.26 | $10.06 | $10.11 | $9.79 | 924,050 |
| 2019-05-21 | $9.99 | $10.20 | $9.91 | $10.19 | $9.87 | 1,326,000 |
| 2019-05-20 | $10.00 | $10.14 | $9.75 | $9.97 | $9.66 | 1,638,920 |
| 2019-05-17 | $10.44 | $10.52 | $10.00 | $10.06 | $9.74 | 1,989,240 |
| 2019-05-16 | $10.37 | $10.49 | $10.30 | $10.44 | $10.11 | 1,537,000 |
| 2019-05-15 | $10.25 | $10.40 | $10.20 | $10.33 | $10.01 | 1,429,300 |
| 2019-05-14 | $10.01 | $10.30 | $9.95 | $10.11 | $9.79 | 1,256,900 |
| 2019-05-13 | $10.39 | $10.39 | $10.07 | $10.10 | $9.78 | 2,191,280 |
| 2019-05-10 | $10.31 | $10.50 | $9.90 | $10.39 | $10.06 | 2,272,800 |
| 2019-05-09 | $10.11 | $10.65 | $10.04 | $10.30 | $9.98 | 2,705,650 |
| 2019-05-08 | $9.85 | $10.20 | $9.66 | $10.16 | $9.84 | 2,603,060 |
| 2019-05-07 | $9.58 | $9.96 | $9.55 | $9.86 | $9.55 | 2,071,000 |
| 2019-05-06 | $10.25 | $10.25 | $9.40 | $9.47 | $9.17 | 2,381,750 |
| 2019-05-03 | $10.43 | $10.43 | $10.43 | $10.43 | $10.10 | 0 |
| 2019-05-02 | $10.43 | $10.43 | $10.43 | $10.43 | $10.10 | 0 |
| 2019-05-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.10 | 0 |
| 2019-04-30 | $10.21 | $10.52 | $10.21 | $10.43 | $10.10 | 1,247,400 |
| 2019-04-29 | $10.53 | $10.60 | $10.08 | $10.20 | $9.88 | 1,746,740 |
| 2019-04-26 | $10.55 | $10.69 | $10.48 | $10.53 | $10.20 | 1,440,950 |
| 2019-04-25 | $11.07 | $11.10 | $10.60 | $10.65 | $10.32 | 2,086,720 |
| 2019-04-24 | $11.16 | $11.26 | $10.86 | $11.11 | $10.76 | 2,493,500 |
| 2019-04-23 | $11.44 | $11.59 | $11.20 | $11.21 | $10.86 | 2,908,100 |
| 2019-04-22 | $11.30 | $11.48 | $11.00 | $11.47 | $11.11 | 3,112,170 |
| 2019-04-19 | $11.31 | $11.38 | $11.12 | $11.30 | $10.95 | 2,409,270 |
| 2019-04-18 | $11.54 | $11.69 | $11.28 | $11.32 | $10.96 | 3,141,130 |
| 2019-04-17 | $11.49 | $11.68 | $11.41 | $11.60 | $11.24 | 2,464,050 |
| 2019-04-16 | $11.37 | $11.50 | $11.08 | $11.49 | $11.13 | 3,372,480 |
| 2019-04-15 | $11.78 | $11.86 | $11.32 | $11.38 | $11.02 | 3,076,900 |
| 2019-04-12 | $11.61 | $11.84 | $11.50 | $11.68 | $11.31 | 2,864,500 |
| 2019-04-11 | $12.22 | $12.24 | $11.60 | $11.62 | $11.26 | 5,074,000 |
| 2019-04-10 | $12.11 | $12.44 | $11.85 | $12.25 | $11.87 | 5,526,700 |
| 2019-04-09 | $11.99 | $12.19 | $11.77 | $12.17 | $11.79 | 4,391,500 |
| 2019-04-08 | $12.39 | $12.45 | $11.83 | $11.99 | $11.61 | 6,370,530 |
| 2019-04-05 | $12.39 | $12.39 | $12.39 | $12.39 | $12.00 | 0 |
| 2019-04-04 | $12.58 | $12.77 | $12.25 | $12.39 | $12.00 | 9,244,500 |
| 2019-04-03 | $11.79 | $13.07 | $11.74 | $12.80 | $12.40 | 15,068,990 |
| 2019-04-02 | $11.66 | $11.99 | $11.46 | $11.88 | $11.51 | 8,644,920 |
| 2019-04-01 | $11.38 | $11.75 | $11.38 | $11.64 | $11.27 | 7,655,220 |
| 2019-03-29 | $11.12 | $11.41 | $10.75 | $11.38 | $11.02 | 6,475,420 |
| 2019-03-28 | $11.30 | $11.79 | $11.20 | $11.25 | $10.90 | 8,753,300 |
| 2019-03-27 | $10.93 | $11.51 | $10.76 | $11.39 | $11.03 | 8,164,400 |
| 2019-03-26 | $11.00 | $11.48 | $10.62 | $10.82 | $10.48 | 7,552,150 |
| 2019-03-25 | $11.13 | $11.25 | $10.89 | $10.96 | $10.62 | 5,244,540 |
| 2019-03-22 | $11.23 | $11.48 | $11.02 | $11.27 | $10.92 | 6,985,480 |
| 2019-03-21 | $10.70 | $11.80 | $10.66 | $11.41 | $11.05 | 12,281,000 |
| 2019-03-20 | $10.90 | $10.93 | $10.62 | $10.76 | $10.42 | 4,233,290 |
| 2019-03-19 | $11.10 | $11.10 | $10.83 | $10.87 | $10.53 | 5,026,940 |
| 2019-03-18 | $11.04 | $11.10 | $10.72 | $11.05 | $10.70 | 8,191,840 |
| 2019-03-15 | $10.29 | $11.16 | $10.29 | $11.04 | $10.69 | 11,305,100 |
| 2019-03-14 | $10.69 | $10.69 | $10.10 | $10.27 | $9.95 | 4,301,500 |
| 2019-03-13 | $10.81 | $11.09 | $10.72 | $10.75 | $10.41 | 6,588,190 |
| 2019-03-12 | $10.61 | $10.95 | $10.48 | $10.79 | $10.45 | 6,233,950 |
| 2019-03-11 | $10.22 | $10.50 | $10.18 | $10.46 | $10.13 | 3,563,140 |
| 2019-03-08 | $10.78 | $10.78 | $10.10 | $10.13 | $9.81 | 5,867,200 |
| 2019-03-07 | $10.89 | $10.96 | $10.71 | $10.89 | $10.55 | 5,419,570 |
| 2019-03-06 | $10.73 | $10.89 | $10.57 | $10.89 | $10.55 | 6,018,020 |
| 2019-03-05 | $10.63 | $10.76 | $10.50 | $10.73 | $10.39 | 4,390,790 |
| 2019-03-04 | $10.50 | $10.80 | $10.48 | $10.58 | $10.25 | 5,044,790 |
| 2019-03-01 | $10.55 | $10.70 | $10.26 | $10.48 | $10.15 | 3,238,880 |
| 2019-02-28 | $10.43 | $10.68 | $10.31 | $10.50 | $10.17 | 4,268,200 |
| 2019-02-27 | $10.40 | $10.64 | $10.25 | $10.33 | $10.01 | 5,016,480 |
| 2019-02-26 | $10.67 | $10.99 | $10.46 | $10.51 | $10.18 | 7,475,700 |
| 2019-02-25 | $10.50 | $10.82 | $10.39 | $10.63 | $10.30 | 8,589,830 |
| 2019-02-22 | $10.25 | $10.45 | $10.20 | $10.43 | $10.10 | 3,978,500 |
| 2019-02-21 | $10.44 | $10.45 | $10.18 | $10.34 | $10.02 | 5,649,070 |
| 2019-02-20 | $9.78 | $10.55 | $9.72 | $10.52 | $10.19 | 8,138,530 |
| 2019-02-19 | $9.77 | $9.82 | $9.61 | $9.78 | $9.47 | 3,330,640 |
| 2019-02-18 | $9.52 | $9.71 | $9.48 | $9.70 | $9.40 | 3,119,000 |
| 2019-02-15 | $9.75 | $9.75 | $9.44 | $9.46 | $9.16 | 2,585,500 |
| 2019-02-14 | $9.65 | $9.74 | $9.61 | $9.68 | $9.38 | 1,905,800 |
| 2019-02-13 | $9.78 | $9.79 | $9.54 | $9.75 | $9.44 | 3,396,900 |
| 2019-02-12 | $9.29 | $9.77 | $9.21 | $9.76 | $9.45 | 3,976,830 |
| 2019-02-11 | $9.14 | $9.34 | $9.14 | $9.29 | $9.00 | 2,217,230 |
| 2019-02-08 | $9.14 | $9.14 | $9.14 | $9.14 | $8.85 | 0 |
| 2019-02-07 | $9.14 | $9.14 | $9.14 | $9.14 | $8.85 | 0 |
| 2019-02-06 | $9.14 | $9.14 | $9.14 | $9.14 | $8.85 | 0 |
| 2019-02-05 | $9.14 | $9.14 | $9.14 | $9.14 | $8.85 | 0 |
| 2019-02-04 | $9.14 | $9.14 | $9.14 | $9.14 | $8.85 | 0 |
| 2019-02-01 | $9.03 | $9.14 | $9.01 | $9.14 | $8.85 | 1,833,390 |
| 2019-01-31 | $9.01 | $9.09 | $8.82 | $9.01 | $8.73 | 2,499,310 |
| 2019-01-30 | $9.17 | $9.39 | $9.00 | $9.10 | $8.81 | 2,065,750 |
| 2019-01-29 | $9.46 | $9.57 | $8.98 | $9.17 | $8.88 | 2,309,900 |
| 2019-01-28 | $9.60 | $9.70 | $9.46 | $9.50 | $9.20 | 1,733,890 |
| 2019-01-25 | $9.70 | $9.83 | $9.51 | $9.58 | $9.28 | 3,259,150 |
| 2019-01-24 | $9.75 | $9.78 | $9.62 | $9.73 | $9.42 | 3,140,900 |
| 2019-01-23 | $10.04 | $10.04 | $9.59 | $9.75 | $9.44 | 4,871,910 |
| 2019-01-22 | $10.00 | $10.08 | $9.90 | $10.00 | $9.69 | 4,115,690 |
| 2019-01-21 | $10.47 | $10.58 | $9.99 | $10.07 | $9.75 | 9,553,120 |
| 2019-01-18 | $11.20 | $11.20 | $10.51 | $10.67 | $10.33 | 11,232,610 |
| 2019-01-17 | $11.95 | $11.95 | $10.87 | $11.54 | $11.18 | 14,370,320 |
| 2019-01-16 | $10.80 | $11.95 | $10.80 | $11.95 | $11.57 | 18,218,580 |
| 2019-01-15 | $10.28 | $11.09 | $9.99 | $10.86 | $10.52 | 9,908,830 |
| 2019-01-14 | $10.13 | $10.51 | $10.05 | $10.23 | $9.91 | 5,071,530 |
| 2019-01-11 | $9.45 | $10.47 | $9.45 | $10.26 | $9.94 | 10,710,860 |
| 2019-01-10 | $9.69 | $9.80 | $9.39 | $9.52 | $9.22 | 4,131,160 |
| 2019-01-09 | $9.60 | $10.10 | $9.47 | $9.75 | $9.44 | 5,225,310 |
| 2019-01-08 | $9.42 | $9.85 | $9.24 | $9.66 | $9.36 | 3,767,880 |
| 2019-01-07 | $9.38 | $9.46 | $9.24 | $9.43 | $9.13 | 3,232,610 |
| 2019-01-04 | $9.12 | $9.48 | $9.01 | $9.35 | $9.06 | 3,199,330 |
| 2019-01-03 | $9.02 | $9.26 | $8.81 | $9.14 | $8.85 | 4,758,860 |
| 2019-01-02 | $9.17 | $9.17 | $8.92 | $9.04 | $8.76 | 1,354,000 |
| 2019-01-01 | $9.13 | $9.13 | $9.13 | $9.13 | $8.84 | 0 |
| 2018-12-31 | $9.13 | $9.13 | $9.13 | $9.13 | $8.84 | 0 |
| 2018-12-28 | $8.80 | $9.19 | $8.71 | $9.13 | $8.84 | 5,106,660 |
| 2018-12-27 | $8.84 | $9.08 | $8.70 | $8.84 | $8.56 | 4,580,220 |
| 2018-12-26 | $8.59 | $8.78 | $8.34 | $8.70 | $8.43 | 1,844,260 |
| 2018-12-25 | $8.47 | $8.57 | $8.20 | $8.49 | $8.22 | 1,430,890 |
| 2018-12-24 | $8.17 | $8.48 | $8.08 | $8.46 | $8.19 | 1,096,060 |
| 2018-12-21 | $8.18 | $8.22 | $8.08 | $8.17 | $7.91 | 367,540 |
| 2018-12-20 | $8.25 | $8.25 | $8.18 | $8.24 | $7.98 | 421,790 |
| 2018-12-19 | $8.25 | $8.27 | $8.17 | $8.25 | $7.99 | 627,430 |
| 2018-12-18 | $8.27 | $8.33 | $8.19 | $8.25 | $7.99 | 555,590 |
| 2018-12-17 | $8.47 | $8.51 | $8.20 | $8.29 | $8.03 | 1,116,600 |
| 2018-12-14 | $8.68 | $8.69 | $8.51 | $8.59 | $8.32 | 750,200 |
| 2018-12-13 | $8.60 | $8.65 | $8.55 | $8.65 | $8.38 | 527,850 |
| 2018-12-12 | $8.54 | $8.65 | $8.52 | $8.55 | $8.28 | 458,700 |
| 2018-12-11 | $8.55 | $8.69 | $8.46 | $8.54 | $8.27 | 675,670 |
| 2018-12-10 | $8.71 | $8.82 | $8.50 | $8.59 | $8.32 | 1,002,880 |
| 2018-12-07 | $8.74 | $8.86 | $8.71 | $8.80 | $8.52 | 496,530 |
| 2018-12-06 | $9.04 | $9.04 | $8.80 | $8.81 | $8.53 | 765,200 |
| 2018-12-05 | $8.98 | $9.06 | $8.85 | $9.01 | $8.73 | 819,100 |
| 2018-12-04 | $9.05 | $9.10 | $9.02 | $9.09 | $8.80 | 665,600 |
| 2018-12-03 | $9.01 | $9.15 | $9.01 | $9.06 | $8.78 | 1,457,940 |
| 2018-11-30 | $8.98 | $8.98 | $8.75 | $8.89 | $8.61 | 631,730 |
| 2018-11-29 | $9.13 | $9.18 | $8.93 | $8.93 | $8.65 | 1,407,000 |
| 2018-11-28 | $9.15 | $9.37 | $9.06 | $9.11 | $8.82 | 2,817,620 |
| 2018-11-27 | $8.90 | $9.16 | $8.90 | $9.16 | $8.87 | 1,370,840 |
| 2018-11-26 | $8.71 | $8.84 | $8.66 | $8.83 | $8.55 | 795,320 |
| 2018-11-23 | $9.18 | $9.18 | $8.61 | $8.75 | $8.48 | 1,677,790 |
| 2018-11-22 | $9.13 | $9.26 | $9.11 | $9.18 | $8.89 | 1,052,170 |
| 2018-11-21 | $8.99 | $9.18 | $8.94 | $9.17 | $8.88 | 1,545,220 |
| 2018-11-20 | $9.02 | $9.14 | $8.98 | $8.99 | $8.71 | 2,335,040 |
| 2018-11-19 | $9.10 | $9.20 | $8.99 | $9.14 | $8.85 | 1,711,250 |
| 2018-11-16 | $8.93 | $9.20 | $8.85 | $9.14 | $8.85 | 1,985,880 |
| 2018-11-15 | $8.65 | $8.99 | $8.65 | $8.91 | $8.63 | 1,765,490 |
| 2018-11-14 | $8.62 | $8.82 | $8.62 | $8.65 | $8.38 | 1,637,450 |
| 2018-11-13 | $8.49 | $8.76 | $8.40 | $8.67 | $8.40 | 1,908,420 |
| 2018-11-12 | $8.27 | $8.50 | $8.27 | $8.50 | $8.23 | 1,152,850 |
| 2018-11-09 | $8.32 | $8.40 | $8.21 | $8.27 | $8.01 | 829,200 |
| 2018-11-08 | $8.40 | $8.53 | $8.31 | $8.35 | $8.09 | 1,137,760 |
| 2018-11-07 | $8.47 | $8.55 | $8.32 | $8.35 | $8.09 | 1,492,370 |
| 2018-11-06 | $8.24 | $8.58 | $8.15 | $8.54 | $8.27 | 2,243,950 |
| 2018-11-05 | $8.19 | $8.35 | $8.10 | $8.29 | $8.03 | 1,106,160 |
| 2018-11-02 | $8.01 | $8.18 | $8.01 | $8.17 | $7.91 | 1,221,940 |
| 2018-11-01 | $8.01 | $8.09 | $7.96 | $7.96 | $7.71 | 883,470 |
| 2018-10-31 | $7.85 | $7.99 | $7.85 | $7.97 | $7.72 | 774,480 |
| 2018-10-30 | $7.81 | $7.94 | $7.70 | $7.87 | $7.62 | 748,100 |
| 2018-10-29 | $7.93 | $7.95 | $7.17 | $7.77 | $7.53 | 531,120 |
| 2018-10-26 | $7.83 | $7.95 | $7.82 | $7.93 | $7.68 | 646,210 |
| 2018-10-25 | $7.82 | $7.88 | $7.68 | $7.81 | $7.56 | 597,500 |
| 2018-10-24 | $7.89 | $8.03 | $7.82 | $7.96 | $7.71 | 716,130 |
| 2018-10-23 | $7.92 | $7.99 | $7.68 | $7.89 | $7.64 | 944,590 |
| 2018-10-22 | $7.69 | $8.10 | $7.63 | $7.92 | $7.67 | 1,012,810 |
| 2018-10-19 | $7.27 | $7.62 | $7.25 | $7.57 | $7.33 | 681,630 |
| 2018-10-18 | $7.56 | $7.68 | $7.35 | $7.42 | $7.19 | 979,400 |
| 2018-10-17 | $7.75 | $7.78 | $7.40 | $7.57 | $7.33 | 644,500 |
| 2018-10-16 | $7.83 | $7.89 | $7.41 | $7.48 | $7.25 | 667,500 |
| 2018-10-15 | $7.85 | $7.99 | $7.77 | $7.77 | $7.53 | 602,770 |
| 2018-10-12 | $8.09 | $8.14 | $7.44 | $7.81 | $7.56 | 1,449,000 |
| 2018-10-11 | $8.65 | $8.65 | $7.95 | $8.00 | $7.75 | 1,508,100 |
| 2018-10-10 | $8.87 | $8.94 | $8.71 | $8.78 | $8.50 | 595,800 |
| 2018-10-09 | $8.96 | $9.06 | $8.81 | $8.82 | $8.54 | 1,017,350 |
| 2018-10-08 | $9.21 | $9.33 | $8.90 | $8.95 | $8.67 | 2,148,350 |
| 2018-10-05 | $9.56 | $9.56 | $9.56 | $9.56 | $9.26 | 0 |
| 2018-10-04 | $9.56 | $9.56 | $9.56 | $9.56 | $9.26 | 0 |
| 2018-10-03 | $9.56 | $9.56 | $9.56 | $9.56 | $9.26 | 0 |
| 2018-10-02 | $9.56 | $9.56 | $9.56 | $9.56 | $9.26 | 0 |
| 2018-10-01 | $9.56 | $9.56 | $9.56 | $9.56 | $9.26 | 0 |
| 2018-09-28 | $9.53 | $10.11 | $9.40 | $9.56 | $9.26 | 5,359,860 |
| 2018-09-27 | $9.06 | $9.59 | $9.06 | $9.59 | $9.29 | 2,464,450 |
| 2018-09-26 | $8.94 | $9.17 | $8.93 | $9.16 | $8.87 | 1,389,190 |
| 2018-09-25 | $8.95 | $8.97 | $8.88 | $8.94 | $8.66 | 360,460 |
| 2018-09-24 | $8.98 | $8.98 | $8.98 | $8.98 | $8.70 | 0 |
| 2018-09-21 | $8.76 | $9.03 | $8.76 | $8.98 | $8.70 | 1,364,010 |
| 2018-09-20 | $8.95 | $9.00 | $8.74 | $8.77 | $8.49 | 1,212,870 |
| 2018-09-19 | $8.89 | $8.96 | $8.76 | $8.95 | $8.67 | 1,098,900 |
| 2018-09-18 | $8.55 | $8.92 | $8.52 | $8.89 | $8.61 | 1,540,580 |
| 2018-09-17 | $8.75 | $8.78 | $8.46 | $8.52 | $8.25 | 770,500 |
| 2018-09-14 | $8.95 | $8.95 | $8.80 | $8.81 | $8.53 | 475,280 |
| 2018-09-13 | $8.98 | $9.04 | $8.71 | $8.92 | $8.64 | 559,190 |
| 2018-09-12 | $8.90 | $8.96 | $8.84 | $8.92 | $8.64 | 308,400 |
| 2018-09-11 | $9.00 | $9.06 | $8.82 | $8.92 | $8.64 | 501,900 |
| 2018-09-10 | $9.45 | $9.50 | $8.95 | $8.98 | $8.70 | 1,109,810 |
| 2018-09-07 | $9.51 | $9.69 | $9.47 | $9.51 | $9.21 | 538,900 |
| 2018-09-06 | $9.49 | $9.60 | $9.44 | $9.51 | $9.21 | 368,710 |
| 2018-09-05 | $9.59 | $9.59 | $9.48 | $9.49 | $9.19 | 691,420 |
| 2018-09-04 | $9.70 | $9.76 | $9.55 | $9.57 | $9.27 | 866,300 |
| 2018-09-03 | $9.78 | $9.79 | $9.47 | $9.65 | $9.35 | 664,600 |
| 2018-08-31 | $9.90 | $9.90 | $9.73 | $9.78 | $9.47 | 467,700 |
| 2018-08-30 | $10.09 | $10.13 | $9.91 | $9.93 | $9.62 | 382,800 |
| 2018-08-29 | $10.12 | $10.12 | $10.03 | $10.07 | $9.75 | 278,820 |
| 2018-08-28 | $10.13 | $10.19 | $10.08 | $10.10 | $9.78 | 584,220 |
| 2018-08-27 | $9.99 | $10.17 | $9.99 | $10.13 | $9.81 | 709,660 |
| 2018-08-24 | $9.97 | $10.02 | $9.91 | $9.98 | $9.67 | 321,410 |
| 2018-08-23 | $9.93 | $10.02 | $9.87 | $9.97 | $9.66 | 325,110 |
| 2018-08-22 | $10.02 | $10.13 | $9.97 | $9.98 | $9.61 | 396,510 |
| 2018-08-21 | $9.94 | $10.09 | $9.93 | $10.05 | $9.68 | 433,900 |
| 2018-08-20 | $9.91 | $10.00 | $9.85 | $9.94 | $9.57 | 408,300 |
| 2018-08-17 | $10.10 | $10.26 | $9.90 | $9.90 | $9.53 | 589,100 |
| 2018-08-16 | $10.03 | $10.28 | $10.00 | $10.08 | $9.71 | 642,920 |
| 2018-08-15 | $10.25 | $10.34 | $10.06 | $10.14 | $9.76 | 533,700 |
| 2018-08-14 | $10.26 | $10.32 | $10.19 | $10.25 | $9.87 | 495,800 |
| 2018-08-13 | $10.20 | $10.32 | $10.08 | $10.26 | $9.88 | 917,540 |
| 2018-08-10 | $10.19 | $10.39 | $10.15 | $10.34 | $9.96 | 1,176,400 |
| 2018-08-09 | $10.05 | $10.40 | $9.94 | $10.23 | $9.85 | 1,200,920 |
| 2018-08-08 | $10.20 | $10.44 | $10.02 | $10.06 | $9.69 | 724,300 |
| 2018-08-07 | $9.92 | $10.19 | $9.92 | $10.16 | $9.78 | 663,840 |
| 2018-08-06 | $10.10 | $10.16 | $9.75 | $9.91 | $9.54 | 1,178,420 |
| 2018-08-03 | $10.28 | $10.32 | $10.07 | $10.09 | $9.71 | 883,110 |
| 2018-08-02 | $10.73 | $10.78 | $10.04 | $10.27 | $9.89 | 2,096,000 |
| 2018-08-01 | $10.94 | $11.05 | $10.70 | $10.75 | $10.35 | 1,533,220 |
| 2018-07-31 | $11.05 | $11.05 | $10.80 | $10.95 | $10.54 | 1,776,270 |
| 2018-07-30 | $10.58 | $11.28 | $10.58 | $11.09 | $10.68 | 5,020,530 |
| 2018-07-27 | $10.51 | $10.98 | $10.44 | $10.71 | $10.31 | 1,976,980 |
| 2018-07-26 | $10.60 | $10.65 | $10.44 | $10.51 | $10.12 | 922,160 |
| 2018-07-25 | $10.46 | $10.66 | $10.45 | $10.60 | $10.21 | 1,387,310 |
| 2018-07-24 | $10.35 | $10.64 | $10.25 | $10.54 | $10.15 | 1,808,650 |
| 2018-07-23 | $10.43 | $10.47 | $10.10 | $10.41 | $10.02 | 2,519,040 |
| 2018-07-20 | $10.30 | $11.11 | $10.15 | $10.74 | $10.34 | 2,558,860 |
| 2018-07-19 | $10.54 | $10.63 | $10.30 | $10.32 | $9.94 | 986,800 |
| 2018-07-18 | $10.64 | $10.94 | $10.51 | $10.52 | $10.13 | 1,899,550 |
| 2018-07-17 | $10.49 | $10.75 | $10.34 | $10.69 | $10.29 | 1,611,290 |
| 2018-07-16 | $10.62 | $10.62 | $10.37 | $10.52 | $10.13 | 1,026,030 |
| 2018-07-13 | $10.49 | $10.75 | $10.35 | $10.59 | $10.20 | 2,111,920 |
| 2018-07-12 | $10.10 | $10.46 | $10.10 | $10.39 | $10.00 | 1,371,430 |
| 2018-07-11 | $10.41 | $10.42 | $10.03 | $10.23 | $9.85 | 1,320,270 |
| 2018-07-10 | $10.15 | $10.68 | $10.15 | $10.57 | $10.18 | 2,390,140 |
| 2018-07-09 | $9.83 | $10.68 | $9.83 | $10.30 | $9.92 | 1,753,350 |
| 2018-07-06 | $9.58 | $10.03 | $9.58 | $9.82 | $9.45 | 898,220 |
| 2018-07-05 | $10.19 | $10.24 | $9.75 | $9.82 | $9.45 | 1,114,920 |
| 2018-07-04 | $10.31 | $10.34 | $10.11 | $10.15 | $9.77 | 741,010 |
| 2018-07-03 | $10.16 | $10.35 | $10.05 | $10.32 | $9.94 | 1,038,420 |
| 2018-07-02 | $10.28 | $10.39 | $10.06 | $10.17 | $9.79 | 987,540 |
| 2018-06-29 | $10.06 | $10.35 | $10.06 | $10.31 | $9.93 | 1,047,940 |
| 2018-06-28 | $10.13 | $10.26 | $10.02 | $10.06 | $9.69 | 798,800 |
| 2018-06-27 | $10.45 | $10.46 | $10.13 | $10.14 | $9.76 | 975,800 |
| 2018-06-26 | $10.23 | $10.43 | $10.03 | $10.41 | $10.02 | 972,980 |
| 2018-06-25 | $10.28 | $10.50 | $10.21 | $10.35 | $9.97 | 1,322,640 |
| 2018-06-22 | $10.00 | $10.28 | $9.48 | $10.22 | $9.84 | 1,034,270 |
| 2018-06-21 | $10.27 | $10.42 | $10.07 | $10.11 | $9.73 | 1,073,490 |
| 2018-06-20 | $10.07 | $10.33 | $10.02 | $10.25 | $9.87 | 1,517,140 |
| 2018-06-19 | $10.80 | $11.06 | $9.95 | $10.08 | $9.71 | 2,636,790 |
| 2018-06-18 | $11.06 | $11.06 | $11.06 | $11.06 | $10.65 | 0 |
| 2018-06-15 | $11.34 | $11.44 | $11.02 | $11.06 | $10.65 | 1,234,820 |
| 2018-06-14 | $11.37 | $11.62 | $11.34 | $11.35 | $10.93 | 953,300 |
| 2018-06-13 | $11.63 | $11.74 | $11.32 | $11.37 | $10.95 | 1,359,300 |
| 2018-06-12 | $11.58 | $11.71 | $11.31 | $11.63 | $11.20 | 1,266,600 |
| 2018-06-11 | $11.70 | $11.70 | $11.41 | $11.47 | $11.04 | 1,296,500 |
| 2018-06-08 | $12.20 | $12.22 | $11.58 | $11.72 | $11.28 | 2,899,500 |
| 2018-06-07 | $12.33 | $12.59 | $12.12 | $12.15 | $11.70 | 1,881,600 |
| 2018-06-06 | $12.43 | $12.54 | $12.35 | $12.38 | $11.92 | 1,160,100 |
| 2018-06-05 | $12.20 | $12.55 | $12.15 | $12.47 | $12.01 | 1,861,700 |
| 2018-06-04 | $12.08 | $12.25 | $12.00 | $12.21 | $11.76 | 1,417,530 |
| 2018-06-01 | $12.57 | $12.60 | $11.95 | $12.07 | $11.62 | 3,087,000 |
| 2018-05-31 | $12.44 | $12.74 | $12.20 | $12.70 | $12.23 | 3,151,120 |
| 2018-05-30 | $13.25 | $13.25 | $12.28 | $12.44 | $11.98 | 5,355,510 |
| 2018-05-29 | $13.22 | $13.77 | $13.13 | $13.64 | $13.13 | 7,525,390 |
| 2018-05-28 | $13.36 | $13.39 | $13.11 | $13.25 | $12.76 | 2,317,100 |
| 2018-05-25 | $13.43 | $13.47 | $13.17 | $13.38 | $12.88 | 2,497,110 |
| 2018-05-24 | $13.10 | $13.43 | $13.10 | $13.41 | $12.91 | 3,748,700 |
| 2018-05-23 | $13.38 | $13.38 | $13.05 | $13.09 | $12.60 | 3,269,800 |
| 2018-05-22 | $13.52 | $13.56 | $13.33 | $13.40 | $12.90 | 3,291,730 |
| 2018-05-21 | $13.31 | $13.88 | $13.17 | $13.60 | $13.09 | 6,619,590 |
| 2018-05-18 | $13.25 | $13.44 | $13.04 | $13.38 | $12.88 | 4,444,600 |
| 2018-05-17 | $13.45 | $13.45 | $13.10 | $13.22 | $12.73 | 4,457,500 |
| 2018-05-16 | $13.62 | $13.93 | $13.45 | $13.49 | $12.99 | 7,500,820 |
| 2018-05-15 | $13.21 | $14.14 | $13.00 | $13.94 | $13.42 | 13,211,520 |
| 2018-05-14 | $14.01 | $14.86 | $13.57 | $13.70 | $13.19 | 21,676,500 |
| 2018-05-11 | $12.23 | $13.52 | $12.23 | $13.52 | $13.02 | 13,055,140 |
| 2018-05-10 | $12.10 | $12.30 | $12.09 | $12.29 | $11.83 | 1,833,640 |
| 2018-05-09 | $12.35 | $12.40 | $12.13 | $12.19 | $11.74 | 2,693,890 |
| 2018-05-08 | $12.24 | $12.47 | $12.04 | $12.44 | $11.98 | 4,211,260 |
| 2018-05-07 | $12.42 | $12.57 | $12.23 | $12.24 | $11.78 | 6,513,700 |
| 2018-05-04 | $12.92 | $12.95 | $12.41 | $12.49 | $12.03 | 3,534,620 |
| 2018-05-03 | $13.07 | $13.34 | $12.53 | $13.04 | $12.55 | 6,672,670 |
| 2018-05-02 | $12.99 | $13.96 | $12.71 | $13.08 | $12.59 | 9,097,710 |
| 2018-05-01 | $13.26 | $13.26 | $13.26 | $13.26 | $12.77 | 0 |
| 2018-04-30 | $13.26 | $13.26 | $13.26 | $13.26 | $12.77 | 0 |
| 2018-04-27 | $12.33 | $13.56 | $12.26 | $13.26 | $12.77 | 11,849,950 |
| 2018-04-26 | $12.35 | $12.35 | $12.15 | $12.33 | $11.87 | 1,613,700 |
| 2018-04-25 | $12.03 | $12.40 | $11.86 | $12.35 | $11.89 | 3,764,250 |
| 2018-04-24 | $11.98 | $12.05 | $11.85 | $11.99 | $11.54 | 1,613,300 |
| 2018-04-23 | $11.60 | $11.97 | $11.60 | $11.96 | $11.52 | 2,821,410 |
| 2018-04-20 | $11.50 | $11.66 | $11.40 | $11.60 | $11.17 | 1,944,380 |
| 2018-04-19 | $11.23 | $11.56 | $11.16 | $11.55 | $11.12 | 1,611,640 |
| 2018-04-18 | $11.28 | $11.31 | $11.03 | $11.23 | $10.81 | 1,259,650 |
| 2018-04-17 | $11.90 | $11.91 | $11.07 | $11.15 | $10.74 | 2,932,800 |
| 2018-04-16 | $12.26 | $12.26 | $11.72 | $11.80 | $11.36 | 2,753,330 |
| 2018-04-13 | $12.49 | $12.69 | $12.31 | $12.43 | $11.97 | 2,317,830 |
| 2018-04-12 | $12.50 | $12.53 | $12.26 | $12.37 | $11.91 | 1,974,600 |
| 2018-04-11 | $12.29 | $12.45 | $12.21 | $12.35 | $11.89 | 1,941,070 |
| 2018-04-10 | $12.17 | $12.30 | $12.08 | $12.28 | $11.82 | 2,000,100 |
| 2018-04-09 | $12.05 | $12.25 | $11.92 | $12.13 | $11.68 | 1,816,200 |
| 2018-04-06 | $12.20 | $12.20 | $12.20 | $12.20 | $11.75 | 0 |
| 2018-04-05 | $12.20 | $12.20 | $12.20 | $12.20 | $11.75 | 0 |
| 2018-04-04 | $12.20 | $12.65 | $12.19 | $12.20 | $11.75 | 2,597,020 |
| 2018-04-03 | $12.42 | $12.42 | $12.03 | $12.20 | $11.75 | 2,622,870 |
| 2018-04-02 | $12.87 | $12.87 | $12.50 | $12.59 | $12.12 | 3,389,680 |
| 2018-03-30 | $12.92 | $13.13 | $12.71 | $12.97 | $12.49 | 3,444,900 |
| 2018-03-29 | $12.65 | $12.96 | $12.65 | $12.90 | $12.42 | 3,095,570 |
| 2018-03-28 | $12.99 | $13.20 | $12.65 | $12.69 | $12.22 | 4,198,800 |
| 2018-03-27 | $13.04 | $13.45 | $12.87 | $13.22 | $12.73 | 7,268,080 |
| 2018-03-26 | $12.40 | $13.23 | $11.83 | $13.14 | $12.65 | 7,266,400 |
| 2018-03-23 | $12.90 | $13.25 | $12.23 | $12.31 | $11.85 | 8,280,230 |
| 2018-03-22 | $13.18 | $14.35 | $12.73 | $13.55 | $13.05 | 13,516,200 |
| 2018-03-21 | $11.98 | $13.19 | $11.85 | $13.19 | $12.70 | 9,498,420 |
| 2018-03-20 | $11.64 | $12.04 | $11.51 | $11.99 | $11.54 | 2,417,150 |
| 2018-03-19 | $11.51 | $11.85 | $11.48 | $11.67 | $11.24 | 746,510 |
| 2018-03-16 | $11.53 | $11.70 | $11.53 | $11.60 | $11.17 | 1,048,210 |
| 2018-03-15 | $11.81 | $11.90 | $11.42 | $11.58 | $11.15 | 1,823,400 |
| 2018-03-14 | $11.87 | $12.33 | $11.82 | $11.91 | $11.47 | 1,697,470 |
| 2018-03-13 | $11.84 | $12.09 | $11.70 | $11.88 | $11.44 | 1,697,480 |
| 2018-03-12 | $11.60 | $11.98 | $11.59 | $11.84 | $11.40 | 1,544,200 |
| 2018-03-09 | $11.57 | $11.69 | $11.45 | $11.62 | $11.19 | 1,125,700 |
| 2018-03-08 | $11.37 | $11.60 | $11.31 | $11.59 | $11.16 | 1,324,880 |
| 2018-03-07 | $11.58 | $11.58 | $11.34 | $11.37 | $10.95 | 1,103,400 |
| 2018-03-06 | $11.23 | $11.49 | $11.22 | $11.47 | $11.04 | 1,297,200 |
| 2018-03-05 | $11.30 | $11.38 | $11.20 | $11.25 | $10.83 | 1,020,400 |
| 2018-03-02 | $11.22 | $11.69 | $11.20 | $11.38 | $10.96 | 1,405,820 |
| 2018-03-01 | $11.20 | $11.37 | $11.10 | $11.31 | $10.89 | 1,346,400 |
| 2018-02-28 | $10.93 | $11.53 | $10.79 | $11.28 | $10.86 | 2,957,650 |
| 2018-02-27 | $10.92 | $11.02 | $10.80 | $10.96 | $10.55 | 1,261,350 |
| 2018-02-26 | $10.50 | $11.26 | $10.46 | $11.03 | $10.62 | 3,006,650 |
| 2018-02-23 | $10.52 | $10.62 | $10.44 | $10.47 | $10.08 | 1,079,700 |
| 2018-02-22 | $10.38 | $10.57 | $10.27 | $10.52 | $10.13 | 1,213,150 |
| 2018-02-21 | $10.38 | $10.38 | $10.38 | $10.38 | $9.99 | 0 |
| 2018-02-20 | $10.38 | $10.38 | $10.38 | $10.38 | $9.99 | 0 |
| 2018-02-19 | $10.38 | $10.38 | $10.38 | $10.38 | $9.99 | 0 |
| 2018-02-16 | $10.38 | $10.38 | $10.38 | $10.38 | $9.99 | 0 |
| 2018-02-15 | $10.38 | $10.38 | $10.38 | $10.38 | $9.99 | 0 |
| 2018-02-14 | $10.56 | $10.84 | $10.35 | $10.38 | $9.99 | 2,420,950 |
| 2018-02-13 | $10.42 | $10.55 | $10.29 | $10.32 | $9.94 | 904,850 |
| 2018-02-12 | $10.21 | $10.40 | $10.13 | $10.35 | $9.97 | 725,700 |
| 2018-02-09 | $10.19 | $10.38 | $10.00 | $10.10 | $9.72 | 1,272,920 |
| 2018-02-08 | $10.40 | $10.58 | $10.35 | $10.55 | $10.16 | 908,360 |
| 2018-02-07 | $10.80 | $10.84 | $10.01 | $10.40 | $10.01 | 1,822,030 |
| 2018-02-06 | $11.69 | $11.69 | $10.58 | $10.60 | $10.21 | 2,850,700 |
| 2018-02-05 | $11.93 | $12.04 | $11.46 | $11.76 | $11.32 | 2,207,460 |
| 2018-02-02 | $12.39 | $12.39 | $11.78 | $12.00 | $11.55 | 1,802,440 |
| 2018-02-01 | $13.00 | $13.19 | $12.10 | $12.39 | $11.93 | 1,337,600 |
| 2018-01-31 | $13.30 | $13.33 | $12.87 | $13.00 | $12.52 | 967,600 |
| 2018-01-30 | $13.29 | $13.39 | $13.22 | $13.33 | $12.83 | 538,200 |
| 2018-01-29 | $13.51 | $13.51 | $13.22 | $13.25 | $12.76 | 620,830 |
| 2018-01-26 | $13.58 | $13.58 | $13.48 | $13.51 | $13.01 | 700,200 |
| 2018-01-25 | $13.66 | $13.70 | $13.53 | $13.58 | $13.07 | 793,070 |
| 2018-01-24 | $13.53 | $13.74 | $13.39 | $13.66 | $13.15 | 1,093,160 |
| 2018-01-23 | $13.42 | $13.60 | $13.31 | $13.59 | $13.08 | 1,115,960 |
| 2018-01-22 | $13.51 | $13.60 | $13.22 | $13.42 | $12.92 | 1,058,310 |
| 2018-01-19 | $13.74 | $13.85 | $13.59 | $13.61 | $13.10 | 1,321,810 |
| 2018-01-18 | $13.82 | $13.92 | $13.70 | $13.74 | $13.23 | 945,900 |
| 2018-01-17 | $13.92 | $13.97 | $13.67 | $13.91 | $13.39 | 1,464,940 |
| 2018-01-16 | $13.90 | $14.19 | $13.80 | $13.92 | $13.40 | 1,694,800 |
| 2018-01-15 | $14.10 | $14.50 | $13.81 | $14.05 | $13.53 | 2,561,580 |
| 2018-01-12 | $14.15 | $14.24 | $14.03 | $14.15 | $13.62 | 1,262,200 |
| 2018-01-11 | $14.05 | $14.20 | $13.89 | $14.15 | $13.62 | 811,540 |
| 2018-01-10 | $14.26 | $14.26 | $14.02 | $14.12 | $13.59 | 746,110 |
| 2018-01-09 | $14.08 | $14.32 | $14.02 | $14.28 | $13.75 | 1,210,700 |
| 2018-01-08 | $14.21 | $14.21 | $14.03 | $14.09 | $13.57 | 674,800 |
| 2018-01-05 | $14.19 | $14.28 | $14.06 | $14.19 | $13.66 | 710,090 |
| 2018-01-04 | $14.06 | $14.30 | $13.98 | $14.19 | $13.66 | 1,211,710 |
| 2018-01-03 | $14.09 | $14.09 | $13.96 | $14.06 | $13.54 | 823,600 |
| 2018-01-02 | $13.92 | $14.08 | $13.85 | $14.00 | $13.48 | 458,500 |
| 2018-01-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.38 | 0 |
| 2017-12-29 | $13.80 | $13.99 | $13.68 | $13.90 | $13.38 | 463,600 |
| 2017-12-28 | $13.92 | $13.92 | $13.67 | $13.77 | $13.26 | 853,810 |
| 2017-12-27 | $13.96 | $13.99 | $13.83 | $13.89 | $13.37 | 505,350 |
| 2017-12-26 | $14.00 | $14.02 | $13.82 | $13.96 | $13.44 | 655,600 |
| 2017-12-25 | $14.33 | $14.50 | $13.86 | $14.00 | $13.48 | 787,700 |
| 2017-12-22 | $14.30 | $14.39 | $14.10 | $14.36 | $13.83 | 973,230 |
| 2017-12-21 | $14.27 | $14.38 | $14.07 | $14.26 | $13.73 | 1,204,200 |
| 2017-12-20 | $14.13 | $14.47 | $14.01 | $14.30 | $13.77 | 1,236,990 |
| 2017-12-19 | $14.25 | $14.29 | $14.10 | $14.13 | $13.60 | 730,590 |
| 2017-12-18 | $14.11 | $14.48 | $13.98 | $14.22 | $13.69 | 1,219,500 |
| 2017-12-15 | $13.83 | $14.55 | $13.83 | $14.17 | $13.64 | 2,351,740 |
| 2017-12-14 | $13.90 | $13.97 | $13.81 | $13.90 | $13.38 | 362,500 |
| 2017-12-13 | $13.84 | $13.95 | $13.81 | $13.92 | $13.40 | 454,400 |
| 2017-12-12 | $14.05 | $14.05 | $13.83 | $13.84 | $13.33 | 539,600 |
| 2017-12-11 | $14.18 | $14.18 | $13.92 | $14.05 | $13.53 | 606,800 |
| 2017-12-08 | $13.87 | $13.99 | $13.82 | $13.91 | $13.39 | 364,300 |
| 2017-12-07 | $13.97 | $13.97 | $13.80 | $13.81 | $13.30 | 541,650 |
| 2017-12-06 | $13.90 | $14.00 | $13.80 | $13.94 | $13.42 | 504,200 |
| 2017-12-05 | $14.75 | $14.75 | $13.85 | $13.90 | $13.38 | 1,937,000 |
| 2017-12-04 | $14.96 | $14.96 | $14.55 | $14.79 | $14.24 | 611,900 |
| 2017-12-01 | $14.85 | $15.04 | $14.85 | $14.96 | $14.40 | 551,010 |
| 2017-11-30 | $14.81 | $14.93 | $14.73 | $14.91 | $14.36 | 648,700 |
| 2017-11-29 | $14.72 | $14.80 | $14.72 | $14.76 | $14.21 | 445,800 |
| 2017-11-28 | $14.70 | $14.81 | $14.56 | $14.76 | $14.21 | 424,800 |
| 2017-11-27 | $14.73 | $14.79 | $14.64 | $14.71 | $14.16 | 388,400 |
| 2017-11-24 | $14.70 | $14.80 | $14.61 | $14.71 | $14.16 | 335,600 |
| 2017-11-23 | $15.25 | $15.25 | $14.49 | $14.72 | $14.17 | 1,240,500 |
| 2017-11-22 | $15.05 | $15.30 | $15.05 | $15.17 | $14.61 | 646,380 |
| 2017-11-21 | $15.10 | $15.74 | $15.05 | $15.27 | $14.70 | 1,051,420 |
| 2017-11-20 | $15.33 | $15.45 | $14.85 | $15.14 | $14.58 | 1,074,280 |
| 2017-11-17 | $16.18 | $16.28 | $15.24 | $15.33 | $14.76 | 2,555,880 |
| 2017-11-16 | $16.20 | $16.35 | $16.10 | $16.14 | $15.54 | 760,600 |
| 2017-11-15 | $16.61 | $16.69 | $16.16 | $16.24 | $15.64 | 1,535,700 |
| 2017-11-14 | $17.16 | $17.16 | $16.65 | $16.69 | $16.07 | 2,912,190 |
| 2017-11-13 | $16.28 | $16.62 | $16.23 | $16.60 | $15.98 | 1,937,970 |
| 2017-11-10 | $16.29 | $16.34 | $16.08 | $16.29 | $15.68 | 1,543,040 |
| 2017-11-09 | $16.37 | $16.40 | $16.19 | $16.25 | $15.65 | 981,330 |
| 2017-11-08 | $16.37 | $16.42 | $16.26 | $16.38 | $15.77 | 881,820 |
| 2017-11-07 | $16.40 | $16.49 | $16.22 | $16.35 | $15.74 | 773,210 |
| 2017-11-06 | $16.30 | $16.40 | $16.23 | $16.38 | $15.77 | 556,000 |
| 2017-11-03 | $16.33 | $16.37 | $16.12 | $16.25 | $15.65 | 584,550 |
| 2017-11-02 | $16.35 | $16.35 | $16.20 | $16.20 | $15.60 | 689,700 |
| 2017-11-01 | $16.52 | $16.54 | $16.36 | $16.39 | $15.78 | 780,400 |
| 2017-10-31 | $16.30 | $16.65 | $16.30 | $16.60 | $15.98 | 760,950 |
| 2017-10-30 | $16.68 | $16.74 | $16.28 | $16.37 | $15.76 | 1,054,560 |
| 2017-10-27 | $16.83 | $16.95 | $16.65 | $16.68 | $16.06 | 1,116,000 |
| 2017-10-26 | $16.66 | $17.10 | $16.66 | $16.88 | $16.25 | 1,472,300 |
| 2017-10-25 | $16.64 | $16.89 | $16.56 | $16.79 | $16.17 | 1,337,900 |
| 2017-10-24 | $16.68 | $16.97 | $16.55 | $16.61 | $15.99 | 1,431,270 |
| 2017-10-23 | $16.62 | $17.09 | $16.44 | $16.77 | $16.15 | 2,250,040 |
| 2017-10-20 | $16.36 | $16.66 | $16.35 | $16.56 | $15.94 | 1,228,900 |
| 2017-10-19 | $16.78 | $16.79 | $16.20 | $16.30 | $15.69 | 1,699,940 |
| 2017-10-18 | $16.89 | $16.89 | $16.70 | $16.73 | $16.11 | 749,200 |
| 2017-10-17 | $16.73 | $16.88 | $16.73 | $16.85 | $16.22 | 766,600 |
| 2017-10-16 | $17.13 | $17.18 | $16.79 | $16.80 | $16.18 | 1,392,490 |
| 2017-10-13 | $17.20 | $17.20 | $17.05 | $17.14 | $16.50 | 766,100 |
| 2017-10-12 | $17.18 | $17.18 | $16.97 | $17.07 | $16.44 | 972,310 |
| 2017-10-11 | $17.29 | $17.43 | $17.13 | $17.15 | $16.51 | 1,626,750 |
| 2017-10-10 | $16.99 | $17.29 | $16.97 | $17.23 | $16.59 | 1,644,340 |
| 2017-10-09 | $16.90 | $17.00 | $16.86 | $16.88 | $16.25 | 1,113,150 |
| 2017-10-06 | $16.80 | $16.80 | $16.80 | $16.80 | $16.18 | 0 |
| 2017-10-05 | $16.80 | $16.80 | $16.80 | $16.80 | $16.18 | 0 |
| 2017-10-04 | $16.80 | $16.80 | $16.80 | $16.80 | $16.18 | 0 |
| 2017-10-03 | $16.80 | $16.80 | $16.80 | $16.80 | $16.18 | 0 |
| 2017-10-02 | $16.80 | $16.80 | $16.80 | $16.80 | $16.18 | 0 |
| 2017-09-29 | $16.74 | $16.84 | $16.74 | $16.80 | $16.18 | 570,030 |
| 2017-09-28 | $16.82 | $16.84 | $16.68 | $16.74 | $16.12 | 956,000 |
| 2017-09-27 | $16.91 | $16.99 | $16.64 | $16.86 | $16.23 | 2,382,020 |
| 2017-09-26 | $17.00 | $17.10 | $16.81 | $16.91 | $16.28 | 1,139,580 |
| 2017-09-25 | $17.34 | $17.36 | $16.95 | $17.00 | $16.37 | 1,550,600 |
| 2017-09-22 | $17.53 | $17.59 | $17.30 | $17.34 | $16.70 | 1,148,350 |
| 2017-09-21 | $17.30 | $17.55 | $17.22 | $17.53 | $16.88 | 1,725,110 |
| 2017-09-20 | $17.26 | $17.36 | $17.24 | $17.30 | $16.66 | 993,790 |
| 2017-09-19 | $17.28 | $17.37 | $17.25 | $17.36 | $16.71 | 935,400 |
| 2017-09-18 | $17.39 | $17.39 | $17.22 | $17.30 | $16.66 | 1,367,360 |
| 2017-09-15 | $17.39 | $17.42 | $17.25 | $17.39 | $16.74 | 1,108,150 |
| 2017-09-14 | $17.38 | $17.66 | $17.38 | $17.42 | $16.77 | 1,471,060 |
| 2017-09-13 | $17.39 | $17.54 | $17.34 | $17.38 | $16.73 | 933,900 |
| 2017-09-12 | $17.60 | $17.60 | $17.40 | $17.41 | $16.76 | 1,796,800 |
| 2017-09-11 | $17.52 | $17.70 | $17.52 | $17.60 | $16.95 | 1,101,200 |
| 2017-09-08 | $17.52 | $17.72 | $17.44 | $17.65 | $16.99 | 1,459,450 |
| 2017-09-07 | $17.85 | $17.95 | $17.60 | $17.60 | $16.95 | 2,225,760 |
| 2017-09-06 | $17.79 | $17.85 | $17.31 | $17.83 | $17.17 | 2,827,700 |
| 2017-09-05 | $18.03 | $18.03 | $17.69 | $17.84 | $17.18 | 3,995,690 |
| 2017-09-04 | $18.03 | $18.78 | $18.03 | $18.25 | $17.57 | 10,337,980 |
| 2017-09-01 | $17.42 | $17.50 | $17.24 | $17.40 | $16.75 | 1,439,460 |
| 2017-08-31 | $17.40 | $17.65 | $17.29 | $17.42 | $16.77 | 2,107,030 |
| 2017-08-30 | $17.40 | $17.97 | $17.39 | $17.41 | $16.76 | 2,648,080 |
| 2017-08-29 | $17.30 | $17.48 | $17.23 | $17.25 | $16.61 | 1,412,000 |
| 2017-08-28 | $17.20 | $17.33 | $17.05 | $17.30 | $16.66 | 1,502,000 |
| 2017-08-25 | $17.15 | $17.20 | $17.01 | $17.19 | $16.55 | 1,036,260 |
| 2017-08-24 | $17.10 | $17.25 | $17.01 | $17.04 | $16.41 | 757,530 |
| 2017-08-23 | $17.24 | $17.24 | $17.01 | $17.07 | $16.44 | 615,530 |
| 2017-08-22 | $17.30 | $17.50 | $17.19 | $17.21 | $16.57 | 1,310,800 |
| 2017-08-21 | $17.18 | $17.63 | $17.18 | $17.37 | $16.66 | 2,543,040 |
| 2017-08-18 | $17.00 | $17.30 | $17.00 | $17.14 | $16.44 | 1,153,100 |
| 2017-08-17 | $17.08 | $17.15 | $16.96 | $17.13 | $16.43 | 1,005,400 |
| 2017-08-16 | $16.83 | $17.03 | $16.80 | $16.96 | $16.26 | 935,520 |
| 2017-08-15 | $16.91 | $16.91 | $16.80 | $16.87 | $16.18 | 820,100 |
| 2017-08-14 | $16.73 | $16.92 | $16.61 | $16.90 | $16.21 | 907,280 |
| 2017-08-11 | $16.91 | $16.94 | $16.70 | $16.73 | $16.04 | 1,514,480 |
| 2017-08-10 | $17.04 | $17.12 | $16.89 | $16.92 | $16.22 | 1,327,000 |
| 2017-08-09 | $17.08 | $17.16 | $17.02 | $17.07 | $16.37 | 913,770 |
| 2017-08-08 | $17.19 | $17.19 | $17.00 | $17.04 | $16.34 | 1,067,800 |
| 2017-08-07 | $17.00 | $17.24 | $16.90 | $17.20 | $16.49 | 1,591,240 |
| 2017-08-04 | $17.16 | $17.17 | $17.04 | $17.08 | $16.38 | 1,041,020 |
| 2017-08-03 | $17.10 | $17.19 | $17.03 | $17.17 | $16.46 | 867,820 |
| 2017-08-02 | $17.32 | $17.37 | $17.03 | $17.09 | $16.39 | 1,783,600 |
| 2017-08-01 | $17.38 | $17.45 | $17.19 | $17.33 | $16.62 | 1,710,330 |
| 2017-07-31 | $17.36 | $17.47 | $17.18 | $17.38 | $16.67 | 1,370,710 |
| 2017-07-28 | $17.44 | $17.49 | $17.28 | $17.37 | $16.66 | 1,223,630 |
| 2017-07-27 | $17.16 | $17.52 | $17.05 | $17.41 | $16.69 | 1,500,980 |
| 2017-07-26 | $17.33 | $17.33 | $17.06 | $17.20 | $16.49 | 1,323,100 |
| 2017-07-25 | $17.48 | $17.52 | $17.19 | $17.30 | $16.59 | 1,133,590 |
| 2017-07-24 | $17.40 | $17.50 | $17.28 | $17.49 | $16.77 | 1,641,590 |
| 2017-07-21 | $17.34 | $17.71 | $17.31 | $17.45 | $16.73 | 2,084,520 |
| 2017-07-20 | $17.26 | $17.46 | $17.22 | $17.33 | $16.62 | 1,532,840 |
| 2017-07-19 | $16.97 | $17.33 | $16.82 | $17.32 | $16.61 | 2,364,860 |
| 2017-07-18 | $16.78 | $17.08 | $16.72 | $16.97 | $16.27 | 1,671,600 |
| 2017-07-17 | $17.51 | $17.62 | $16.79 | $16.81 | $16.12 | 3,883,590 |
| 2017-07-14 | $17.29 | $17.99 | $17.18 | $17.68 | $16.95 | 4,918,630 |
| 2017-07-13 | $16.97 | $17.34 | $16.94 | $17.33 | $16.62 | 2,522,070 |
| 2017-07-12 | $17.18 | $17.25 | $16.77 | $16.97 | $16.27 | 1,542,540 |
| 2017-07-11 | $17.11 | $17.33 | $17.06 | $17.19 | $16.48 | 2,110,440 |
| 2017-07-10 | $17.11 | $17.18 | $17.03 | $17.16 | $16.45 | 1,421,780 |
| 2017-07-07 | $16.93 | $17.22 | $16.85 | $17.18 | $16.47 | 2,025,540 |
| 2017-07-06 | $16.97 | $16.97 | $16.82 | $16.96 | $16.26 | 1,699,060 |
| 2017-07-05 | $16.77 | $16.90 | $16.58 | $16.87 | $16.18 | 2,073,210 |
| 2017-07-04 | $17.08 | $17.08 | $16.79 | $16.80 | $16.11 | 1,869,440 |
| 2017-07-03 | $17.13 | $17.13 | $16.95 | $17.08 | $16.38 | 1,581,700 |
| 2017-06-30 | $17.00 | $17.09 | $16.90 | $17.08 | $16.38 | 1,657,410 |
| 2017-06-29 | $17.02 | $17.24 | $16.94 | $17.02 | $16.32 | 1,625,280 |
| 2017-06-28 | $17.26 | $17.26 | $16.96 | $16.98 | $16.28 | 1,676,200 |
| 2017-06-27 | $17.10 | $17.35 | $17.08 | $17.30 | $16.59 | 1,931,500 |
| 2017-06-26 | $17.20 | $17.21 | $16.96 | $17.21 | $16.50 | 1,410,920 |
| 2017-06-23 | $17.04 | $17.20 | $16.71 | $17.04 | $16.34 | 1,825,390 |
| 2017-06-22 | $17.21 | $17.47 | $16.91 | $17.04 | $16.34 | 3,796,760 |
| 2017-06-21 | $17.29 | $17.37 | $17.15 | $17.26 | $16.55 | 1,425,880 |
| 2017-06-20 | $17.22 | $17.40 | $17.10 | $17.22 | $16.51 | 1,581,500 |
| 2017-06-19 | $17.19 | $17.38 | $17.07 | $17.14 | $16.44 | 1,892,320 |
| 2017-06-16 | $17.25 | $17.42 | $17.03 | $17.16 | $16.45 | 1,682,420 |
| 2017-06-15 | $17.03 | $17.22 | $16.88 | $17.20 | $16.49 | 2,071,400 |
| 2017-06-14 | $17.12 | $17.13 | $16.83 | $16.86 | $16.17 | 1,436,100 |
| 2017-06-13 | $16.90 | $17.11 | $16.90 | $17.09 | $16.39 | 1,261,180 |
| 2017-06-12 | $17.07 | $17.15 | $16.81 | $17.02 | $16.32 | 1,972,030 |
| 2017-06-09 | $16.71 | $17.27 | $16.71 | $17.13 | $16.43 | 3,091,320 |
| 2017-06-08 | $16.94 | $16.94 | $16.68 | $16.81 | $16.12 | 1,673,630 |
| 2017-06-07 | $16.47 | $17.00 | $16.40 | $16.94 | $16.24 | 2,712,650 |
| 2017-06-06 | $16.38 | $16.48 | $16.21 | $16.48 | $15.80 | 811,480 |
| 2017-06-05 | $16.36 | $16.49 | $16.20 | $16.38 | $15.71 | 1,153,910 |
| 2017-06-02 | $16.00 | $16.29 | $15.92 | $16.26 | $15.59 | 1,327,960 |
| 2017-06-01 | $17.03 | $17.03 | $16.05 | $16.08 | $15.42 | 2,699,440 |
| 2017-05-31 | $17.20 | $17.47 | $16.90 | $17.07 | $16.37 | 3,071,610 |
| 2017-05-30 | $16.40 | $16.40 | $16.40 | $16.40 | $15.73 | 0 |
| 2017-05-29 | $16.40 | $16.40 | $16.40 | $16.40 | $15.73 | 0 |
| 2017-05-26 | $16.41 | $16.55 | $16.33 | $16.40 | $15.73 | 672,870 |
| 2017-05-25 | $16.21 | $16.48 | $16.00 | $16.41 | $15.74 | 1,168,340 |
| 2017-05-24 | $16.18 | $16.40 | $15.84 | $16.25 | $15.58 | 891,260 |
| 2017-05-23 | $16.86 | $16.90 | $16.11 | $16.18 | $15.52 | 1,310,060 |
| 2017-05-22 | $17.20 | $17.28 | $16.71 | $16.76 | $16.07 | 1,653,360 |
| 2017-05-19 | $17.29 | $17.36 | $17.13 | $17.28 | $16.57 | 1,157,700 |
| 2017-05-18 | $17.30 | $17.43 | $17.16 | $17.24 | $16.53 | 1,474,250 |
| 2017-05-17 | $17.32 | $17.77 | $17.23 | $17.35 | $16.64 | 1,893,500 |
| 2017-05-16 | $16.79 | $17.50 | $16.71 | $17.39 | $16.68 | 2,040,000 |
| 2017-05-15 | $16.78 | $17.07 | $16.71 | $16.84 | $16.15 | 1,214,510 |
| 2017-05-12 | $17.06 | $17.09 | $16.55 | $16.78 | $16.09 | 1,506,300 |
| 2017-05-11 | $17.47 | $17.56 | $16.50 | $17.05 | $16.35 | 2,693,050 |
| 2017-05-10 | $17.77 | $18.10 | $17.45 | $17.47 | $16.75 | 1,264,450 |
| 2017-05-09 | $17.90 | $18.10 | $17.31 | $17.77 | $17.04 | 2,456,860 |
| 2017-05-08 | $18.41 | $18.48 | $17.80 | $17.90 | $17.16 | 1,532,210 |
| 2017-05-05 | $18.75 | $18.98 | $18.50 | $18.54 | $17.78 | 1,186,830 |
| 2017-05-04 | $18.80 | $19.11 | $18.75 | $18.84 | $18.07 | 1,391,440 |
| 2017-05-03 | $18.95 | $19.20 | $18.62 | $18.98 | $18.20 | 1,692,860 |
| 2017-05-02 | $18.60 | $19.40 | $18.53 | $18.95 | $18.17 | 2,013,680 |
| 2017-05-01 | $18.59 | $18.59 | $18.59 | $18.59 | $17.83 | 0 |
| 2017-04-28 | $18.24 | $18.65 | $18.12 | $18.59 | $17.83 | 1,569,520 |
| 2017-04-27 | $18.49 | $18.49 | $17.79 | $18.25 | $17.50 | 2,942,300 |
| 2017-04-26 | $18.34 | $18.62 | $18.34 | $18.49 | $17.73 | 1,250,800 |
| 2017-04-25 | $18.48 | $18.68 | $18.31 | $18.32 | $17.57 | 1,681,810 |
| 2017-04-24 | $19.21 | $19.32 | $18.38 | $18.40 | $17.64 | 2,437,690 |
| 2017-04-21 | $19.37 | $19.44 | $19.22 | $19.34 | $18.55 | 1,454,330 |
| 2017-04-20 | $19.35 | $19.50 | $19.15 | $19.34 | $18.55 | 1,667,030 |
| 2017-04-19 | $20.01 | $20.08 | $18.90 | $19.35 | $18.55 | 3,959,820 |
| 2017-04-18 | $20.03 | $20.30 | $19.95 | $20.01 | $19.19 | 1,816,260 |
| 2017-04-17 | $20.00 | $20.29 | $19.70 | $20.13 | $19.30 | 2,736,510 |
| 2017-04-14 | $20.96 | $20.96 | $20.01 | $20.02 | $19.20 | 4,734,300 |
| 2017-04-13 | $21.07 | $21.07 | $20.78 | $20.92 | $20.06 | 2,454,080 |
| 2017-04-12 | $21.19 | $21.44 | $20.88 | $21.00 | $20.14 | 3,506,870 |
| 2017-04-11 | $21.06 | $21.25 | $20.72 | $21.22 | $20.35 | 5,019,080 |
| 2017-04-10 | $21.51 | $21.60 | $21.01 | $21.06 | $20.19 | 6,050,280 |
| 2017-04-07 | $21.60 | $21.75 | $21.46 | $21.65 | $20.76 | 7,047,700 |
| 2017-04-06 | $21.16 | $21.93 | $21.15 | $21.70 | $20.81 | 13,258,830 |
| 2017-04-05 | $20.76 | $21.02 | $20.54 | $21.00 | $20.14 | 7,374,250 |
| 2017-04-04 | $20.96 | $20.96 | $20.96 | $20.96 | $20.10 | 0 |
| 2017-04-03 | $20.96 | $20.96 | $20.96 | $20.96 | $20.10 | 0 |
| 2017-03-31 | $21.01 | $21.20 | $20.80 | $20.96 | $20.10 | 7,761,100 |
| 2017-03-30 | $20.71 | $21.11 | $20.50 | $20.87 | $20.01 | 6,429,390 |
| 2017-03-29 | $20.40 | $21.08 | $20.29 | $20.97 | $20.11 | 11,975,140 |
| 2017-03-28 | $20.47 | $20.48 | $19.90 | $20.11 | $19.28 | 2,379,950 |
| 2017-03-27 | $20.26 | $20.50 | $20.10 | $20.44 | $19.60 | 3,637,310 |
| 2017-03-24 | $19.96 | $20.22 | $19.87 | $20.11 | $19.28 | 2,461,770 |
| 2017-03-23 | $20.06 | $20.09 | $19.68 | $19.85 | $19.03 | 2,011,880 |
| 2017-03-22 | $20.10 | $20.12 | $19.65 | $19.94 | $19.12 | 2,910,000 |
| 2017-03-21 | $19.97 | $20.27 | $19.87 | $20.17 | $19.34 | 2,406,410 |
| 2017-03-20 | $20.08 | $20.08 | $19.74 | $19.93 | $19.11 | 3,079,940 |
| 2017-03-17 | $20.37 | $20.49 | $19.98 | $20.05 | $19.23 | 3,489,080 |
| 2017-03-16 | $20.25 | $20.44 | $20.22 | $20.43 | $19.59 | 2,492,500 |
| 2017-03-15 | $20.25 | $20.34 | $20.15 | $20.22 | $19.39 | 1,787,690 |
| 2017-03-14 | $20.25 | $20.38 | $20.20 | $20.25 | $19.42 | 1,653,200 |
| 2017-03-13 | $20.60 | $20.60 | $19.92 | $20.26 | $19.43 | 3,094,760 |
| 2017-03-10 | $20.81 | $20.99 | $20.49 | $20.55 | $19.71 | 2,578,860 |
| 2017-03-09 | $20.52 | $20.84 | $20.44 | $20.80 | $19.95 | 3,501,190 |
| 2017-03-08 | $20.55 | $20.86 | $20.50 | $20.53 | $19.69 | 2,412,680 |
| 2017-03-07 | $20.59 | $20.75 | $20.45 | $20.65 | $19.80 | 2,192,900 |
| 2017-03-06 | $20.50 | $20.79 | $20.39 | $20.65 | $19.80 | 2,694,250 |
| 2017-03-03 | $20.72 | $20.72 | $20.40 | $20.46 | $19.62 | 3,110,420 |
| 2017-03-02 | $21.32 | $21.33 | $20.73 | $20.79 | $19.94 | 4,859,820 |
| 2017-03-01 | $20.90 | $21.56 | $20.81 | $21.40 | $20.52 | 8,612,060 |
| 2017-02-28 | $20.84 | $20.90 | $20.56 | $20.81 | $19.95 | 3,383,520 |
| 2017-02-27 | $20.81 | $21.15 | $20.60 | $20.78 | $19.93 | 4,902,860 |
| 2017-02-24 | $20.95 | $21.01 | $20.70 | $20.80 | $19.95 | 6,738,780 |
| 2017-02-23 | $20.88 | $21.24 | $20.57 | $21.22 | $20.35 | 11,970,410 |
| 2017-02-22 | $22.63 | $22.76 | $21.05 | $21.15 | $20.28 | 20,535,100 |
| 2017-02-21 | $19.91 | $21.91 | $19.82 | $21.91 | $21.01 | 9,614,420 |
| 2017-02-20 | $19.47 | $20.17 | $19.35 | $19.92 | $19.10 | 8,985,730 |
| 2017-02-17 | $19.47 | $19.64 | $19.14 | $19.16 | $18.37 | 2,768,460 |
| 2017-02-16 | $19.69 | $19.74 | $19.49 | $19.58 | $18.78 | 3,421,420 |
| 2017-02-15 | $19.33 | $19.95 | $19.33 | $19.70 | $18.89 | 6,812,680 |
| 2017-02-14 | $19.38 | $19.49 | $19.22 | $19.29 | $18.50 | 2,243,470 |
| 2017-02-13 | $19.41 | $19.47 | $19.21 | $19.44 | $18.64 | 2,845,120 |
| 2017-02-10 | $19.61 | $19.77 | $19.28 | $19.42 | $18.62 | 2,707,970 |
| 2017-02-09 | $19.55 | $19.67 | $19.46 | $19.67 | $18.86 | 2,423,410 |
| 2017-02-08 | $19.45 | $19.70 | $19.34 | $19.60 | $18.79 | 2,774,770 |
| 2017-02-07 | $19.28 | $19.44 | $19.11 | $19.41 | $18.61 | 2,026,730 |
| 2017-02-06 | $19.22 | $19.47 | $19.00 | $19.41 | $18.61 | 2,314,900 |
| 2017-02-03 | $19.20 | $19.46 | $19.10 | $19.22 | $18.43 | 1,563,840 |
| 2017-02-02 | $19.20 | $19.20 | $19.20 | $19.20 | $18.41 | 0 |
| 2017-02-01 | $19.20 | $19.20 | $19.20 | $19.20 | $18.41 | 0 |
| 2017-01-31 | $19.20 | $19.20 | $19.20 | $19.20 | $18.41 | 0 |
| 2017-01-30 | $19.20 | $19.20 | $19.20 | $19.20 | $18.41 | 0 |
| 2017-01-27 | $19.20 | $19.20 | $19.20 | $19.20 | $18.41 | 0 |
| 2017-01-26 | $19.19 | $19.50 | $19.06 | $19.20 | $18.41 | 2,370,030 |
| 2017-01-25 | $18.70 | $19.30 | $18.65 | $19.15 | $18.36 | 3,753,960 |
| 2017-01-24 | $18.75 | $18.78 | $18.61 | $18.69 | $17.92 | 1,421,580 |
| 2017-01-23 | $18.59 | $18.84 | $18.48 | $18.75 | $17.98 | 2,749,640 |
| 2017-01-20 | $18.13 | $18.65 | $18.05 | $18.53 | $17.77 | 3,438,830 |
| 2017-01-19 | $18.70 | $18.72 | $17.90 | $18.14 | $17.39 | 5,192,460 |
| 2017-01-18 | $19.30 | $19.30 | $18.82 | $18.84 | $18.07 | 3,633,210 |
| 2017-01-17 | $19.40 | $19.49 | $18.73 | $19.34 | $18.55 | 4,123,200 |
| 2017-01-16 | $20.85 | $20.95 | $18.78 | $19.30 | $18.51 | 4,869,770 |
| 2017-01-13 | $21.31 | $21.60 | $20.71 | $20.85 | $19.99 | 3,030,400 |
| 2017-01-12 | $20.85 | $21.69 | $20.82 | $21.27 | $20.40 | 6,269,690 |
| 2017-01-11 | $21.18 | $21.33 | $20.69 | $20.91 | $20.05 | 4,442,900 |
| 2017-01-10 | $21.40 | $21.82 | $21.10 | $21.31 | $20.43 | 4,832,510 |
| 2017-01-09 | $21.18 | $21.76 | $20.71 | $21.55 | $20.66 | 7,236,160 |
| 2017-01-06 | $21.27 | $21.87 | $21.12 | $21.16 | $20.29 | 7,931,450 |
| 2017-01-05 | $20.80 | $21.78 | $20.53 | $21.38 | $20.50 | 9,879,400 |
| 2017-01-04 | $20.82 | $20.86 | $20.51 | $20.81 | $19.95 | 4,632,990 |
| 2017-01-03 | $20.70 | $21.03 | $20.39 | $20.85 | $19.99 | 7,918,070 |
| 2017-01-02 | $20.55 | $20.55 | $20.55 | $20.55 | $19.71 | 0 |
| 2016-12-30 | $19.69 | $20.67 | $19.69 | $20.55 | $19.71 | 9,281,960 |
| 2016-12-29 | $19.53 | $19.85 | $19.45 | $19.66 | $18.85 | 2,338,220 |
| 2016-12-28 | $19.45 | $19.88 | $19.34 | $19.52 | $18.72 | 3,245,940 |
| 2016-12-27 | $19.30 | $19.79 | $19.21 | $19.55 | $18.75 | 2,854,600 |
| 2016-12-26 | $19.30 | $19.32 | $18.77 | $19.30 | $18.51 | 3,264,020 |
| 2016-12-23 | $20.20 | $20.29 | $19.01 | $19.41 | $18.61 | 5,690,860 |
| 2016-12-22 | $20.31 | $20.54 | $20.12 | $20.23 | $19.40 | 3,709,260 |
| 2016-12-21 | $20.30 | $20.44 | $20.04 | $20.34 | $19.50 | 3,493,900 |
| 2016-12-20 | $20.48 | $20.58 | $19.86 | $20.36 | $19.52 | 4,970,520 |
| 2016-12-19 | $19.90 | $20.68 | $19.80 | $20.65 | $19.80 | 8,141,800 |
| 2016-12-16 | $19.94 | $20.49 | $19.69 | $19.85 | $19.03 | 5,511,180 |
| 2016-12-15 | $19.34 | $20.10 | $19.30 | $19.97 | $19.15 | 6,193,320 |
| 2016-12-14 | $19.00 | $19.94 | $18.67 | $19.48 | $18.68 | 5,002,760 |
| 2016-12-13 | $18.70 | $19.15 | $18.39 | $19.00 | $18.22 | 2,786,150 |
| 2016-12-12 | $19.85 | $19.85 | $18.62 | $18.79 | $18.02 | 4,499,000 |
| 2016-12-09 | $19.30 | $20.48 | $19.22 | $19.90 | $19.08 | 6,093,710 |
| 2016-12-08 | $19.51 | $19.57 | $19.23 | $19.31 | $18.52 | 2,434,810 |
| 2016-12-07 | $19.47 | $19.65 | $19.30 | $19.51 | $18.71 | 2,290,550 |
| 2016-12-06 | $19.17 | $19.66 | $19.16 | $19.53 | $18.73 | 3,651,540 |
| 2016-12-05 | $18.76 | $19.40 | $18.66 | $19.16 | $18.37 | 3,623,980 |
| 2016-12-02 | $19.60 | $19.60 | $18.90 | $19.00 | $18.22 | 5,012,520 |
| 2016-12-01 | $19.55 | $19.97 | $19.33 | $19.61 | $18.80 | 6,489,640 |
| 2016-11-30 | $20.00 | $20.15 | $19.44 | $19.51 | $18.71 | 12,368,280 |
| 2016-11-29 | $21.08 | $21.08 | $21.08 | $21.08 | $20.21 | 0 |
| 2016-11-28 | $21.08 | $21.08 | $21.08 | $21.08 | $20.21 | 0 |
| 2016-11-25 | $20.91 | $21.21 | $20.47 | $21.08 | $20.21 | 4,070,720 |
| 2016-11-24 | $21.10 | $21.49 | $20.71 | $20.93 | $20.07 | 6,361,380 |
| 2016-11-23 | $21.80 | $21.85 | $21.13 | $21.32 | $20.44 | 5,280,110 |
| 2016-11-22 | $21.64 | $21.95 | $21.49 | $21.85 | $20.95 | 4,215,360 |
| 2016-11-21 | $22.20 | $22.20 | $21.47 | $21.51 | $20.63 | 5,817,980 |
| 2016-11-18 | $22.03 | $22.40 | $21.72 | $22.17 | $21.26 | 4,640,610 |
| 2016-11-17 | $22.25 | $22.46 | $21.66 | $21.92 | $21.02 | 4,575,220 |
| 2016-11-16 | $22.29 | $22.79 | $22.04 | $22.47 | $21.55 | 7,329,860 |
| 2016-11-15 | $21.98 | $22.65 | $21.89 | $22.19 | $21.28 | 7,216,150 |
| 2016-11-14 | $22.80 | $23.17 | $21.80 | $22.04 | $21.13 | 8,488,710 |
| 2016-11-11 | $23.07 | $24.23 | $22.40 | $22.71 | $21.78 | 11,420,970 |
| 2016-11-10 | $21.82 | $23.90 | $21.59 | $23.11 | $22.16 | 9,550,050 |
| 2016-11-09 | $20.88 | $22.15 | $20.67 | $21.82 | $20.92 | 9,776,090 |
| 2016-11-08 | $20.89 | $21.33 | $20.68 | $20.88 | $20.02 | 3,879,040 |
| 2016-11-07 | $20.25 | $21.50 | $20.25 | $21.02 | $20.16 | 7,190,430 |
| 2016-11-04 | $20.48 | $20.59 | $20.13 | $20.18 | $19.35 | 3,528,110 |
| 2016-11-03 | $20.37 | $20.98 | $20.12 | $20.59 | $19.74 | 6,745,040 |
| 2016-11-02 | $19.60 | $21.71 | $19.50 | $20.54 | $19.70 | 12,982,450 |
| 2016-11-01 | $18.70 | $19.80 | $18.70 | $19.74 | $18.93 | 5,607,610 |
| 2016-10-31 | $18.63 | $18.85 | $18.46 | $18.77 | $18.00 | 0 |
| 2016-10-28 | $19.05 | $19.06 | $18.57 | $18.63 | $17.86 | 1,746,580 |
| 2016-10-27 | $18.80 | $19.10 | $18.80 | $19.01 | $18.23 | 2,405,380 |
| 2016-10-26 | $19.14 | $19.14 | $18.72 | $18.79 | $18.02 | 1,829,800 |
| 2016-10-25 | $18.95 | $19.24 | $18.72 | $19.04 | $18.26 | 2,389,690 |
| 2016-10-24 | $18.86 | $19.15 | $18.82 | $18.89 | $18.11 | 3,408,300 |
| 2016-10-21 | $18.59 | $19.10 | $18.59 | $18.94 | $18.16 | 3,127,250 |
| 2016-10-20 | $18.81 | $18.82 | $18.51 | $18.71 | $17.94 | 2,616,820 |
| 2016-10-19 | $19.07 | $19.22 | $18.07 | $18.85 | $18.08 | 3,381,080 |
| 2016-10-18 | $18.86 | $19.34 | $18.70 | $19.07 | $18.29 | 4,810,580 |
| 2016-10-17 | $18.32 | $18.97 | $18.31 | $18.67 | $17.90 | 6,006,660 |
| 2016-10-14 | $18.22 | $18.38 | $18.13 | $18.35 | $17.60 | 1,926,440 |
| 2016-10-13 | $18.40 | $18.49 | $18.15 | $18.21 | $17.46 | 2,154,800 |
| 2016-10-12 | $18.60 | $18.69 | $18.21 | $18.45 | $17.69 | 2,569,750 |
| 2016-10-11 | $18.58 | $18.89 | $18.34 | $18.77 | $18.00 | 3,903,830 |
| 2016-10-10 | $18.40 | $18.61 | $18.07 | $18.58 | $17.82 | 4,470,430 |
| 2016-10-07 | $18.44 | $18.44 | $18.44 | $18.44 | $17.68 | 0 |
| 2016-10-06 | $18.44 | $18.44 | $18.44 | $18.44 | $17.68 | 0 |
| 2016-10-05 | $18.44 | $18.44 | $18.44 | $18.44 | $17.68 | 0 |
| 2016-10-04 | $18.44 | $18.44 | $18.44 | $18.44 | $17.68 | 0 |
| 2016-10-03 | $18.44 | $18.44 | $18.44 | $18.44 | $17.68 | 0 |
| 2016-09-30 | $17.65 | $18.77 | $17.61 | $18.44 | $17.68 | 5,121,320 |
| 2016-09-29 | $17.57 | $18.08 | $17.44 | $17.76 | $17.03 | 1,787,100 |
| 2016-09-28 | $17.34 | $17.69 | $17.27 | $17.57 | $16.85 | 1,792,920 |
| 2016-09-27 | $17.15 | $17.46 | $17.15 | $17.37 | $16.66 | 1,145,450 |
| 2016-09-26 | $17.59 | $17.59 | $17.09 | $17.15 | $16.45 | 1,154,630 |
| 2016-09-23 | $17.76 | $17.78 | $17.44 | $17.65 | $16.92 | 1,434,500 |
| 2016-09-22 | $17.81 | $17.84 | $17.65 | $17.69 | $16.96 | 1,420,180 |
| 2016-09-21 | $17.55 | $17.74 | $17.43 | $17.65 | $16.92 | 1,129,420 |
| 2016-09-20 | $17.65 | $17.70 | $17.46 | $17.55 | $16.83 | 1,202,220 |
| 2016-09-19 | $17.41 | $17.70 | $17.38 | $17.67 | $16.94 | 1,689,050 |
| 2016-09-16 | $17.40 | $17.40 | $17.40 | $17.40 | $16.68 | 0 |
| 2016-09-15 | $17.40 | $17.40 | $17.40 | $17.40 | $16.68 | 0 |
| 2016-09-14 | $17.20 | $17.43 | $17.15 | $17.40 | $16.68 | 2,740,580 |
| 2016-09-13 | $17.66 | $17.75 | $17.07 | $17.35 | $16.64 | 3,860,770 |
| 2016-09-12 | $17.90 | $17.90 | $17.46 | $17.58 | $16.86 | 3,479,360 |
| 2016-09-09 | $18.39 | $18.54 | $18.25 | $18.25 | $17.50 | 1,130,040 |
| 2016-09-08 | $18.30 | $18.43 | $18.22 | $18.39 | $17.63 | 1,062,230 |
| 2016-09-07 | $18.43 | $18.59 | $18.27 | $18.35 | $17.60 | 2,438,210 |
| 2016-09-06 | $18.13 | $18.50 | $18.07 | $18.43 | $17.67 | 2,460,260 |
| 2016-09-05 | $17.95 | $18.38 | $17.95 | $18.25 | $17.50 | 2,546,250 |
| 2016-09-02 | $18.05 | $18.23 | $17.83 | $17.95 | $17.21 | 2,487,490 |
| 2016-09-01 | $18.89 | $18.89 | $18.04 | $18.05 | $17.31 | 4,644,900 |
| 2016-08-31 | $18.66 | $18.98 | $18.50 | $18.91 | $18.13 | 3,283,080 |
| 2016-08-30 | $18.47 | $18.65 | $18.28 | $18.55 | $17.79 | 1,638,710 |
| 2016-08-29 | $18.60 | $18.72 | $18.26 | $18.50 | $17.74 | 2,593,660 |
| 2016-08-26 | $18.25 | $18.88 | $18.16 | $18.65 | $17.88 | 4,627,280 |
| 2016-08-25 | $18.45 | $18.49 | $18.01 | $18.25 | $17.50 | 2,800,530 |
| 2016-08-24 | $18.55 | $18.77 | $18.35 | $18.41 | $17.65 | 3,384,450 |
| 2016-08-23 | $18.44 | $18.70 | $18.29 | $18.45 | $17.69 | 3,030,460 |
| 2016-08-22 | $18.96 | $19.25 | $18.40 | $18.54 | $17.78 | 4,753,390 |
| 2016-08-19 | $19.31 | $19.35 | $18.68 | $18.97 | $18.19 | 4,870,630 |
| 2016-08-18 | $19.65 | $19.65 | $19.19 | $19.39 | $18.59 | 5,258,920 |
| 2016-08-17 | $18.66 | $19.84 | $18.51 | $19.75 | $18.94 | 8,246,790 |
| 2016-08-16 | $18.82 | $19.25 | $18.73 | $18.75 | $17.98 | 5,068,530 |
| 2016-08-15 | $18.60 | $19.09 | $18.49 | $18.83 | $18.06 | 6,030,660 |
| 2016-08-12 | $18.40 | $18.68 | $18.18 | $18.59 | $17.83 | 4,489,540 |
| 2016-08-11 | $18.60 | $18.79 | $18.31 | $18.38 | $17.62 | 4,411,940 |
| 2016-08-10 | $19.03 | $19.03 | $18.53 | $18.61 | $17.79 | 5,497,400 |
| 2016-08-09 | $18.85 | $19.37 | $18.53 | $19.17 | $18.32 | 7,875,980 |
| 2016-08-08 | $19.10 | $19.40 | $18.30 | $19.09 | $18.25 | 9,531,340 |
| 2016-08-05 | $19.15 | $19.79 | $18.70 | $19.15 | $18.30 | 12,172,400 |
| 2016-08-04 | $19.19 | $19.95 | $18.68 | $18.98 | $18.14 | 18,407,800 |
| 2016-08-03 | $17.50 | $19.00 | $17.50 | $19.00 | $18.16 | 13,817,990 |
| 2016-08-02 | $16.51 | $17.30 | $16.51 | $17.27 | $16.51 | 5,330,270 |
| 2016-08-01 | $16.57 | $16.75 | $16.39 | $16.50 | $15.77 | 2,501,900 |
| 2016-07-29 | $17.11 | $17.24 | $16.38 | $16.46 | $15.73 | 4,365,470 |
| 2016-07-28 | $17.50 | $17.74 | $16.80 | $17.12 | $16.36 | 5,932,940 |
| 2016-07-27 | $17.70 | $18.43 | $16.82 | $17.51 | $16.74 | 8,120,550 |
| 2016-07-26 | $17.54 | $17.80 | $17.38 | $17.72 | $16.94 | 2,880,090 |
| 2016-07-25 | $17.55 | $17.85 | $17.26 | $17.54 | $16.76 | 3,358,720 |
| 2016-07-22 | $17.71 | $18.12 | $17.43 | $17.58 | $16.80 | 5,544,020 |
| 2016-07-21 | $16.88 | $17.93 | $16.88 | $17.72 | $16.94 | 7,070,950 |
| 2016-07-20 | $16.85 | $16.98 | $16.72 | $16.89 | $16.14 | 1,584,250 |
| 2016-07-19 | $17.00 | $17.20 | $16.70 | $16.84 | $16.10 | 2,523,590 |
| 2016-07-18 | $17.16 | $17.30 | $16.91 | $16.99 | $16.24 | 1,882,030 |
| 2016-07-15 | $16.89 | $17.20 | $16.89 | $17.14 | $16.38 | 3,324,030 |
| 2016-07-14 | $16.96 | $17.26 | $16.78 | $16.87 | $16.12 | 2,329,480 |
| 2016-07-13 | $17.06 | $17.31 | $16.85 | $17.00 | $16.25 | 2,262,420 |
| 2016-07-12 | $16.85 | $17.17 | $16.69 | $16.96 | $16.21 | 3,081,470 |
| 2016-07-11 | $16.79 | $17.15 | $16.79 | $16.93 | $16.18 | 3,910,480 |
| 2016-07-08 | $17.10 | $17.13 | $16.90 | $16.94 | $16.19 | 2,984,210 |
| 2016-07-07 | $16.60 | $17.34 | $16.55 | $17.25 | $16.49 | 5,658,040 |
| 2016-07-06 | $17.00 | $17.00 | $16.34 | $16.74 | $16.00 | 4,616,360 |
| 2016-07-05 | $16.04 | $16.75 | $16.04 | $16.60 | $15.87 | 5,916,000 |
| 2016-07-04 | $15.68 | $16.22 | $15.61 | $16.04 | $15.33 | 4,635,680 |
| 2016-07-01 | $15.77 | $15.97 | $15.65 | $15.74 | $15.04 | 2,341,140 |
| 2016-06-30 | $15.78 | $16.08 | $15.74 | $15.83 | $15.13 | 3,069,630 |
| 2016-06-29 | $15.86 | $15.92 | $15.66 | $15.75 | $15.05 | 3,831,440 |
| 2016-06-28 | $15.31 | $16.19 | $15.23 | $15.96 | $15.25 | 7,791,610 |
| 2016-06-27 | $15.12 | $15.40 | $14.81 | $15.38 | $14.70 | 3,574,470 |
| 2016-06-24 | $15.33 | $15.56 | $14.70 | $15.06 | $14.39 | 3,012,040 |
| 2016-06-23 | $15.27 | $15.36 | $15.18 | $15.33 | $14.65 | 1,346,700 |
| 2016-06-22 | $15.01 | $15.47 | $15.01 | $15.30 | $14.62 | 1,980,840 |
| 2016-06-21 | $15.40 | $15.60 | $14.97 | $15.07 | $14.40 | 3,161,190 |
| 2016-06-20 | $15.49 | $15.53 | $15.25 | $15.31 | $14.63 | 1,743,350 |
| 2016-06-17 | $15.20 | $15.68 | $15.20 | $15.55 | $14.86 | 2,159,860 |
| 2016-06-16 | $15.24 | $15.39 | $15.16 | $15.19 | $14.52 | 1,834,930 |
| 2016-06-15 | $14.80 | $15.37 | $14.75 | $15.30 | $14.62 | 2,699,470 |
| 2016-06-14 | $14.75 | $14.96 | $14.73 | $14.94 | $14.28 | 1,365,930 |
| 2016-06-13 | $15.49 | $15.53 | $14.80 | $14.84 | $14.18 | 2,792,270 |
| 2016-06-10 | $15.72 | $15.72 | $15.72 | $15.72 | $15.02 | 0 |
| 2016-06-09 | $15.72 | $15.72 | $15.72 | $15.72 | $15.02 | 0 |
| 2016-06-08 | $15.92 | $15.92 | $15.68 | $15.72 | $15.02 | 2,806,640 |
| 2016-06-07 | $16.14 | $16.15 | $15.80 | $15.93 | $15.23 | 2,374,020 |
| 2016-06-06 | $16.04 | $16.38 | $16.01 | $16.13 | $15.42 | 2,599,950 |
| 2016-06-03 | $15.95 | $16.10 | $15.81 | $16.04 | $15.33 | 2,697,790 |
| 2016-06-02 | $15.75 | $16.00 | $15.70 | $15.98 | $15.27 | 2,371,430 |
| 2016-06-01 | $15.83 | $15.83 | $15.83 | $15.83 | $15.13 | 0 |
| 2016-05-31 | $15.28 | $15.86 | $15.28 | $15.83 | $15.13 | 3,302,930 |
| 2016-05-30 | $15.23 | $15.45 | $15.04 | $15.30 | $14.62 | 1,308,920 |
| 2016-05-27 | $15.31 | $15.47 | $15.26 | $15.38 | $14.70 | 988,690 |
| 2016-05-26 | $15.22 | $15.40 | $15.01 | $15.39 | $14.71 | 1,642,190 |
| 2016-05-25 | $15.56 | $15.66 | $15.21 | $15.26 | $14.59 | 2,926,810 |
| 2016-05-24 | $15.35 | $15.49 | $15.27 | $15.47 | $14.79 | 2,429,780 |
| 2016-05-23 | $15.06 | $15.40 | $15.04 | $15.38 | $14.70 | 2,921,630 |
| 2016-05-20 | $15.05 | $15.21 | $14.75 | $15.13 | $14.46 | 2,881,990 |
| 2016-05-19 | $15.18 | $15.37 | $15.00 | $15.11 | $14.44 | 1,566,090 |
| 2016-05-18 | $15.58 | $15.58 | $14.90 | $15.13 | $14.46 | 2,588,900 |
| 2016-05-17 | $15.87 | $15.88 | $15.55 | $15.58 | $14.89 | 2,279,110 |
| 2016-05-16 | $15.22 | $15.88 | $15.11 | $15.87 | $15.17 | 3,302,660 |
| 2016-05-13 | $14.99 | $15.50 | $14.98 | $15.16 | $14.49 | 2,204,340 |
| 2016-05-12 | $15.16 | $15.16 | $14.73 | $15.07 | $14.40 | 2,161,920 |
| 2016-05-11 | $15.40 | $15.66 | $15.15 | $15.28 | $14.60 | 2,769,940 |
| 2016-05-10 | $15.30 | $15.60 | $15.09 | $15.30 | $14.62 | 3,214,010 |
| 2016-05-09 | $16.88 | $16.88 | $15.44 | $15.44 | $14.76 | 8,086,840 |
| 2016-05-06 | $17.70 | $18.07 | $17.07 | $17.16 | $16.40 | 6,150,780 |
| 2016-05-05 | $17.30 | $17.89 | $17.24 | $17.85 | $17.06 | 6,065,800 |
| 2016-05-04 | $17.33 | $17.58 | $17.15 | $17.24 | $16.48 | 4,291,280 |
| 2016-05-03 | $16.77 | $17.39 | $16.77 | $17.38 | $16.61 | 3,263,600 |
| 2016-05-02 | $16.76 | $16.76 | $16.76 | $16.76 | $16.02 | 0 |
| 2016-04-29 | $16.50 | $16.98 | $16.50 | $16.76 | $16.02 | 2,121,740 |
| 2016-04-28 | $16.93 | $17.14 | $16.36 | $16.69 | $15.95 | 3,474,770 |
| 2016-04-27 | $16.94 | $17.31 | $16.81 | $16.89 | $16.14 | 3,090,300 |
| 2016-04-26 | $16.87 | $16.96 | $16.67 | $16.94 | $16.19 | 2,010,400 |
| 2016-04-25 | $17.01 | $17.01 | $16.58 | $16.77 | $16.03 | 1,954,500 |
| 2016-04-22 | $16.75 | $17.09 | $16.45 | $16.98 | $16.23 | 3,133,540 |
| 2016-04-21 | $16.60 | $17.18 | $16.38 | $16.77 | $16.03 | 5,158,680 |
| 2016-04-20 | $17.75 | $18.01 | $16.10 | $16.60 | $15.87 | 6,757,460 |
| 2016-04-19 | $17.48 | $17.75 | $17.32 | $17.71 | $16.93 | 4,142,850 |
| 2016-04-18 | $17.70 | $17.97 | $17.05 | $17.40 | $16.63 | 7,760,460 |
| 2016-04-15 | $18.00 | $18.05 | $17.72 | $17.97 | $17.18 | 4,061,760 |
| 2016-04-14 | $17.75 | $18.01 | $17.60 | $17.88 | $17.09 | 7,069,010 |
| 2016-04-13 | $17.30 | $18.04 | $17.13 | $17.55 | $16.77 | 8,745,610 |
| 2016-04-12 | $17.30 | $17.50 | $16.92 | $17.09 | $16.33 | 4,683,900 |
| 2016-04-11 | $16.97 | $17.95 | $16.90 | $17.38 | $16.61 | 7,567,620 |
| 2016-04-08 | $16.51 | $16.78 | $16.38 | $16.75 | $16.01 | 4,117,890 |
| 2016-04-07 | $16.95 | $17.04 | $16.46 | $16.88 | $16.13 | 6,076,490 |
| 2016-04-06 | $16.97 | $17.14 | $16.80 | $16.92 | $16.17 | 6,679,530 |
| 2016-04-05 | $16.45 | $17.31 | $16.36 | $17.03 | $16.28 | 10,115,670 |
| 2016-04-04 | $16.44 | $16.44 | $16.44 | $16.44 | $15.71 | 0 |
| 2016-04-01 | $16.36 | $16.56 | $15.98 | $16.44 | $15.71 | 6,309,320 |
| 2016-03-31 | $15.99 | $16.60 | $15.90 | $16.59 | $15.86 | 9,550,270 |
| 2016-03-30 | $15.34 | $15.99 | $15.30 | $15.92 | $15.22 | 5,548,260 |
| 2016-03-29 | $15.75 | $15.75 | $15.11 | $15.20 | $14.53 | 4,475,380 |
| 2016-03-28 | $15.59 | $16.30 | $15.59 | $15.78 | $15.08 | 10,538,140 |
| 2016-03-25 | $15.28 | $15.39 | $15.08 | $15.33 | $14.65 | 3,269,530 |
| 2016-03-24 | $15.36 | $15.54 | $15.20 | $15.23 | $14.56 | 3,960,140 |
| 2016-03-23 | $15.15 | $15.41 | $15.15 | $15.38 | $14.70 | 2,530,320 |
| 2016-03-22 | $15.38 | $15.39 | $15.16 | $15.21 | $14.54 | 3,604,350 |
| 2016-03-21 | $15.35 | $15.46 | $15.23 | $15.46 | $14.78 | 5,336,900 |
| 2016-03-18 | $14.64 | $15.28 | $14.60 | $15.11 | $14.44 | 5,212,070 |
| 2016-03-17 | $14.38 | $14.78 | $14.15 | $14.66 | $14.01 | 4,285,170 |
| 2016-03-16 | $14.36 | $14.74 | $14.24 | $14.30 | $13.67 | 3,474,200 |
| 2016-03-15 | $14.38 | $14.42 | $14.12 | $14.23 | $13.60 | 2,104,220 |
| 2016-03-14 | $13.90 | $14.55 | $13.87 | $14.30 | $13.67 | 2,972,660 |
| 2016-03-11 | $13.80 | $13.92 | $13.60 | $13.82 | $13.21 | 1,397,930 |
| 2016-03-10 | $14.02 | $14.15 | $13.81 | $13.93 | $13.31 | 2,109,820 |
| 2016-03-09 | $14.25 | $14.30 | $13.93 | $14.02 | $13.40 | 2,932,500 |
| 2016-03-08 | $14.47 | $14.56 | $13.82 | $14.50 | $13.86 | 2,911,530 |
| 2016-03-07 | $14.34 | $14.57 | $14.20 | $14.48 | $13.84 | 2,495,280 |
| 2016-03-04 | $14.63 | $14.73 | $13.70 | $14.12 | $13.50 | 3,129,470 |
| 2016-03-03 | $14.60 | $14.98 | $14.52 | $14.70 | $14.05 | 3,299,230 |
| 2016-03-02 | $13.95 | $14.75 | $13.88 | $14.65 | $14.00 | 4,577,330 |
| 2016-03-01 | $13.80 | $14.19 | $13.70 | $13.95 | $13.33 | 3,023,190 |
| 2016-02-29 | $14.68 | $14.79 | $13.43 | $13.76 | $13.15 | 4,675,850 |
| 2016-02-26 | $15.09 | $15.39 | $14.40 | $14.84 | $14.18 | 6,456,940 |
| 2016-02-25 | $16.46 | $16.58 | $14.99 | $14.99 | $14.33 | 8,795,520 |
| 2016-02-24 | $16.20 | $16.75 | $15.90 | $16.66 | $15.92 | 7,703,890 |
| 2016-02-23 | $16.50 | $16.52 | $15.91 | $16.25 | $15.53 | 4,745,910 |
| 2016-02-22 | $16.55 | $16.63 | $16.26 | $16.60 | $15.87 | 5,365,910 |
| 2016-02-19 | $16.50 | $16.62 | $16.12 | $16.25 | $15.53 | 3,978,320 |
| 2016-02-18 | $16.77 | $16.97 | $16.39 | $16.60 | $15.87 | 6,540,380 |
| 2016-02-17 | $16.75 | $16.89 | $16.33 | $16.73 | $15.99 | 5,696,770 |
| 2016-02-16 | $16.50 | $16.87 | $16.37 | $16.85 | $16.10 | 4,487,720 |
| 2016-02-15 | $15.99 | $16.51 | $15.64 | $16.36 | $15.64 | 3,785,360 |
| 2016-02-12 | $16.49 | $16.49 | $16.49 | $16.49 | $15.76 | 0 |
| 2016-02-11 | $16.49 | $16.49 | $16.49 | $16.49 | $15.76 | 0 |
| 2016-02-10 | $16.49 | $16.49 | $16.49 | $16.49 | $15.76 | 0 |
| 2016-02-09 | $16.49 | $16.49 | $16.49 | $16.49 | $15.76 | 0 |
| 2016-02-08 | $16.49 | $16.49 | $16.49 | $16.49 | $15.76 | 0 |
| 2016-02-05 | $16.03 | $16.68 | $15.88 | $16.49 | $15.76 | 6,175,060 |
| 2016-02-04 | $15.61 | $16.45 | $15.57 | $16.16 | $15.45 | 7,373,190 |
| 2016-02-03 | $15.50 | $15.68 | $15.06 | $15.56 | $14.87 | 4,189,300 |
| 2016-02-02 | $14.82 | $15.86 | $14.82 | $15.78 | $15.08 | 5,740,830 |
| 2016-02-01 | $15.66 | $15.68 | $14.65 | $15.03 | $14.37 | 4,277,590 |
| 2016-01-29 | $14.70 | $15.79 | $14.50 | $15.58 | $14.89 | 5,281,180 |
| 2016-01-28 | $14.50 | $15.69 | $14.39 | $14.99 | $14.33 | 5,934,170 |
| 2016-01-27 | $14.48 | $14.81 | $13.71 | $14.77 | $14.12 | 4,294,230 |
| 2016-01-26 | $15.28 | $15.56 | $14.14 | $14.27 | $13.64 | 3,637,290 |
| 2016-01-25 | $15.18 | $15.63 | $15.16 | $15.51 | $14.82 | 3,516,480 |
| 2016-01-22 | $14.91 | $15.16 | $14.25 | $15.05 | $14.38 | 2,469,170 |
| 2016-01-21 | $15.19 | $15.65 | $14.60 | $14.69 | $14.04 | 2,947,220 |
| 2016-01-20 | $15.71 | $16.00 | $15.29 | $15.47 | $14.79 | 3,998,370 |
| 2016-01-19 | $15.19 | $15.91 | $15.00 | $15.85 | $15.15 | 3,700,030 |
| 2016-01-18 | $14.35 | $15.48 | $14.15 | $15.19 | $14.52 | 3,142,800 |
| 2016-01-15 | $15.50 | $15.79 | $14.70 | $14.81 | $14.16 | 3,638,770 |
| 2016-01-14 | $14.51 | $15.75 | $14.20 | $15.74 | $15.04 | 3,031,540 |
| 2016-01-13 | $15.50 | $15.96 | $15.00 | $15.18 | $14.51 | 4,678,110 |
| 2016-01-12 | $15.25 | $15.65 | $14.80 | $15.20 | $14.53 | 3,699,670 |
| 2016-01-11 | $16.50 | $16.71 | $15.25 | $15.26 | $14.59 | 4,802,320 |
| 2016-01-08 | $17.20 | $17.49 | $15.55 | $16.94 | $16.19 | 5,012,350 |
| 2016-01-07 | $18.20 | $18.21 | $16.70 | $16.71 | $15.97 | 2,109,400 |
| 2016-01-06 | $18.20 | $18.57 | $17.93 | $18.55 | $17.73 | 5,063,810 |
| 2016-01-05 | $17.90 | $19.20 | $17.01 | $18.18 | $17.38 | 9,496,590 |
| 2016-01-04 | $19.98 | $20.87 | $18.23 | $18.62 | $17.80 | 6,479,050 |
| 2016-01-01 | $20.16 | $20.16 | $20.16 | $20.16 | $19.27 | 0 |
| 2015-12-31 | $20.95 | $21.13 | $20.14 | $20.16 | $19.27 | 4,773,020 |
| 2015-12-30 | $20.35 | $21.07 | $20.18 | $20.92 | $20.00 | 8,680,520 |
| 2015-12-29 | $19.90 | $20.30 | $19.60 | $20.29 | $19.39 | 6,305,090 |
| 2015-12-28 | $21.52 | $21.58 | $20.18 | $20.27 | $19.37 | 12,167,750 |
| 2015-12-25 | $21.60 | $22.68 | $21.20 | $21.51 | $20.56 | 11,710,540 |
| 2015-12-24 | $20.70 | $22.40 | $20.63 | $22.11 | $21.13 | 19,801,840 |
| 2015-12-23 | $20.02 | $20.85 | $19.81 | $20.37 | $19.47 | 9,172,640 |
| 2015-12-22 | $19.74 | $20.17 | $19.52 | $20.10 | $19.21 | 5,136,140 |
| 2015-12-21 | $19.95 | $20.50 | $19.67 | $19.77 | $18.90 | 7,165,030 |
| 2015-12-18 | $19.28 | $20.15 | $19.08 | $19.87 | $18.99 | 8,649,710 |
| 2015-12-17 | $18.79 | $19.33 | $18.75 | $19.25 | $18.40 | 4,978,430 |
| 2015-12-16 | $18.86 | $18.96 | $18.63 | $18.65 | $17.83 | 3,371,340 |
| 2015-12-15 | $18.46 | $18.88 | $18.38 | $18.62 | $17.80 | 3,790,810 |
| 2015-12-14 | $18.23 | $18.53 | $17.93 | $18.45 | $17.63 | 3,388,930 |
| 2015-12-11 | $18.30 | $18.50 | $18.08 | $18.37 | $17.56 | 3,247,460 |
| 2015-12-10 | $18.18 | $18.51 | $18.08 | $18.32 | $17.51 | 3,661,710 |
| 2015-12-09 | $18.09 | $18.32 | $17.83 | $18.30 | $17.49 | 4,145,090 |
| 2015-12-08 | $18.60 | $18.60 | $17.93 | $18.22 | $17.41 | 4,282,210 |
| 2015-12-07 | $18.51 | $18.82 | $18.37 | $18.66 | $17.83 | 4,006,010 |
| 2015-12-04 | $18.21 | $18.60 | $18.09 | $18.49 | $17.67 | 5,609,940 |
| 2015-12-03 | $17.91 | $18.37 | $17.83 | $18.30 | $17.49 | 4,516,590 |
| 2015-12-02 | $17.95 | $17.95 | $17.08 | $17.80 | $17.01 | 4,283,850 |
| 2015-12-01 | $18.00 | $18.06 | $17.39 | $17.93 | $17.14 | 6,526,450 |
| 2015-11-30 | $18.30 | $18.88 | $17.11 | $17.95 | $17.16 | 6,901,110 |
| 2015-11-27 | $20.00 | $20.10 | $18.23 | $18.41 | $17.60 | 8,615,380 |
| 2015-11-26 | $20.96 | $21.08 | $20.20 | $20.24 | $19.35 | 6,268,300 |
| 2015-11-25 | $20.39 | $20.81 | $20.22 | $20.72 | $19.80 | 8,200,040 |
| 2015-11-24 | $19.81 | $20.48 | $19.65 | $20.39 | $19.49 | 4,993,720 |
| 2015-11-23 | $20.11 | $20.38 | $19.77 | $19.86 | $18.98 | 6,167,640 |
| 2015-11-20 | $20.15 | $20.69 | $20.05 | $20.33 | $19.43 | 7,208,360 |
| 2015-11-19 | $19.62 | $20.20 | $19.34 | $20.13 | $19.24 | 6,237,370 |
| 2015-11-18 | $20.09 | $20.31 | $19.60 | $19.63 | $18.76 | 4,989,040 |
| 2015-11-17 | $20.60 | $20.95 | $19.96 | $20.02 | $19.13 | 6,773,240 |
| 2015-11-16 | $19.75 | $20.43 | $19.65 | $20.40 | $19.50 | 4,772,990 |
| 2015-11-13 | $21.00 | $21.19 | $20.22 | $20.28 | $19.38 | 7,547,020 |
| 2015-11-12 | $21.64 | $21.85 | $20.78 | $21.19 | $20.25 | 9,067,150 |
| 2015-11-11 | $21.55 | $21.68 | $20.96 | $21.61 | $20.65 | 8,523,360 |
| 2015-11-10 | $21.69 | $22.40 | $20.90 | $21.61 | $20.65 | 11,602,570 |
| 2015-11-09 | $20.50 | $22.29 | $20.00 | $21.69 | $20.73 | 16,303,120 |
| 2015-11-06 | $19.40 | $20.88 | $19.20 | $20.78 | $19.86 | 13,155,240 |
| 2015-11-05 | $19.53 | $20.00 | $18.95 | $19.46 | $18.60 | 9,019,960 |
| 2015-11-04 | $18.64 | $19.82 | $18.64 | $19.65 | $18.78 | 7,902,160 |
| 2015-11-03 | $18.85 | $18.97 | $18.22 | $18.58 | $17.76 | 3,634,470 |
| 2015-11-02 | $18.50 | $19.38 | $18.03 | $18.85 | $18.02 | 7,009,510 |
| 2015-10-30 | $18.90 | $19.43 | $18.39 | $18.87 | $18.04 | 5,727,870 |
| 2015-10-29 | $19.10 | $19.50 | $18.33 | $18.98 | $18.14 | 6,680,110 |
| 2015-10-28 | $19.35 | $20.05 | $18.66 | $18.78 | $17.95 | 5,925,920 |
| 2015-10-27 | $19.90 | $19.96 | $18.56 | $19.65 | $18.78 | 8,539,380 |
| 2015-10-26 | $20.59 | $20.96 | $19.66 | $20.04 | $19.15 | 10,978,750 |
| 2015-10-23 | $19.38 | $20.76 | $19.37 | $20.42 | $19.52 | 16,635,790 |
| 2015-10-22 | $18.15 | $19.32 | $18.15 | $19.22 | $18.37 | 12,358,990 |
| 2015-10-21 | $19.25 | $20.53 | $17.71 | $18.09 | $17.29 | 16,015,380 |
| 2015-10-20 | $18.95 | $19.30 | $18.78 | $19.18 | $18.33 | 10,842,850 |
| 2015-10-19 | $19.86 | $19.86 | $18.70 | $19.08 | $18.24 | 18,079,710 |
| 2015-10-16 | $18.33 | $19.87 | $18.12 | $19.87 | $18.99 | 22,148,680 |
| 2015-10-15 | $16.64 | $18.34 | $16.64 | $18.06 | $17.26 | 18,015,880 |
| 2015-10-14 | $17.20 | $17.30 | $16.61 | $16.67 | $15.93 | 8,557,940 |
| 2015-10-13 | $16.45 | $17.41 | $16.25 | $17.38 | $16.61 | 10,564,820 |
| 2015-10-12 | $15.78 | $16.88 | $15.78 | $16.55 | $15.82 | 9,035,850 |
| 2015-10-09 | $15.67 | $15.87 | $15.50 | $15.71 | $15.02 | 5,311,490 |
| 2015-10-08 | $15.45 | $15.88 | $15.40 | $15.63 | $14.94 | 5,200,050 |
| 2015-10-07 | $14.81 | $14.81 | $14.81 | $14.81 | $14.16 | 0 |
| 2015-10-06 | $14.81 | $14.81 | $14.81 | $14.81 | $14.16 | 0 |
| 2015-10-05 | $14.81 | $14.81 | $14.81 | $14.81 | $14.16 | 0 |
| 2015-10-02 | $14.81 | $14.81 | $14.81 | $14.81 | $14.16 | 0 |
| 2015-10-01 | $14.81 | $14.81 | $14.81 | $14.81 | $14.16 | 0 |
| 2015-09-30 | $14.82 | $15.05 | $14.69 | $14.81 | $14.16 | 2,460,310 |
| 2015-09-29 | $15.10 | $15.22 | $14.60 | $14.78 | $14.13 | 3,570,050 |
| 2015-09-28 | $15.12 | $15.53 | $14.70 | $15.40 | $14.72 | 3,391,770 |
| 2015-09-25 | $16.09 | $16.18 | $14.79 | $15.13 | $14.46 | 6,286,920 |
| 2015-09-24 | $16.10 | $16.35 | $15.81 | $16.04 | $15.33 | 5,894,470 |
| 2015-09-23 | $15.57 | $16.12 | $15.40 | $16.01 | $15.30 | 6,619,290 |
| 2015-09-22 | $16.14 | $16.46 | $15.68 | $15.91 | $15.21 | 7,826,790 |
| 2015-09-21 | $15.52 | $16.17 | $15.30 | $16.14 | $15.43 | 7,171,490 |
| 2015-09-18 | $15.35 | $15.80 | $15.05 | $15.57 | $14.88 | 7,162,030 |
| 2015-09-17 | $15.30 | $16.48 | $15.08 | $15.11 | $14.44 | 10,530,560 |
| 2015-09-16 | $14.17 | $15.21 | $13.92 | $15.21 | $14.54 | 7,627,620 |
| 2015-09-15 | $14.43 | $15.10 | $13.54 | $13.83 | $13.22 | 8,871,920 |
| 2015-09-14 | $16.50 | $16.88 | $15.04 | $15.04 | $14.38 | 11,642,300 |
| 2015-09-11 | $15.29 | $16.80 | $15.20 | $16.71 | $15.97 | 8,864,650 |
| 2015-09-10 | $15.67 | $16.14 | $15.30 | $15.33 | $14.65 | 8,218,440 |
| 2015-09-09 | $15.48 | $16.18 | $15.31 | $16.06 | $15.35 | 11,316,610 |
| 2015-09-08 | $13.87 | $15.08 | $13.50 | $15.08 | $14.41 | 8,640,450 |
| 2015-09-07 | $13.58 | $14.40 | $13.22 | $13.71 | $13.10 | 7,073,940 |
| 2015-09-04 | $13.19 | $13.19 | $13.19 | $13.19 | $12.61 | 0 |
| 2015-09-03 | $13.19 | $13.19 | $13.19 | $13.19 | $12.61 | 0 |
| 2015-09-02 | $12.80 | $14.69 | $12.76 | $13.19 | $12.61 | 7,659,960 |
| 2015-09-01 | $15.30 | $15.30 | $14.00 | $14.00 | $13.38 | 10,085,300 |
| 2015-08-31 | $17.00 | $17.00 | $15.50 | $15.55 | $14.86 | 8,880,400 |
Shanghai No1 Pharmacy Company Ltd (600833) News Headlines
Recent Shanghai No1 Pharmacy Company Ltd (600833) News
Similar Companies to Shanghai No1 Pharmacy Company Ltd (600833) 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 | -- | -- | -- |