Chongqing Wanli New Energy Company Ltd (600847) Exchange: SHG
Data as of Aug. 28, 2025
$11.79 ($-0.08) -0.67%
Chongqing Wanli New Energy Company Ltd - Daily Information
Click for more stock information on Chongqing Wanli New Energy Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 28, 2025 |
| Open | $11.89 |
| Previous Close | $11.79 |
| High | $11.95 |
| Low | $11.70 |
| Adjusted Open | $11.89 |
| Previous Adjusted Close | $11.79 |
| Adjusted High | $11.95 |
| Adjusted Low | $11.70 |
About Chongqing Wanli New Energy Company Ltd (600847)
Chongqing Wanli New Energy Co.,Ltd. is a China-based company mainly engaged in the research, manufacture and distribution of lead storage batteries. The Company’s products consist of less maintenance batteries, maintenance-free batteries, power storage batteries and others. Its products mainly used in automobiles, electric vehicles and others. The Company distributes its products mainly in domestic market.
Invest in Chongqing Wanli New Energy Company Ltd (600847)
Historical Stock Data for Chongqing Wanli New Energy Company Ltd (600847)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | $11.89 | $11.95 | $11.70 | $11.79 | $11.79 | 2,202,600 |
| 2025-08-11 | $11.78 | $11.96 | $11.65 | $11.87 | $11.87 | 3,271,100 |
| 2025-08-08 | $11.72 | $11.72 | $11.43 | $11.68 | $11.68 | 2,639,100 |
| 2025-08-07 | $11.66 | $11.69 | $11.56 | $11.58 | $11.58 | 2,625,000 |
| 2025-08-06 | $11.63 | $11.68 | $11.52 | $11.67 | $11.67 | 2,404,510 |
| 2025-08-05 | $11.49 | $11.60 | $11.45 | $11.60 | $11.60 | 2,675,700 |
| 2025-08-04 | $11.45 | $11.51 | $11.30 | $11.43 | $11.43 | 2,687,900 |
| 2025-08-01 | $11.11 | $11.40 | $11.09 | $11.36 | $11.36 | 3,825,900 |
| 2025-07-31 | $11.23 | $11.39 | $11.02 | $11.08 | $11.08 | 2,534,900 |
| 2025-07-30 | $11.34 | $11.40 | $11.03 | $11.24 | $11.24 | 2,565,600 |
| 2025-07-29 | $11.48 | $11.49 | $11.23 | $11.34 | $11.34 | 2,085,700 |
| 2025-07-28 | $11.34 | $11.46 | $11.24 | $11.46 | $11.46 | 2,917,600 |
| 2025-07-25 | $11.23 | $11.28 | $11.07 | $11.21 | $11.21 | 2,501,550 |
| 2025-07-24 | $10.97 | $11.23 | $10.97 | $11.21 | $11.21 | 3,331,840 |
| 2025-07-23 | $11.24 | $11.24 | $10.95 | $10.96 | $10.96 | 3,620,700 |
| 2025-07-22 | $11.30 | $11.34 | $11.13 | $11.25 | $11.25 | 3,862,400 |
| 2025-07-21 | $11.14 | $11.31 | $11.07 | $11.30 | $11.30 | 4,678,300 |
| 2025-07-18 | $11.11 | $11.15 | $11.00 | $11.03 | $11.03 | 3,159,600 |
| 2025-07-17 | $11.06 | $11.20 | $11.03 | $11.09 | $11.09 | 3,739,100 |
| 2025-07-16 | $10.90 | $11.06 | $10.81 | $11.06 | $11.06 | 3,186,600 |
| 2025-07-15 | $11.00 | $11.05 | $10.70 | $10.90 | $10.90 | 4,878,000 |
| 2025-07-14 | $10.95 | $11.10 | $10.90 | $11.10 | $11.10 | 5,115,090 |
| 2025-07-11 | $10.95 | $10.96 | $10.70 | $10.90 | $10.90 | 4,984,800 |
| 2025-07-10 | $11.07 | $11.12 | $10.83 | $10.89 | $10.89 | 6,128,900 |
| 2025-07-09 | $11.29 | $11.36 | $10.97 | $11.05 | $11.05 | 9,895,450 |
| 2025-07-08 | $11.53 | $11.68 | $11.22 | $11.31 | $11.31 | 10,565,500 |
| 2025-07-07 | $11.22 | $11.70 | $11.22 | $11.52 | $11.52 | 16,001,590 |
| 2025-07-04 | $13.06 | $13.49 | $11.71 | $11.95 | $11.95 | 28,868,010 |
| 2025-07-03 | $11.00 | $12.35 | $10.79 | $12.35 | $12.35 | 18,137,230 |
| 2025-07-02 | $10.90 | $12.05 | $10.90 | $11.23 | $11.23 | 15,467,660 |
| 2025-06-30 | $10.80 | $11.15 | $10.65 | $11.00 | $11.00 | 4,679,900 |
| 2025-06-27 | $10.51 | $10.83 | $10.51 | $10.75 | $10.75 | 3,304,300 |
| 2025-06-26 | $10.58 | $10.74 | $10.32 | $10.58 | $10.58 | 3,481,500 |
| 2025-06-25 | $10.40 | $10.59 | $10.34 | $10.42 | $10.42 | 3,431,850 |
| 2025-06-24 | $9.99 | $10.43 | $9.95 | $10.40 | $10.40 | 3,558,100 |
| 2025-06-23 | $9.62 | $9.95 | $9.48 | $9.93 | $9.93 | 3,511,000 |
| 2025-06-20 | $9.70 | $9.92 | $9.52 | $9.65 | $9.65 | 2,501,230 |
| 2025-06-19 | $9.88 | $9.99 | $9.59 | $9.67 | $9.67 | 2,767,000 |
| 2025-06-18 | $10.03 | $10.20 | $9.76 | $9.88 | $9.88 | 2,435,800 |
| 2025-06-17 | $10.26 | $10.26 | $9.92 | $10.02 | $10.02 | 2,727,600 |
| 2025-06-13 | $10.15 | $10.25 | $9.90 | $10.01 | $10.01 | 2,507,400 |
| 2025-06-12 | $10.28 | $10.38 | $10.14 | $10.24 | $10.24 | 2,150,750 |
| 2025-06-11 | $10.31 | $10.49 | $10.28 | $10.32 | $10.32 | 2,054,300 |
| 2025-06-10 | $10.42 | $10.55 | $10.12 | $10.31 | $10.31 | 2,512,100 |
| 2025-06-09 | $10.35 | $10.50 | $10.31 | $10.42 | $10.42 | 2,268,400 |
| 2025-06-06 | $10.23 | $10.35 | $10.08 | $10.35 | $10.35 | 2,741,700 |
| 2025-06-05 | $10.38 | $10.50 | $10.14 | $10.18 | $10.18 | 2,616,700 |
| 2025-06-04 | $10.25 | $10.36 | $10.15 | $10.32 | $10.32 | 1,802,600 |
| 2025-06-03 | $10.01 | $10.26 | $9.95 | $10.16 | $10.16 | 1,954,000 |
| 2025-05-30 | $10.32 | $10.35 | $9.98 | $10.07 | $10.07 | 1,960,500 |
| 2025-05-29 | $10.16 | $10.32 | $10.07 | $10.27 | $10.27 | 2,364,400 |
| 2025-05-28 | $10.20 | $10.32 | $10.02 | $10.12 | $10.12 | 1,822,500 |
| 2025-05-27 | $10.20 | $10.22 | $10.04 | $10.20 | $10.20 | 2,342,600 |
| 2025-05-26 | $10.14 | $10.29 | $10.03 | $10.15 | $10.15 | 1,774,710 |
| 2025-05-23 | $10.26 | $10.42 | $10.07 | $10.13 | $10.13 | 2,980,570 |
| 2025-05-22 | $10.29 | $10.52 | $10.10 | $10.21 | $10.21 | 3,399,320 |
| 2025-05-21 | $10.46 | $10.60 | $10.28 | $10.40 | $10.40 | 2,121,120 |
| 2025-05-20 | $10.34 | $10.49 | $10.18 | $10.46 | $10.46 | 2,273,400 |
| 2025-05-19 | $10.12 | $10.42 | $10.09 | $10.27 | $10.27 | 2,639,900 |
| 2025-05-16 | $10.10 | $10.17 | $9.91 | $10.12 | $10.12 | 1,956,350 |
| 2025-05-15 | $10.01 | $10.13 | $9.85 | $10.05 | $10.05 | 1,730,300 |
| 2025-05-14 | $9.99 | $10.07 | $9.88 | $9.98 | $9.98 | 2,144,800 |
| 2025-05-13 | $10.11 | $10.18 | $9.90 | $9.98 | $9.98 | 2,489,300 |
| 2025-05-12 | $10.05 | $10.29 | $9.95 | $10.03 | $10.03 | 2,013,400 |
| 2025-05-09 | $10.05 | $10.13 | $9.93 | $10.03 | $10.03 | 2,292,500 |
| 2025-05-08 | $9.94 | $10.16 | $9.82 | $10.09 | $10.09 | 3,978,200 |
| 2025-05-07 | $9.78 | $10.07 | $9.77 | $9.95 | $9.95 | 4,323,300 |
| 2025-05-06 | $9.45 | $9.88 | $9.36 | $9.78 | $9.78 | 5,038,900 |
| 2025-04-30 | $9.14 | $9.37 | $8.92 | $9.26 | $9.26 | 3,509,400 |
| 2025-04-29 | $8.47 | $8.87 | $8.40 | $8.84 | $8.84 | 2,417,600 |
| 2025-04-28 | $8.75 | $8.76 | $8.40 | $8.55 | $8.55 | 2,096,800 |
| 2025-04-25 | $8.75 | $8.84 | $8.69 | $8.75 | $8.75 | 1,292,800 |
| 2025-04-24 | $8.83 | $8.90 | $8.62 | $8.75 | $8.75 | 1,624,800 |
| 2025-04-23 | $8.78 | $8.94 | $8.74 | $8.86 | $8.86 | 1,715,400 |
| 2025-04-22 | $8.82 | $8.87 | $8.66 | $8.78 | $8.78 | 1,635,200 |
| 2025-04-21 | $8.69 | $8.85 | $8.55 | $8.84 | $8.84 | 1,859,410 |
| 2025-04-18 | $9.00 | $9.00 | $8.51 | $8.69 | $8.69 | 1,845,400 |
| 2025-04-17 | $8.60 | $8.88 | $8.51 | $8.75 | $8.75 | 1,554,500 |
| 2025-04-16 | $8.76 | $8.76 | $8.42 | $8.60 | $8.60 | 2,432,600 |
| 2025-04-15 | $8.68 | $8.83 | $8.65 | $8.80 | $8.80 | 1,744,500 |
| 2025-04-14 | $8.57 | $8.84 | $8.57 | $8.68 | $8.68 | 2,322,700 |
| 2025-04-11 | $8.54 | $8.82 | $8.43 | $8.55 | $8.55 | 2,883,700 |
| 2025-04-10 | $8.69 | $8.85 | $8.38 | $8.66 | $8.66 | 2,725,300 |
| 2025-04-09 | $7.95 | $8.41 | $7.35 | $8.32 | $8.32 | 3,458,500 |
| 2025-04-08 | $8.15 | $8.48 | $7.78 | $7.95 | $7.95 | 3,734,900 |
| 2025-04-07 | $9.00 | $9.00 | $8.40 | $8.40 | $8.40 | 1,440,900 |
| 2025-04-03 | $9.22 | $9.38 | $9.21 | $9.33 | $9.33 | 1,844,990 |
| 2025-04-02 | $9.35 | $9.50 | $9.27 | $9.30 | $9.30 | 1,633,400 |
| 2025-04-01 | $9.10 | $9.48 | $9.10 | $9.38 | $9.38 | 1,996,650 |
| 2025-03-31 | $9.17 | $9.21 | $8.92 | $9.12 | $9.12 | 2,541,300 |
| 2025-03-28 | $9.32 | $9.33 | $9.15 | $9.18 | $9.18 | 2,456,150 |
| 2025-03-27 | $9.42 | $9.47 | $9.20 | $9.30 | $9.30 | 3,027,400 |
| 2025-03-26 | $9.06 | $9.46 | $9.06 | $9.42 | $9.42 | 3,102,900 |
| 2025-03-25 | $9.05 | $9.25 | $8.91 | $9.15 | $9.15 | 3,546,800 |
| 2025-03-24 | $9.47 | $9.56 | $8.83 | $9.06 | $9.06 | 4,186,290 |
| 2025-03-21 | $9.73 | $9.76 | $9.46 | $9.52 | $9.52 | 2,982,730 |
| 2025-03-20 | $9.87 | $9.89 | $9.67 | $9.78 | $9.78 | 2,940,300 |
| 2025-03-19 | $9.79 | $10.04 | $9.73 | $9.86 | $9.86 | 5,148,290 |
| 2025-03-18 | $9.58 | $10.10 | $9.53 | $9.85 | $9.85 | 6,289,850 |
| 2025-03-17 | $9.57 | $9.68 | $9.49 | $9.52 | $9.52 | 3,868,150 |
| 2025-03-14 | $9.46 | $9.52 | $9.30 | $9.52 | $9.52 | 3,648,950 |
| 2025-03-13 | $9.63 | $9.77 | $9.36 | $9.52 | $9.52 | 4,146,600 |
| 2025-03-12 | $9.56 | $9.70 | $9.53 | $9.66 | $9.66 | 3,826,500 |
| 2025-03-11 | $9.58 | $9.66 | $9.43 | $9.56 | $9.56 | 3,439,500 |
| 2025-03-10 | $9.55 | $9.71 | $9.45 | $9.71 | $9.71 | 6,000,100 |
| 2025-03-07 | $9.64 | $9.70 | $9.41 | $9.50 | $9.50 | 7,767,030 |
| 2025-03-06 | $9.99 | $10.05 | $9.67 | $9.83 | $9.83 | 13,669,230 |
| 2025-03-05 | $10.06 | $11.13 | $9.82 | $9.99 | $9.99 | 18,455,590 |
| 2025-03-04 | $9.29 | $10.32 | $9.29 | $10.32 | $10.32 | 7,151,830 |
| 2025-03-03 | $9.19 | $9.49 | $9.03 | $9.38 | $9.38 | 4,407,200 |
| 2025-02-28 | $9.22 | $9.30 | $8.97 | $9.02 | $9.02 | 3,132,500 |
| 2025-02-27 | $9.24 | $9.56 | $9.16 | $9.30 | $9.30 | 2,676,300 |
| 2025-02-26 | $9.34 | $9.50 | $9.17 | $9.25 | $9.25 | 3,131,000 |
| 2025-02-25 | $9.00 | $9.53 | $8.99 | $9.29 | $9.29 | 3,599,400 |
| 2025-02-24 | $9.00 | $9.45 | $8.75 | $9.15 | $9.15 | 3,488,970 |
| 2025-02-20 | $8.88 | $8.99 | $8.84 | $8.94 | $8.94 | 1,466,810 |
| 2025-02-19 | $8.82 | $9.04 | $8.71 | $8.93 | $8.93 | 2,128,590 |
| 2025-02-18 | $8.95 | $9.08 | $8.75 | $8.84 | $8.84 | 2,912,810 |
| 2025-02-17 | $8.75 | $9.05 | $8.72 | $8.92 | $8.92 | 2,544,000 |
| 2025-02-14 | $8.64 | $8.85 | $8.62 | $8.70 | $8.70 | 1,280,700 |
| 2025-02-13 | $8.83 | $8.89 | $8.70 | $8.72 | $8.72 | 1,363,260 |
| 2025-02-12 | $8.86 | $9.02 | $8.74 | $8.85 | $8.85 | 1,896,600 |
| 2025-02-11 | $9.12 | $9.12 | $8.75 | $8.88 | $8.88 | 2,179,500 |
| 2025-02-10 | $8.80 | $9.03 | $8.61 | $9.02 | $9.02 | 2,211,080 |
| 2025-02-07 | $8.69 | $8.82 | $8.50 | $8.73 | $8.73 | 2,763,780 |
| 2025-02-06 | $8.39 | $8.68 | $8.27 | $8.65 | $8.65 | 3,243,900 |
| 2025-02-05 | $8.23 | $8.55 | $8.11 | $8.38 | $8.38 | 2,624,160 |
| 2025-01-27 | $7.94 | $8.43 | $7.94 | $8.07 | $8.07 | 2,083,300 |
| 2025-01-24 | $8.05 | $8.26 | $7.96 | $8.22 | $8.22 | 2,292,000 |
| 2025-01-23 | $8.07 | $8.28 | $8.01 | $8.09 | $8.09 | 2,475,700 |
| 2025-01-22 | $7.95 | $8.05 | $7.80 | $7.92 | $7.92 | 2,246,500 |
| 2025-01-21 | $8.39 | $8.44 | $7.88 | $7.98 | $7.98 | 4,208,000 |
| 2025-01-20 | $8.11 | $8.50 | $7.92 | $8.37 | $8.37 | 3,673,200 |
| 2025-01-17 | $8.25 | $8.31 | $7.98 | $8.11 | $8.11 | 1,996,300 |
| 2025-01-16 | $8.32 | $8.51 | $8.19 | $8.27 | $8.27 | 2,141,300 |
| 2025-01-15 | $8.25 | $8.36 | $8.16 | $8.27 | $8.27 | 2,479,440 |
| 2025-01-14 | $7.74 | $8.28 | $7.69 | $8.24 | $8.24 | 3,202,200 |
| 2025-01-13 | $7.43 | $7.85 | $7.32 | $7.69 | $7.69 | 2,919,600 |
| 2025-01-09 | $7.95 | $8.08 | $7.81 | $8.01 | $8.01 | 1,944,900 |
| 2025-01-08 | $8.10 | $8.22 | $7.62 | $7.95 | $7.95 | 3,030,100 |
| 2025-01-07 | $7.63 | $8.06 | $7.59 | $8.06 | $8.06 | 2,838,690 |
| 2025-01-06 | $7.57 | $7.71 | $7.21 | $7.58 | $7.58 | 3,199,100 |
| 2025-01-03 | $8.19 | $8.23 | $7.53 | $7.58 | $7.58 | 4,333,140 |
| 2025-01-02 | $8.27 | $8.46 | $8.03 | $8.13 | $8.13 | 3,694,460 |
| 2024-12-31 | $8.27 | $8.46 | $8.08 | $8.10 | $8.10 | 2,850,780 |
| 2024-12-30 | $8.53 | $8.54 | $8.03 | $8.27 | $8.27 | 3,314,400 |
| 2024-12-27 | $8.58 | $8.76 | $8.37 | $8.53 | $8.53 | 2,424,090 |
| 2024-12-26 | $8.28 | $8.71 | $8.24 | $8.41 | $8.41 | 4,068,320 |
| 2024-12-25 | $8.48 | $8.55 | $8.04 | $8.18 | $8.18 | 3,685,200 |
| 2024-12-24 | $8.72 | $8.80 | $8.29 | $8.50 | $8.50 | 4,361,800 |
| 2024-12-23 | $9.53 | $9.64 | $8.58 | $8.58 | $8.58 | 5,009,850 |
| 2024-12-20 | $9.28 | $9.63 | $9.20 | $9.53 | $9.53 | 2,645,400 |
| 2024-12-19 | $9.22 | $9.30 | $9.05 | $9.24 | $9.24 | 2,426,260 |
| 2024-12-18 | $9.54 | $9.62 | $9.17 | $9.30 | $9.30 | 3,427,900 |
| 2024-12-17 | $10.48 | $10.48 | $9.50 | $9.54 | $9.54 | 4,048,350 |
| 2024-12-16 | $10.40 | $10.54 | $10.36 | $10.43 | $10.43 | 2,424,100 |
| 2024-12-13 | $10.60 | $10.60 | $10.40 | $10.42 | $10.42 | 1,855,100 |
| 2024-12-12 | $10.37 | $10.64 | $10.33 | $10.60 | $10.60 | 3,504,000 |
| 2024-12-11 | $10.15 | $10.39 | $10.15 | $10.37 | $10.37 | 4,030,690 |
| 2024-12-10 | $10.58 | $10.58 | $10.19 | $10.22 | $10.22 | 2,602,880 |
| 2024-12-09 | $10.33 | $10.62 | $10.17 | $10.28 | $10.28 | 3,142,990 |
| 2024-12-06 | $10.35 | $10.38 | $10.08 | $10.32 | $10.32 | 2,080,000 |
| 2024-12-05 | $10.12 | $10.29 | $10.01 | $10.29 | $10.29 | 2,262,700 |
| 2024-12-04 | $10.21 | $10.40 | $10.05 | $10.12 | $10.12 | 2,400,800 |
| 2024-12-03 | $10.35 | $10.44 | $10.16 | $10.29 | $10.29 | 4,033,600 |
| 2024-12-02 | $10.15 | $10.50 | $9.95 | $10.40 | $10.40 | 5,672,610 |
| 2024-11-29 | $10.05 | $10.19 | $9.86 | $10.02 | $10.02 | 2,214,910 |
| 2024-11-28 | $9.85 | $10.31 | $9.79 | $9.95 | $9.95 | 3,497,100 |
| 2024-11-27 | $9.78 | $9.78 | $9.27 | $9.71 | $9.71 | 2,140,000 |
| 2024-11-26 | $9.93 | $10.06 | $9.73 | $9.79 | $9.79 | 1,901,200 |
| 2024-11-25 | $9.49 | $9.95 | $9.49 | $9.91 | $9.91 | 2,452,700 |
| 2024-11-22 | $10.07 | $10.08 | $9.43 | $9.49 | $9.49 | 2,291,300 |
| 2024-11-21 | $10.05 | $10.15 | $9.86 | $9.99 | $9.99 | 2,320,500 |
| 2024-11-20 | $9.67 | $10.07 | $9.60 | $9.99 | $9.99 | 2,622,100 |
| 2024-11-19 | $9.44 | $9.68 | $9.25 | $9.65 | $9.65 | 2,565,100 |
| 2024-11-18 | $9.81 | $10.00 | $9.34 | $9.45 | $9.45 | 3,545,600 |
| 2024-11-15 | $9.99 | $10.16 | $9.70 | $9.70 | $9.70 | 3,192,300 |
| 2024-11-14 | $10.38 | $10.64 | $10.05 | $10.05 | $10.05 | 3,396,490 |
| 2024-11-13 | $10.29 | $10.44 | $10.00 | $10.38 | $10.38 | 3,782,500 |
| 2024-11-12 | $10.36 | $10.58 | $10.15 | $10.30 | $10.30 | 4,322,830 |
| 2024-11-11 | $10.00 | $10.35 | $9.91 | $10.30 | $10.30 | 4,447,930 |
| 2024-11-08 | $10.22 | $10.28 | $9.83 | $9.99 | $9.99 | 4,972,100 |
| 2024-11-07 | $9.74 | $10.18 | $9.74 | $10.13 | $10.13 | 3,707,500 |
| 2024-11-06 | $9.95 | $10.16 | $9.88 | $9.97 | $9.97 | 3,742,500 |
| 2024-11-05 | $9.81 | $10.06 | $9.81 | $10.00 | $10.00 | 4,913,000 |
| 2024-11-04 | $9.75 | $10.05 | $9.54 | $9.85 | $9.85 | 3,425,790 |
| 2024-11-01 | $10.15 | $10.24 | $9.60 | $9.71 | $9.71 | 4,968,800 |
| 2024-10-31 | $10.27 | $10.30 | $9.95 | $10.26 | $10.26 | 6,120,100 |
| 2024-10-30 | $10.49 | $10.69 | $10.16 | $10.34 | $10.34 | 6,189,580 |
| 2024-10-29 | $11.00 | $11.00 | $10.30 | $10.32 | $10.32 | 9,258,190 |
| 2024-10-28 | $10.63 | $11.20 | $10.36 | $11.05 | $11.05 | 12,114,970 |
| 2024-10-25 | $10.18 | $10.93 | $10.18 | $10.70 | $10.70 | 10,166,990 |
| 2024-10-24 | $10.20 | $10.50 | $9.99 | $10.21 | $10.21 | 8,009,660 |
| 2024-10-23 | $10.10 | $10.77 | $9.95 | $10.28 | $10.28 | 15,128,000 |
| 2024-10-22 | $8.96 | $9.86 | $8.83 | $9.86 | $9.86 | 11,571,620 |
| 2024-10-21 | $8.70 | $9.02 | $8.66 | $8.96 | $8.96 | 5,380,500 |
| 2024-10-18 | $8.65 | $8.98 | $8.53 | $8.73 | $8.73 | 5,599,000 |
| 2024-10-17 | $8.49 | $8.97 | $8.45 | $8.65 | $8.65 | 5,971,400 |
| 2024-10-16 | $8.20 | $8.49 | $8.14 | $8.43 | $8.43 | 3,605,000 |
| 2024-10-15 | $8.40 | $8.63 | $8.29 | $8.38 | $8.38 | 3,875,300 |
| 2024-10-14 | $8.26 | $8.46 | $8.23 | $8.46 | $8.46 | 3,860,590 |
| 2024-10-11 | $8.39 | $8.52 | $8.12 | $8.26 | $8.26 | 4,143,100 |
| 2024-10-10 | $8.45 | $8.70 | $8.20 | $8.43 | $8.43 | 5,898,050 |
| 2024-10-09 | $9.20 | $9.21 | $8.40 | $8.40 | $8.40 | 8,111,940 |
| 2024-10-08 | $9.90 | $9.90 | $8.76 | $9.33 | $9.33 | 13,004,290 |
| 2024-09-30 | $8.51 | $9.15 | $8.35 | $9.02 | $9.02 | 13,232,670 |
| 2024-09-27 | $8.18 | $8.60 | $8.11 | $8.40 | $8.40 | 8,497,800 |
| 2024-09-26 | $8.18 | $8.27 | $8.06 | $8.18 | $8.18 | 9,232,570 |
| 2024-09-25 | $8.07 | $8.19 | $7.88 | $8.04 | $8.04 | 9,456,690 |
| 2024-09-24 | $7.71 | $8.33 | $7.64 | $8.09 | $8.09 | 9,523,300 |
| 2024-09-23 | $7.71 | $7.86 | $7.62 | $7.72 | $7.72 | 6,328,390 |
| 2024-09-20 | $8.00 | $8.02 | $7.61 | $7.63 | $7.63 | 9,597,520 |
| 2024-09-19 | $7.20 | $7.88 | $7.10 | $7.88 | $7.88 | 7,732,620 |
| 2024-09-18 | $7.57 | $7.63 | $7.11 | $7.16 | $7.16 | 7,340,300 |
| 2024-09-13 | $7.92 | $8.24 | $7.36 | $7.60 | $7.60 | 8,967,290 |
| 2024-09-12 | $8.14 | $8.29 | $7.81 | $7.89 | $7.89 | 12,420,690 |
| 2024-09-11 | $7.81 | $8.84 | $7.60 | $8.60 | $8.60 | 15,833,200 |
| 2024-09-10 | $9.31 | $9.31 | $8.09 | $8.14 | $8.14 | 19,499,180 |
| 2024-09-09 | $8.38 | $8.46 | $8.20 | $8.46 | $8.46 | 4,908,530 |
| 2024-09-06 | $7.30 | $7.69 | $7.10 | $7.69 | $7.69 | 5,591,260 |
| 2024-09-04 | $6.99 | $6.99 | $6.98 | $6.99 | $6.99 | 3,694,800 |
| 2024-09-03 | $6.99 | $7.00 | $6.98 | $6.98 | $6.98 | 2,663,100 |
| 2024-09-02 | $7.00 | $7.00 | $6.98 | $6.99 | $6.99 | 3,889,900 |
| 2024-08-30 | $6.98 | $7.00 | $6.97 | $6.99 | $6.99 | 3,687,210 |
| 2024-08-29 | $6.97 | $6.98 | $6.97 | $6.97 | $6.97 | 2,513,860 |
| 2024-08-28 | $6.97 | $6.98 | $6.96 | $6.98 | $6.98 | 2,102,410 |
| 2024-08-27 | $6.97 | $6.98 | $6.96 | $6.97 | $6.97 | 2,036,100 |
| 2024-08-26 | $6.96 | $6.98 | $6.95 | $6.97 | $6.97 | 3,389,810 |
| 2024-08-23 | $6.98 | $6.99 | $6.95 | $6.97 | $6.97 | 5,000,700 |
| 2024-08-22 | $6.96 | $7.09 | $6.94 | $6.99 | $6.99 | 6,649,800 |
| 2024-08-21 | $6.95 | $6.95 | $6.94 | $6.95 | $6.95 | 1,576,400 |
| 2024-08-20 | $6.95 | $6.96 | $6.94 | $6.94 | $6.94 | 2,676,700 |
| 2024-08-19 | $6.94 | $6.96 | $6.94 | $6.95 | $6.95 | 1,933,300 |
| 2024-08-16 | $6.95 | $6.97 | $6.93 | $6.93 | $6.93 | 1,619,900 |
| 2024-08-15 | $6.93 | $6.95 | $6.91 | $6.95 | $6.95 | 2,333,400 |
| 2024-08-14 | $6.94 | $6.95 | $6.91 | $6.93 | $6.93 | 1,997,000 |
| 2024-08-13 | $6.91 | $6.95 | $6.90 | $6.94 | $6.94 | 1,853,400 |
| 2024-08-12 | $6.93 | $6.95 | $6.91 | $6.92 | $6.92 | 2,132,200 |
| 2024-08-09 | $6.94 | $6.97 | $6.93 | $6.93 | $6.93 | 1,403,500 |
| 2024-08-08 | $6.91 | $6.95 | $6.89 | $6.94 | $6.94 | 1,635,900 |
| 2024-08-07 | $6.90 | $6.94 | $6.89 | $6.91 | $6.91 | 1,423,900 |
| 2024-08-06 | $6.89 | $6.90 | $6.86 | $6.90 | $6.90 | 1,679,800 |
| 2024-08-05 | $6.85 | $6.95 | $6.85 | $6.87 | $6.87 | 2,886,170 |
| 2024-08-02 | $6.99 | $6.99 | $6.87 | $6.88 | $6.88 | 5,701,700 |
| 2024-08-01 | $6.91 | $7.00 | $6.90 | $6.97 | $6.97 | 3,408,600 |
| 2024-07-31 | $6.84 | $6.91 | $6.81 | $6.89 | $6.89 | 2,913,900 |
| 2024-07-30 | $6.74 | $6.85 | $6.73 | $6.85 | $6.85 | 3,490,670 |
| 2024-07-29 | $6.72 | $6.75 | $6.70 | $6.75 | $6.75 | 2,056,770 |
| 2024-07-26 | $6.73 | $6.73 | $6.70 | $6.73 | $6.73 | 1,189,400 |
| 2024-07-25 | $6.72 | $6.74 | $6.70 | $6.73 | $6.73 | 1,659,070 |
| 2024-07-24 | $6.71 | $6.73 | $6.67 | $6.72 | $6.72 | 3,488,200 |
| 2024-07-23 | $6.77 | $6.79 | $6.71 | $6.71 | $6.71 | 2,401,200 |
| 2024-07-22 | $6.69 | $6.79 | $6.69 | $6.79 | $6.79 | 3,330,100 |
| 2024-07-19 | $6.70 | $6.71 | $6.68 | $6.71 | $6.71 | 1,339,000 |
| 2024-07-18 | $6.68 | $6.71 | $6.65 | $6.71 | $6.71 | 2,231,000 |
| 2024-07-17 | $6.70 | $6.71 | $6.66 | $6.70 | $6.70 | 1,529,700 |
| 2024-07-16 | $6.72 | $6.73 | $6.70 | $6.70 | $6.70 | 1,700,790 |
| 2024-07-15 | $6.72 | $6.75 | $6.71 | $6.72 | $6.72 | 1,997,410 |
| 2024-07-12 | $6.72 | $6.76 | $6.71 | $6.73 | $6.73 | 2,022,700 |
| 2024-07-11 | $6.73 | $6.75 | $6.71 | $6.75 | $6.75 | 2,659,100 |
| 2024-07-10 | $6.74 | $6.74 | $6.70 | $6.71 | $6.71 | 1,995,800 |
| 2024-07-09 | $6.74 | $6.76 | $6.68 | $6.76 | $6.76 | 4,268,000 |
| 2024-07-08 | $6.73 | $6.78 | $6.72 | $6.74 | $6.74 | 3,833,000 |
| 2024-07-05 | $6.73 | $6.79 | $6.72 | $6.74 | $6.74 | 3,406,200 |
| 2024-07-04 | $6.71 | $6.84 | $6.71 | $6.72 | $6.72 | 6,375,300 |
| 2024-07-03 | $6.93 | $7.12 | $6.74 | $6.78 | $6.78 | 9,661,800 |
| 2024-07-02 | $6.31 | $6.51 | $6.27 | $6.47 | $6.47 | 2,108,900 |
| 2024-07-01 | $6.35 | $6.41 | $6.17 | $6.30 | $6.30 | 2,359,800 |
| 2024-06-28 | $6.16 | $6.52 | $6.16 | $6.35 | $6.35 | 3,344,300 |
| 2024-06-27 | $6.25 | $6.42 | $6.18 | $6.18 | $6.18 | 2,227,000 |
| 2024-06-26 | $5.83 | $6.32 | $5.83 | $6.29 | $6.29 | 2,436,600 |
| 2024-06-25 | $6.04 | $6.19 | $5.95 | $6.08 | $6.08 | 2,181,300 |
| 2024-06-24 | $6.13 | $6.20 | $5.92 | $5.95 | $5.95 | 2,635,600 |
| 2024-06-21 | $6.23 | $6.32 | $6.17 | $6.20 | $6.20 | 1,680,200 |
| 2024-06-20 | $6.47 | $6.52 | $6.26 | $6.27 | $6.27 | 2,129,100 |
| 2024-06-19 | $6.52 | $6.60 | $6.43 | $6.52 | $6.52 | 1,982,800 |
| 2024-06-18 | $6.39 | $6.56 | $6.30 | $6.52 | $6.52 | 2,484,300 |
| 2024-06-17 | $6.49 | $6.49 | $6.31 | $6.34 | $6.34 | 1,914,400 |
| 2024-06-14 | $6.47 | $6.58 | $6.37 | $6.49 | $6.49 | 1,997,900 |
| 2024-06-13 | $6.58 | $6.63 | $6.41 | $6.47 | $6.47 | 2,617,900 |
| 2024-06-12 | $6.28 | $6.63 | $6.26 | $6.60 | $6.60 | 3,126,400 |
| 2024-06-11 | $6.46 | $6.48 | $6.20 | $6.31 | $6.31 | 2,711,900 |
| 2024-06-07 | $6.07 | $6.52 | $6.07 | $6.48 | $6.48 | 4,190,400 |
| 2024-06-06 | $6.53 | $6.61 | $6.03 | $6.07 | $6.07 | 4,229,000 |
| 2024-06-05 | $6.54 | $6.60 | $6.42 | $6.43 | $6.43 | 2,629,800 |
| 2024-06-04 | $6.65 | $6.70 | $6.44 | $6.61 | $6.61 | 3,839,900 |
| 2024-06-03 | $7.12 | $7.12 | $6.62 | $6.75 | $6.75 | 4,879,700 |
| 2024-05-31 | $7.10 | $7.18 | $6.84 | $7.12 | $7.12 | 3,848,100 |
| 2024-05-30 | $7.43 | $7.45 | $7.00 | $7.04 | $7.04 | 5,257,510 |
| 2024-05-29 | $7.19 | $7.54 | $7.18 | $7.42 | $7.42 | 4,142,100 |
| 2024-05-28 | $7.33 | $7.45 | $7.23 | $7.26 | $7.26 | 2,803,700 |
| 2024-05-27 | $7.38 | $7.45 | $7.21 | $7.36 | $7.36 | 3,298,100 |
| 2024-05-24 | $7.58 | $7.61 | $7.31 | $7.31 | $7.31 | 4,765,700 |
| 2024-05-23 | $7.88 | $7.92 | $7.49 | $7.50 | $7.50 | 6,036,060 |
| 2024-05-22 | $7.91 | $8.03 | $7.72 | $7.96 | $7.96 | 6,754,500 |
| 2024-05-21 | $7.91 | $8.40 | $7.84 | $8.05 | $8.05 | 9,931,320 |
| 2024-05-20 | $7.85 | $8.04 | $7.76 | $8.00 | $8.00 | 8,474,380 |
| 2024-05-17 | $7.98 | $8.00 | $7.66 | $7.99 | $7.99 | 11,807,500 |
| 2024-05-16 | $8.41 | $8.43 | $7.92 | $7.95 | $7.95 | 19,429,700 |
| 2024-05-15 | $7.88 | $8.64 | $7.85 | $8.64 | $8.64 | 15,491,700 |
| 2024-05-14 | $7.14 | $7.85 | $7.14 | $7.85 | $7.85 | 6,176,640 |
| 2024-05-13 | $7.57 | $7.59 | $7.03 | $7.14 | $7.14 | 8,336,020 |
| 2024-05-10 | $8.11 | $8.15 | $7.57 | $7.64 | $7.64 | 14,426,990 |
| 2024-05-09 | $7.49 | $8.11 | $7.45 | $8.11 | $8.11 | 6,638,300 |
| 2024-05-08 | $7.49 | $7.80 | $7.31 | $7.37 | $7.37 | 2,982,120 |
| 2024-05-07 | $7.75 | $7.75 | $7.41 | $7.51 | $7.51 | 3,962,820 |
| 2024-05-06 | $7.25 | $7.81 | $7.23 | $7.61 | $7.61 | 5,720,900 |
| 2024-04-30 | $7.37 | $7.52 | $7.02 | $7.16 | $7.16 | 3,944,300 |
| 2024-04-29 | $6.89 | $7.47 | $6.83 | $7.35 | $7.35 | 4,617,800 |
| 2024-04-26 | $6.87 | $6.97 | $6.65 | $6.88 | $6.88 | 2,440,240 |
| 2024-04-25 | $6.72 | $6.86 | $6.57 | $6.82 | $6.82 | 2,294,800 |
| 2024-04-24 | $6.50 | $6.72 | $6.47 | $6.68 | $6.68 | 2,808,340 |
| 2024-04-23 | $6.25 | $6.56 | $6.25 | $6.48 | $6.48 | 3,893,290 |
| 2024-04-22 | $6.44 | $6.50 | $6.10 | $6.23 | $6.23 | 3,438,320 |
| 2024-04-19 | $6.58 | $6.72 | $6.40 | $6.44 | $6.44 | 3,607,250 |
| 2024-04-18 | $6.71 | $6.85 | $6.30 | $6.60 | $6.60 | 5,434,240 |
| 2024-04-17 | $6.01 | $6.76 | $6.01 | $6.72 | $6.72 | 7,731,650 |
| 2024-04-16 | $6.70 | $6.74 | $6.39 | $6.39 | $6.39 | 1,134,700 |
| 2024-04-15 | $7.74 | $7.88 | $7.10 | $7.10 | $7.10 | 6,123,150 |
| 2024-04-12 | $8.13 | $8.26 | $7.88 | $7.89 | $7.89 | 4,623,050 |
| 2024-04-11 | $8.09 | $8.29 | $7.81 | $8.14 | $8.14 | 6,920,690 |
| 2024-04-10 | $8.60 | $8.65 | $8.05 | $8.13 | $8.13 | 12,668,230 |
| 2024-04-09 | $8.16 | $8.99 | $8.12 | $8.61 | $8.61 | 13,773,160 |
| 2024-04-08 | $8.60 | $8.67 | $8.13 | $8.17 | $8.17 | 4,564,930 |
| 2024-04-03 | $8.67 | $8.75 | $8.46 | $8.68 | $8.68 | 4,785,440 |
| 2024-04-02 | $8.62 | $8.77 | $8.55 | $8.69 | $8.69 | 3,052,730 |
| 2024-04-01 | $8.46 | $8.60 | $8.36 | $8.56 | $8.56 | 2,895,570 |
| 2024-03-29 | $8.19 | $8.43 | $8.19 | $8.36 | $8.36 | 2,785,730 |
| 2024-03-28 | $7.95 | $8.29 | $7.95 | $8.23 | $8.23 | 3,010,450 |
| 2024-03-27 | $8.26 | $8.26 | $7.94 | $7.95 | $7.95 | 3,355,900 |
| 2024-03-26 | $8.12 | $8.35 | $8.00 | $8.26 | $8.26 | 3,285,800 |
| 2024-03-25 | $8.43 | $8.43 | $8.06 | $8.12 | $8.12 | 3,390,300 |
| 2024-03-22 | $8.67 | $8.78 | $8.31 | $8.36 | $8.36 | 4,673,700 |
| 2024-03-21 | $8.53 | $8.82 | $8.45 | $8.66 | $8.66 | 4,979,400 |
| 2024-03-20 | $8.27 | $8.53 | $8.25 | $8.53 | $8.53 | 3,710,100 |
| 2024-03-19 | $8.26 | $8.37 | $8.19 | $8.22 | $8.22 | 3,665,700 |
| 2024-03-18 | $8.15 | $8.40 | $8.05 | $8.25 | $8.25 | 3,841,200 |
| 2024-03-15 | $7.80 | $8.09 | $7.75 | $8.04 | $8.04 | 3,901,600 |
| 2024-03-14 | $7.81 | $7.89 | $7.68 | $7.84 | $7.84 | 3,776,900 |
| 2024-03-13 | $7.78 | $7.90 | $7.70 | $7.80 | $7.80 | 4,339,800 |
| 2024-03-12 | $7.73 | $7.80 | $7.60 | $7.78 | $7.78 | 5,154,050 |
| 2024-03-11 | $7.25 | $7.74 | $7.22 | $7.73 | $7.73 | 5,908,300 |
| 2024-03-08 | $7.27 | $7.35 | $7.13 | $7.25 | $7.25 | 2,692,500 |
| 2024-03-07 | $7.37 | $7.45 | $7.24 | $7.27 | $7.27 | 3,187,000 |
| 2024-03-06 | $6.97 | $7.34 | $6.93 | $7.27 | $7.27 | 4,005,000 |
| 2024-03-05 | $7.29 | $7.29 | $6.90 | $6.97 | $6.97 | 3,930,900 |
| 2024-03-04 | $7.40 | $7.70 | $7.08 | $7.27 | $7.27 | 4,574,700 |
| 2024-03-01 | $7.42 | $7.55 | $7.27 | $7.39 | $7.39 | 4,784,880 |
| 2024-02-29 | $6.82 | $7.44 | $6.82 | $7.33 | $7.33 | 6,367,260 |
| 2024-02-28 | $7.99 | $8.39 | $7.19 | $7.19 | $7.19 | 9,653,570 |
| 2024-02-27 | $7.66 | $7.99 | $7.55 | $7.99 | $7.99 | 4,295,440 |
| 2024-02-26 | $7.50 | $7.93 | $7.38 | $7.66 | $7.66 | 6,435,700 |
| 2024-02-23 | $7.17 | $7.48 | $7.05 | $7.44 | $7.44 | 6,539,460 |
| 2024-02-22 | $6.90 | $7.10 | $6.56 | $7.04 | $7.04 | 9,465,210 |
| 2024-02-21 | $6.26 | $6.90 | $6.20 | $6.90 | $6.90 | 5,988,570 |
| 2024-02-20 | $6.07 | $6.30 | $6.07 | $6.27 | $6.27 | 5,413,550 |
| 2024-02-19 | $5.82 | $6.21 | $5.82 | $6.15 | $6.15 | 6,696,210 |
| 2024-02-08 | $5.35 | $5.90 | $5.05 | $5.79 | $5.79 | 14,362,560 |
| 2024-02-07 | $6.14 | $6.20 | $5.61 | $5.61 | $5.61 | 5,720,000 |
| 2024-02-06 | $6.23 | $6.37 | $6.23 | $6.23 | $6.23 | 7,796,200 |
| 2024-02-05 | $7.58 | $7.58 | $6.92 | $6.92 | $6.92 | 1,480,800 |
| 2024-02-02 | $8.32 | $8.52 | $7.55 | $7.69 | $7.69 | 5,125,100 |
| 2024-02-01 | $8.70 | $8.70 | $8.10 | $8.39 | $8.39 | 3,666,440 |
| 2024-01-31 | $9.48 | $9.48 | $8.59 | $8.69 | $8.69 | 3,520,940 |
| 2024-01-30 | $9.71 | $9.86 | $9.29 | $9.34 | $9.34 | 2,787,800 |
| 2024-01-29 | $10.39 | $10.57 | $9.90 | $9.92 | $9.92 | 3,918,680 |
| 2024-01-26 | $10.55 | $10.74 | $10.41 | $10.50 | $10.50 | 2,976,000 |
| 2024-01-25 | $9.84 | $10.48 | $9.72 | $10.47 | $10.47 | 3,316,000 |
| 2024-01-24 | $9.82 | $9.97 | $9.45 | $9.84 | $9.84 | 3,564,310 |
| 2024-01-23 | $9.87 | $9.90 | $9.28 | $9.77 | $9.77 | 5,174,710 |
| 2024-01-22 | $10.95 | $10.99 | $9.90 | $9.95 | $9.95 | 4,023,500 |
| 2024-01-19 | $11.14 | $11.29 | $10.95 | $10.99 | $10.99 | 2,305,540 |
| 2024-01-18 | $11.33 | $11.54 | $10.80 | $11.15 | $11.15 | 3,120,600 |
| 2024-01-17 | $11.81 | $11.81 | $11.31 | $11.38 | $11.38 | 2,546,900 |
| 2024-01-16 | $11.76 | $11.83 | $11.50 | $11.69 | $11.69 | 2,237,300 |
| 2024-01-15 | $11.82 | $11.82 | $11.48 | $11.63 | $11.63 | 1,731,100 |
| 2024-01-12 | $11.89 | $11.93 | $11.66 | $11.75 | $11.75 | 2,848,600 |
| 2024-01-11 | $11.62 | $11.91 | $11.47 | $11.84 | $11.84 | 2,166,900 |
| 2024-01-10 | $11.73 | $11.85 | $11.43 | $11.62 | $11.62 | 2,515,000 |
| 2024-01-09 | $11.47 | $11.82 | $11.46 | $11.67 | $11.67 | 2,916,600 |
| 2024-01-08 | $11.65 | $11.76 | $11.38 | $11.40 | $11.40 | 2,334,200 |
| 2024-01-05 | $11.96 | $11.99 | $11.61 | $11.70 | $11.70 | 2,826,100 |
| 2024-01-04 | $11.87 | $11.95 | $11.80 | $11.87 | $11.87 | 2,751,200 |
| 2024-01-03 | $11.88 | $11.93 | $11.74 | $11.84 | $11.84 | 2,471,000 |
| 2024-01-02 | $11.92 | $12.12 | $11.84 | $11.90 | $11.90 | 4,352,900 |
| 2024-01-01 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2023-12-29 | $11.77 | $11.95 | $11.72 | $11.92 | $11.92 | 3,686,940 |
| 2023-12-28 | $10.93 | $11.85 | $10.91 | $11.85 | $11.85 | 5,097,600 |
| 2023-12-27 | $10.97 | $11.18 | $10.83 | $11.02 | $11.02 | 2,510,030 |
| 2023-12-26 | $11.12 | $11.18 | $10.91 | $11.01 | $11.01 | 2,279,400 |
| 2023-12-25 | $11.44 | $11.46 | $11.03 | $11.18 | $11.18 | 3,310,400 |
| 2023-12-22 | $11.67 | $11.76 | $11.36 | $11.47 | $11.47 | 2,854,500 |
| 2023-12-21 | $11.35 | $11.74 | $11.17 | $11.67 | $11.67 | 3,660,900 |
| 2023-12-20 | $11.33 | $11.89 | $11.25 | $11.49 | $11.49 | 3,658,100 |
| 2023-12-19 | $11.13 | $11.37 | $11.10 | $11.33 | $11.33 | 3,339,800 |
| 2023-12-18 | $11.40 | $11.49 | $11.08 | $11.14 | $11.14 | 4,419,000 |
| 2023-12-14 | $11.25 | $12.40 | $11.25 | $11.67 | $11.67 | 7,961,900 |
| 2023-12-13 | $11.30 | $11.46 | $11.14 | $11.30 | $11.30 | 3,518,300 |
| 2023-12-12 | $11.50 | $11.50 | $10.96 | $11.29 | $11.29 | 5,419,330 |
| 2023-12-11 | $11.17 | $11.60 | $11.14 | $11.32 | $11.32 | 6,776,650 |
| 2023-12-08 | $12.00 | $12.08 | $11.33 | $11.33 | $11.33 | 8,175,000 |
| 2023-12-07 | $12.26 | $12.27 | $11.76 | $11.82 | $11.82 | 12,177,700 |
| 2023-12-06 | $11.97 | $13.05 | $11.83 | $12.32 | $12.32 | 10,469,730 |
| 2023-12-05 | $12.00 | $12.09 | $11.85 | $11.86 | $11.86 | 2,792,500 |
| 2023-12-04 | $12.00 | $12.00 | $11.78 | $11.95 | $11.95 | 1,852,400 |
| 2023-12-01 | $11.83 | $12.00 | $11.70 | $11.91 | $11.91 | 1,971,750 |
| 2023-11-30 | $11.83 | $12.01 | $11.66 | $11.80 | $11.80 | 1,111,100 |
| 2023-11-29 | $12.05 | $12.06 | $11.89 | $11.95 | $11.95 | 1,121,900 |
| 2023-11-28 | $11.82 | $12.10 | $11.78 | $11.98 | $11.98 | 1,540,700 |
| 2023-11-27 | $11.72 | $11.93 | $11.64 | $11.83 | $11.83 | 1,424,000 |
| 2023-11-24 | $11.98 | $12.01 | $11.69 | $11.74 | $11.74 | 1,099,500 |
| 2023-11-23 | $11.77 | $12.10 | $11.72 | $12.02 | $12.02 | 1,442,100 |
| 2023-11-22 | $11.94 | $12.00 | $11.75 | $11.77 | $11.77 | 818,600 |
| 2023-11-21 | $12.08 | $12.14 | $11.85 | $11.91 | $11.91 | 1,224,300 |
| 2023-11-20 | $12.07 | $12.16 | $11.81 | $12.07 | $12.07 | 2,783,000 |
| 2023-11-17 | $11.94 | $12.18 | $11.72 | $11.97 | $11.97 | 1,958,200 |
| 2023-11-16 | $11.92 | $11.93 | $11.75 | $11.77 | $11.77 | 988,200 |
| 2023-11-15 | $11.91 | $11.98 | $11.84 | $11.92 | $11.92 | 1,032,300 |
| 2023-11-14 | $11.84 | $11.91 | $11.68 | $11.79 | $11.79 | 1,306,270 |
| 2023-11-13 | $11.75 | $11.88 | $11.62 | $11.75 | $11.75 | 1,411,030 |
| 2023-11-10 | $11.67 | $11.76 | $11.44 | $11.72 | $11.72 | 976,890 |
| 2023-11-09 | $11.51 | $11.79 | $11.51 | $11.67 | $11.67 | 1,616,100 |
| 2023-11-08 | $11.80 | $11.84 | $11.54 | $11.57 | $11.57 | 1,531,630 |
| 2023-11-07 | $11.79 | $11.83 | $11.61 | $11.77 | $11.77 | 1,036,190 |
| 2023-11-06 | $11.63 | $11.86 | $11.58 | $11.78 | $11.78 | 1,497,400 |
| 2023-11-03 | $11.44 | $11.68 | $11.38 | $11.57 | $11.57 | 1,264,000 |
| 2023-11-02 | $11.45 | $11.57 | $11.38 | $11.39 | $11.39 | 1,196,200 |
| 2023-11-01 | $11.37 | $11.61 | $11.13 | $11.52 | $11.52 | 1,705,700 |
| 2023-10-31 | $11.35 | $11.50 | $11.20 | $11.29 | $11.29 | 1,399,690 |
| 2023-10-30 | $11.10 | $11.48 | $11.01 | $11.36 | $11.36 | 2,342,800 |
| 2023-10-27 | $10.70 | $11.15 | $10.62 | $11.11 | $11.11 | 1,773,700 |
| 2023-10-26 | $10.87 | $10.87 | $10.52 | $10.75 | $10.75 | 1,137,900 |
| 2023-10-25 | $10.66 | $10.96 | $10.62 | $10.85 | $10.85 | 1,728,600 |
| 2023-10-24 | $10.12 | $10.58 | $10.11 | $10.53 | $10.53 | 1,720,600 |
| 2023-10-23 | $10.63 | $10.64 | $10.13 | $10.25 | $10.25 | 2,194,300 |
| 2023-10-20 | $10.53 | $10.86 | $10.45 | $10.61 | $10.61 | 1,309,000 |
| 2023-10-19 | $10.52 | $10.83 | $10.31 | $10.55 | $10.55 | 1,075,300 |
| 2023-10-18 | $10.74 | $10.74 | $10.53 | $10.55 | $10.55 | 1,154,800 |
| 2023-10-17 | $10.79 | $10.85 | $10.62 | $10.75 | $10.75 | 1,345,600 |
| 2023-10-16 | $10.87 | $10.87 | $10.71 | $10.79 | $10.79 | 1,407,400 |
| 2023-10-13 | $11.25 | $11.33 | $10.74 | $10.87 | $10.87 | 2,284,000 |
| 2023-10-12 | $11.02 | $11.32 | $10.93 | $11.30 | $11.30 | 1,616,000 |
| 2023-10-11 | $11.04 | $11.14 | $10.85 | $10.98 | $10.98 | 1,064,700 |
| 2023-10-10 | $11.08 | $11.37 | $10.99 | $11.04 | $11.04 | 969,800 |
| 2023-10-09 | $11.27 | $11.39 | $11.05 | $11.11 | $11.11 | 1,462,100 |
| 2023-09-28 | $11.17 | $11.30 | $11.16 | $11.29 | $11.29 | 1,181,100 |
| 2023-09-27 | $11.01 | $11.31 | $10.92 | $11.13 | $11.13 | 1,474,200 |
| 2023-09-26 | $11.10 | $11.14 | $10.97 | $11.01 | $11.01 | 878,400 |
| 2023-09-25 | $11.37 | $11.49 | $10.98 | $11.11 | $11.11 | 1,453,800 |
| 2023-09-22 | $11.01 | $11.38 | $10.90 | $11.32 | $11.32 | 1,313,300 |
| 2023-09-21 | $11.04 | $11.22 | $10.92 | $10.99 | $10.99 | 1,195,500 |
| 2023-09-20 | $11.24 | $11.33 | $11.04 | $11.04 | $11.04 | 1,290,800 |
| 2023-09-19 | $11.49 | $11.53 | $11.19 | $11.20 | $11.20 | 1,175,700 |
| 2023-09-18 | $11.06 | $11.58 | $10.94 | $11.50 | $11.50 | 1,893,500 |
| 2023-09-15 | $11.44 | $11.44 | $11.01 | $11.06 | $11.06 | 1,352,610 |
| 2023-09-14 | $11.28 | $11.30 | $11.03 | $11.12 | $11.12 | 1,197,800 |
| 2023-09-13 | $11.55 | $11.58 | $11.19 | $11.28 | $11.28 | 1,179,900 |
| 2023-09-12 | $11.56 | $11.59 | $11.42 | $11.56 | $11.56 | 1,358,300 |
| 2023-09-11 | $11.38 | $11.62 | $11.35 | $11.54 | $11.54 | 1,787,000 |
| 2023-09-08 | $11.47 | $11.58 | $11.39 | $11.41 | $11.41 | 1,635,500 |
| 2023-09-07 | $11.58 | $11.66 | $11.42 | $11.47 | $11.47 | 1,929,000 |
| 2023-09-06 | $11.60 | $11.64 | $11.46 | $11.59 | $11.59 | 1,556,200 |
| 2023-09-05 | $11.65 | $11.67 | $11.41 | $11.55 | $11.55 | 1,387,800 |
| 2023-09-04 | $11.56 | $11.76 | $11.53 | $11.61 | $11.61 | 2,483,100 |
| 2023-09-01 | $11.66 | $11.75 | $11.51 | $11.62 | $11.62 | 1,445,100 |
| 2023-08-31 | $11.64 | $11.69 | $11.55 | $11.60 | $11.60 | 1,382,410 |
| 2023-08-30 | $11.44 | $11.71 | $11.31 | $11.64 | $11.64 | 1,479,870 |
| 2023-08-29 | $10.71 | $11.46 | $10.71 | $11.41 | $11.41 | 2,849,500 |
| 2023-08-28 | $11.20 | $11.20 | $10.68 | $10.73 | $10.73 | 2,497,100 |
| 2023-08-25 | $10.80 | $10.95 | $10.58 | $10.61 | $10.61 | 1,935,900 |
| 2023-08-24 | $10.79 | $10.93 | $10.53 | $10.81 | $10.81 | 2,168,300 |
| 2023-08-23 | $11.22 | $11.26 | $10.75 | $10.79 | $10.79 | 2,462,200 |
| 2023-08-22 | $11.60 | $11.77 | $11.04 | $11.20 | $11.20 | 3,363,200 |
| 2023-08-21 | $11.39 | $12.49 | $11.39 | $11.60 | $11.60 | 4,070,300 |
| 2023-08-18 | $11.89 | $11.92 | $11.53 | $11.66 | $11.66 | 4,380,100 |
| 2023-08-17 | $12.28 | $13.07 | $11.70 | $12.11 | $12.11 | 4,318,500 |
| 2023-08-16 | $12.11 | $12.32 | $12.04 | $12.07 | $12.07 | 571,400 |
| 2023-08-15 | $12.25 | $12.34 | $12.01 | $12.11 | $12.11 | 591,200 |
| 2023-08-14 | $12.08 | $12.24 | $11.90 | $12.24 | $12.24 | 671,270 |
| 2023-08-11 | $12.41 | $12.42 | $12.06 | $12.09 | $12.09 | 623,700 |
| 2023-08-10 | $12.19 | $12.41 | $12.16 | $12.34 | $12.34 | 731,470 |
| 2023-08-09 | $12.26 | $12.34 | $12.08 | $12.12 | $12.12 | 505,400 |
| 2023-08-08 | $12.43 | $12.43 | $12.21 | $12.36 | $12.36 | 841,210 |
| 2023-08-07 | $12.57 | $12.66 | $12.37 | $12.37 | $12.37 | 664,950 |
| 2023-08-04 | $12.65 | $12.75 | $12.54 | $12.55 | $12.55 | 821,300 |
| 2023-08-03 | $12.84 | $12.84 | $12.54 | $12.56 | $12.56 | 609,550 |
| 2023-08-02 | $12.71 | $12.82 | $12.57 | $12.77 | $12.77 | 924,900 |
| 2023-08-01 | $12.80 | $12.80 | $12.57 | $12.72 | $12.72 | 748,850 |
| 2023-07-31 | $12.64 | $12.82 | $12.61 | $12.72 | $12.72 | 837,500 |
| 2023-07-28 | $12.56 | $12.64 | $12.29 | $12.59 | $12.59 | 988,400 |
| 2023-07-27 | $12.48 | $12.86 | $12.48 | $12.63 | $12.63 | 1,392,000 |
| 2023-07-26 | $12.55 | $12.65 | $12.44 | $12.54 | $12.54 | 787,500 |
| 2023-07-25 | $12.51 | $12.58 | $12.29 | $12.49 | $12.49 | 917,900 |
| 2023-07-24 | $12.38 | $12.58 | $12.21 | $12.37 | $12.37 | 752,100 |
| 2023-07-21 | $12.45 | $12.54 | $12.31 | $12.36 | $12.36 | 960,900 |
| 2023-07-20 | $12.67 | $12.70 | $12.45 | $12.45 | $12.45 | 849,400 |
| 2023-07-19 | $12.64 | $12.76 | $12.52 | $12.62 | $12.62 | 1,134,900 |
| 2023-07-18 | $12.53 | $12.75 | $12.40 | $12.65 | $12.65 | 888,950 |
| 2023-07-17 | $12.73 | $12.73 | $12.35 | $12.55 | $12.55 | 1,331,450 |
| 2023-07-14 | $12.83 | $12.83 | $12.52 | $12.57 | $12.57 | 1,255,000 |
| 2023-07-13 | $12.67 | $12.87 | $12.59 | $12.72 | $12.72 | 1,176,400 |
| 2023-07-12 | $12.70 | $12.96 | $12.64 | $12.72 | $12.72 | 1,484,370 |
| 2023-07-11 | $12.56 | $12.73 | $12.35 | $12.70 | $12.70 | 1,282,200 |
| 2023-07-10 | $12.55 | $12.65 | $12.36 | $12.50 | $12.50 | 1,222,400 |
| 2023-07-07 | $12.59 | $12.64 | $12.38 | $12.43 | $12.43 | 1,057,800 |
| 2023-07-06 | $12.46 | $12.72 | $12.36 | $12.64 | $12.64 | 1,703,900 |
| 2023-07-05 | $12.59 | $12.79 | $12.38 | $12.41 | $12.41 | 1,045,600 |
| 2023-07-04 | $12.30 | $12.60 | $12.21 | $12.59 | $12.59 | 1,751,540 |
| 2023-07-03 | $12.32 | $12.55 | $12.26 | $12.30 | $12.30 | 1,786,670 |
| 2023-06-30 | $11.86 | $12.26 | $11.85 | $12.21 | $12.21 | 1,601,800 |
| 2023-06-29 | $11.57 | $11.97 | $11.57 | $11.91 | $11.91 | 1,343,400 |
| 2023-06-28 | $11.51 | $11.58 | $11.28 | $11.56 | $11.56 | 1,050,200 |
| 2023-06-27 | $11.07 | $11.55 | $11.03 | $11.54 | $11.54 | 1,357,800 |
| 2023-06-26 | $11.28 | $11.32 | $11.06 | $11.07 | $11.07 | 1,075,400 |
| 2023-06-21 | $11.35 | $11.63 | $11.28 | $11.28 | $11.28 | 1,107,700 |
| 2023-06-20 | $11.67 | $11.67 | $11.32 | $11.35 | $11.35 | 942,400 |
| 2023-06-19 | $11.57 | $11.80 | $11.50 | $11.56 | $11.56 | 1,321,900 |
| 2023-06-16 | $11.44 | $11.69 | $11.44 | $11.57 | $11.57 | 915,400 |
| 2023-06-15 | $11.43 | $11.52 | $11.33 | $11.52 | $11.52 | 875,100 |
| 2023-06-14 | $11.82 | $11.84 | $11.40 | $11.55 | $11.55 | 1,038,700 |
| 2023-06-13 | $11.64 | $11.85 | $11.56 | $11.64 | $11.64 | 777,500 |
| 2023-06-12 | $11.56 | $11.73 | $11.23 | $11.63 | $11.63 | 1,419,600 |
| 2023-06-09 | $11.50 | $11.70 | $11.31 | $11.58 | $11.58 | 970,600 |
| 2023-06-08 | $11.65 | $11.80 | $11.46 | $11.47 | $11.47 | 878,300 |
| 2023-06-07 | $11.76 | $11.84 | $11.52 | $11.65 | $11.65 | 964,800 |
| 2023-06-06 | $11.93 | $11.93 | $11.55 | $11.58 | $11.58 | 1,209,600 |
| 2023-06-05 | $12.15 | $12.19 | $11.70 | $11.82 | $11.82 | 1,273,200 |
| 2023-06-02 | $11.87 | $12.05 | $11.80 | $12.01 | $12.01 | 816,400 |
| 2023-06-01 | $11.94 | $12.05 | $11.62 | $11.75 | $11.75 | 1,272,100 |
| 2023-05-31 | $11.99 | $12.13 | $11.78 | $11.88 | $11.88 | 1,092,300 |
| 2023-05-30 | $11.99 | $12.11 | $11.80 | $11.99 | $11.99 | 1,281,900 |
| 2023-05-29 | $12.20 | $12.28 | $11.96 | $11.99 | $11.99 | 1,377,990 |
| 2023-05-26 | $12.46 | $12.53 | $12.06 | $12.28 | $12.28 | 2,045,900 |
| 2023-05-25 | $12.80 | $12.81 | $12.30 | $12.46 | $12.46 | 2,502,510 |
| 2023-05-24 | $12.44 | $13.07 | $12.30 | $12.65 | $12.65 | 2,703,570 |
| 2023-05-23 | $12.40 | $12.54 | $12.22 | $12.44 | $12.44 | 1,759,100 |
| 2023-05-22 | $12.30 | $12.38 | $12.15 | $12.32 | $12.32 | 1,113,500 |
| 2023-05-19 | $12.14 | $12.26 | $12.02 | $12.23 | $12.23 | 977,400 |
| 2023-05-18 | $12.13 | $12.33 | $12.05 | $12.14 | $12.14 | 987,200 |
| 2023-05-17 | $11.79 | $12.15 | $11.78 | $12.12 | $12.12 | 1,709,500 |
| 2023-05-16 | $11.86 | $12.11 | $11.76 | $11.83 | $11.83 | 1,750,530 |
| 2023-05-15 | $11.59 | $11.89 | $11.59 | $11.86 | $11.86 | 1,988,000 |
| 2023-05-12 | $11.82 | $11.93 | $11.61 | $11.61 | $11.61 | 1,067,500 |
| 2023-05-11 | $11.68 | $11.93 | $11.62 | $11.82 | $11.82 | 1,852,950 |
| 2023-05-10 | $11.29 | $11.69 | $11.21 | $11.60 | $11.60 | 1,590,500 |
| 2023-05-09 | $11.54 | $11.62 | $11.25 | $11.29 | $11.29 | 1,319,610 |
| 2023-05-08 | $11.66 | $11.74 | $11.48 | $11.62 | $11.62 | 1,014,080 |
| 2023-05-05 | $11.75 | $11.75 | $11.46 | $11.59 | $11.59 | 1,050,600 |
| 2023-05-04 | $11.47 | $11.84 | $11.40 | $11.75 | $11.75 | 1,986,200 |
| 2023-05-03 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2023-05-02 | $11.47 | $11.47 | $11.47 | $11.47 | $11.47 | 0 |
| 2023-04-28 | $11.28 | $11.49 | $11.15 | $11.47 | $11.47 | 1,783,800 |
| 2023-04-27 | $11.15 | $11.24 | $11.02 | $11.16 | $11.16 | 1,364,700 |
| 2023-04-26 | $10.71 | $11.21 | $10.65 | $11.15 | $11.15 | 2,238,970 |
| 2023-04-25 | $11.06 | $11.13 | $10.56 | $10.71 | $10.71 | 1,850,300 |
| 2023-04-24 | $11.00 | $11.18 | $10.80 | $11.06 | $11.06 | 1,623,140 |
| 2023-04-21 | $11.25 | $11.48 | $10.90 | $11.01 | $11.01 | 1,944,400 |
| 2023-04-20 | $11.55 | $11.59 | $11.24 | $11.38 | $11.38 | 1,562,000 |
| 2023-04-19 | $11.76 | $11.80 | $11.53 | $11.59 | $11.59 | 1,579,470 |
| 2023-04-18 | $11.91 | $11.92 | $11.71 | $11.76 | $11.76 | 1,308,000 |
| 2023-04-17 | $12.01 | $12.08 | $11.88 | $11.91 | $11.91 | 1,277,600 |
| 2023-04-14 | $11.95 | $12.10 | $11.92 | $12.01 | $12.01 | 1,183,700 |
| 2023-04-13 | $12.06 | $12.08 | $11.92 | $11.95 | $11.95 | 868,630 |
| 2023-04-12 | $12.03 | $12.09 | $11.93 | $12.02 | $12.02 | 1,026,800 |
| 2023-04-11 | $12.08 | $12.10 | $11.90 | $11.97 | $11.97 | 1,429,200 |
| 2023-04-10 | $12.26 | $12.39 | $12.05 | $12.09 | $12.09 | 1,561,600 |
| 2023-04-07 | $12.20 | $12.36 | $12.14 | $12.26 | $12.26 | 1,311,370 |
| 2023-04-06 | $12.26 | $12.26 | $12.00 | $12.21 | $12.21 | 1,703,100 |
| 2023-04-05 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 0 |
| 2023-04-04 | $12.70 | $12.73 | $12.22 | $12.28 | $12.28 | 2,215,400 |
| 2023-04-03 | $12.88 | $12.88 | $12.55 | $12.70 | $12.70 | 1,660,600 |
| 2023-03-31 | $12.69 | $12.88 | $12.66 | $12.75 | $12.75 | 1,404,200 |
| 2023-03-30 | $12.66 | $12.85 | $12.50 | $12.69 | $12.69 | 1,620,970 |
| 2023-03-29 | $12.99 | $13.04 | $12.64 | $12.72 | $12.72 | 2,650,170 |
| 2023-03-28 | $13.22 | $13.23 | $12.99 | $13.01 | $13.01 | 1,571,970 |
| 2023-03-27 | $13.33 | $13.42 | $13.11 | $13.18 | $13.18 | 1,979,100 |
| 2023-03-24 | $13.47 | $13.56 | $13.26 | $13.32 | $13.32 | 1,998,980 |
| 2023-03-23 | $13.50 | $13.65 | $13.34 | $13.47 | $13.47 | 2,635,030 |
| 2023-03-22 | $13.14 | $13.60 | $13.07 | $13.51 | $13.51 | 4,393,130 |
| 2023-03-21 | $12.80 | $13.11 | $12.66 | $13.07 | $13.07 | 1,689,510 |
| 2023-03-20 | $12.76 | $12.82 | $12.40 | $12.80 | $12.80 | 2,155,800 |
| 2023-03-17 | $12.89 | $13.07 | $12.69 | $12.71 | $12.71 | 1,536,300 |
| 2023-03-16 | $13.17 | $13.24 | $12.78 | $12.80 | $12.80 | 1,929,260 |
| 2023-03-15 | $13.25 | $13.36 | $13.15 | $13.25 | $13.25 | 1,373,560 |
| 2023-03-14 | $13.52 | $13.53 | $13.02 | $13.17 | $13.17 | 1,728,310 |
| 2023-03-13 | $13.70 | $13.82 | $13.42 | $13.54 | $13.54 | 1,380,780 |
| 2023-03-10 | $13.61 | $13.88 | $13.56 | $13.75 | $13.75 | 1,459,900 |
| 2023-03-09 | $13.80 | $13.83 | $13.65 | $13.76 | $13.76 | 1,078,300 |
| 2023-03-08 | $13.55 | $13.73 | $13.50 | $13.71 | $13.71 | 1,167,100 |
| 2023-03-07 | $13.93 | $13.94 | $13.50 | $13.51 | $13.51 | 2,154,700 |
| 2023-03-06 | $14.04 | $14.06 | $13.71 | $13.89 | $13.89 | 2,072,500 |
| 2023-03-03 | $13.95 | $14.07 | $13.87 | $14.02 | $14.02 | 2,197,130 |
| 2023-03-02 | $14.36 | $14.38 | $13.95 | $14.01 | $14.01 | 3,069,300 |
| 2023-03-01 | $14.27 | $14.39 | $14.13 | $14.36 | $14.36 | 2,160,300 |
| 2023-02-28 | $14.16 | $14.32 | $13.98 | $14.23 | $14.23 | 2,484,430 |
| 2023-02-27 | $14.73 | $14.73 | $14.15 | $14.15 | $14.15 | 3,447,200 |
| 2023-02-24 | $14.92 | $14.94 | $14.59 | $14.73 | $14.73 | 2,656,510 |
| 2023-02-23 | $15.24 | $15.33 | $14.82 | $14.87 | $14.87 | 4,724,800 |
| 2023-02-22 | $15.82 | $15.84 | $15.19 | $15.22 | $15.22 | 5,697,980 |
| 2023-02-21 | $15.00 | $15.95 | $14.31 | $15.89 | $15.89 | 11,123,700 |
| 2023-02-20 | $15.71 | $15.75 | $15.23 | $15.58 | $15.58 | 4,327,810 |
| 2023-02-17 | $15.75 | $16.16 | $15.61 | $15.86 | $15.86 | 4,311,470 |
| 2023-02-16 | $15.88 | $15.88 | $15.51 | $15.76 | $15.76 | 5,452,910 |
| 2023-02-15 | $16.11 | $16.20 | $15.87 | $15.89 | $15.89 | 5,638,940 |
| 2023-02-14 | $15.98 | $16.23 | $15.71 | $16.23 | $16.23 | 8,567,660 |
| 2023-02-13 | $15.51 | $16.57 | $15.31 | $15.98 | $15.98 | 11,984,570 |
| 2023-02-10 | $15.80 | $15.98 | $15.37 | $15.59 | $15.59 | 11,987,630 |
| 2023-02-09 | $16.30 | $17.28 | $16.00 | $16.08 | $16.08 | 17,044,990 |
| 2023-02-08 | $14.80 | $16.30 | $14.71 | $16.30 | $16.30 | 8,694,130 |
| 2023-02-07 | $15.20 | $15.20 | $14.70 | $14.82 | $14.82 | 3,539,000 |
| 2023-02-06 | $16.70 | $16.74 | $15.01 | $15.27 | $15.27 | 7,041,800 |
| 2023-02-03 | $15.50 | $16.44 | $15.33 | $16.35 | $16.35 | 3,710,700 |
| 2023-02-02 | $15.37 | $15.72 | $15.18 | $15.56 | $15.56 | 2,220,100 |
| 2023-02-01 | $14.96 | $15.30 | $14.82 | $15.27 | $15.27 | 1,468,300 |
| 2023-01-31 | $14.79 | $14.98 | $14.69 | $14.94 | $14.94 | 1,135,800 |
| 2023-01-30 | $14.65 | $15.04 | $14.61 | $14.85 | $14.85 | 1,376,910 |
| 2023-01-20 | $14.34 | $14.68 | $14.19 | $14.56 | $14.56 | 1,247,780 |
| 2023-01-19 | $14.28 | $14.44 | $14.20 | $14.29 | $14.29 | 845,800 |
| 2023-01-18 | $14.46 | $14.59 | $14.28 | $14.31 | $14.31 | 968,100 |
| 2023-01-17 | $14.82 | $14.82 | $14.41 | $14.45 | $14.45 | 862,620 |
| 2023-01-16 | $14.66 | $14.85 | $14.66 | $14.68 | $14.68 | 984,900 |
| 2023-01-13 | $14.75 | $14.97 | $14.52 | $14.70 | $14.70 | 1,554,600 |
| 2023-01-12 | $15.11 | $15.29 | $14.82 | $14.86 | $14.86 | 1,282,670 |
| 2023-01-11 | $15.20 | $15.34 | $15.03 | $15.11 | $15.11 | 1,095,200 |
| 2023-01-10 | $15.49 | $15.51 | $15.13 | $15.21 | $15.21 | 1,893,900 |
| 2023-01-09 | $15.50 | $15.68 | $15.31 | $15.39 | $15.39 | 2,472,500 |
| 2023-01-06 | $15.28 | $15.75 | $15.22 | $15.47 | $15.47 | 2,706,100 |
| 2023-01-05 | $15.02 | $15.59 | $14.91 | $15.30 | $15.30 | 2,261,330 |
| 2023-01-04 | $15.40 | $15.42 | $15.00 | $15.02 | $15.02 | 1,961,700 |
| 2023-01-03 | $15.14 | $15.50 | $14.91 | $15.28 | $15.28 | 2,954,400 |
| 2023-01-02 | $15.32 | $15.32 | $15.32 | $15.32 | $15.32 | 0 |
| 2022-12-30 | $15.76 | $15.81 | $15.22 | $15.32 | $15.32 | 3,427,100 |
| 2022-12-29 | $15.74 | $16.18 | $15.68 | $15.81 | $15.81 | 2,671,430 |
| 2022-12-28 | $15.51 | $16.22 | $15.22 | $15.87 | $15.87 | 4,110,270 |
| 2022-12-27 | $15.53 | $15.70 | $15.41 | $15.56 | $15.56 | 2,267,000 |
| 2022-12-26 | $15.47 | $15.80 | $15.39 | $15.60 | $15.60 | 3,295,100 |
| 2022-12-23 | $15.41 | $15.59 | $15.30 | $15.47 | $15.47 | 3,073,000 |
| 2022-12-22 | $15.58 | $15.70 | $15.30 | $15.41 | $15.41 | 4,675,400 |
| 2022-12-21 | $15.86 | $16.15 | $15.15 | $15.58 | $15.58 | 8,212,810 |
| 2022-12-20 | $13.95 | $15.40 | $13.86 | $15.40 | $15.40 | 6,680,760 |
| 2022-12-19 | $13.78 | $14.35 | $13.78 | $14.00 | $14.00 | 3,377,700 |
| 2022-12-16 | $14.01 | $14.16 | $13.65 | $13.77 | $13.77 | 3,751,900 |
| 2022-12-15 | $13.48 | $14.35 | $13.25 | $14.28 | $14.28 | 6,178,530 |
| 2022-12-14 | $13.41 | $13.71 | $13.36 | $13.56 | $13.56 | 5,355,770 |
| 2022-12-13 | $13.39 | $13.90 | $13.39 | $13.44 | $13.44 | 9,152,120 |
| 2022-12-12 | $15.35 | $15.35 | $14.78 | $14.88 | $14.88 | 2,829,880 |
| 2022-12-09 | $15.82 | $15.82 | $15.30 | $15.44 | $15.44 | 1,733,700 |
| 2022-12-08 | $15.99 | $15.99 | $15.72 | $15.78 | $15.78 | 1,406,300 |
| 2022-12-07 | $16.00 | $16.22 | $15.85 | $16.01 | $16.01 | 1,171,800 |
| 2022-12-06 | $16.07 | $16.22 | $15.85 | $15.99 | $15.99 | 1,514,500 |
| 2022-12-05 | $16.33 | $16.40 | $16.06 | $16.19 | $16.19 | 1,366,900 |
| 2022-12-01 | $16.29 | $16.36 | $16.05 | $16.12 | $16.12 | 1,441,000 |
| 2022-11-30 | $16.28 | $16.28 | $16.02 | $16.13 | $16.13 | 1,474,000 |
| 2022-11-29 | $16.12 | $16.40 | $16.02 | $16.28 | $16.28 | 1,604,300 |
| 2022-11-28 | $16.90 | $16.90 | $16.11 | $16.37 | $16.37 | 1,597,600 |
| 2022-11-25 | $17.85 | $18.00 | $16.61 | $16.93 | $16.93 | 3,019,370 |
| 2022-11-24 | $17.29 | $18.15 | $17.03 | $17.84 | $17.84 | 3,076,630 |
| 2022-11-23 | $17.02 | $17.24 | $16.91 | $17.19 | $17.19 | 1,578,690 |
| 2022-11-22 | $17.28 | $17.34 | $16.95 | $17.13 | $17.13 | 1,546,000 |
| 2022-11-21 | $17.42 | $17.75 | $17.06 | $17.28 | $17.28 | 2,876,340 |
| 2022-11-18 | $17.58 | $18.41 | $17.21 | $17.73 | $17.73 | 5,225,160 |
| 2022-11-17 | $16.89 | $17.28 | $16.53 | $17.18 | $17.18 | 1,990,800 |
| 2022-11-16 | $16.70 | $17.15 | $16.51 | $16.88 | $16.88 | 1,605,750 |
| 2022-11-15 | $16.22 | $16.79 | $16.18 | $16.70 | $16.70 | 1,937,870 |
| 2022-11-14 | $16.72 | $17.00 | $15.91 | $16.00 | $16.00 | 2,290,490 |
| 2022-11-11 | $17.20 | $17.54 | $16.70 | $16.87 | $16.87 | 2,214,300 |
| 2022-11-10 | $17.66 | $17.83 | $17.13 | $17.15 | $17.15 | 1,975,900 |
| 2022-11-09 | $17.70 | $17.94 | $17.58 | $17.77 | $17.77 | 1,886,600 |
| 2022-11-08 | $17.52 | $17.79 | $17.36 | $17.71 | $17.71 | 1,656,100 |
| 2022-11-07 | $18.03 | $18.26 | $17.41 | $17.70 | $17.70 | 3,055,570 |
| 2022-11-04 | $17.50 | $18.63 | $17.49 | $18.02 | $18.02 | 4,041,490 |
| 2022-11-03 | $17.03 | $18.39 | $16.95 | $17.60 | $17.60 | 2,918,600 |
| 2022-11-02 | $17.95 | $17.95 | $17.00 | $17.33 | $17.33 | 2,882,940 |
| 2022-11-01 | $18.41 | $18.41 | $17.70 | $17.98 | $17.98 | 1,559,490 |
| 2022-10-31 | $17.40 | $18.58 | $17.30 | $18.41 | $18.41 | 1,366,160 |
| 2022-10-28 | $17.91 | $18.00 | $17.29 | $17.44 | $17.44 | 798,300 |
| 2022-10-27 | $18.66 | $18.92 | $17.77 | $17.80 | $17.80 | 1,367,100 |
| 2022-10-26 | $18.73 | $18.84 | $18.48 | $18.68 | $18.68 | 861,300 |
| 2022-10-25 | $19.19 | $19.24 | $18.30 | $18.73 | $18.73 | 1,036,100 |
| 2022-10-24 | $18.70 | $19.09 | $18.51 | $18.73 | $18.73 | 1,069,700 |
| 2022-10-21 | $17.98 | $19.49 | $17.98 | $19.10 | $19.10 | 1,763,300 |
| 2022-10-20 | $18.98 | $19.20 | $17.90 | $18.01 | $18.01 | 1,815,220 |
| 2022-10-19 | $18.62 | $20.18 | $18.14 | $19.10 | $19.10 | 2,525,520 |
| 2022-10-18 | $18.55 | $18.90 | $18.54 | $18.62 | $18.62 | 571,100 |
| 2022-10-17 | $18.21 | $19.21 | $18.19 | $18.63 | $18.63 | 641,830 |
| 2022-10-14 | $17.85 | $18.43 | $17.78 | $18.35 | $18.35 | 729,490 |
| 2022-10-13 | $17.12 | $18.04 | $17.12 | $17.67 | $17.67 | 1,051,600 |
| 2022-10-12 | $16.78 | $17.41 | $16.61 | $17.34 | $17.34 | 610,510 |
| 2022-10-11 | $16.72 | $16.97 | $16.51 | $16.95 | $16.95 | 426,600 |
| 2022-10-10 | $17.30 | $17.50 | $16.71 | $16.71 | $16.71 | 585,900 |
| 2022-09-30 | $17.90 | $17.90 | $17.30 | $17.30 | $17.30 | 596,900 |
| 2022-09-29 | $17.55 | $17.88 | $17.45 | $17.70 | $17.70 | 481,500 |
| 2022-09-28 | $17.90 | $18.16 | $17.44 | $17.55 | $17.55 | 858,900 |
| 2022-09-27 | $17.83 | $18.10 | $17.77 | $17.89 | $17.89 | 591,400 |
| 2022-09-26 | $17.79 | $18.16 | $17.72 | $17.77 | $17.77 | 769,050 |
| 2022-09-23 | $18.20 | $18.61 | $17.99 | $18.04 | $18.04 | 843,950 |
| 2022-09-22 | $18.44 | $18.58 | $18.20 | $18.20 | $18.20 | 780,560 |
| 2022-09-21 | $18.83 | $18.88 | $18.37 | $18.46 | $18.46 | 888,700 |
| 2022-09-20 | $18.33 | $18.92 | $18.33 | $18.70 | $18.70 | 891,400 |
| 2022-09-19 | $18.62 | $18.80 | $18.18 | $18.30 | $18.30 | 960,600 |
| 2022-09-16 | $19.00 | $19.15 | $18.68 | $18.81 | $18.81 | 670,700 |
| 2022-09-15 | $19.20 | $19.58 | $18.74 | $19.00 | $19.00 | 1,290,550 |
| 2022-09-14 | $19.40 | $19.67 | $19.25 | $19.30 | $19.30 | 895,800 |
| 2022-09-13 | $18.90 | $19.57 | $18.90 | $19.54 | $19.54 | 721,860 |
| 2022-09-12 | $19.23 | $19.23 | $19.23 | $19.23 | $19.23 | 0 |
| 2022-09-09 | $19.79 | $19.79 | $19.01 | $19.23 | $19.23 | 1,452,600 |
| 2022-09-08 | $19.89 | $20.08 | $19.49 | $19.49 | $19.49 | 925,100 |
| 2022-09-07 | $20.00 | $20.32 | $19.82 | $19.89 | $19.89 | 1,176,000 |
| 2022-09-06 | $20.01 | $20.36 | $19.66 | $19.99 | $19.99 | 1,120,670 |
| 2022-09-05 | $20.00 | $20.28 | $19.71 | $19.92 | $19.92 | 1,129,300 |
| 2022-09-02 | $20.09 | $20.17 | $19.40 | $20.00 | $20.00 | 1,262,250 |
| 2022-09-01 | $19.99 | $20.33 | $19.58 | $19.58 | $19.58 | 1,642,900 |
| 2022-08-31 | $20.81 | $21.29 | $20.03 | $20.19 | $20.19 | 2,289,200 |
| 2022-08-30 | $21.21 | $21.80 | $20.83 | $20.96 | $20.96 | 1,620,200 |
| 2022-08-29 | $21.19 | $22.02 | $20.61 | $21.55 | $21.55 | 1,823,700 |
| 2022-08-26 | $21.12 | $21.43 | $20.47 | $20.80 | $20.80 | 2,067,200 |
| 2022-08-25 | $21.72 | $21.94 | $20.50 | $20.81 | $20.81 | 2,775,640 |
| 2022-08-24 | $22.67 | $22.67 | $21.53 | $21.53 | $21.53 | 2,653,600 |
| 2022-08-23 | $22.36 | $23.13 | $22.02 | $22.30 | $22.30 | 3,029,100 |
| 2022-08-22 | $22.30 | $22.47 | $21.50 | $22.35 | $22.35 | 3,035,550 |
| 2022-08-19 | $21.35 | $22.64 | $21.21 | $22.30 | $22.30 | 4,052,600 |
| 2022-08-18 | $20.60 | $22.19 | $20.60 | $21.64 | $21.64 | 4,615,790 |
| 2022-08-17 | $20.30 | $20.87 | $20.23 | $20.46 | $20.46 | 2,544,100 |
| 2022-08-16 | $20.39 | $20.60 | $19.87 | $20.30 | $20.30 | 1,977,900 |
| 2022-08-15 | $18.99 | $20.58 | $18.83 | $20.35 | $20.35 | 2,983,300 |
| 2022-08-12 | $19.23 | $19.48 | $18.94 | $19.06 | $19.06 | 1,505,000 |
| 2022-08-11 | $19.08 | $19.45 | $19.08 | $19.23 | $19.23 | 1,079,100 |
| 2022-08-10 | $19.01 | $19.28 | $18.93 | $19.18 | $19.18 | 1,091,940 |
| 2022-08-09 | $19.26 | $19.42 | $19.00 | $19.12 | $19.12 | 1,321,100 |
| 2022-08-08 | $18.30 | $19.38 | $18.11 | $19.28 | $19.28 | 2,283,040 |
| 2022-08-05 | $18.83 | $18.83 | $18.22 | $18.37 | $18.37 | 1,670,600 |
| 2022-08-04 | $18.08 | $18.68 | $18.08 | $18.59 | $18.59 | 1,317,300 |
| 2022-08-03 | $18.40 | $19.10 | $18.10 | $18.28 | $18.28 | 2,610,800 |
| 2022-08-02 | $19.23 | $19.23 | $18.18 | $18.40 | $18.40 | 3,594,700 |
| 2022-08-01 | $19.32 | $19.60 | $18.60 | $19.57 | $19.57 | 3,204,640 |
| 2022-07-29 | $18.41 | $19.60 | $18.33 | $19.18 | $19.18 | 3,737,070 |
| 2022-07-28 | $18.33 | $18.75 | $18.12 | $18.41 | $18.41 | 2,227,600 |
| 2022-07-27 | $18.47 | $18.47 | $18.05 | $18.21 | $18.21 | 1,883,700 |
| 2022-07-26 | $18.51 | $18.60 | $17.88 | $18.26 | $18.26 | 3,443,370 |
| 2022-07-25 | $20.30 | $20.50 | $18.54 | $18.69 | $18.69 | 5,068,830 |
| 2022-07-22 | $19.89 | $20.57 | $19.66 | $20.29 | $20.29 | 4,815,190 |
| 2022-07-21 | $20.60 | $21.09 | $19.82 | $19.91 | $19.91 | 8,460,400 |
| 2022-07-20 | $26.00 | $26.00 | $21.86 | $21.86 | $21.86 | 12,164,610 |
| 2022-07-19 | $24.29 | $24.29 | $23.30 | $24.29 | $24.29 | 2,838,000 |
| 2022-07-18 | $21.96 | $22.75 | $21.46 | $22.08 | $22.08 | 3,411,100 |
| 2022-07-15 | $20.21 | $22.30 | $20.21 | $21.96 | $21.96 | 4,087,400 |
| 2022-07-14 | $19.70 | $20.45 | $19.53 | $20.38 | $20.38 | 2,113,800 |
| 2022-07-13 | $19.63 | $19.95 | $18.88 | $19.62 | $19.62 | 3,069,550 |
| 2022-07-12 | $20.20 | $20.49 | $19.50 | $19.63 | $19.63 | 2,161,760 |
| 2022-07-11 | $20.08 | $20.73 | $20.00 | $20.28 | $20.28 | 2,352,230 |
| 2022-07-08 | $20.34 | $20.55 | $20.03 | $20.12 | $20.12 | 1,826,280 |
| 2022-07-07 | $20.06 | $20.35 | $19.80 | $20.34 | $20.34 | 2,560,180 |
| 2022-07-06 | $19.98 | $20.17 | $19.51 | $19.95 | $19.95 | 3,847,060 |
| 2022-07-05 | $19.44 | $20.78 | $19.44 | $19.98 | $19.98 | 5,868,980 |
| 2022-07-04 | $18.94 | $19.48 | $18.41 | $19.41 | $19.41 | 4,288,650 |
| 2022-07-01 | $17.63 | $18.72 | $17.40 | $18.55 | $18.55 | 3,560,270 |
| 2022-06-30 | $17.33 | $17.80 | $17.33 | $17.70 | $17.70 | 1,585,900 |
| 2022-06-29 | $17.61 | $17.99 | $17.31 | $17.34 | $17.34 | 2,305,980 |
| 2022-06-28 | $16.84 | $17.70 | $16.83 | $17.58 | $17.58 | 2,893,150 |
| 2022-06-27 | $17.20 | $17.25 | $16.70 | $16.99 | $16.99 | 2,270,600 |
| 2022-06-24 | $16.83 | $17.08 | $16.66 | $16.95 | $16.95 | 2,802,400 |
| 2022-06-23 | $16.51 | $17.07 | $16.29 | $16.87 | $16.87 | 1,890,050 |
| 2022-06-22 | $16.84 | $17.04 | $16.64 | $16.69 | $16.69 | 1,557,600 |
| 2022-06-21 | $17.05 | $17.10 | $16.41 | $16.68 | $16.68 | 1,046,100 |
| 2022-06-20 | $16.77 | $17.18 | $16.61 | $16.87 | $16.87 | 1,351,900 |
| 2022-06-17 | $16.77 | $16.91 | $16.37 | $16.77 | $16.77 | 1,383,160 |
| 2022-06-16 | $16.26 | $17.02 | $16.10 | $16.83 | $16.83 | 1,787,280 |
| 2022-06-15 | $16.48 | $16.89 | $16.17 | $16.26 | $16.26 | 1,437,400 |
| 2022-06-14 | $17.05 | $17.05 | $16.00 | $16.48 | $16.48 | 2,000,700 |
| 2022-06-13 | $15.75 | $17.08 | $15.75 | $16.87 | $16.87 | 2,799,170 |
| 2022-06-10 | $15.64 | $15.85 | $15.30 | $15.74 | $15.74 | 1,156,670 |
| 2022-06-09 | $15.82 | $15.89 | $15.27 | $15.48 | $15.48 | 1,172,300 |
| 2022-06-08 | $16.13 | $16.48 | $15.50 | $15.82 | $15.82 | 1,720,030 |
| 2022-06-07 | $17.06 | $17.08 | $15.90 | $16.18 | $16.18 | 2,113,240 |
| 2022-06-06 | $15.90 | $17.10 | $15.81 | $16.91 | $16.91 | 3,631,380 |
| 2022-06-02 | $16.12 | $16.14 | $15.56 | $16.13 | $16.13 | 1,392,410 |
| 2022-06-01 | $15.30 | $16.09 | $15.20 | $15.90 | $15.90 | 1,623,390 |
| 2022-05-31 | $15.20 | $15.39 | $15.02 | $15.29 | $15.29 | 1,030,550 |
| 2022-05-30 | $14.96 | $15.45 | $14.95 | $15.29 | $15.29 | 1,266,230 |
| 2022-05-27 | $14.88 | $15.48 | $14.88 | $15.06 | $15.06 | 1,154,500 |
| 2022-05-26 | $14.85 | $15.28 | $14.85 | $15.14 | $15.14 | 1,254,430 |
| 2022-05-25 | $14.89 | $15.39 | $14.77 | $14.92 | $14.92 | 1,535,480 |
| 2022-05-24 | $15.50 | $16.50 | $15.11 | $15.13 | $15.13 | 3,091,670 |
| 2022-05-23 | $15.12 | $15.49 | $15.03 | $15.49 | $15.49 | 988,900 |
| 2022-05-20 | $14.95 | $15.18 | $14.80 | $15.02 | $15.02 | 927,200 |
| 2022-05-19 | $14.03 | $14.98 | $14.03 | $14.93 | $14.93 | 1,761,800 |
| 2022-05-18 | $14.20 | $14.58 | $14.08 | $14.38 | $14.38 | 1,407,100 |
| 2022-05-17 | $14.28 | $14.31 | $14.03 | $14.20 | $14.20 | 1,123,500 |
| 2022-05-16 | $14.39 | $14.47 | $14.10 | $14.24 | $14.24 | 1,145,200 |
| 2022-05-13 | $14.13 | $14.40 | $14.01 | $14.24 | $14.24 | 1,905,680 |
| 2022-05-12 | $13.81 | $14.32 | $13.81 | $14.17 | $14.17 | 2,367,990 |
| 2022-05-11 | $13.24 | $14.40 | $13.24 | $13.95 | $13.95 | 3,324,340 |
| 2022-05-10 | $12.58 | $13.30 | $12.58 | $13.24 | $13.24 | 1,580,900 |
| 2022-05-09 | $12.33 | $12.93 | $12.33 | $12.82 | $12.82 | 1,154,300 |
| 2022-05-06 | $12.46 | $12.78 | $12.18 | $12.47 | $12.47 | 1,579,800 |
| 2022-05-05 | $12.73 | $13.02 | $12.39 | $12.50 | $12.50 | 1,531,200 |
| 2022-05-04 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2022-05-03 | $12.73 | $12.73 | $12.73 | $12.73 | $12.73 | 0 |
| 2022-04-29 | $12.00 | $12.94 | $11.97 | $12.73 | $12.73 | 1,806,300 |
| 2022-04-28 | $11.80 | $12.23 | $11.73 | $11.89 | $11.89 | 1,843,370 |
| 2022-04-27 | $11.28 | $12.08 | $10.73 | $11.90 | $11.90 | 2,308,550 |
| 2022-04-26 | $11.79 | $11.97 | $11.17 | $11.18 | $11.18 | 2,695,360 |
| 2022-04-25 | $13.10 | $13.37 | $12.03 | $12.03 | $12.03 | 1,981,000 |
| 2022-04-22 | $14.20 | $14.20 | $13.34 | $13.37 | $13.37 | 1,944,310 |
| 2022-04-21 | $15.19 | $15.19 | $14.02 | $14.24 | $14.24 | 2,522,050 |
| 2022-04-20 | $15.27 | $15.58 | $15.10 | $15.19 | $15.19 | 1,776,730 |
| 2022-04-19 | $15.41 | $15.64 | $15.13 | $15.22 | $15.22 | 1,887,300 |
| 2022-04-18 | $15.55 | $15.69 | $15.20 | $15.41 | $15.41 | 1,442,700 |
| 2022-04-15 | $15.44 | $15.86 | $15.04 | $15.49 | $15.49 | 2,199,300 |
| 2022-04-14 | $15.63 | $15.99 | $15.02 | $15.30 | $15.30 | 1,901,370 |
| 2022-04-13 | $16.00 | $16.00 | $15.31 | $15.63 | $15.63 | 2,954,080 |
| 2022-04-12 | $16.25 | $16.55 | $15.83 | $16.00 | $16.00 | 2,356,720 |
| 2022-04-11 | $17.35 | $17.35 | $15.91 | $16.54 | $16.54 | 3,614,570 |
| 2022-04-08 | $16.77 | $17.60 | $16.76 | $17.15 | $17.15 | 2,407,870 |
| 2022-04-07 | $16.84 | $16.99 | $16.65 | $16.85 | $16.85 | 1,567,960 |
| 2022-04-06 | $17.00 | $17.56 | $16.85 | $16.93 | $16.93 | 2,570,720 |
| 2022-04-05 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-04-04 | $17.20 | $17.20 | $17.20 | $17.20 | $17.20 | 0 |
| 2022-04-01 | $16.97 | $17.27 | $16.97 | $17.20 | $17.20 | 2,310,020 |
| 2022-03-31 | $17.01 | $17.50 | $16.85 | $17.13 | $17.13 | 2,800,370 |
| 2022-03-30 | $17.21 | $17.89 | $17.07 | $17.22 | $17.22 | 3,117,620 |
| 2022-03-29 | $17.22 | $17.30 | $16.81 | $17.06 | $17.06 | 2,587,300 |
| 2022-03-28 | $17.02 | $17.36 | $16.62 | $17.07 | $17.07 | 2,520,420 |
| 2022-03-25 | $17.80 | $17.92 | $16.85 | $16.90 | $16.90 | 4,046,540 |
| 2022-03-24 | $18.37 | $18.42 | $17.74 | $17.80 | $17.80 | 2,883,120 |
| 2022-03-23 | $18.85 | $18.85 | $18.25 | $18.44 | $18.44 | 4,003,390 |
| 2022-03-22 | $18.05 | $19.19 | $17.74 | $18.87 | $18.87 | 8,607,050 |
| 2022-03-21 | $16.81 | $18.36 | $16.57 | $18.00 | $18.00 | 5,792,300 |
| 2022-03-18 | $16.35 | $17.20 | $16.31 | $16.87 | $16.87 | 3,413,430 |
| 2022-03-17 | $17.20 | $17.55 | $16.69 | $16.78 | $16.78 | 5,151,130 |
| 2022-03-16 | $16.97 | $17.58 | $16.56 | $17.26 | $17.26 | 4,651,300 |
| 2022-03-15 | $17.75 | $18.69 | $17.08 | $17.09 | $17.09 | 4,785,430 |
| 2022-03-14 | $18.32 | $18.47 | $17.70 | $17.75 | $17.75 | 3,772,790 |
| 2022-03-10 | $18.17 | $18.70 | $17.63 | $18.43 | $18.43 | 5,935,040 |
| 2022-03-09 | $17.28 | $18.46 | $17.16 | $17.93 | $17.93 | 6,277,020 |
| 2022-03-08 | $18.54 | $18.66 | $17.11 | $17.14 | $17.14 | 5,207,500 |
| 2022-03-07 | $19.05 | $19.39 | $18.23 | $18.35 | $18.35 | 6,638,800 |
| 2022-03-04 | $21.32 | $22.24 | $18.75 | $19.05 | $19.05 | 10,703,780 |
| 2022-03-03 | $19.76 | $20.67 | $19.20 | $20.22 | $20.22 | 10,752,950 |
| 2022-03-02 | $19.30 | $19.85 | $18.93 | $19.80 | $19.80 | 11,349,800 |
| 2022-03-01 | $19.90 | $20.41 | $19.47 | $19.95 | $19.95 | 17,239,390 |
| 2022-02-28 | $16.89 | $18.55 | $16.89 | $18.55 | $18.55 | 4,531,000 |
| 2022-02-25 | $16.62 | $17.09 | $16.62 | $16.86 | $16.86 | 4,298,900 |
| 2022-02-24 | $16.84 | $17.56 | $16.75 | $17.21 | $17.21 | 6,314,820 |
| 2022-02-23 | $16.21 | $17.28 | $16.16 | $17.08 | $17.08 | 4,798,730 |
| 2022-02-22 | $16.76 | $16.92 | $16.15 | $16.39 | $16.39 | 3,615,200 |
| 2022-02-21 | $16.82 | $17.14 | $16.50 | $16.73 | $16.73 | 3,527,850 |
| 2022-02-18 | $16.65 | $16.98 | $16.51 | $16.64 | $16.64 | 4,331,000 |
| 2022-02-17 | $17.18 | $17.50 | $16.92 | $17.13 | $17.13 | 4,500,950 |
| 2022-02-16 | $17.50 | $17.71 | $17.12 | $17.18 | $17.18 | 5,774,060 |
| 2022-02-15 | $16.78 | $17.97 | $16.65 | $17.66 | $17.66 | 10,338,730 |
| 2022-02-14 | $16.51 | $17.10 | $16.43 | $16.67 | $16.67 | 6,360,800 |
| 2022-02-11 | $16.77 | $17.28 | $16.34 | $17.00 | $17.00 | 8,480,940 |
| 2022-02-10 | $17.26 | $17.48 | $16.57 | $16.89 | $16.89 | 9,189,250 |
| 2022-02-09 | $18.25 | $18.25 | $16.94 | $17.40 | $17.40 | 13,658,570 |
| 2022-02-08 | $16.36 | $17.90 | $16.36 | $17.90 | $17.90 | 15,310,360 |
| 2022-02-07 | $14.11 | $16.27 | $14.11 | $16.27 | $16.27 | 5,674,360 |
| 2022-02-04 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2022-02-03 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2022-02-02 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2022-02-01 | $14.79 | $14.79 | $14.79 | $14.79 | $14.79 | 0 |
| 2022-01-28 | $14.83 | $16.09 | $14.79 | $14.79 | $14.79 | 9,748,390 |
| 2022-01-27 | $16.43 | $17.19 | $16.43 | $16.43 | $16.43 | 9,234,850 |
| 2022-01-26 | $18.25 | $18.30 | $18.25 | $18.25 | $18.25 | 2,872,400 |
| 2022-01-25 | $20.28 | $20.93 | $20.28 | $20.28 | $20.28 | 2,688,800 |
| 2022-01-24 | $24.89 | $26.03 | $22.03 | $22.53 | $22.53 | 19,938,150 |
| 2022-01-21 | $23.69 | $23.69 | $21.55 | $23.69 | $23.69 | 10,010,890 |
| 2022-01-20 | $21.54 | $21.54 | $21.54 | $21.54 | $21.54 | 858,120 |
| 2022-01-19 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-01-18 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 0 |
| 2022-01-05 | $18.90 | $20.48 | $17.96 | $19.58 | $19.58 | 17,147,540 |
| 2022-01-04 | $17.95 | $18.78 | $16.35 | $18.78 | $18.78 | 16,517,750 |
| 2022-01-03 | $17.07 | $17.07 | $17.07 | $17.07 | $17.07 | 0 |
| 2021-12-31 | $15.52 | $17.07 | $15.45 | $17.07 | $17.07 | 11,985,510 |
| 2021-12-30 | $15.81 | $16.53 | $15.36 | $15.52 | $15.52 | 8,587,280 |
| 2021-12-29 | $15.67 | $16.11 | $15.38 | $15.85 | $15.85 | 6,259,800 |
| 2021-12-28 | $15.51 | $15.89 | $15.30 | $15.77 | $15.77 | 7,432,160 |
| 2021-12-27 | $15.37 | $15.70 | $15.19 | $15.46 | $15.46 | 7,457,660 |
| 2021-12-24 | $16.40 | $16.45 | $15.13 | $15.26 | $15.26 | 10,088,970 |
| 2021-12-23 | $17.50 | $17.50 | $16.17 | $16.21 | $16.21 | 11,622,240 |
| 2021-12-22 | $17.63 | $17.82 | $17.08 | $17.47 | $17.47 | 11,172,010 |
| 2021-12-21 | $17.92 | $18.12 | $17.33 | $17.51 | $17.51 | 11,900,150 |
| 2021-12-20 | $18.80 | $19.79 | $17.72 | $17.81 | $17.81 | 16,849,240 |
| 2021-12-17 | $20.05 | $21.09 | $19.06 | $19.35 | $19.35 | 17,992,540 |
| 2021-12-16 | $20.42 | $22.97 | $20.13 | $20.85 | $20.85 | 25,511,950 |
| 2021-12-15 | $18.68 | $21.51 | $18.42 | $21.22 | $21.22 | 28,808,220 |
| 2021-12-14 | $18.56 | $20.61 | $18.15 | $19.55 | $19.55 | 29,901,110 |
| 2021-12-13 | $17.90 | $18.90 | $16.97 | $18.74 | $18.74 | 17,631,310 |
| 2021-12-07 | $19.30 | $19.86 | $18.20 | $18.34 | $18.34 | 27,254,930 |
| 2021-12-06 | $16.41 | $18.05 | $16.41 | $18.05 | $18.05 | 9,605,610 |
| 2021-12-03 | $16.41 | $16.41 | $16.41 | $16.41 | $16.41 | 24,376,090 |
| 2021-12-02 | $14.92 | $14.92 | $14.92 | $14.92 | $14.92 | 1,629,700 |
| 2021-12-01 | $13.54 | $13.56 | $13.33 | $13.56 | $13.56 | 3,001,510 |
| 2021-11-30 | $12.21 | $12.33 | $12.00 | $12.33 | $12.33 | 2,777,850 |
| 2021-11-29 | $10.10 | $11.21 | $10.00 | $11.21 | $11.21 | 5,464,850 |
| 2021-11-26 | $9.60 | $10.45 | $9.44 | $10.19 | $10.19 | 4,570,100 |
| 2021-11-25 | $9.35 | $9.65 | $9.33 | $9.54 | $9.54 | 1,520,000 |
| 2021-11-24 | $9.18 | $9.53 | $9.14 | $9.42 | $9.42 | 1,577,300 |
| 2021-11-23 | $9.08 | $9.30 | $9.05 | $9.24 | $9.24 | 1,008,200 |
| 2021-11-22 | $9.07 | $9.18 | $9.00 | $9.12 | $9.12 | 930,170 |
| 2021-11-19 | $9.12 | $9.23 | $8.95 | $9.14 | $9.14 | 1,007,720 |
| 2021-11-18 | $9.19 | $9.31 | $9.05 | $9.12 | $9.12 | 953,600 |
| 2021-11-17 | $8.92 | $9.25 | $8.92 | $9.19 | $9.19 | 1,889,200 |
| 2021-11-16 | $8.82 | $9.07 | $8.81 | $8.93 | $8.93 | 1,163,100 |
| 2021-11-15 | $8.86 | $8.93 | $8.70 | $8.85 | $8.85 | 1,258,200 |
| 2021-11-12 | $8.78 | $8.88 | $8.63 | $8.85 | $8.85 | 610,170 |
| 2021-11-11 | $8.72 | $8.89 | $8.70 | $8.83 | $8.83 | 562,900 |
| 2021-11-10 | $8.66 | $8.82 | $8.52 | $8.76 | $8.76 | 683,460 |
| 2021-11-09 | $8.55 | $8.75 | $8.55 | $8.65 | $8.65 | 455,100 |
| 2021-11-08 | $8.55 | $8.62 | $8.42 | $8.60 | $8.60 | 660,460 |
| 2021-11-05 | $8.48 | $8.48 | $8.48 | $8.48 | $8.48 | 473,160 |
| 2021-11-04 | $8.38 | $8.50 | $8.37 | $8.48 | $8.48 | 701,400 |
| 2021-11-03 | $8.36 | $8.48 | $8.30 | $8.40 | $8.40 | 476,030 |
| 2021-11-02 | $8.49 | $8.59 | $8.28 | $8.35 | $8.35 | 575,820 |
| 2021-11-01 | $8.39 | $8.52 | $8.26 | $8.45 | $8.45 | 700,030 |
| 2021-10-29 | $8.22 | $8.45 | $8.13 | $8.42 | $8.42 | 740,360 |
| 2021-10-28 | $8.31 | $8.33 | $8.13 | $8.16 | $8.16 | 441,460 |
| 2021-10-27 | $8.44 | $8.46 | $8.27 | $8.31 | $8.31 | 812,900 |
| 2021-10-26 | $8.45 | $8.52 | $8.39 | $8.41 | $8.41 | 380,200 |
| 2021-10-25 | $8.52 | $8.61 | $8.48 | $8.51 | $8.51 | 433,000 |
| 2021-10-22 | $8.54 | $8.84 | $8.45 | $8.56 | $8.56 | 923,000 |
| 2021-10-21 | $8.63 | $8.67 | $8.50 | $8.51 | $8.51 | 457,060 |
| 2021-10-20 | $8.94 | $8.94 | $8.65 | $8.65 | $8.65 | 619,300 |
| 2021-10-19 | $8.77 | $8.83 | $8.67 | $8.79 | $8.79 | 302,500 |
| 2021-10-18 | $8.66 | $8.83 | $8.65 | $8.76 | $8.76 | 450,600 |
| 2021-10-15 | $8.88 | $8.92 | $8.70 | $8.73 | $8.73 | 634,470 |
| 2021-10-14 | $8.72 | $8.98 | $8.59 | $8.91 | $8.91 | 921,600 |
| 2021-10-13 | $8.94 | $8.94 | $8.61 | $8.72 | $8.72 | 566,150 |
| 2021-10-12 | $8.20 | $8.98 | $8.20 | $8.65 | $8.65 | 1,095,300 |
| 2021-10-11 | $9.12 | $9.12 | $8.90 | $8.94 | $8.94 | 725,000 |
| 2021-09-30 | $9.22 | $9.22 | $8.47 | $8.67 | $8.67 | 1,145,310 |
| 2021-09-29 | $8.47 | $8.55 | $8.31 | $8.42 | $8.42 | 658,130 |
| 2021-09-28 | $8.51 | $8.58 | $8.43 | $8.50 | $8.50 | 539,130 |
| 2021-09-27 | $8.94 | $9.02 | $8.46 | $8.49 | $8.49 | 1,360,220 |
| 2021-09-24 | $9.10 | $9.11 | $8.88 | $8.94 | $8.94 | 1,034,600 |
| 2021-09-23 | $8.81 | $9.16 | $8.81 | $9.10 | $9.10 | 1,152,480 |
| 2021-09-22 | $8.80 | $8.90 | $8.72 | $8.85 | $8.85 | 737,400 |
| 2021-09-21 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-09-20 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2021-09-17 | $9.14 | $9.14 | $8.88 | $8.90 | $8.90 | 1,071,950 |
| 2021-09-16 | $9.18 | $9.24 | $9.09 | $9.11 | $9.11 | 913,130 |
| 2021-09-15 | $9.13 | $9.19 | $9.08 | $9.18 | $9.18 | 865,980 |
| 2021-09-14 | $9.21 | $9.21 | $9.07 | $9.12 | $9.12 | 913,890 |
| 2021-09-13 | $9.14 | $9.21 | $9.12 | $9.20 | $9.20 | 929,240 |
| 2021-09-09 | $9.25 | $9.27 | $9.17 | $9.23 | $9.23 | 1,175,900 |
| 2021-09-08 | $9.13 | $9.27 | $9.09 | $9.22 | $9.22 | 3,403,860 |
| 2021-09-07 | $9.07 | $9.11 | $9.03 | $9.10 | $9.10 | 1,874,160 |
| 2021-09-06 | $9.18 | $9.19 | $8.98 | $9.07 | $9.07 | 2,739,960 |
| 2021-09-03 | $9.31 | $9.32 | $9.09 | $9.16 | $9.16 | 4,185,210 |
| 2021-09-02 | $9.77 | $9.77 | $9.30 | $9.40 | $9.40 | 6,264,860 |
| 2021-09-01 | $9.35 | $10.04 | $9.00 | $10.04 | $10.04 | 2,777,610 |
| 2021-08-31 | $9.14 | $9.40 | $8.92 | $9.39 | $9.39 | 1,562,400 |
| 2021-08-30 | $9.22 | $9.29 | $9.03 | $9.11 | $9.11 | 1,831,400 |
| 2021-08-27 | $9.55 | $9.55 | $9.10 | $9.15 | $9.15 | 2,120,290 |
| 2021-08-26 | $9.76 | $9.79 | $9.55 | $9.55 | $9.55 | 979,700 |
| 2021-08-25 | $9.73 | $9.83 | $9.63 | $9.75 | $9.75 | 778,260 |
| 2021-08-24 | $9.82 | $9.89 | $9.70 | $9.74 | $9.74 | 884,600 |
| 2021-08-23 | $9.41 | $9.85 | $9.31 | $9.82 | $9.82 | 1,400,580 |
| 2021-08-20 | $9.52 | $9.60 | $9.20 | $9.37 | $9.37 | 1,187,930 |
| 2021-08-19 | $9.70 | $9.78 | $9.42 | $9.52 | $9.52 | 1,046,300 |
| 2021-08-18 | $9.71 | $9.88 | $9.61 | $9.77 | $9.77 | 863,680 |
| 2021-08-17 | $10.07 | $10.16 | $9.65 | $9.72 | $9.72 | 1,347,770 |
| 2021-08-16 | $10.32 | $10.33 | $10.07 | $10.09 | $10.09 | 993,930 |
| 2021-08-13 | $10.49 | $10.60 | $10.26 | $10.33 | $10.33 | 1,398,270 |
| 2021-08-12 | $10.34 | $10.76 | $10.22 | $10.53 | $10.53 | 2,259,080 |
| 2021-08-11 | $10.30 | $10.41 | $10.09 | $10.38 | $10.38 | 1,598,450 |
| 2021-08-10 | $10.06 | $10.30 | $9.73 | $10.30 | $10.30 | 1,966,050 |
| 2021-08-09 | $10.33 | $10.53 | $10.16 | $10.23 | $10.23 | 812,590 |
| 2021-08-06 | $10.20 | $10.42 | $10.11 | $10.36 | $10.36 | 1,274,600 |
| 2021-08-05 | $10.24 | $10.32 | $10.10 | $10.20 | $10.20 | 1,239,150 |
| 2021-08-04 | $10.52 | $10.52 | $10.07 | $10.24 | $10.24 | 1,452,090 |
| 2021-08-03 | $10.35 | $10.53 | $10.25 | $10.34 | $10.34 | 1,182,310 |
| 2021-08-02 | $10.32 | $10.55 | $10.23 | $10.38 | $10.38 | 2,110,550 |
| 2021-07-30 | $9.74 | $10.45 | $9.63 | $10.42 | $10.42 | 2,050,700 |
| 2021-07-29 | $9.56 | $9.92 | $9.56 | $9.83 | $9.83 | 1,044,700 |
| 2021-07-28 | $9.77 | $9.77 | $9.30 | $9.51 | $9.51 | 1,423,780 |
| 2021-07-27 | $10.16 | $10.34 | $9.76 | $9.77 | $9.77 | 1,448,000 |
| 2021-07-26 | $10.47 | $10.55 | $9.82 | $10.15 | $10.15 | 2,141,490 |
| 2021-07-23 | $10.23 | $10.66 | $10.06 | $10.52 | $10.52 | 2,618,600 |
| 2021-07-22 | $10.04 | $10.28 | $10.03 | $10.23 | $10.23 | 1,806,500 |
| 2021-07-21 | $9.50 | $10.24 | $9.45 | $10.03 | $10.03 | 2,356,100 |
| 2021-07-20 | $9.72 | $9.74 | $9.45 | $9.50 | $9.50 | 1,290,900 |
| 2021-07-19 | $9.91 | $9.91 | $9.60 | $9.73 | $9.73 | 1,258,470 |
| 2021-07-16 | $9.81 | $10.04 | $9.76 | $9.87 | $9.87 | 1,376,800 |
| 2021-07-15 | $10.06 | $10.09 | $9.72 | $9.81 | $9.81 | 1,612,100 |
| 2021-07-14 | $10.45 | $10.45 | $10.03 | $10.09 | $10.09 | 1,721,800 |
| 2021-07-13 | $10.25 | $10.38 | $10.02 | $10.28 | $10.28 | 2,408,240 |
| 2021-07-09 | $9.67 | $9.99 | $9.54 | $9.77 | $9.77 | 2,198,500 |
| 2021-07-08 | $9.64 | $9.72 | $9.51 | $9.67 | $9.67 | 1,319,400 |
| 2021-07-07 | $9.38 | $9.66 | $9.33 | $9.64 | $9.64 | 1,426,110 |
| 2021-07-06 | $9.49 | $9.52 | $9.32 | $9.43 | $9.43 | 913,600 |
| 2021-07-05 | $9.31 | $9.52 | $9.31 | $9.52 | $9.52 | 1,373,560 |
| 2021-07-01 | $9.32 | $9.43 | $9.10 | $9.13 | $9.13 | 1,116,800 |
| 2021-06-30 | $9.12 | $9.37 | $9.07 | $9.34 | $9.34 | 1,046,300 |
| 2021-06-29 | $9.30 | $9.37 | $9.12 | $9.15 | $9.15 | 809,700 |
| 2021-06-28 | $9.05 | $9.44 | $8.98 | $9.30 | $9.30 | 1,119,070 |
| 2021-06-25 | $9.16 | $9.16 | $8.96 | $9.07 | $9.07 | 929,170 |
| 2021-06-24 | $9.26 | $9.30 | $9.13 | $9.16 | $9.16 | 958,400 |
| 2021-06-23 | $9.35 | $9.40 | $9.26 | $9.29 | $9.29 | 911,400 |
| 2021-06-22 | $9.41 | $9.50 | $9.33 | $9.34 | $9.34 | 1,061,400 |
| 2021-06-21 | $9.20 | $9.49 | $9.10 | $9.41 | $9.41 | 1,804,320 |
| 2021-06-18 | $8.97 | $9.49 | $8.88 | $9.20 | $9.20 | 1,772,100 |
| 2021-06-17 | $8.94 | $9.24 | $8.85 | $8.99 | $8.99 | 1,121,100 |
| 2021-06-16 | $8.88 | $9.14 | $8.85 | $8.94 | $8.94 | 1,390,030 |
| 2021-06-15 | $9.55 | $9.57 | $8.80 | $8.96 | $8.96 | 2,927,230 |
| 2021-06-14 | $9.49 | $9.49 | $9.49 | $9.49 | $9.49 | 0 |
| 2021-06-11 | $9.30 | $9.65 | $9.30 | $9.49 | $9.49 | 1,797,830 |
| 2021-06-10 | $9.22 | $9.41 | $9.17 | $9.30 | $9.30 | 1,482,400 |
| 2021-06-09 | $9.16 | $9.41 | $9.11 | $9.16 | $9.16 | 1,250,210 |
| 2021-06-08 | $9.01 | $9.21 | $8.99 | $9.16 | $9.16 | 1,390,600 |
| 2021-06-07 | $9.14 | $9.15 | $8.97 | $9.06 | $9.06 | 1,597,660 |
| 2021-06-04 | $8.94 | $9.19 | $8.82 | $9.15 | $9.15 | 1,791,850 |
| 2021-06-03 | $8.86 | $9.00 | $8.86 | $8.89 | $8.89 | 781,000 |
| 2021-06-02 | $9.02 | $9.04 | $8.83 | $8.86 | $8.86 | 860,700 |
| 2021-06-01 | $8.90 | $9.06 | $8.75 | $9.00 | $9.00 | 1,653,400 |
| 2021-05-31 | $8.75 | $8.87 | $8.63 | $8.85 | $8.85 | 838,900 |
| 2021-05-28 | $8.80 | $8.95 | $8.70 | $8.74 | $8.74 | 1,029,850 |
| 2021-05-27 | $8.90 | $9.04 | $8.79 | $8.82 | $8.82 | 949,300 |
| 2021-05-26 | $8.79 | $8.87 | $8.70 | $8.85 | $8.85 | 1,003,400 |
| 2021-05-25 | $8.72 | $8.79 | $8.63 | $8.77 | $8.77 | 879,500 |
| 2021-05-24 | $8.68 | $8.89 | $8.61 | $8.75 | $8.75 | 742,210 |
| 2021-05-21 | $8.70 | $8.90 | $8.61 | $8.76 | $8.76 | 1,583,060 |
| 2021-05-20 | $8.57 | $8.94 | $8.52 | $8.74 | $8.74 | 2,300,600 |
| 2021-05-19 | $8.36 | $8.59 | $8.35 | $8.55 | $8.55 | 1,221,510 |
| 2021-05-18 | $8.48 | $8.48 | $8.17 | $8.38 | $8.38 | 1,324,100 |
| 2021-05-17 | $8.69 | $8.69 | $8.40 | $8.40 | $8.40 | 1,256,000 |
| 2021-05-14 | $8.54 | $8.71 | $8.53 | $8.67 | $8.67 | 1,069,510 |
| 2021-05-13 | $8.55 | $8.67 | $8.45 | $8.54 | $8.54 | 743,300 |
| 2021-05-12 | $8.48 | $8.64 | $8.40 | $8.58 | $8.58 | 884,110 |
| 2021-05-11 | $8.46 | $8.49 | $8.37 | $8.47 | $8.47 | 813,410 |
| 2021-05-10 | $8.60 | $8.60 | $8.38 | $8.45 | $8.45 | 1,307,110 |
| 2021-05-07 | $8.58 | $8.67 | $8.55 | $8.62 | $8.62 | 692,000 |
| 2021-05-06 | $8.35 | $8.73 | $8.34 | $8.61 | $8.61 | 1,311,300 |
| 2021-05-05 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2021-05-04 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2021-04-30 | $8.62 | $8.70 | $8.36 | $8.37 | $8.37 | 1,015,300 |
| 2021-04-29 | $8.55 | $8.70 | $8.44 | $8.62 | $8.62 | 934,800 |
| 2021-04-28 | $8.53 | $8.59 | $8.36 | $8.53 | $8.53 | 752,000 |
| 2021-04-27 | $8.70 | $8.75 | $8.43 | $8.53 | $8.53 | 1,565,750 |
| 2021-04-26 | $8.96 | $9.00 | $8.75 | $8.77 | $8.77 | 1,462,300 |
| 2021-04-23 | $9.10 | $9.14 | $8.83 | $8.96 | $8.96 | 1,992,390 |
| 2021-04-22 | $9.34 | $9.61 | $9.14 | $9.14 | $9.14 | 2,549,900 |
| 2021-04-21 | $9.15 | $9.32 | $8.92 | $9.29 | $9.29 | 2,287,250 |
| 2021-04-20 | $9.30 | $9.80 | $9.12 | $9.14 | $9.14 | 3,479,330 |
| 2021-04-19 | $9.34 | $9.39 | $9.16 | $9.37 | $9.37 | 3,630,220 |
| 2021-04-16 | $9.47 | $9.58 | $9.06 | $9.54 | $9.54 | 5,664,840 |
| 2021-04-15 | $8.96 | $9.61 | $8.75 | $9.61 | $9.61 | 2,304,850 |
| 2021-04-14 | $8.52 | $8.75 | $8.48 | $8.74 | $8.74 | 804,350 |
| 2021-04-13 | $8.61 | $8.61 | $8.50 | $8.52 | $8.52 | 487,900 |
| 2021-04-12 | $8.74 | $8.74 | $8.62 | $8.64 | $8.64 | 662,200 |
| 2021-04-09 | $8.66 | $8.74 | $8.60 | $8.70 | $8.70 | 559,800 |
| 2021-04-08 | $8.94 | $8.95 | $8.66 | $8.71 | $8.71 | 1,291,400 |
| 2021-04-07 | $9.01 | $9.02 | $8.83 | $8.91 | $8.91 | 852,300 |
| 2021-04-06 | $8.76 | $9.05 | $8.67 | $9.02 | $9.02 | 1,268,700 |
| 2021-04-05 | $8.76 | $8.76 | $8.76 | $8.76 | $8.76 | 0 |
| 2021-04-02 | $8.63 | $8.94 | $8.57 | $8.76 | $8.76 | 1,041,400 |
| 2021-04-01 | $8.54 | $8.66 | $8.46 | $8.63 | $8.63 | 689,600 |
| 2021-03-31 | $8.47 | $8.64 | $8.39 | $8.52 | $8.52 | 699,100 |
| 2021-03-30 | $8.65 | $8.65 | $8.31 | $8.41 | $8.41 | 735,800 |
| 2021-03-29 | $8.71 | $8.75 | $8.55 | $8.60 | $8.60 | 467,900 |
| 2021-03-26 | $8.54 | $8.75 | $8.50 | $8.74 | $8.74 | 778,500 |
| 2021-03-25 | $8.53 | $8.69 | $8.44 | $8.56 | $8.56 | 748,500 |
| 2021-03-24 | $8.65 | $8.74 | $8.47 | $8.52 | $8.52 | 981,680 |
| 2021-03-23 | $8.75 | $8.78 | $8.61 | $8.65 | $8.65 | 669,100 |
| 2021-03-22 | $8.67 | $8.78 | $8.62 | $8.78 | $8.78 | 697,700 |
| 2021-03-19 | $8.67 | $8.74 | $8.58 | $8.60 | $8.60 | 812,900 |
| 2021-03-18 | $8.77 | $8.79 | $8.57 | $8.67 | $8.67 | 655,200 |
| 2021-03-17 | $8.62 | $8.83 | $8.62 | $8.80 | $8.80 | 876,500 |
| 2021-03-16 | $8.59 | $8.74 | $8.51 | $8.69 | $8.69 | 945,450 |
| 2021-03-15 | $8.28 | $8.76 | $8.28 | $8.55 | $8.55 | 1,477,100 |
| 2021-03-12 | $8.29 | $8.33 | $8.14 | $8.31 | $8.31 | 857,500 |
| 2021-03-11 | $8.21 | $8.30 | $8.14 | $8.30 | $8.30 | 663,700 |
| 2021-03-10 | $8.38 | $8.40 | $8.16 | $8.20 | $8.20 | 626,100 |
| 2021-03-09 | $8.62 | $8.66 | $8.15 | $8.37 | $8.37 | 1,441,050 |
| 2021-03-08 | $8.64 | $8.71 | $8.52 | $8.56 | $8.56 | 711,600 |
| 2021-03-05 | $8.51 | $8.66 | $8.50 | $8.62 | $8.62 | 678,700 |
| 2021-03-04 | $8.53 | $8.66 | $8.48 | $8.50 | $8.50 | 801,200 |
| 2021-03-03 | $8.48 | $8.57 | $8.44 | $8.54 | $8.54 | 747,700 |
| 2021-03-02 | $8.66 | $8.68 | $8.43 | $8.48 | $8.48 | 737,100 |
| 2021-03-01 | $8.52 | $8.68 | $8.50 | $8.68 | $8.68 | 989,200 |
| 2021-02-26 | $8.35 | $8.54 | $8.31 | $8.52 | $8.52 | 1,033,100 |
| 2021-02-25 | $8.44 | $8.52 | $8.32 | $8.37 | $8.37 | 825,900 |
| 2021-02-24 | $8.44 | $8.58 | $8.35 | $8.43 | $8.43 | 919,300 |
| 2021-02-23 | $8.56 | $8.60 | $8.27 | $8.47 | $8.47 | 1,365,500 |
| 2021-02-22 | $8.53 | $9.00 | $8.51 | $8.62 | $8.62 | 2,336,650 |
| 2021-02-19 | $8.26 | $8.61 | $8.14 | $8.53 | $8.53 | 1,665,750 |
| 2021-02-18 | $7.97 | $8.28 | $7.90 | $8.28 | $8.28 | 1,375,620 |
| 2021-02-17 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2021-02-16 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2021-02-15 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2021-02-12 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2021-02-11 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2021-02-10 | $7.99 | $8.04 | $7.84 | $7.87 | $7.87 | 1,205,080 |
| 2021-02-09 | $8.00 | $8.08 | $7.86 | $7.99 | $7.99 | 1,450,200 |
| 2021-02-08 | $7.89 | $8.11 | $7.76 | $8.06 | $8.06 | 899,240 |
| 2021-02-05 | $7.83 | $8.04 | $7.75 | $7.86 | $7.86 | 656,000 |
| 2021-02-04 | $8.04 | $8.09 | $7.73 | $7.88 | $7.88 | 1,517,340 |
| 2021-02-03 | $8.41 | $8.41 | $8.00 | $8.04 | $8.04 | 1,440,540 |
| 2021-02-02 | $8.30 | $8.43 | $8.19 | $8.34 | $8.34 | 1,101,940 |
| 2021-02-01 | $8.50 | $8.58 | $7.81 | $8.26 | $8.26 | 2,166,000 |
| 2021-01-29 | $8.85 | $8.99 | $8.47 | $8.67 | $8.67 | 2,394,300 |
| 2021-01-28 | $8.85 | $9.10 | $8.71 | $8.80 | $8.80 | 2,537,500 |
| 2021-01-27 | $9.64 | $9.68 | $9.00 | $9.13 | $9.13 | 3,905,800 |
| 2021-01-26 | $9.54 | $10.26 | $9.54 | $9.62 | $9.62 | 6,755,260 |
| 2021-01-25 | $10.17 | $11.88 | $10.02 | $10.60 | $10.60 | 10,261,440 |
| 2021-01-22 | $10.55 | $11.00 | $10.37 | $11.00 | $11.00 | 6,904,550 |
| 2021-01-21 | $9.39 | $10.00 | $9.30 | $10.00 | $10.00 | 2,752,510 |
| 2021-01-20 | $8.86 | $9.13 | $8.85 | $9.09 | $9.09 | 970,000 |
| 2021-01-19 | $8.88 | $8.95 | $8.82 | $8.86 | $8.86 | 547,510 |
| 2021-01-18 | $8.95 | $9.24 | $8.76 | $8.94 | $8.94 | 901,000 |
| 2021-01-15 | $8.60 | $9.00 | $8.58 | $8.88 | $8.88 | 813,900 |
| 2021-01-14 | $8.50 | $8.65 | $8.35 | $8.58 | $8.58 | 562,400 |
| 2021-01-13 | $8.86 | $8.86 | $8.52 | $8.57 | $8.57 | 696,140 |
| 2021-01-12 | $8.77 | $9.03 | $8.77 | $8.86 | $8.86 | 541,800 |
| 2021-01-11 | $9.15 | $9.19 | $8.77 | $8.81 | $8.81 | 741,800 |
| 2021-01-08 | $9.00 | $9.30 | $8.61 | $9.19 | $9.19 | 932,700 |
| 2021-01-07 | $9.43 | $9.43 | $8.95 | $9.01 | $9.01 | 1,150,200 |
| 2021-01-06 | $9.65 | $9.70 | $9.36 | $9.43 | $9.43 | 982,800 |
| 2021-01-05 | $9.71 | $9.75 | $9.30 | $9.65 | $9.65 | 1,759,400 |
| 2021-01-04 | $9.79 | $9.84 | $9.70 | $9.76 | $9.76 | 765,000 |
| 2021-01-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-12-31 | $9.71 | $9.85 | $9.71 | $9.80 | $9.80 | 738,610 |
| 2020-12-30 | $9.72 | $9.80 | $9.60 | $9.75 | $9.75 | 659,100 |
| 2020-12-29 | $9.70 | $9.85 | $9.70 | $9.71 | $9.71 | 568,800 |
| 2020-12-28 | $9.89 | $9.89 | $9.65 | $9.74 | $9.74 | 850,100 |
| 2020-12-25 | $9.64 | $9.94 | $9.60 | $9.81 | $9.81 | 969,300 |
| 2020-12-24 | $9.89 | $9.90 | $9.60 | $9.66 | $9.66 | 1,283,380 |
| 2020-12-23 | $9.92 | $10.10 | $9.75 | $9.89 | $9.89 | 1,354,600 |
| 2020-12-22 | $10.03 | $10.24 | $9.90 | $9.94 | $9.94 | 2,209,000 |
| 2020-12-21 | $10.17 | $10.30 | $10.01 | $10.24 | $10.24 | 1,766,700 |
| 2020-12-18 | $10.85 | $10.89 | $10.28 | $10.28 | $10.28 | 2,680,510 |
| 2020-12-17 | $11.30 | $11.30 | $10.50 | $10.84 | $10.84 | 3,635,310 |
| 2020-12-16 | $11.26 | $11.88 | $11.20 | $11.43 | $11.43 | 3,322,300 |
| 2020-12-15 | $11.50 | $11.52 | $11.11 | $11.39 | $11.39 | 2,207,400 |
| 2020-12-14 | $10.76 | $11.90 | $10.73 | $11.48 | $11.48 | 5,627,930 |
| 2020-12-11 | $10.54 | $10.91 | $10.39 | $10.88 | $10.88 | 1,957,200 |
| 2020-12-10 | $10.45 | $10.62 | $10.20 | $10.61 | $10.61 | 1,527,400 |
| 2020-12-09 | $10.72 | $10.72 | $10.42 | $10.47 | $10.47 | 1,529,790 |
| 2020-12-08 | $10.94 | $10.99 | $10.71 | $10.71 | $10.71 | 2,068,300 |
| 2020-12-07 | $10.50 | $11.25 | $10.43 | $11.02 | $11.02 | 3,220,170 |
| 2020-12-04 | $10.52 | $10.58 | $10.37 | $10.45 | $10.45 | 1,234,600 |
| 2020-12-03 | $10.61 | $10.73 | $10.51 | $10.58 | $10.58 | 1,182,800 |
| 2020-12-02 | $10.65 | $10.75 | $10.46 | $10.59 | $10.59 | 2,026,900 |
| 2020-12-01 | $10.57 | $10.90 | $10.45 | $10.75 | $10.75 | 3,448,000 |
| 2020-11-30 | $10.36 | $10.48 | $10.26 | $10.43 | $10.43 | 1,291,700 |
| 2020-11-27 | $10.22 | $10.45 | $10.12 | $10.32 | $10.32 | 1,804,500 |
| 2020-11-26 | $10.11 | $10.20 | $10.03 | $10.14 | $10.14 | 578,600 |
| 2020-11-25 | $10.19 | $10.25 | $10.10 | $10.11 | $10.11 | 754,300 |
| 2020-11-24 | $10.29 | $10.29 | $10.15 | $10.17 | $10.17 | 678,600 |
| 2020-11-23 | $10.15 | $10.37 | $10.12 | $10.29 | $10.29 | 1,349,100 |
| 2020-11-20 | $10.18 | $10.24 | $10.08 | $10.18 | $10.18 | 830,800 |
| 2020-11-19 | $10.06 | $10.24 | $10.06 | $10.18 | $10.18 | 960,500 |
| 2020-11-18 | $9.99 | $10.18 | $9.99 | $10.12 | $10.12 | 938,900 |
| 2020-11-17 | $10.12 | $10.12 | $9.91 | $9.99 | $9.99 | 756,800 |
| 2020-11-16 | $9.96 | $10.16 | $9.96 | $10.12 | $10.12 | 964,400 |
| 2020-11-13 | $9.87 | $10.03 | $9.73 | $9.96 | $9.96 | 911,200 |
| 2020-11-12 | $9.88 | $9.96 | $9.78 | $9.87 | $9.87 | 699,560 |
| 2020-11-11 | $10.11 | $10.11 | $9.83 | $9.87 | $9.87 | 866,400 |
| 2020-11-10 | $10.24 | $10.27 | $9.96 | $10.07 | $10.07 | 1,405,600 |
| 2020-11-09 | $9.94 | $10.30 | $9.91 | $10.24 | $10.24 | 2,374,930 |
| 2020-11-06 | $10.04 | $10.11 | $9.75 | $9.87 | $9.87 | 993,000 |
| 2020-11-05 | $9.98 | $10.08 | $9.88 | $10.05 | $10.05 | 1,016,300 |
| 2020-11-04 | $9.91 | $10.07 | $9.75 | $9.86 | $9.86 | 1,077,660 |
| 2020-11-03 | $9.73 | $10.02 | $9.64 | $9.95 | $9.95 | 1,166,800 |
| 2020-11-02 | $9.59 | $9.98 | $9.54 | $9.62 | $9.62 | 1,283,860 |
| 2020-10-30 | $10.06 | $10.10 | $9.50 | $9.54 | $9.54 | 1,549,400 |
| 2020-10-29 | $9.97 | $10.15 | $9.83 | $10.08 | $10.08 | 805,300 |
| 2020-10-28 | $10.00 | $10.06 | $9.80 | $10.03 | $10.03 | 908,100 |
| 2020-10-27 | $10.08 | $10.19 | $9.96 | $10.03 | $10.03 | 803,600 |
| 2020-10-26 | $10.10 | $10.25 | $10.00 | $10.15 | $10.15 | 906,660 |
| 2020-10-23 | $10.22 | $10.47 | $10.08 | $10.10 | $10.10 | 1,093,260 |
| 2020-10-22 | $10.26 | $10.31 | $10.17 | $10.20 | $10.20 | 930,400 |
| 2020-10-21 | $10.60 | $10.64 | $10.24 | $10.25 | $10.25 | 1,378,300 |
| 2020-10-20 | $10.36 | $10.65 | $10.30 | $10.60 | $10.60 | 1,101,200 |
| 2020-10-19 | $10.59 | $10.67 | $10.36 | $10.46 | $10.46 | 1,345,600 |
| 2020-10-16 | $10.42 | $10.53 | $10.32 | $10.46 | $10.46 | 1,124,960 |
| 2020-10-15 | $10.54 | $10.75 | $10.42 | $10.42 | $10.42 | 1,198,100 |
| 2020-10-14 | $10.78 | $10.78 | $10.52 | $10.56 | $10.56 | 912,300 |
| 2020-10-13 | $10.79 | $10.82 | $10.66 | $10.77 | $10.77 | 1,315,350 |
| 2020-10-12 | $10.66 | $10.82 | $10.54 | $10.76 | $10.76 | 2,051,750 |
| 2020-10-09 | $10.25 | $10.66 | $10.25 | $10.50 | $10.50 | 1,592,100 |
| 2020-10-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-10-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-10-06 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-10-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-10-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-10-01 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-09-30 | $10.20 | $10.43 | $10.15 | $10.17 | $10.17 | 1,071,790 |
| 2020-09-29 | $10.18 | $10.36 | $10.05 | $10.22 | $10.22 | 1,106,760 |
| 2020-09-28 | $10.30 | $10.49 | $10.13 | $10.15 | $10.15 | 1,317,510 |
| 2020-09-25 | $10.29 | $10.38 | $10.13 | $10.30 | $10.30 | 961,100 |
| 2020-09-24 | $10.63 | $10.63 | $10.23 | $10.25 | $10.25 | 1,811,700 |
| 2020-09-23 | $10.63 | $10.74 | $10.59 | $10.67 | $10.67 | 982,400 |
| 2020-09-22 | $10.85 | $10.85 | $10.59 | $10.66 | $10.66 | 1,591,600 |
| 2020-09-21 | $10.96 | $10.96 | $10.84 | $10.90 | $10.90 | 1,825,060 |
| 2020-09-18 | $10.87 | $10.97 | $10.77 | $10.91 | $10.91 | 1,972,520 |
| 2020-09-17 | $10.83 | $10.97 | $10.69 | $10.88 | $10.88 | 2,119,900 |
| 2020-09-16 | $11.18 | $11.18 | $10.81 | $10.86 | $10.86 | 3,771,220 |
| 2020-09-15 | $11.52 | $11.60 | $11.15 | $11.29 | $11.29 | 5,129,940 |
| 2020-09-14 | $11.26 | $12.20 | $11.26 | $11.85 | $11.85 | 8,934,540 |
| 2020-09-11 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 1,386,200 |
| 2020-09-10 | $16.59 | $16.59 | $13.90 | $13.90 | $13.90 | 16,698,730 |
| 2020-09-09 | $13.70 | $15.08 | $13.25 | $15.08 | $15.08 | 8,399,560 |
| 2020-09-08 | $12.69 | $13.75 | $12.49 | $13.71 | $13.71 | 4,455,510 |
| 2020-09-07 | $11.95 | $12.67 | $11.91 | $12.63 | $12.63 | 4,040,260 |
| 2020-09-04 | $11.68 | $12.05 | $11.63 | $12.01 | $12.01 | 1,456,800 |
| 2020-09-03 | $12.02 | $12.09 | $11.82 | $11.86 | $11.86 | 1,788,800 |
| 2020-09-02 | $12.18 | $12.26 | $11.99 | $12.01 | $12.01 | 1,592,080 |
| 2020-09-01 | $12.10 | $12.25 | $11.95 | $12.18 | $12.18 | 1,184,000 |
| 2020-08-31 | $12.50 | $12.59 | $12.03 | $12.03 | $12.03 | 2,224,200 |
| 2020-08-28 | $12.44 | $12.59 | $12.29 | $12.48 | $12.48 | 1,382,570 |
| 2020-08-27 | $11.88 | $12.47 | $11.72 | $12.42 | $12.42 | 1,535,100 |
| 2020-08-26 | $12.17 | $12.24 | $11.82 | $11.87 | $11.87 | 939,600 |
| 2020-08-25 | $12.25 | $12.25 | $11.99 | $12.18 | $12.18 | 793,000 |
| 2020-08-24 | $12.29 | $12.40 | $12.08 | $12.16 | $12.16 | 859,200 |
| 2020-08-21 | $11.85 | $12.38 | $11.81 | $12.29 | $12.29 | 1,645,800 |
| 2020-08-20 | $11.92 | $11.99 | $11.76 | $11.85 | $11.85 | 854,600 |
| 2020-08-19 | $12.03 | $12.25 | $11.87 | $12.02 | $12.02 | 1,141,100 |
| 2020-08-18 | $12.19 | $12.19 | $11.97 | $12.02 | $12.02 | 794,300 |
| 2020-08-17 | $12.20 | $12.20 | $11.95 | $12.12 | $12.12 | 1,110,400 |
| 2020-08-14 | $11.81 | $12.04 | $11.75 | $12.04 | $12.04 | 647,500 |
| 2020-08-13 | $11.78 | $11.93 | $11.71 | $11.81 | $11.81 | 808,400 |
| 2020-08-12 | $11.92 | $12.00 | $11.55 | $11.69 | $11.69 | 1,157,000 |
| 2020-08-11 | $12.20 | $12.34 | $11.93 | $11.93 | $11.93 | 874,000 |
| 2020-08-10 | $12.00 | $12.36 | $11.94 | $12.26 | $12.26 | 1,242,800 |
| 2020-08-07 | $12.18 | $12.39 | $11.87 | $12.06 | $12.06 | 1,520,800 |
| 2020-08-06 | $12.20 | $12.66 | $11.99 | $12.39 | $12.39 | 2,501,990 |
| 2020-08-05 | $12.03 | $12.29 | $11.81 | $12.11 | $12.11 | 963,520 |
| 2020-08-04 | $12.11 | $12.26 | $11.85 | $12.04 | $12.04 | 1,332,610 |
| 2020-08-03 | $12.01 | $12.35 | $12.00 | $12.13 | $12.13 | 1,640,300 |
| 2020-07-31 | $11.53 | $12.36 | $11.45 | $12.03 | $12.03 | 2,663,510 |
| 2020-07-30 | $11.45 | $11.68 | $11.39 | $11.53 | $11.53 | 989,000 |
| 2020-07-29 | $11.28 | $11.44 | $11.22 | $11.44 | $11.44 | 940,200 |
| 2020-07-28 | $11.49 | $11.55 | $11.23 | $11.35 | $11.35 | 1,247,400 |
| 2020-07-27 | $11.10 | $11.26 | $10.92 | $11.17 | $11.17 | 840,000 |
| 2020-07-24 | $11.35 | $11.53 | $11.00 | $11.09 | $11.09 | 1,310,000 |
| 2020-07-23 | $11.42 | $11.53 | $11.11 | $11.34 | $11.34 | 1,039,800 |
| 2020-07-22 | $11.48 | $11.63 | $11.45 | $11.50 | $11.50 | 1,329,700 |
| 2020-07-21 | $11.60 | $11.77 | $11.48 | $11.53 | $11.53 | 773,350 |
| 2020-07-20 | $11.13 | $11.55 | $11.12 | $11.55 | $11.55 | 1,238,200 |
| 2020-07-17 | $11.34 | $11.34 | $10.97 | $11.14 | $11.14 | 816,400 |
| 2020-07-16 | $11.46 | $11.55 | $11.06 | $11.13 | $11.13 | 1,501,660 |
| 2020-07-15 | $11.87 | $11.88 | $11.41 | $11.46 | $11.46 | 1,515,240 |
| 2020-07-14 | $11.64 | $12.16 | $11.46 | $11.87 | $11.87 | 2,655,210 |
| 2020-07-13 | $11.49 | $11.72 | $11.39 | $11.66 | $11.66 | 1,652,400 |
| 2020-07-10 | $11.53 | $11.57 | $11.31 | $11.34 | $11.34 | 1,601,010 |
| 2020-07-09 | $11.33 | $11.63 | $11.30 | $11.53 | $11.53 | 1,515,310 |
| 2020-07-08 | $11.10 | $11.33 | $11.04 | $11.31 | $11.31 | 1,534,130 |
| 2020-07-07 | $11.49 | $11.49 | $11.15 | $11.20 | $11.20 | 1,640,220 |
| 2020-07-06 | $10.82 | $11.16 | $10.81 | $11.15 | $11.15 | 1,675,140 |
| 2020-07-03 | $10.98 | $10.98 | $10.74 | $10.85 | $10.85 | 605,900 |
| 2020-07-02 | $10.63 | $10.82 | $10.63 | $10.82 | $10.82 | 417,300 |
| 2020-07-01 | $10.80 | $10.83 | $10.58 | $10.73 | $10.73 | 416,100 |
| 2020-06-30 | $10.57 | $10.81 | $10.56 | $10.75 | $10.75 | 628,910 |
| 2020-06-29 | $10.47 | $10.69 | $10.47 | $10.61 | $10.61 | 418,910 |
| 2020-06-26 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2020-06-25 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 0 |
| 2020-06-24 | $10.69 | $10.71 | $10.44 | $10.58 | $10.58 | 702,500 |
| 2020-06-23 | $10.72 | $10.86 | $10.66 | $10.70 | $10.70 | 688,540 |
| 2020-06-22 | $10.97 | $10.97 | $10.57 | $10.62 | $10.62 | 886,300 |
| 2020-06-19 | $10.85 | $10.90 | $10.70 | $10.86 | $10.86 | 467,110 |
| 2020-06-18 | $10.93 | $10.97 | $10.78 | $10.91 | $10.91 | 635,600 |
| 2020-06-17 | $11.25 | $11.25 | $10.90 | $10.97 | $10.97 | 891,300 |
| 2020-06-16 | $11.00 | $11.08 | $11.00 | $11.05 | $11.05 | 681,500 |
| 2020-06-15 | $10.95 | $11.15 | $10.86 | $11.02 | $11.02 | 605,500 |
| 2020-06-12 | $10.96 | $11.07 | $10.85 | $11.05 | $11.05 | 326,400 |
| 2020-06-11 | $11.03 | $11.24 | $11.01 | $11.06 | $11.06 | 680,600 |
| 2020-06-10 | $11.16 | $11.18 | $10.97 | $11.03 | $11.03 | 391,810 |
| 2020-06-09 | $11.08 | $11.15 | $10.95 | $11.07 | $11.07 | 573,500 |
| 2020-06-08 | $11.14 | $11.18 | $11.04 | $11.10 | $11.10 | 440,300 |
| 2020-06-05 | $11.34 | $11.40 | $11.11 | $11.13 | $11.13 | 688,000 |
| 2020-06-04 | $11.16 | $11.43 | $11.06 | $11.40 | $11.40 | 1,061,110 |
| 2020-06-03 | $11.40 | $11.40 | $11.01 | $11.16 | $11.16 | 1,533,210 |
| 2020-06-02 | $11.60 | $11.81 | $11.19 | $11.42 | $11.42 | 2,199,050 |
| 2020-06-01 | $11.45 | $11.76 | $11.34 | $11.65 | $11.65 | 1,468,500 |
| 2020-05-29 | $11.03 | $11.56 | $11.03 | $11.46 | $11.46 | 1,135,700 |
| 2020-05-28 | $11.25 | $11.42 | $10.91 | $11.14 | $11.14 | 800,100 |
| 2020-05-27 | $11.18 | $11.42 | $11.08 | $11.26 | $11.26 | 1,241,600 |
| 2020-05-26 | $11.10 | $11.22 | $10.96 | $11.18 | $11.18 | 1,460,420 |
| 2020-05-25 | $11.25 | $11.68 | $10.95 | $11.02 | $11.02 | 2,437,690 |
| 2020-05-22 | $10.77 | $11.58 | $10.66 | $11.33 | $11.33 | 2,432,100 |
| 2020-05-21 | $10.43 | $10.97 | $10.40 | $10.72 | $10.72 | 1,573,200 |
| 2020-05-20 | $10.43 | $10.54 | $10.33 | $10.45 | $10.45 | 1,113,110 |
| 2020-05-19 | $10.31 | $10.44 | $10.27 | $10.39 | $10.39 | 1,657,120 |
| 2020-05-18 | $10.30 | $10.47 | $10.20 | $10.31 | $10.31 | 1,797,100 |
| 2020-05-15 | $10.34 | $10.35 | $10.27 | $10.34 | $10.34 | 507,020 |
| 2020-05-14 | $10.43 | $10.43 | $10.25 | $10.33 | $10.33 | 497,500 |
| 2020-05-13 | $10.38 | $10.42 | $10.32 | $10.39 | $10.39 | 479,200 |
| 2020-05-12 | $10.47 | $10.48 | $10.30 | $10.39 | $10.39 | 513,050 |
| 2020-05-11 | $10.46 | $10.59 | $10.33 | $10.45 | $10.45 | 1,627,450 |
| 2020-05-08 | $10.27 | $10.55 | $10.18 | $10.55 | $10.55 | 1,683,170 |
| 2020-05-07 | $10.70 | $10.70 | $10.21 | $10.27 | $10.27 | 513,100 |
| 2020-05-06 | $10.20 | $10.41 | $10.11 | $10.37 | $10.37 | 649,900 |
| 2020-05-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-05-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-05-01 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2020-04-30 | $10.13 | $10.45 | $10.06 | $10.30 | $10.30 | 1,446,400 |
| 2020-04-29 | $9.95 | $10.20 | $9.95 | $10.10 | $10.10 | 632,800 |
| 2020-04-28 | $10.50 | $10.51 | $9.78 | $10.09 | $10.09 | 1,836,320 |
| 2020-04-27 | $10.15 | $10.94 | $10.12 | $10.57 | $10.57 | 1,869,890 |
| 2020-04-24 | $10.52 | $10.56 | $10.18 | $10.24 | $10.24 | 608,880 |
| 2020-04-23 | $10.45 | $10.63 | $10.35 | $10.51 | $10.51 | 1,197,300 |
| 2020-04-22 | $10.47 | $10.51 | $9.94 | $10.45 | $10.45 | 1,380,420 |
| 2020-04-21 | $10.31 | $10.42 | $10.18 | $10.25 | $10.25 | 439,930 |
| 2020-04-20 | $10.35 | $10.43 | $10.29 | $10.40 | $10.40 | 503,100 |
| 2020-04-17 | $10.45 | $10.68 | $10.35 | $10.41 | $10.41 | 541,320 |
| 2020-04-16 | $10.16 | $10.59 | $10.16 | $10.46 | $10.46 | 423,500 |
| 2020-04-15 | $10.93 | $10.93 | $10.43 | $10.46 | $10.46 | 973,000 |
| 2020-04-14 | $10.28 | $10.81 | $9.91 | $10.73 | $10.73 | 952,410 |
| 2020-04-13 | $10.50 | $10.50 | $10.28 | $10.32 | $10.32 | 436,390 |
| 2020-04-10 | $10.69 | $10.75 | $10.39 | $10.44 | $10.44 | 598,100 |
| 2020-04-09 | $10.58 | $10.73 | $10.56 | $10.62 | $10.62 | 472,530 |
| 2020-04-08 | $10.43 | $10.63 | $10.37 | $10.58 | $10.58 | 544,300 |
| 2020-04-07 | $10.35 | $10.48 | $10.25 | $10.43 | $10.43 | 509,000 |
| 2020-04-06 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-04-03 | $10.30 | $10.33 | $10.12 | $10.18 | $10.18 | 347,900 |
| 2020-04-02 | $10.17 | $10.34 | $10.08 | $10.33 | $10.33 | 535,000 |
| 2020-04-01 | $10.30 | $10.33 | $10.13 | $10.25 | $10.25 | 414,600 |
| 2020-03-31 | $10.25 | $10.40 | $10.20 | $10.25 | $10.25 | 366,000 |
| 2020-03-30 | $10.40 | $10.40 | $10.10 | $10.22 | $10.22 | 699,820 |
| 2020-03-27 | $10.69 | $10.69 | $10.43 | $10.47 | $10.47 | 537,760 |
| 2020-03-26 | $10.75 | $10.78 | $10.45 | $10.50 | $10.50 | 698,100 |
| 2020-03-25 | $10.78 | $10.89 | $10.55 | $10.76 | $10.76 | 808,490 |
| 2020-03-24 | $10.40 | $10.64 | $10.32 | $10.53 | $10.53 | 1,534,360 |
| 2020-03-23 | $10.70 | $10.70 | $10.23 | $10.25 | $10.25 | 1,312,200 |
| 2020-03-20 | $10.78 | $10.93 | $10.67 | $10.88 | $10.88 | 473,830 |
| 2020-03-19 | $10.81 | $10.98 | $10.51 | $10.73 | $10.73 | 956,350 |
| 2020-03-18 | $10.81 | $11.30 | $10.68 | $10.69 | $10.69 | 1,536,240 |
| 2020-03-17 | $11.30 | $11.59 | $10.30 | $10.80 | $10.80 | 1,878,690 |
| 2020-03-16 | $11.53 | $11.69 | $11.15 | $11.29 | $11.29 | 1,708,780 |
| 2020-03-13 | $11.25 | $11.60 | $11.02 | $11.51 | $11.51 | 1,415,540 |
| 2020-03-12 | $12.03 | $12.17 | $11.69 | $11.87 | $11.87 | 1,596,630 |
| 2020-03-11 | $12.47 | $13.06 | $12.13 | $12.36 | $12.36 | 3,239,810 |
| 2020-03-10 | $11.30 | $12.54 | $11.19 | $12.54 | $12.54 | 2,830,110 |
| 2020-03-09 | $11.62 | $11.87 | $11.25 | $11.40 | $11.40 | 1,818,350 |
| 2020-03-06 | $11.50 | $11.92 | $11.46 | $11.88 | $11.88 | 1,877,890 |
| 2020-03-05 | $11.63 | $11.76 | $11.32 | $11.67 | $11.67 | 1,848,340 |
| 2020-03-04 | $11.38 | $11.58 | $11.19 | $11.55 | $11.55 | 1,405,400 |
| 2020-03-03 | $11.39 | $11.57 | $11.25 | $11.39 | $11.39 | 1,419,110 |
| 2020-03-02 | $11.17 | $11.42 | $11.07 | $11.38 | $11.38 | 1,378,120 |
| 2020-02-28 | $11.33 | $11.56 | $10.97 | $11.00 | $11.00 | 1,662,900 |
| 2020-02-27 | $11.36 | $11.84 | $11.21 | $11.58 | $11.58 | 2,276,240 |
| 2020-02-26 | $11.32 | $11.54 | $11.24 | $11.35 | $11.35 | 1,618,600 |
| 2020-02-25 | $11.27 | $11.55 | $11.13 | $11.37 | $11.37 | 2,074,150 |
| 2020-02-24 | $11.65 | $11.65 | $11.30 | $11.40 | $11.40 | 1,705,310 |
| 2020-02-21 | $11.56 | $11.79 | $11.41 | $11.57 | $11.57 | 1,869,070 |
| 2020-02-20 | $11.65 | $11.80 | $11.22 | $11.62 | $11.62 | 2,670,950 |
| 2020-02-19 | $11.80 | $12.07 | $11.62 | $11.89 | $11.89 | 2,930,870 |
| 2020-02-18 | $11.74 | $11.80 | $11.50 | $11.59 | $11.59 | 1,557,240 |
| 2020-02-17 | $11.87 | $11.93 | $11.47 | $11.74 | $11.74 | 2,064,260 |
| 2020-02-14 | $11.16 | $11.53 | $11.02 | $11.53 | $11.53 | 2,078,200 |
| 2020-02-13 | $10.70 | $11.66 | $10.69 | $11.38 | $11.38 | 2,545,090 |
| 2020-02-12 | $9.92 | $11.00 | $9.92 | $10.75 | $10.75 | 1,666,740 |
| 2020-02-11 | $10.43 | $11.38 | $10.43 | $11.00 | $11.00 | 1,807,020 |
| 2020-02-10 | $10.14 | $10.46 | $10.03 | $10.38 | $10.38 | 726,240 |
| 2020-02-07 | $10.07 | $10.25 | $9.97 | $10.13 | $10.13 | 650,600 |
| 2020-02-06 | $9.90 | $10.19 | $9.87 | $10.10 | $10.10 | 932,770 |
| 2020-02-05 | $9.50 | $10.10 | $9.50 | $9.94 | $9.94 | 929,400 |
| 2020-02-04 | $9.23 | $9.88 | $9.23 | $9.50 | $9.50 | 1,064,790 |
| 2020-02-03 | $9.68 | $9.70 | $9.68 | $9.68 | $9.68 | 578,800 |
| 2020-01-31 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-01-30 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-01-29 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-01-28 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-01-27 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-01-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.75 | 0 |
| 2020-01-23 | $11.19 | $11.24 | $10.63 | $10.75 | $10.75 | 843,950 |
| 2020-01-22 | $11.22 | $11.29 | $10.97 | $11.20 | $11.20 | 724,400 |
| 2020-01-21 | $11.11 | $11.30 | $11.11 | $11.23 | $11.23 | 659,770 |
| 2020-01-20 | $11.28 | $11.38 | $11.06 | $11.36 | $11.36 | 802,800 |
| 2020-01-17 | $11.26 | $11.33 | $11.19 | $11.26 | $11.26 | 581,850 |
| 2020-01-16 | $11.23 | $11.30 | $11.03 | $11.18 | $11.18 | 620,680 |
| 2020-01-15 | $11.61 | $11.61 | $11.16 | $11.27 | $11.27 | 901,470 |
| 2020-01-14 | $11.28 | $11.71 | $11.23 | $11.64 | $11.64 | 1,634,520 |
| 2020-01-13 | $11.21 | $11.32 | $11.10 | $11.28 | $11.28 | 603,830 |
| 2020-01-10 | $11.27 | $11.31 | $11.11 | $11.17 | $11.17 | 643,900 |
| 2020-01-09 | $11.18 | $11.29 | $11.10 | $11.27 | $11.27 | 900,430 |
| 2020-01-08 | $11.20 | $11.29 | $11.06 | $11.10 | $11.10 | 1,084,420 |
| 2020-01-07 | $11.20 | $11.28 | $11.15 | $11.26 | $11.26 | 1,040,260 |
| 2020-01-06 | $11.18 | $11.26 | $10.91 | $11.12 | $11.12 | 1,357,130 |
| 2020-01-03 | $11.36 | $11.36 | $11.13 | $11.20 | $11.20 | 1,623,130 |
| 2020-01-02 | $11.26 | $11.40 | $11.13 | $11.40 | $11.40 | 1,829,750 |
| 2020-01-01 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 0 |
| 2019-12-31 | $11.33 | $11.36 | $11.01 | $11.14 | $11.14 | 1,661,290 |
| 2019-12-30 | $11.50 | $11.60 | $11.05 | $11.34 | $11.34 | 3,020,840 |
| 2019-12-27 | $13.00 | $13.14 | $12.00 | $12.08 | $12.08 | 5,815,690 |
| 2019-12-26 | $11.99 | $12.08 | $11.56 | $12.08 | $12.08 | 1,638,740 |
| 2019-12-25 | $10.90 | $11.14 | $10.85 | $10.98 | $10.98 | 752,500 |
| 2019-12-24 | $10.70 | $10.94 | $10.60 | $10.90 | $10.90 | 694,860 |
| 2019-12-23 | $10.81 | $10.90 | $10.54 | $10.57 | $10.57 | 426,000 |
| 2019-12-20 | $10.82 | $10.85 | $10.71 | $10.81 | $10.81 | 473,140 |
| 2019-12-19 | $10.55 | $10.96 | $10.55 | $10.79 | $10.79 | 765,570 |
| 2019-12-18 | $10.52 | $10.64 | $10.50 | $10.55 | $10.55 | 695,210 |
| 2019-12-17 | $10.30 | $10.57 | $10.30 | $10.50 | $10.50 | 653,010 |
| 2019-12-16 | $10.42 | $10.53 | $10.28 | $10.48 | $10.48 | 605,760 |
| 2019-12-13 | $10.24 | $10.31 | $10.14 | $10.30 | $10.30 | 406,340 |
| 2019-12-12 | $10.17 | $10.25 | $10.12 | $10.16 | $10.16 | 192,000 |
| 2019-12-11 | $10.36 | $10.36 | $10.14 | $10.17 | $10.17 | 338,220 |
| 2019-12-10 | $10.27 | $10.34 | $10.20 | $10.27 | $10.27 | 344,820 |
| 2019-12-09 | $10.49 | $10.49 | $10.26 | $10.27 | $10.27 | 594,340 |
| 2019-12-06 | $10.20 | $10.58 | $9.56 | $10.58 | $10.58 | 885,420 |
| 2019-12-05 | $10.44 | $10.45 | $10.25 | $10.27 | $10.27 | 629,140 |
| 2019-12-04 | $10.19 | $10.25 | $9.62 | $10.22 | $10.22 | 706,990 |
| 2019-12-03 | $11.00 | $11.00 | $9.99 | $10.44 | $10.44 | 880,820 |
| 2019-12-02 | $10.13 | $10.19 | $10.01 | $10.08 | $10.08 | 335,460 |
| 2019-11-29 | $10.14 | $10.17 | $10.01 | $10.13 | $10.13 | 174,300 |
| 2019-11-28 | $10.18 | $10.29 | $10.05 | $10.14 | $10.14 | 221,800 |
| 2019-11-27 | $10.16 | $10.36 | $10.08 | $10.27 | $10.27 | 333,660 |
| 2019-11-26 | $10.15 | $10.35 | $10.14 | $10.21 | $10.21 | 363,840 |
| 2019-11-25 | $10.11 | $10.23 | $9.93 | $10.16 | $10.16 | 247,990 |
| 2019-11-22 | $10.24 | $10.39 | $9.88 | $10.14 | $10.14 | 462,250 |
| 2019-11-21 | $10.39 | $10.42 | $10.15 | $10.21 | $10.21 | 388,300 |
| 2019-11-20 | $10.65 | $10.74 | $10.31 | $10.40 | $10.40 | 839,110 |
| 2019-11-19 | $10.49 | $11.27 | $10.26 | $10.76 | $10.76 | 1,288,430 |
| 2019-11-18 | $9.95 | $10.48 | $9.10 | $10.28 | $10.28 | 470,260 |
| 2019-11-15 | $10.19 | $10.19 | $10.03 | $10.03 | $10.03 | 328,070 |
| 2019-11-14 | $9.81 | $10.22 | $9.81 | $10.15 | $10.15 | 278,800 |
| 2019-11-13 | $10.24 | $10.44 | $9.95 | $10.23 | $10.23 | 509,400 |
| 2019-11-12 | $10.20 | $10.36 | $10.10 | $10.23 | $10.23 | 381,400 |
| 2019-11-11 | $10.37 | $10.44 | $10.28 | $10.35 | $10.35 | 471,200 |
| 2019-11-08 | $10.98 | $10.98 | $10.52 | $10.52 | $10.52 | 576,510 |
| 2019-11-07 | $10.46 | $10.71 | $10.36 | $10.51 | $10.51 | 481,200 |
| 2019-11-06 | $10.64 | $10.77 | $10.45 | $10.52 | $10.52 | 461,210 |
| 2019-11-05 | $10.87 | $10.87 | $10.32 | $10.73 | $10.73 | 554,700 |
| 2019-11-04 | $10.93 | $10.93 | $10.72 | $10.76 | $10.76 | 489,400 |
| 2019-11-01 | $10.90 | $10.99 | $10.64 | $10.92 | $10.92 | 701,800 |
| 2019-10-31 | $10.70 | $10.93 | $10.62 | $10.71 | $10.71 | 334,600 |
| 2019-10-30 | $10.85 | $10.85 | $10.55 | $10.70 | $10.70 | 266,700 |
| 2019-10-29 | $10.79 | $10.94 | $10.79 | $10.86 | $10.86 | 496,900 |
| 2019-10-28 | $11.18 | $11.18 | $10.80 | $10.90 | $10.90 | 561,210 |
| 2019-10-25 | $10.86 | $10.92 | $10.50 | $10.88 | $10.88 | 704,000 |
| 2019-10-24 | $11.58 | $11.60 | $10.90 | $10.95 | $10.95 | 632,300 |
| 2019-10-23 | $10.92 | $11.01 | $10.86 | $10.94 | $10.94 | 227,150 |
| 2019-10-22 | $10.98 | $11.08 | $10.82 | $11.01 | $11.01 | 368,200 |
| 2019-10-21 | $10.96 | $10.96 | $10.71 | $10.92 | $10.92 | 267,200 |
| 2019-10-18 | $10.97 | $11.18 | $10.82 | $10.84 | $10.84 | 366,700 |
| 2019-10-17 | $11.30 | $11.30 | $10.87 | $11.00 | $11.00 | 281,900 |
| 2019-10-16 | $11.16 | $11.33 | $11.09 | $11.14 | $11.14 | 237,300 |
| 2019-10-15 | $11.30 | $11.32 | $11.07 | $11.16 | $11.16 | 278,000 |
| 2019-10-14 | $11.27 | $11.36 | $11.17 | $11.31 | $11.31 | 419,510 |
| 2019-10-11 | $11.14 | $11.22 | $11.08 | $11.16 | $11.16 | 360,100 |
| 2019-10-10 | $11.11 | $11.27 | $11.05 | $11.14 | $11.14 | 546,800 |
| 2019-10-09 | $11.99 | $12.12 | $11.02 | $11.22 | $11.22 | 787,800 |
| 2019-10-08 | $11.20 | $11.34 | $10.97 | $11.02 | $11.02 | 613,300 |
| 2019-10-07 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2019-10-04 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2019-10-03 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2019-10-02 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2019-10-01 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2019-09-30 | $11.50 | $11.60 | $11.16 | $11.16 | $11.16 | 360,400 |
| 2019-09-27 | $11.40 | $11.49 | $11.06 | $11.37 | $11.37 | 499,200 |
| 2019-09-26 | $11.78 | $11.78 | $11.15 | $11.30 | $11.30 | 791,800 |
| 2019-09-25 | $11.79 | $11.92 | $11.56 | $11.69 | $11.69 | 595,500 |
| 2019-09-24 | $11.73 | $12.04 | $11.61 | $11.92 | $11.92 | 452,890 |
| 2019-09-23 | $11.95 | $12.07 | $11.56 | $11.75 | $11.75 | 597,600 |
| 2019-09-20 | $11.73 | $12.07 | $11.65 | $12.01 | $12.01 | 993,600 |
| 2019-09-19 | $11.50 | $11.71 | $11.33 | $11.71 | $11.71 | 351,200 |
| 2019-09-18 | $11.48 | $11.57 | $11.28 | $11.46 | $11.46 | 327,800 |
| 2019-09-17 | $11.79 | $11.80 | $11.38 | $11.48 | $11.48 | 630,300 |
| 2019-09-16 | $11.77 | $11.87 | $11.74 | $11.79 | $11.79 | 312,400 |
| 2019-09-13 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 0 |
| 2019-09-12 | $11.77 | $11.93 | $11.74 | $11.81 | $11.81 | 420,600 |
| 2019-09-11 | $11.90 | $11.99 | $11.79 | $11.80 | $11.80 | 545,730 |
| 2019-09-10 | $11.93 | $12.06 | $11.71 | $11.96 | $11.96 | 809,300 |
| 2019-09-09 | $11.93 | $12.32 | $11.84 | $11.91 | $11.91 | 799,400 |
| 2019-09-06 | $11.97 | $11.98 | $11.82 | $11.93 | $11.93 | 313,900 |
| 2019-09-05 | $11.75 | $11.99 | $11.75 | $11.93 | $11.93 | 682,200 |
| 2019-09-04 | $11.69 | $11.85 | $11.61 | $11.81 | $11.81 | 304,110 |
| 2019-09-03 | $11.94 | $11.94 | $11.69 | $11.73 | $11.73 | 255,060 |
| 2019-09-02 | $11.10 | $11.87 | $11.10 | $11.85 | $11.85 | 431,400 |
| 2019-08-30 | $11.72 | $11.94 | $11.48 | $11.62 | $11.62 | 434,680 |
| 2019-08-29 | $11.83 | $12.05 | $11.66 | $11.71 | $11.71 | 428,100 |
| 2019-08-28 | $11.80 | $11.83 | $11.41 | $11.83 | $11.83 | 302,760 |
| 2019-08-27 | $12.01 | $12.01 | $11.59 | $11.71 | $11.71 | 382,850 |
| 2019-08-26 | $11.55 | $11.56 | $11.24 | $11.52 | $11.52 | 185,020 |
| 2019-08-23 | $11.57 | $11.60 | $11.38 | $11.60 | $11.60 | 283,950 |
| 2019-08-22 | $11.80 | $11.99 | $11.40 | $11.45 | $11.45 | 681,040 |
| 2019-08-21 | $11.65 | $11.94 | $11.49 | $11.90 | $11.90 | 531,300 |
| 2019-08-20 | $11.26 | $11.65 | $11.26 | $11.54 | $11.54 | 318,070 |
| 2019-08-19 | $11.23 | $11.58 | $11.17 | $11.52 | $11.52 | 470,310 |
| 2019-08-16 | $11.13 | $11.25 | $11.12 | $11.22 | $11.22 | 145,300 |
| 2019-08-15 | $10.91 | $11.24 | $10.76 | $11.14 | $11.14 | 351,500 |
| 2019-08-14 | $11.00 | $11.19 | $10.85 | $11.12 | $11.12 | 292,400 |
| 2019-08-13 | $10.88 | $10.95 | $10.08 | $10.85 | $10.85 | 257,760 |
| 2019-08-12 | $11.15 | $11.15 | $10.73 | $11.00 | $11.00 | 264,070 |
| 2019-08-09 | $11.50 | $11.50 | $10.82 | $10.92 | $10.92 | 361,700 |
| 2019-08-08 | $10.90 | $11.25 | $10.90 | $11.09 | $11.09 | 336,430 |
| 2019-08-07 | $11.05 | $11.93 | $11.05 | $11.08 | $11.08 | 471,850 |
| 2019-08-06 | $11.50 | $11.50 | $10.69 | $11.03 | $11.03 | 388,800 |
| 2019-08-05 | $11.64 | $11.74 | $11.54 | $11.55 | $11.55 | 263,500 |
| 2019-08-02 | $11.93 | $11.93 | $11.51 | $11.74 | $11.74 | 434,850 |
| 2019-08-01 | $12.50 | $12.50 | $11.92 | $11.94 | $11.94 | 377,940 |
| 2019-07-31 | $12.16 | $12.25 | $12.03 | $12.11 | $12.11 | 212,900 |
| 2019-07-30 | $12.05 | $12.19 | $12.00 | $12.13 | $12.13 | 204,300 |
| 2019-07-29 | $12.17 | $12.17 | $11.97 | $12.00 | $12.00 | 176,600 |
| 2019-07-26 | $11.95 | $12.11 | $11.86 | $12.09 | $12.09 | 138,100 |
| 2019-07-25 | $12.15 | $12.37 | $11.90 | $12.05 | $12.05 | 269,300 |
| 2019-07-24 | $11.89 | $12.25 | $11.89 | $12.15 | $12.15 | 340,800 |
| 2019-07-23 | $11.89 | $12.00 | $11.66 | $11.95 | $11.95 | 428,700 |
| 2019-07-22 | $12.05 | $12.11 | $11.50 | $11.93 | $11.93 | 580,290 |
| 2019-07-19 | $11.96 | $12.10 | $11.90 | $11.95 | $11.95 | 236,960 |
| 2019-07-18 | $11.81 | $12.07 | $11.74 | $11.96 | $11.96 | 321,990 |
| 2019-07-17 | $11.92 | $12.05 | $11.90 | $11.95 | $11.95 | 372,580 |
| 2019-07-16 | $11.95 | $12.19 | $11.92 | $11.92 | $11.92 | 379,510 |
| 2019-07-15 | $12.12 | $12.22 | $11.66 | $12.08 | $12.08 | 472,600 |
| 2019-07-12 | $11.80 | $12.03 | $11.70 | $11.99 | $11.99 | 454,830 |
| 2019-07-11 | $11.56 | $11.91 | $11.56 | $11.71 | $11.71 | 571,000 |
| 2019-07-10 | $11.54 | $11.65 | $11.41 | $11.55 | $11.55 | 611,730 |
| 2019-07-09 | $11.76 | $11.76 | $11.02 | $11.69 | $11.69 | 1,298,580 |
| 2019-07-08 | $12.95 | $12.95 | $11.93 | $12.02 | $12.02 | 1,170,700 |
| 2019-07-05 | $12.34 | $12.34 | $11.85 | $12.03 | $12.03 | 435,800 |
| 2019-07-04 | $12.19 | $12.45 | $12.00 | $12.07 | $12.07 | 553,300 |
| 2019-07-03 | $11.98 | $12.15 | $11.88 | $12.07 | $12.07 | 376,500 |
| 2019-07-02 | $12.23 | $12.23 | $11.77 | $11.95 | $11.95 | 405,600 |
| 2019-07-01 | $11.93 | $12.28 | $11.93 | $12.14 | $12.14 | 472,630 |
| 2019-06-28 | $12.10 | $12.19 | $11.70 | $11.88 | $11.88 | 313,100 |
| 2019-06-27 | $12.12 | $12.29 | $12.04 | $12.10 | $12.10 | 325,800 |
| 2019-06-26 | $12.12 | $12.20 | $11.91 | $12.12 | $12.12 | 426,270 |
| 2019-06-25 | $12.21 | $12.34 | $11.90 | $11.98 | $11.98 | 803,200 |
| 2019-06-24 | $12.39 | $12.39 | $12.06 | $12.10 | $12.10 | 459,170 |
| 2019-06-21 | $12.39 | $12.57 | $12.32 | $12.41 | $12.41 | 941,600 |
| 2019-06-20 | $12.10 | $12.19 | $11.84 | $12.04 | $12.04 | 387,700 |
| 2019-06-19 | $12.04 | $12.29 | $11.80 | $12.04 | $12.04 | 384,700 |
| 2019-06-18 | $11.82 | $12.09 | $11.81 | $11.92 | $11.92 | 487,800 |
| 2019-06-17 | $11.78 | $11.94 | $11.53 | $11.85 | $11.85 | 361,830 |
| 2019-06-14 | $11.94 | $12.27 | $11.70 | $11.78 | $11.78 | 516,310 |
| 2019-06-13 | $11.82 | $11.97 | $11.80 | $11.97 | $11.97 | 462,300 |
| 2019-06-12 | $11.92 | $11.93 | $11.80 | $11.82 | $11.82 | 350,200 |
| 2019-06-11 | $11.45 | $11.97 | $11.31 | $11.95 | $11.95 | 600,730 |
| 2019-06-10 | $11.45 | $11.47 | $11.20 | $11.45 | $11.45 | 405,510 |
| 2019-06-07 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| 2019-06-06 | $11.48 | $11.83 | $11.05 | $11.10 | $11.10 | 533,100 |
| 2019-06-05 | $11.62 | $11.63 | $11.32 | $11.59 | $11.59 | 443,170 |
| 2019-06-04 | $11.52 | $11.73 | $11.37 | $11.38 | $11.38 | 337,600 |
| 2019-06-03 | $11.70 | $11.84 | $11.41 | $11.52 | $11.52 | 535,000 |
| 2019-05-31 | $11.69 | $11.90 | $11.68 | $11.81 | $11.81 | 343,800 |
| 2019-05-30 | $11.66 | $11.93 | $11.62 | $11.78 | $11.78 | 382,700 |
| 2019-05-29 | $11.80 | $11.97 | $11.74 | $11.83 | $11.83 | 394,900 |
| 2019-05-28 | $11.73 | $11.99 | $11.60 | $11.78 | $11.78 | 767,100 |
| 2019-05-27 | $11.51 | $11.88 | $11.51 | $11.70 | $11.70 | 546,900 |
| 2019-05-24 | $11.88 | $11.92 | $11.49 | $11.53 | $11.53 | 621,600 |
| 2019-05-23 | $12.25 | $12.30 | $11.70 | $11.88 | $11.88 | 592,800 |
| 2019-05-22 | $12.17 | $12.47 | $12.09 | $12.22 | $12.22 | 639,300 |
| 2019-05-21 | $12.19 | $12.35 | $12.00 | $12.23 | $12.23 | 786,430 |
| 2019-05-20 | $12.96 | $13.03 | $12.20 | $12.20 | $12.20 | 1,603,200 |
| 2019-05-17 | $12.91 | $13.92 | $12.60 | $13.04 | $13.04 | 2,574,530 |
| 2019-05-16 | $13.25 | $13.35 | $12.80 | $13.02 | $13.02 | 1,752,100 |
| 2019-05-15 | $12.81 | $13.49 | $12.67 | $13.49 | $13.49 | 2,080,700 |
| 2019-05-14 | $12.38 | $12.99 | $12.20 | $12.78 | $12.78 | 1,729,970 |
| 2019-05-13 | $12.58 | $12.63 | $12.33 | $12.40 | $12.40 | 472,470 |
| 2019-05-10 | $12.47 | $12.66 | $12.02 | $12.58 | $12.58 | 836,000 |
| 2019-05-09 | $12.77 | $12.83 | $12.35 | $12.37 | $12.37 | 769,700 |
| 2019-05-08 | $13.58 | $13.62 | $12.78 | $12.78 | $12.78 | 2,181,500 |
| 2019-05-07 | $13.00 | $13.87 | $12.71 | $13.87 | $13.87 | 1,562,690 |
| 2019-05-06 | $12.46 | $13.28 | $12.14 | $13.10 | $13.10 | 2,041,680 |
| 2019-05-03 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2019-05-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2019-05-01 | $12.88 | $12.88 | $12.88 | $12.88 | $12.88 | 0 |
| 2019-04-30 | $12.65 | $13.09 | $12.61 | $12.88 | $12.88 | 580,600 |
| 2019-04-29 | $13.13 | $13.39 | $12.58 | $12.65 | $12.65 | 772,800 |
| 2019-04-26 | $13.00 | $13.43 | $12.93 | $13.07 | $13.07 | 970,730 |
| 2019-04-25 | $13.77 | $13.97 | $13.10 | $13.17 | $13.17 | 919,550 |
| 2019-04-24 | $13.79 | $14.12 | $13.60 | $13.72 | $13.72 | 780,930 |
| 2019-04-23 | $14.30 | $14.40 | $13.65 | $13.76 | $13.76 | 810,900 |
| 2019-04-22 | $14.84 | $14.84 | $14.33 | $14.41 | $14.41 | 606,890 |
| 2019-04-19 | $14.72 | $14.97 | $14.50 | $14.79 | $14.79 | 753,390 |
| 2019-04-18 | $14.80 | $15.15 | $14.65 | $14.69 | $14.69 | 987,390 |
| 2019-04-17 | $14.45 | $15.00 | $14.32 | $15.00 | $15.00 | 1,378,990 |
| 2019-04-16 | $14.23 | $14.64 | $14.15 | $14.45 | $14.45 | 707,910 |
| 2019-04-15 | $14.71 | $14.98 | $14.43 | $14.44 | $14.44 | 804,910 |
| 2019-04-12 | $14.50 | $14.70 | $14.17 | $14.70 | $14.70 | 569,300 |
| 2019-04-11 | $15.08 | $15.14 | $14.57 | $14.60 | $14.60 | 879,900 |
| 2019-04-10 | $14.98 | $15.28 | $14.78 | $14.94 | $14.94 | 1,031,400 |
| 2019-04-09 | $14.95 | $15.00 | $14.49 | $14.93 | $14.93 | 1,223,200 |
| 2019-04-08 | $15.52 | $15.52 | $14.69 | $14.95 | $14.95 | 1,531,750 |
| 2019-04-05 | $15.30 | $15.30 | $15.30 | $15.30 | $15.30 | 0 |
| 2019-04-04 | $15.51 | $15.64 | $15.11 | $15.30 | $15.30 | 1,371,280 |
| 2019-04-03 | $15.20 | $15.54 | $15.11 | $15.45 | $15.45 | 1,748,910 |
| 2019-04-02 | $15.94 | $15.94 | $15.34 | $15.37 | $15.37 | 2,897,270 |
| 2019-04-01 | $15.64 | $16.31 | $15.40 | $16.05 | $16.05 | 3,195,290 |
| 2019-03-29 | $15.32 | $16.25 | $15.01 | $15.63 | $15.63 | 3,380,690 |
| 2019-03-28 | $15.18 | $16.69 | $14.91 | $15.71 | $15.71 | 5,421,730 |
| 2019-03-27 | $14.00 | $15.79 | $13.56 | $15.79 | $15.79 | 4,921,430 |
| 2019-03-26 | $14.49 | $14.97 | $14.34 | $14.35 | $14.35 | 5,523,630 |
| 2019-03-25 | $13.49 | $13.77 | $13.20 | $13.61 | $13.61 | 1,364,700 |
| 2019-03-22 | $13.75 | $13.78 | $13.20 | $13.60 | $13.60 | 1,364,010 |
| 2019-03-21 | $13.41 | $14.18 | $13.08 | $13.89 | $13.89 | 2,462,490 |
| 2019-03-20 | $13.59 | $13.59 | $13.04 | $13.35 | $13.35 | 700,500 |
| 2019-03-19 | $13.36 | $13.73 | $13.20 | $13.59 | $13.59 | 1,228,230 |
| 2019-03-18 | $13.98 | $13.98 | $12.81 | $13.35 | $13.35 | 1,134,200 |
| 2019-03-15 | $12.92 | $13.29 | $12.86 | $13.23 | $13.23 | 857,250 |
| 2019-03-14 | $13.00 | $13.30 | $12.45 | $12.75 | $12.75 | 838,300 |
| 2019-03-13 | $13.38 | $13.56 | $12.94 | $13.16 | $13.16 | 1,079,500 |
| 2019-03-12 | $13.40 | $13.59 | $13.25 | $13.37 | $13.37 | 1,641,510 |
| 2019-03-11 | $12.78 | $13.28 | $12.50 | $13.22 | $13.22 | 1,019,540 |
| 2019-03-08 | $13.42 | $13.45 | $12.50 | $12.60 | $12.60 | 1,599,100 |
| 2019-03-07 | $13.63 | $13.63 | $13.20 | $13.42 | $13.42 | 1,279,250 |
| 2019-03-06 | $13.25 | $13.42 | $13.00 | $13.40 | $13.40 | 1,432,010 |
| 2019-03-05 | $13.00 | $13.08 | $12.81 | $13.08 | $13.08 | 897,680 |
| 2019-03-04 | $13.01 | $13.24 | $12.81 | $12.96 | $12.96 | 1,115,300 |
| 2019-03-01 | $12.70 | $13.09 | $12.61 | $13.00 | $13.00 | 1,407,580 |
| 2019-02-28 | $12.45 | $12.73 | $12.45 | $12.70 | $12.70 | 857,800 |
| 2019-02-27 | $12.64 | $12.78 | $12.41 | $12.45 | $12.45 | 795,300 |
| 2019-02-26 | $12.65 | $12.75 | $12.45 | $12.65 | $12.65 | 1,362,300 |
| 2019-02-25 | $12.39 | $12.84 | $12.21 | $12.75 | $12.75 | 2,615,290 |
| 2019-02-22 | $12.24 | $12.38 | $12.12 | $12.36 | $12.36 | 1,143,200 |
| 2019-02-21 | $12.58 | $12.58 | $12.27 | $12.29 | $12.29 | 1,283,700 |
| 2019-02-20 | $12.65 | $13.18 | $12.49 | $12.49 | $12.49 | 1,953,460 |
| 2019-02-19 | $12.81 | $13.15 | $12.53 | $12.70 | $12.70 | 2,204,600 |
| 2019-02-18 | $12.59 | $13.76 | $12.58 | $12.95 | $12.95 | 3,317,300 |
| 2019-02-15 | $12.30 | $12.53 | $12.05 | $12.53 | $12.53 | 1,361,940 |
| 2019-02-14 | $11.27 | $11.82 | $11.21 | $11.39 | $11.39 | 358,100 |
| 2019-02-13 | $11.08 | $11.25 | $11.01 | $11.24 | $11.24 | 414,100 |
| 2019-02-12 | $11.17 | $11.17 | $10.98 | $11.10 | $11.10 | 473,300 |
| 2019-02-11 | $10.94 | $11.28 | $10.78 | $11.14 | $11.14 | 417,990 |
| 2019-02-08 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2019-02-07 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2019-02-06 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2019-02-05 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2019-02-04 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 0 |
| 2019-02-01 | $10.20 | $10.98 | $10.08 | $10.95 | $10.95 | 634,720 |
| 2019-01-31 | $11.01 | $11.03 | $9.92 | $10.00 | $10.00 | 640,100 |
| 2019-01-30 | $11.02 | $11.20 | $10.90 | $11.02 | $11.02 | 190,450 |
| 2019-01-29 | $11.22 | $11.38 | $10.65 | $10.96 | $10.96 | 218,200 |
| 2019-01-28 | $11.40 | $11.46 | $11.20 | $11.32 | $11.32 | 271,900 |
| 2019-01-25 | $11.29 | $11.36 | $11.15 | $11.23 | $11.23 | 314,400 |
| 2019-01-24 | $12.20 | $12.20 | $11.17 | $11.30 | $11.30 | 942,700 |
| 2019-01-23 | $11.78 | $12.06 | $11.74 | $11.95 | $11.95 | 357,240 |
| 2019-01-22 | $11.90 | $11.93 | $11.71 | $11.78 | $11.78 | 221,600 |
| 2019-01-21 | $11.83 | $11.99 | $11.75 | $11.90 | $11.90 | 278,000 |
| 2019-01-18 | $12.08 | $12.47 | $11.70 | $11.99 | $11.99 | 489,060 |
| 2019-01-17 | $12.22 | $12.28 | $12.07 | $12.08 | $12.08 | 376,600 |
| 2019-01-16 | $12.70 | $12.92 | $12.15 | $12.31 | $12.31 | 919,950 |
| 2019-01-15 | $11.93 | $12.95 | $11.88 | $12.79 | $12.79 | 1,116,220 |
| 2019-01-14 | $12.18 | $12.21 | $11.91 | $11.93 | $11.93 | 252,200 |
| 2019-01-11 | $12.44 | $12.44 | $12.02 | $12.18 | $12.18 | 491,400 |
| 2019-01-10 | $11.85 | $12.44 | $11.85 | $12.34 | $12.34 | 677,940 |
| 2019-01-09 | $12.19 | $12.19 | $11.91 | $11.98 | $11.98 | 211,200 |
| 2019-01-08 | $12.17 | $12.17 | $11.96 | $12.07 | $12.07 | 301,800 |
| 2019-01-07 | $11.90 | $12.12 | $11.87 | $12.00 | $12.00 | 409,550 |
| 2019-01-04 | $11.32 | $11.98 | $11.32 | $11.87 | $11.87 | 423,060 |
| 2019-01-03 | $11.88 | $11.88 | $11.42 | $11.50 | $11.50 | 195,100 |
| 2019-01-02 | $11.41 | $11.78 | $11.11 | $11.56 | $11.56 | 430,550 |
| 2019-01-01 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2018-12-31 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2018-12-28 | $11.40 | $11.66 | $11.40 | $11.51 | $11.51 | 221,820 |
| 2018-12-27 | $11.92 | $12.06 | $11.35 | $11.48 | $11.48 | 561,200 |
| 2018-12-26 | $11.98 | $12.09 | $11.72 | $11.80 | $11.80 | 754,700 |
| 2018-12-25 | $12.48 | $12.58 | $11.83 | $12.14 | $12.14 | 1,017,500 |
| 2018-12-24 | $12.00 | $12.91 | $11.85 | $12.49 | $12.49 | 1,289,220 |
| 2018-12-21 | $11.71 | $11.97 | $11.67 | $11.82 | $11.82 | 343,900 |
| 2018-12-20 | $11.79 | $12.04 | $11.31 | $11.83 | $11.83 | 581,600 |
| 2018-12-19 | $12.18 | $12.18 | $11.87 | $11.95 | $11.95 | 221,220 |
| 2018-12-18 | $11.88 | $12.08 | $11.71 | $11.92 | $11.92 | 321,100 |
| 2018-12-17 | $12.18 | $12.18 | $11.23 | $11.88 | $11.88 | 256,320 |
| 2018-12-14 | $11.81 | $12.19 | $11.70 | $11.74 | $11.74 | 260,000 |
| 2018-12-13 | $12.27 | $12.27 | $11.75 | $11.92 | $11.92 | 319,020 |
| 2018-12-12 | $11.80 | $11.93 | $11.78 | $11.78 | $11.78 | 191,200 |
| 2018-12-11 | $11.83 | $11.83 | $11.67 | $11.78 | $11.78 | 169,200 |
| 2018-12-10 | $11.50 | $11.80 | $11.50 | $11.69 | $11.69 | 342,100 |
| 2018-12-07 | $11.65 | $11.70 | $11.57 | $11.67 | $11.67 | 240,200 |
| 2018-12-06 | $11.68 | $11.68 | $11.35 | $11.59 | $11.59 | 285,600 |
| 2018-12-05 | $11.57 | $11.57 | $11.48 | $11.48 | $11.48 | 573,800 |
| 2018-12-04 | $11.55 | $11.66 | $11.50 | $11.58 | $11.58 | 539,400 |
| 2018-12-03 | $11.69 | $11.80 | $11.61 | $11.63 | $11.63 | 467,600 |
| 2018-11-30 | $11.51 | $11.63 | $11.27 | $11.44 | $11.44 | 552,700 |
| 2018-11-29 | $12.00 | $12.00 | $11.65 | $11.69 | $11.69 | 564,300 |
| 2018-11-28 | $11.78 | $11.90 | $11.64 | $11.90 | $11.90 | 736,000 |
| 2018-11-27 | $11.41 | $11.88 | $11.41 | $11.72 | $11.72 | 820,000 |
| 2018-11-26 | $11.51 | $11.55 | $11.33 | $11.41 | $11.41 | 454,500 |
| 2018-11-23 | $11.74 | $11.76 | $11.40 | $11.48 | $11.48 | 926,100 |
| 2018-11-22 | $11.83 | $11.83 | $11.62 | $11.72 | $11.72 | 467,600 |
| 2018-11-21 | $11.83 | $11.83 | $11.59 | $11.76 | $11.76 | 600,100 |
| 2018-11-20 | $11.94 | $11.94 | $11.38 | $11.83 | $11.83 | 1,471,470 |
| 2018-11-19 | $11.80 | $11.97 | $11.63 | $11.90 | $11.90 | 1,005,400 |
| 2018-11-16 | $11.73 | $11.82 | $11.66 | $11.70 | $11.70 | 928,100 |
| 2018-11-15 | $11.71 | $11.87 | $11.56 | $11.70 | $11.70 | 844,500 |
| 2018-11-14 | $11.55 | $11.99 | $11.54 | $11.71 | $11.71 | 1,079,100 |
| 2018-11-13 | $11.21 | $11.60 | $11.17 | $11.50 | $11.50 | 1,094,200 |
| 2018-11-12 | $10.97 | $11.79 | $10.94 | $11.39 | $11.39 | 1,040,650 |
| 2018-11-09 | $11.19 | $11.26 | $10.91 | $11.01 | $11.01 | 725,000 |
| 2018-11-08 | $10.77 | $11.32 | $10.65 | $11.28 | $11.28 | 1,367,940 |
| 2018-11-07 | $10.64 | $10.81 | $10.63 | $10.63 | $10.63 | 509,740 |
| 2018-11-06 | $10.82 | $10.95 | $10.53 | $10.74 | $10.74 | 703,200 |
| 2018-11-05 | $10.89 | $11.24 | $10.86 | $11.05 | $11.05 | 871,820 |
| 2018-11-02 | $10.80 | $11.05 | $10.78 | $10.95 | $10.95 | 834,460 |
| 2018-11-01 | $10.97 | $10.97 | $10.68 | $10.78 | $10.78 | 865,450 |
| 2018-10-31 | $10.95 | $11.09 | $10.73 | $10.78 | $10.78 | 973,800 |
| 2018-10-30 | $10.33 | $11.08 | $10.33 | $10.85 | $10.85 | 1,390,500 |
| 2018-10-29 | $10.12 | $10.97 | $9.98 | $10.62 | $10.62 | 1,054,100 |
| 2018-10-26 | $10.35 | $10.44 | $10.05 | $10.11 | $10.11 | 517,600 |
| 2018-10-25 | $10.10 | $10.40 | $10.00 | $10.18 | $10.18 | 878,240 |
| 2018-10-24 | $10.18 | $10.90 | $10.18 | $10.63 | $10.63 | 1,220,440 |
| 2018-10-23 | $10.10 | $11.10 | $9.80 | $10.44 | $10.44 | 1,359,420 |
| 2018-10-22 | $9.99 | $10.30 | $9.90 | $10.15 | $10.15 | 1,137,700 |
| 2018-10-19 | $9.50 | $9.80 | $9.30 | $9.64 | $9.64 | 331,400 |
| 2018-10-18 | $9.62 | $9.62 | $9.34 | $9.55 | $9.55 | 328,000 |
| 2018-10-17 | $9.70 | $9.80 | $9.49 | $9.71 | $9.71 | 295,700 |
| 2018-10-16 | $9.75 | $9.78 | $9.44 | $9.50 | $9.50 | 306,400 |
| 2018-10-15 | $9.83 | $9.83 | $9.52 | $9.63 | $9.63 | 348,500 |
| 2018-10-12 | $9.03 | $9.64 | $9.02 | $9.57 | $9.57 | 883,930 |
| 2018-10-11 | $9.90 | $10.17 | $9.39 | $9.44 | $9.44 | 1,033,430 |
| 2018-10-10 | $10.42 | $10.52 | $10.19 | $10.43 | $10.43 | 391,920 |
| 2018-10-09 | $10.18 | $10.40 | $10.13 | $10.40 | $10.40 | 475,700 |
| 2018-10-08 | $10.75 | $10.76 | $10.07 | $10.07 | $10.07 | 574,000 |
| 2018-10-05 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2018-10-04 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2018-10-03 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2018-10-02 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2018-10-01 | $10.79 | $10.79 | $10.79 | $10.79 | $10.79 | 0 |
| 2018-09-28 | $10.83 | $10.95 | $10.61 | $10.79 | $10.79 | 654,900 |
| 2018-09-27 | $11.00 | $11.00 | $10.55 | $10.78 | $10.78 | 903,050 |
| 2018-09-26 | $11.11 | $11.24 | $10.90 | $10.95 | $10.95 | 871,330 |
| 2018-09-25 | $11.15 | $11.27 | $10.93 | $11.14 | $11.14 | 693,110 |
| 2018-09-24 | $11.15 | $11.15 | $11.15 | $11.15 | $11.15 | 0 |
| 2018-09-21 | $11.04 | $11.35 | $11.00 | $11.15 | $11.15 | 969,930 |
| 2018-09-20 | $10.99 | $11.24 | $10.99 | $11.08 | $11.08 | 973,630 |
| 2018-09-19 | $10.76 | $11.10 | $10.69 | $11.07 | $11.07 | 881,220 |
| 2018-09-18 | $10.70 | $10.88 | $10.54 | $10.80 | $10.80 | 750,890 |
| 2018-09-17 | $11.00 | $11.17 | $10.61 | $10.81 | $10.81 | 1,005,080 |
| 2018-09-14 | $10.81 | $11.83 | $10.72 | $11.22 | $11.22 | 1,694,840 |
| 2018-09-13 | $10.67 | $10.84 | $10.40 | $10.75 | $10.75 | 848,950 |
| 2018-09-12 | $10.73 | $10.78 | $10.50 | $10.50 | $10.50 | 597,050 |
| 2018-09-11 | $10.39 | $10.99 | $10.25 | $10.80 | $10.80 | 739,900 |
| 2018-09-10 | $10.61 | $10.78 | $10.30 | $10.35 | $10.35 | 820,600 |
| 2018-09-07 | $10.85 | $10.98 | $10.72 | $10.79 | $10.79 | 589,600 |
| 2018-09-06 | $11.06 | $11.06 | $10.82 | $10.85 | $10.85 | 694,700 |
| 2018-09-05 | $10.96 | $11.20 | $10.81 | $11.02 | $11.02 | 917,000 |
| 2018-09-04 | $11.01 | $11.09 | $10.90 | $11.00 | $11.00 | 848,000 |
| 2018-09-03 | $10.87 | $11.08 | $10.48 | $11.07 | $11.07 | 933,600 |
| 2018-08-31 | $11.03 | $11.10 | $10.52 | $10.78 | $10.78 | 919,500 |
| 2018-08-30 | $11.37 | $11.38 | $11.01 | $11.01 | $11.01 | 852,300 |
| 2018-08-29 | $11.48 | $11.53 | $11.14 | $11.30 | $11.30 | 891,600 |
| 2018-08-28 | $11.61 | $11.69 | $11.36 | $11.49 | $11.49 | 770,600 |
| 2018-08-27 | $11.43 | $11.73 | $11.10 | $11.61 | $11.61 | 695,200 |
| 2018-08-24 | $11.62 | $11.62 | $11.32 | $11.43 | $11.43 | 627,200 |
| 2018-08-23 | $11.48 | $11.54 | $11.29 | $11.45 | $11.45 | 733,400 |
| 2018-08-22 | $11.53 | $11.69 | $11.33 | $11.38 | $11.38 | 882,100 |
| 2018-08-21 | $11.50 | $11.78 | $11.43 | $11.52 | $11.52 | 1,134,400 |
| 2018-08-20 | $12.21 | $12.47 | $11.10 | $11.54 | $11.54 | 1,604,300 |
| 2018-08-17 | $12.50 | $12.62 | $12.20 | $12.21 | $12.21 | 678,400 |
| 2018-08-16 | $12.45 | $12.67 | $12.24 | $12.51 | $12.51 | 828,300 |
| 2018-08-15 | $12.70 | $13.06 | $12.63 | $12.70 | $12.70 | 905,700 |
| 2018-08-14 | $13.06 | $13.06 | $12.65 | $12.74 | $12.74 | 1,167,700 |
| 2018-08-13 | $13.00 | $13.09 | $12.81 | $13.01 | $13.01 | 1,081,640 |
| 2018-08-10 | $12.75 | $13.19 | $12.75 | $12.95 | $12.95 | 1,226,010 |
| 2018-08-09 | $12.58 | $13.06 | $12.52 | $12.86 | $12.86 | 1,438,130 |
| 2018-08-08 | $12.67 | $13.09 | $12.67 | $12.71 | $12.71 | 1,493,110 |
| 2018-08-07 | $12.20 | $12.87 | $11.79 | $12.78 | $12.78 | 1,533,910 |
| 2018-08-06 | $13.03 | $13.10 | $12.00 | $12.20 | $12.20 | 2,502,810 |
| 2018-08-03 | $13.05 | $13.18 | $12.81 | $13.00 | $13.00 | 1,538,080 |
| 2018-08-02 | $14.05 | $14.05 | $12.63 | $13.24 | $13.24 | 3,458,320 |
| 2018-08-01 | $14.23 | $14.35 | $13.84 | $14.03 | $14.03 | 2,105,100 |
| 2018-07-31 | $14.27 | $14.35 | $14.01 | $14.25 | $14.25 | 2,685,160 |
| 2018-07-30 | $14.69 | $15.11 | $14.17 | $14.58 | $14.58 | 4,670,350 |
| 2018-07-27 | $13.85 | $14.67 | $13.74 | $14.61 | $14.61 | 5,277,850 |
| 2018-07-26 | $14.43 | $14.49 | $13.93 | $14.02 | $14.02 | 3,666,740 |
| 2018-07-25 | $13.53 | $14.79 | $13.51 | $14.58 | $14.58 | 6,734,890 |
| 2018-07-24 | $14.06 | $14.13 | $13.32 | $13.65 | $13.65 | 4,574,310 |
| 2018-07-23 | $14.91 | $14.91 | $13.80 | $14.13 | $14.13 | 2,817,000 |
| 2018-07-20 | $14.59 | $15.00 | $13.91 | $13.94 | $13.94 | 4,225,300 |
| 2018-07-19 | $13.77 | $14.17 | $13.65 | $14.10 | $14.10 | 2,603,760 |
| 2018-07-18 | $14.34 | $14.39 | $13.53 | $14.00 | $14.00 | 4,404,700 |
| 2018-07-17 | $14.30 | $14.57 | $14.05 | $14.34 | $14.34 | 2,674,780 |
| 2018-07-16 | $13.92 | $14.75 | $13.62 | $14.37 | $14.37 | 5,916,440 |
| 2018-07-13 | $13.22 | $14.80 | $13.22 | $14.10 | $14.10 | 4,609,600 |
| 2018-07-12 | $13.51 | $13.77 | $13.17 | $13.51 | $13.51 | 3,413,870 |
| 2018-07-11 | $12.63 | $13.89 | $12.30 | $13.54 | $13.54 | 4,674,750 |
| 2018-07-10 | $13.15 | $13.25 | $12.65 | $12.72 | $12.72 | 4,814,520 |
| 2018-07-09 | $11.56 | $12.69 | $11.56 | $12.68 | $12.68 | 5,430,030 |
| 2018-07-06 | $11.75 | $11.76 | $11.05 | $11.54 | $11.54 | 2,865,120 |
| 2018-07-05 | $12.05 | $12.31 | $11.42 | $11.61 | $11.61 | 5,861,360 |
| 2018-07-04 | $13.16 | $13.18 | $12.23 | $12.27 | $12.27 | 4,062,720 |
| 2018-07-03 | $13.60 | $13.80 | $12.45 | $13.22 | $13.22 | 4,875,900 |
| 2018-07-02 | $14.04 | $14.04 | $13.36 | $13.71 | $13.71 | 4,277,220 |
| 2018-06-29 | $13.40 | $14.20 | $13.25 | $14.13 | $14.13 | 5,722,470 |
| 2018-06-28 | $13.66 | $14.08 | $13.31 | $13.52 | $13.52 | 3,767,390 |
| 2018-06-27 | $14.22 | $14.27 | $13.71 | $13.73 | $13.73 | 4,732,470 |
| 2018-06-26 | $14.20 | $14.53 | $13.70 | $14.39 | $14.39 | 7,815,220 |
| 2018-06-25 | $13.82 | $14.76 | $13.45 | $14.56 | $14.56 | 9,177,170 |
| 2018-06-22 | $13.17 | $13.84 | $13.07 | $13.78 | $13.78 | 4,058,520 |
| 2018-06-21 | $14.15 | $14.29 | $13.56 | $13.78 | $13.78 | 5,815,190 |
| 2018-06-20 | $13.29 | $14.97 | $13.17 | $14.58 | $14.58 | 8,497,840 |
| 2018-06-19 | $13.65 | $15.20 | $13.25 | $14.11 | $14.11 | 9,571,950 |
| 2018-06-18 | $14.33 | $14.33 | $14.33 | $14.33 | $14.33 | 0 |
| 2018-06-15 | $13.09 | $14.33 | $12.80 | $14.33 | $14.33 | 5,591,640 |
| 2018-06-14 | $13.23 | $13.60 | $12.90 | $13.03 | $13.03 | 5,296,540 |
| 2018-06-13 | $14.29 | $14.98 | $13.59 | $13.78 | $13.78 | 9,280,830 |
| 2018-06-12 | $12.29 | $13.62 | $12.29 | $13.62 | $13.62 | 5,100,090 |
| 2018-06-11 | $12.66 | $12.92 | $12.25 | $12.38 | $12.38 | 505,100 |
| 2018-06-08 | $12.65 | $13.08 | $12.51 | $12.77 | $12.77 | 580,050 |
| 2018-06-07 | $13.21 | $13.21 | $12.71 | $12.77 | $12.77 | 627,390 |
| 2018-06-06 | $13.13 | $13.30 | $12.90 | $13.24 | $13.24 | 1,467,370 |
| 2018-06-05 | $13.16 | $13.16 | $12.58 | $13.12 | $13.12 | 1,420,200 |
| 2018-06-04 | $12.68 | $13.30 | $12.50 | $13.12 | $13.12 | 2,179,020 |
| 2018-06-01 | $12.38 | $12.93 | $12.28 | $12.75 | $12.75 | 2,435,610 |
| 2018-05-31 | $11.28 | $12.23 | $10.85 | $12.23 | $12.23 | 972,800 |
| 2018-05-30 | $11.61 | $11.75 | $11.05 | $11.12 | $11.12 | 371,600 |
| 2018-05-29 | $11.65 | $11.97 | $11.65 | $11.87 | $11.87 | 349,640 |
| 2018-05-28 | $11.98 | $12.09 | $11.69 | $11.81 | $11.81 | 367,400 |
| 2018-05-25 | $12.17 | $12.27 | $12.01 | $12.09 | $12.09 | 255,000 |
| 2018-05-24 | $12.27 | $12.38 | $12.06 | $12.28 | $12.28 | 351,310 |
| 2018-05-23 | $12.41 | $12.42 | $12.21 | $12.28 | $12.28 | 412,800 |
| 2018-05-22 | $12.33 | $12.47 | $12.30 | $12.41 | $12.41 | 411,100 |
| 2018-05-21 | $12.36 | $12.53 | $12.30 | $12.42 | $12.42 | 690,420 |
| 2018-05-18 | $12.36 | $12.49 | $12.15 | $12.33 | $12.33 | 286,600 |
| 2018-05-17 | $12.47 | $12.51 | $12.16 | $12.36 | $12.36 | 696,800 |
| 2018-05-16 | $12.54 | $12.83 | $12.41 | $12.47 | $12.47 | 600,300 |
| 2018-05-15 | $12.58 | $12.80 | $12.42 | $12.61 | $12.61 | 504,500 |
| 2018-05-14 | $12.50 | $12.87 | $12.27 | $12.73 | $12.73 | 1,036,100 |
| 2018-05-11 | $12.74 | $13.20 | $12.61 | $12.69 | $12.69 | 1,663,460 |
| 2018-05-10 | $12.59 | $13.44 | $11.90 | $13.03 | $13.03 | 2,750,410 |
| 2018-05-09 | $13.00 | $13.92 | $12.40 | $12.60 | $12.60 | 3,499,510 |
| 2018-05-08 | $12.93 | $12.93 | $12.93 | $12.93 | $12.93 | 0 |
| 2018-05-07 | $12.31 | $12.93 | $12.31 | $12.93 | $12.93 | 674,690 |
| 2018-05-04 | $11.76 | $12.31 | $11.72 | $12.31 | $12.31 | 666,650 |
| 2018-05-03 | $11.64 | $11.89 | $11.45 | $11.72 | $11.72 | 436,810 |
| 2018-05-02 | $11.20 | $11.76 | $11.20 | $11.64 | $11.64 | 557,450 |
| 2018-05-01 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2018-04-30 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| 2018-04-27 | $11.30 | $11.55 | $11.12 | $11.20 | $11.20 | 713,300 |
| 2018-04-26 | $11.15 | $11.38 | $11.01 | $11.07 | $11.07 | 433,400 |
| 2018-04-25 | $10.87 | $11.16 | $10.82 | $11.15 | $11.15 | 804,400 |
| 2018-04-24 | $10.30 | $10.87 | $10.30 | $10.87 | $10.87 | 1,131,630 |
| 2018-04-23 | $10.70 | $10.70 | $10.21 | $10.35 | $10.35 | 521,000 |
| 2018-04-20 | $11.28 | $11.28 | $10.68 | $10.74 | $10.74 | 597,280 |
| 2018-04-19 | $11.23 | $11.43 | $11.21 | $11.24 | $11.24 | 328,830 |
| 2018-04-18 | $11.73 | $11.73 | $11.34 | $11.37 | $11.37 | 439,900 |
| 2018-04-17 | $11.81 | $11.89 | $11.50 | $11.68 | $11.68 | 149,300 |
| 2018-04-16 | $11.85 | $12.10 | $11.78 | $11.92 | $11.92 | 152,600 |
| 2018-04-13 | $12.15 | $12.26 | $12.07 | $12.15 | $12.15 | 209,650 |
| 2018-04-12 | $12.31 | $12.36 | $12.00 | $12.24 | $12.24 | 403,800 |
| 2018-04-11 | $12.20 | $12.30 | $12.13 | $12.20 | $12.20 | 173,510 |
| 2018-04-10 | $12.10 | $12.27 | $12.06 | $12.14 | $12.14 | 130,100 |
| 2018-04-09 | $12.35 | $12.40 | $11.86 | $12.10 | $12.10 | 329,800 |
| 2018-04-06 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2018-04-05 | $12.48 | $12.48 | $12.48 | $12.48 | $12.48 | 0 |
| 2018-04-04 | $12.53 | $12.68 | $12.24 | $12.48 | $12.48 | 89,820 |
| 2018-04-03 | $12.78 | $12.78 | $12.39 | $12.56 | $12.56 | 127,630 |
| 2018-04-02 | $12.70 | $13.09 | $12.65 | $12.78 | $12.78 | 243,000 |
| 2018-03-30 | $12.15 | $12.92 | $12.15 | $12.74 | $12.74 | 298,460 |
| 2018-03-29 | $12.02 | $12.32 | $12.02 | $12.30 | $12.30 | 114,000 |
| 2018-03-28 | $12.38 | $12.45 | $12.22 | $12.23 | $12.23 | 117,700 |
| 2018-03-27 | $11.78 | $12.29 | $11.78 | $12.29 | $12.29 | 268,000 |
| 2018-03-26 | $11.12 | $11.73 | $11.05 | $11.70 | $11.70 | 235,200 |
| 2018-03-23 | $12.12 | $12.12 | $11.63 | $11.63 | $11.63 | 289,100 |
| 2018-03-22 | $12.39 | $12.39 | $12.20 | $12.24 | $12.24 | 251,400 |
| 2018-03-21 | $12.32 | $12.56 | $12.30 | $12.31 | $12.31 | 405,870 |
| 2018-03-20 | $12.45 | $12.59 | $12.40 | $12.56 | $12.56 | 130,100 |
| 2018-03-19 | $12.52 | $12.67 | $12.52 | $12.57 | $12.57 | 177,240 |
| 2018-03-16 | $12.61 | $12.83 | $12.60 | $12.67 | $12.67 | 167,400 |
| 2018-03-15 | $12.84 | $12.99 | $12.70 | $12.79 | $12.79 | 218,500 |
| 2018-03-14 | $12.65 | $12.95 | $12.65 | $12.79 | $12.79 | 272,200 |
| 2018-03-13 | $13.00 | $13.35 | $12.85 | $12.90 | $12.90 | 570,900 |
| 2018-03-12 | $13.58 | $13.64 | $13.06 | $13.28 | $13.28 | 870,290 |
| 2018-03-09 | $13.50 | $13.65 | $13.21 | $13.64 | $13.64 | 778,290 |
| 2018-03-08 | $12.56 | $13.13 | $12.50 | $13.13 | $13.13 | 511,830 |
| 2018-03-07 | $12.47 | $12.70 | $12.43 | $12.50 | $12.50 | 701,390 |
| 2018-03-06 | $12.01 | $12.53 | $12.01 | $12.51 | $12.51 | 504,030 |
| 2018-03-05 | $11.94 | $12.20 | $11.73 | $12.17 | $12.17 | 409,400 |
| 2018-03-02 | $11.82 | $12.30 | $11.72 | $11.91 | $11.91 | 502,100 |
| 2018-03-01 | $11.26 | $11.82 | $11.26 | $11.82 | $11.82 | 346,090 |
| 2018-02-28 | $10.91 | $11.29 | $10.91 | $11.26 | $11.26 | 386,700 |
| 2018-02-27 | $11.20 | $11.27 | $10.99 | $11.08 | $11.08 | 286,520 |
| 2018-02-26 | $10.89 | $11.22 | $10.89 | $11.20 | $11.20 | 565,800 |
| 2018-02-23 | $10.90 | $10.95 | $10.84 | $10.89 | $10.89 | 188,020 |
| 2018-02-22 | $10.77 | $10.94 | $10.73 | $10.90 | $10.90 | 155,800 |
| 2018-02-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2018-02-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2018-02-19 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2018-02-16 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2018-02-15 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 0 |
| 2018-02-14 | $10.88 | $10.88 | $10.66 | $10.85 | $10.85 | 111,130 |
| 2018-02-13 | $10.81 | $10.95 | $10.74 | $10.75 | $10.75 | 251,280 |
| 2018-02-12 | $10.72 | $10.87 | $10.65 | $10.80 | $10.80 | 133,130 |
| 2018-02-09 | $10.70 | $10.70 | $10.39 | $10.58 | $10.58 | 343,030 |
| 2018-02-08 | $10.11 | $10.75 | $10.11 | $10.67 | $10.67 | 475,630 |
| 2018-02-07 | $10.30 | $10.49 | $9.72 | $10.25 | $10.25 | 786,100 |
| 2018-02-06 | $10.36 | $10.50 | $10.18 | $10.18 | $10.18 | 764,800 |
| 2018-02-05 | $10.76 | $10.80 | $10.34 | $10.72 | $10.72 | 276,700 |
| 2018-02-02 | $11.00 | $11.00 | $10.76 | $10.80 | $10.80 | 1,127,870 |
| 2018-02-01 | $11.60 | $11.92 | $11.33 | $11.33 | $11.33 | 817,000 |
| 2018-01-31 | $12.60 | $12.69 | $11.93 | $11.93 | $11.93 | 490,200 |
| 2018-01-30 | $12.62 | $12.88 | $12.50 | $12.56 | $12.56 | 205,600 |
| 2018-01-29 | $12.80 | $12.93 | $12.57 | $12.62 | $12.62 | 242,600 |
| 2018-01-26 | $13.04 | $13.08 | $12.80 | $12.88 | $12.88 | 231,860 |
| 2018-01-25 | $13.04 | $13.12 | $12.93 | $13.05 | $13.05 | 257,500 |
| 2018-01-24 | $13.10 | $13.25 | $13.00 | $13.04 | $13.04 | 318,600 |
| 2018-01-23 | $13.06 | $13.24 | $13.04 | $13.19 | $13.19 | 219,900 |
| 2018-01-22 | $13.35 | $13.35 | $12.89 | $13.26 | $13.26 | 434,960 |
| 2018-01-19 | $13.45 | $13.67 | $13.21 | $13.38 | $13.38 | 376,300 |
| 2018-01-18 | $13.35 | $13.53 | $13.33 | $13.50 | $13.50 | 321,420 |
| 2018-01-17 | $13.30 | $13.48 | $13.30 | $13.45 | $13.45 | 412,800 |
| 2018-01-16 | $13.35 | $13.62 | $13.15 | $13.31 | $13.31 | 526,400 |
| 2018-01-15 | $14.10 | $14.10 | $13.40 | $13.63 | $13.63 | 804,400 |
| 2018-01-12 | $14.13 | $14.20 | $14.03 | $14.10 | $14.10 | 143,000 |
| 2018-01-11 | $14.03 | $14.17 | $13.98 | $14.12 | $14.12 | 348,410 |
| 2018-01-10 | $14.36 | $14.39 | $13.96 | $14.10 | $14.10 | 409,800 |
| 2018-01-09 | $14.58 | $14.58 | $14.28 | $14.36 | $14.36 | 307,740 |
| 2018-01-08 | $14.66 | $14.79 | $14.45 | $14.48 | $14.48 | 351,300 |
| 2018-01-05 | $14.92 | $15.04 | $14.61 | $14.65 | $14.65 | 489,900 |
| 2018-01-04 | $15.09 | $15.38 | $14.91 | $14.96 | $14.96 | 295,300 |
| 2018-01-03 | $15.23 | $15.39 | $14.85 | $15.02 | $15.02 | 821,870 |
| 2018-01-02 | $15.55 | $15.55 | $15.30 | $15.31 | $15.31 | 199,510 |
| 2018-01-01 | $15.45 | $15.45 | $15.45 | $15.45 | $15.45 | 0 |
| 2017-12-29 | $15.49 | $15.52 | $15.33 | $15.45 | $15.45 | 208,820 |
| 2017-12-28 | $15.37 | $15.56 | $15.16 | $15.44 | $15.44 | 249,000 |
| 2017-12-27 | $15.40 | $15.40 | $15.19 | $15.20 | $15.20 | 183,000 |
| 2017-12-26 | $15.53 | $15.53 | $15.20 | $15.40 | $15.40 | 204,900 |
| 2017-12-25 | $15.64 | $15.82 | $15.31 | $15.36 | $15.36 | 248,300 |
| 2017-12-22 | $15.36 | $15.86 | $15.21 | $15.74 | $15.74 | 445,000 |
| 2017-12-21 | $15.28 | $15.44 | $15.25 | $15.35 | $15.35 | 434,700 |
| 2017-12-20 | $15.19 | $15.30 | $15.14 | $15.26 | $15.26 | 372,550 |
| 2017-12-19 | $15.24 | $15.32 | $15.06 | $15.22 | $15.22 | 362,950 |
| 2017-12-18 | $15.72 | $15.72 | $15.16 | $15.24 | $15.24 | 818,000 |
| 2017-12-15 | $15.85 | $15.85 | $15.59 | $15.63 | $15.63 | 320,360 |
| 2017-12-14 | $15.73 | $15.98 | $15.64 | $15.76 | $15.76 | 539,860 |
| 2017-12-13 | $15.66 | $15.74 | $15.59 | $15.73 | $15.73 | 312,800 |
| 2017-12-12 | $15.75 | $15.77 | $15.61 | $15.63 | $15.63 | 305,400 |
| 2017-12-11 | $15.81 | $15.95 | $15.69 | $15.75 | $15.75 | 263,100 |
| 2017-12-08 | $15.62 | $15.79 | $15.57 | $15.78 | $15.78 | 381,700 |
| 2017-12-07 | $15.55 | $15.59 | $15.43 | $15.56 | $15.56 | 251,300 |
| 2017-12-06 | $15.45 | $15.63 | $15.31 | $15.55 | $15.55 | 454,500 |
| 2017-12-05 | $15.68 | $15.83 | $15.39 | $15.66 | $15.66 | 766,500 |
| 2017-12-04 | $16.01 | $16.23 | $15.60 | $15.67 | $15.67 | 644,800 |
| 2017-12-01 | $16.02 | $16.31 | $16.02 | $16.24 | $16.24 | 235,810 |
| 2017-11-30 | $16.02 | $16.21 | $15.96 | $16.17 | $16.17 | 208,700 |
| 2017-11-29 | $16.15 | $16.25 | $16.08 | $16.17 | $16.17 | 346,000 |
| 2017-11-28 | $16.00 | $16.30 | $15.93 | $16.09 | $16.09 | 235,210 |
| 2017-11-27 | $16.18 | $16.58 | $15.87 | $16.17 | $16.17 | 663,000 |
| 2017-11-24 | $15.88 | $16.30 | $15.88 | $16.18 | $16.18 | 381,710 |
| 2017-11-23 | $16.83 | $16.85 | $16.20 | $16.20 | $16.20 | 586,600 |
| 2017-11-22 | $16.60 | $17.00 | $16.60 | $16.78 | $16.78 | 612,000 |
| 2017-11-21 | $16.28 | $16.68 | $16.20 | $16.66 | $16.66 | 431,100 |
| 2017-11-20 | $16.02 | $16.45 | $15.85 | $16.29 | $16.29 | 735,800 |
| 2017-11-17 | $16.80 | $16.99 | $16.06 | $16.12 | $16.12 | 902,700 |
| 2017-11-16 | $17.11 | $17.28 | $16.75 | $16.91 | $16.91 | 827,500 |
| 2017-11-15 | $17.25 | $17.44 | $17.03 | $17.11 | $17.11 | 602,100 |
| 2017-11-14 | $16.99 | $17.64 | $16.98 | $17.21 | $17.21 | 1,226,100 |
| 2017-11-13 | $16.41 | $17.20 | $16.25 | $17.12 | $17.12 | 1,278,300 |
| 2017-11-10 | $16.28 | $16.57 | $16.04 | $16.55 | $16.55 | 1,009,210 |
| 2017-11-09 | $16.25 | $16.77 | $16.17 | $16.25 | $16.25 | 828,420 |
| 2017-11-08 | $16.14 | $16.30 | $16.10 | $16.23 | $16.23 | 649,770 |
| 2017-11-07 | $16.03 | $16.35 | $15.96 | $16.22 | $16.22 | 876,010 |
| 2017-11-06 | $15.71 | $15.99 | $15.67 | $15.96 | $15.96 | 414,800 |
| 2017-11-03 | $15.79 | $15.81 | $15.56 | $15.75 | $15.75 | 909,260 |
| 2017-11-02 | $15.73 | $15.73 | $15.56 | $15.63 | $15.63 | 741,860 |
| 2017-11-01 | $15.69 | $15.78 | $15.63 | $15.70 | $15.70 | 511,900 |
| 2017-10-31 | $15.83 | $15.89 | $15.56 | $15.71 | $15.71 | 1,043,400 |
| 2017-10-30 | $16.18 | $16.20 | $15.46 | $16.06 | $16.06 | 1,146,310 |
| 2017-10-27 | $16.27 | $16.42 | $16.11 | $16.27 | $16.27 | 570,640 |
| 2017-10-26 | $16.46 | $16.46 | $16.22 | $16.27 | $16.27 | 693,300 |
| 2017-10-25 | $16.01 | $16.60 | $16.01 | $16.46 | $16.46 | 1,871,280 |
| 2017-10-24 | $15.81 | $16.16 | $15.81 | $16.09 | $16.09 | 1,908,660 |
| 2017-10-23 | $15.69 | $15.91 | $15.54 | $15.90 | $15.90 | 1,378,200 |
| 2017-10-20 | $15.32 | $15.70 | $15.32 | $15.68 | $15.68 | 841,380 |
| 2017-10-19 | $15.33 | $15.47 | $15.30 | $15.38 | $15.38 | 731,700 |
| 2017-10-18 | $15.34 | $15.63 | $15.25 | $15.35 | $15.35 | 982,390 |
| 2017-10-17 | $15.27 | $15.35 | $15.15 | $15.34 | $15.34 | 397,600 |
| 2017-10-16 | $15.38 | $15.39 | $15.17 | $15.21 | $15.21 | 521,200 |
| 2017-10-13 | $15.37 | $15.41 | $15.23 | $15.40 | $15.40 | 393,400 |
| 2017-10-12 | $15.46 | $15.54 | $15.22 | $15.33 | $15.33 | 511,860 |
| 2017-10-11 | $15.44 | $15.58 | $15.35 | $15.50 | $15.50 | 631,250 |
| 2017-10-10 | $15.30 | $15.43 | $15.29 | $15.41 | $15.41 | 422,900 |
| 2017-10-09 | $15.34 | $15.40 | $15.18 | $15.36 | $15.36 | 435,400 |
| 2017-10-06 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-10-05 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-10-04 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-10-03 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-10-02 | $15.25 | $15.25 | $15.25 | $15.25 | $15.25 | 0 |
| 2017-09-29 | $14.92 | $15.28 | $14.91 | $15.25 | $15.25 | 483,300 |
| 2017-09-28 | $15.04 | $15.10 | $14.95 | $15.00 | $15.00 | 706,730 |
| 2017-09-27 | $14.80 | $15.15 | $14.80 | $15.04 | $15.04 | 556,180 |
| 2017-09-26 | $15.26 | $15.26 | $14.70 | $14.91 | $14.91 | 2,282,510 |
| 2017-09-25 | $15.61 | $15.61 | $15.16 | $15.18 | $15.18 | 2,190,880 |
| 2017-09-22 | $15.68 | $15.76 | $15.53 | $15.61 | $15.61 | 1,048,700 |
| 2017-09-21 | $15.62 | $15.86 | $15.62 | $15.66 | $15.66 | 1,570,800 |
| 2017-09-20 | $15.54 | $15.67 | $15.43 | $15.63 | $15.63 | 759,450 |
| 2017-09-19 | $15.49 | $15.70 | $15.43 | $15.51 | $15.51 | 920,080 |
| 2017-09-18 | $15.36 | $15.51 | $15.36 | $15.43 | $15.43 | 515,110 |
| 2017-09-15 | $15.50 | $15.55 | $15.30 | $15.40 | $15.40 | 1,246,450 |
| 2017-09-14 | $15.71 | $15.74 | $15.49 | $15.53 | $15.53 | 1,809,200 |
| 2017-09-13 | $15.91 | $15.99 | $15.66 | $15.74 | $15.74 | 1,766,300 |
| 2017-09-12 | $15.99 | $16.14 | $15.78 | $15.80 | $15.80 | 2,638,600 |
| 2017-09-11 | $15.78 | $15.95 | $15.68 | $15.93 | $15.93 | 1,357,930 |
| 2017-09-08 | $15.89 | $15.90 | $15.55 | $15.71 | $15.71 | 1,444,430 |
| 2017-09-07 | $15.99 | $16.02 | $15.84 | $15.89 | $15.89 | 971,900 |
| 2017-09-06 | $15.86 | $16.12 | $15.81 | $15.99 | $15.99 | 1,109,400 |
| 2017-09-05 | $15.82 | $15.92 | $15.80 | $15.86 | $15.86 | 445,960 |
| 2017-09-04 | $15.89 | $15.92 | $15.79 | $15.90 | $15.90 | 525,340 |
| 2017-09-01 | $15.91 | $15.96 | $15.82 | $15.88 | $15.88 | 665,100 |
| 2017-08-31 | $15.90 | $15.94 | $15.80 | $15.93 | $15.93 | 541,100 |
| 2017-08-30 | $16.01 | $16.14 | $15.83 | $15.84 | $15.84 | 557,300 |
| 2017-08-29 | $16.02 | $16.10 | $15.91 | $16.01 | $16.01 | 448,490 |
| 2017-08-28 | $16.23 | $16.27 | $16.07 | $16.09 | $16.09 | 654,100 |
| 2017-08-25 | $16.27 | $16.33 | $16.08 | $16.28 | $16.28 | 613,410 |
| 2017-08-24 | $16.09 | $16.83 | $15.95 | $16.38 | $16.38 | 1,445,530 |
| 2017-08-23 | $15.55 | $16.14 | $15.42 | $16.09 | $16.09 | 1,103,830 |
| 2017-08-22 | $15.79 | $15.88 | $15.67 | $15.76 | $15.76 | 385,410 |
| 2017-08-21 | $15.68 | $15.83 | $15.68 | $15.78 | $15.78 | 471,610 |
| 2017-08-18 | $15.75 | $15.86 | $15.66 | $15.72 | $15.72 | 550,790 |
| 2017-08-17 | $15.60 | $15.87 | $15.52 | $15.86 | $15.86 | 684,790 |
| 2017-08-16 | $15.43 | $15.61 | $15.42 | $15.52 | $15.52 | 328,700 |
| 2017-08-15 | $15.50 | $15.56 | $15.36 | $15.47 | $15.47 | 171,300 |
| 2017-08-14 | $15.42 | $15.59 | $15.40 | $15.47 | $15.47 | 392,100 |
| 2017-08-11 | $15.44 | $15.55 | $15.18 | $15.40 | $15.40 | 632,330 |
| 2017-08-10 | $16.18 | $16.18 | $15.58 | $15.63 | $15.63 | 864,630 |
| 2017-08-09 | $15.48 | $15.54 | $15.37 | $15.52 | $15.52 | 466,760 |
| 2017-08-08 | $15.58 | $15.60 | $15.45 | $15.55 | $15.55 | 214,910 |
| 2017-08-07 | $15.36 | $15.60 | $15.36 | $15.54 | $15.54 | 173,810 |
| 2017-08-04 | $15.42 | $15.58 | $15.42 | $15.52 | $15.52 | 479,880 |
| 2017-08-03 | $15.42 | $15.59 | $15.41 | $15.54 | $15.54 | 251,100 |
| 2017-08-02 | $15.60 | $15.62 | $15.55 | $15.55 | $15.55 | 568,000 |
| 2017-08-01 | $15.68 | $15.69 | $15.56 | $15.62 | $15.62 | 168,500 |
| 2017-07-31 | $15.52 | $15.70 | $15.51 | $15.67 | $15.67 | 250,480 |
| 2017-07-28 | $15.66 | $15.80 | $15.55 | $15.62 | $15.62 | 269,000 |
| 2017-07-27 | $15.97 | $15.98 | $15.52 | $15.81 | $15.81 | 860,700 |
| 2017-07-26 | $15.67 | $16.10 | $15.47 | $15.96 | $15.96 | 417,170 |
| 2017-07-25 | $15.38 | $15.66 | $15.20 | $15.64 | $15.64 | 454,790 |
| 2017-07-24 | $15.21 | $15.39 | $15.11 | $15.38 | $15.38 | 390,300 |
| 2017-07-21 | $15.40 | $15.48 | $15.31 | $15.33 | $15.33 | 155,800 |
| 2017-07-20 | $15.23 | $15.56 | $15.20 | $15.49 | $15.49 | 295,510 |
| 2017-07-19 | $15.19 | $15.43 | $15.10 | $15.37 | $15.37 | 455,780 |
| 2017-07-18 | $15.36 | $15.39 | $15.05 | $15.36 | $15.36 | 389,950 |
| 2017-07-17 | $15.75 | $15.75 | $15.23 | $15.28 | $15.28 | 1,024,600 |
| 2017-07-14 | $15.92 | $16.00 | $15.75 | $15.90 | $15.90 | 280,510 |
| 2017-07-13 | $15.99 | $16.07 | $15.83 | $15.88 | $15.88 | 409,300 |
| 2017-07-12 | $15.98 | $16.20 | $15.80 | $16.00 | $16.00 | 619,930 |
| 2017-07-11 | $15.80 | $16.16 | $15.80 | $15.93 | $15.93 | 428,060 |
| 2017-07-10 | $15.87 | $15.98 | $15.72 | $15.93 | $15.93 | 397,210 |
| 2017-07-07 | $15.78 | $16.01 | $15.78 | $15.92 | $15.92 | 388,700 |
| 2017-07-06 | $15.73 | $16.09 | $15.67 | $15.99 | $15.99 | 810,870 |
| 2017-07-05 | $15.68 | $15.80 | $15.62 | $15.70 | $15.70 | 264,960 |
| 2017-07-04 | $15.91 | $16.00 | $15.76 | $15.79 | $15.79 | 150,960 |
| 2017-07-03 | $15.58 | $15.91 | $15.58 | $15.91 | $15.91 | 461,610 |
| 2017-06-30 | $15.54 | $15.75 | $15.54 | $15.69 | $15.69 | 226,880 |
| 2017-06-29 | $15.50 | $15.64 | $15.50 | $15.61 | $15.61 | 271,000 |
| 2017-06-28 | $15.59 | $15.70 | $15.56 | $15.57 | $15.57 | 449,950 |
| 2017-06-27 | $15.53 | $15.70 | $15.51 | $15.62 | $15.62 | 255,680 |
| 2017-06-26 | $15.52 | $15.65 | $15.43 | $15.60 | $15.60 | 201,630 |
| 2017-06-23 | $15.44 | $15.69 | $15.40 | $15.54 | $15.54 | 1,226,500 |
| 2017-06-22 | $15.72 | $15.79 | $15.41 | $15.45 | $15.45 | 903,300 |
| 2017-06-21 | $15.59 | $15.78 | $15.59 | $15.76 | $15.76 | 593,340 |
| 2017-06-20 | $15.52 | $15.87 | $15.45 | $15.70 | $15.70 | 670,200 |
| 2017-06-19 | $15.33 | $15.53 | $15.33 | $15.52 | $15.52 | 370,480 |
| 2017-06-16 | $15.51 | $15.60 | $15.32 | $15.38 | $15.38 | 669,400 |
| 2017-06-15 | $15.38 | $15.62 | $15.27 | $15.59 | $15.59 | 460,750 |
| 2017-06-14 | $15.48 | $15.50 | $15.20 | $15.40 | $15.40 | 685,740 |
| 2017-06-13 | $15.25 | $15.55 | $15.11 | $15.49 | $15.49 | 514,690 |
| 2017-06-12 | $15.70 | $15.80 | $15.26 | $15.38 | $15.38 | 667,100 |
| 2017-06-09 | $15.90 | $16.06 | $15.75 | $15.81 | $15.81 | 613,500 |
| 2017-06-08 | $15.82 | $16.16 | $15.82 | $15.97 | $15.97 | 980,810 |
| 2017-06-07 | $15.27 | $15.90 | $15.19 | $15.85 | $15.85 | 1,281,940 |
| 2017-06-06 | $14.81 | $15.36 | $14.81 | $15.29 | $15.29 | 949,430 |
| 2017-06-05 | $14.49 | $15.13 | $14.49 | $14.91 | $14.91 | 1,983,980 |
| 2017-06-02 | $14.36 | $14.48 | $14.20 | $14.42 | $14.42 | 653,700 |
| 2017-06-01 | $14.61 | $14.79 | $14.28 | $14.45 | $14.45 | 958,400 |
| 2017-05-31 | $15.00 | $15.08 | $14.66 | $14.83 | $14.83 | 1,083,400 |
| 2017-05-30 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2017-05-29 | $14.88 | $14.88 | $14.88 | $14.88 | $14.88 | 0 |
| 2017-05-26 | $14.79 | $14.96 | $14.67 | $14.88 | $14.88 | 549,100 |
| 2017-05-25 | $14.70 | $14.89 | $14.45 | $14.79 | $14.79 | 768,610 |
| 2017-05-24 | $14.25 | $14.79 | $14.10 | $14.77 | $14.77 | 847,200 |
| 2017-05-23 | $14.63 | $14.80 | $14.28 | $14.63 | $14.63 | 1,774,670 |
| 2017-05-22 | $15.56 | $15.56 | $14.73 | $14.76 | $14.76 | 1,147,200 |
| 2017-05-19 | $15.45 | $15.60 | $15.44 | $15.50 | $15.50 | 566,200 |
| 2017-05-18 | $15.59 | $15.73 | $15.34 | $15.59 | $15.59 | 1,179,600 |
| 2017-05-17 | $15.98 | $16.18 | $15.70 | $15.94 | $15.94 | 2,173,870 |
| 2017-05-16 | $15.25 | $15.84 | $15.16 | $15.84 | $15.84 | 3,165,150 |
| 2017-05-15 | $15.01 | $15.35 | $14.86 | $15.09 | $15.09 | 1,668,560 |
| 2017-05-12 | $15.13 | $15.28 | $14.62 | $14.97 | $14.97 | 1,819,510 |
| 2017-05-11 | $15.05 | $15.36 | $14.49 | $15.29 | $15.29 | 2,233,880 |
| 2017-05-10 | $15.35 | $15.61 | $15.00 | $15.25 | $15.25 | 1,518,570 |
| 2017-05-09 | $15.16 | $15.38 | $14.91 | $15.35 | $15.35 | 1,959,160 |
| 2017-05-08 | $16.00 | $16.01 | $15.32 | $15.32 | $15.32 | 3,677,010 |
| 2017-05-05 | $16.38 | $16.49 | $15.95 | $16.13 | $16.13 | 2,150,580 |
| 2017-05-04 | $16.59 | $16.72 | $16.37 | $16.40 | $16.40 | 2,687,150 |
| 2017-05-03 | $16.11 | $16.88 | $16.11 | $16.69 | $16.69 | 3,576,970 |
| 2017-05-02 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2017-05-01 | $16.54 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2017-04-28 | $16.16 | $16.90 | $16.16 | $16.54 | $16.54 | 3,040,000 |
| 2017-04-27 | $16.41 | $16.48 | $16.00 | $16.26 | $16.26 | 2,141,990 |
| 2017-04-26 | $16.31 | $16.72 | $16.29 | $16.40 | $16.40 | 1,108,650 |
| 2017-04-25 | $16.33 | $16.48 | $16.13 | $16.39 | $16.39 | 1,231,340 |
| 2017-04-24 | $17.01 | $17.01 | $16.36 | $16.43 | $16.43 | 1,421,070 |
| 2017-04-21 | $17.00 | $17.29 | $16.63 | $17.19 | $17.19 | 1,636,270 |
| 2017-04-20 | $17.15 | $17.27 | $16.50 | $17.19 | $17.19 | 2,692,940 |
| 2017-04-19 | $18.37 | $18.37 | $16.87 | $17.50 | $17.50 | 2,751,880 |
| 2017-04-18 | $17.54 | $17.91 | $17.16 | $17.37 | $17.37 | 1,691,180 |
| 2017-04-17 | $17.90 | $18.25 | $17.01 | $17.55 | $17.55 | 2,449,590 |
| 2017-04-14 | $19.00 | $19.00 | $17.85 | $18.22 | $18.22 | 4,506,080 |
| 2017-04-13 | $19.20 | $19.30 | $19.11 | $19.15 | $19.15 | 1,612,040 |
| 2017-04-12 | $19.52 | $19.60 | $19.20 | $19.21 | $19.21 | 2,308,900 |
| 2017-04-11 | $19.56 | $19.98 | $19.15 | $19.52 | $19.52 | 2,061,730 |
| 2017-04-10 | $20.42 | $20.42 | $19.65 | $19.68 | $19.68 | 3,024,730 |
| 2017-04-07 | $20.00 | $21.18 | $20.00 | $20.67 | $20.67 | 3,426,270 |
| 2017-04-06 | $20.17 | $20.61 | $19.94 | $20.33 | $20.33 | 2,471,490 |
| 2017-04-05 | $19.53 | $20.00 | $19.51 | $19.99 | $19.99 | 2,185,990 |
| 2017-04-04 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2017-04-03 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 0 |
| 2017-03-31 | $19.79 | $19.88 | $19.11 | $19.70 | $19.70 | 2,547,940 |
| 2017-03-30 | $20.73 | $21.00 | $19.62 | $19.70 | $19.70 | 4,075,530 |
| 2017-03-29 | $21.62 | $21.77 | $21.00 | $21.02 | $21.02 | 2,573,510 |
| 2017-03-28 | $22.17 | $22.28 | $21.20 | $21.73 | $21.73 | 3,031,600 |
| 2017-03-27 | $22.45 | $22.46 | $22.16 | $22.17 | $22.17 | 1,990,000 |
| 2017-03-24 | $22.22 | $22.55 | $22.16 | $22.46 | $22.46 | 2,073,410 |
| 2017-03-23 | $22.54 | $22.73 | $21.90 | $22.35 | $22.35 | 3,003,350 |
| 2017-03-22 | $22.88 | $22.95 | $22.28 | $22.49 | $22.49 | 3,882,700 |
| 2017-03-21 | $23.23 | $23.48 | $22.89 | $23.08 | $23.08 | 5,431,520 |
| 2017-03-20 | $23.51 | $23.60 | $23.15 | $23.30 | $23.30 | 5,914,010 |
| 2017-03-17 | $22.95 | $23.98 | $22.50 | $23.89 | $23.89 | 8,791,370 |
| 2017-03-16 | $22.96 | $23.38 | $22.71 | $23.16 | $23.16 | 3,838,390 |
| 2017-03-15 | $22.07 | $23.19 | $22.07 | $23.05 | $23.05 | 4,511,870 |
| 2017-03-14 | $21.88 | $22.83 | $21.88 | $22.17 | $22.17 | 3,468,550 |
| 2017-03-13 | $21.99 | $22.17 | $21.63 | $21.88 | $21.88 | 2,242,140 |
| 2017-03-10 | $22.40 | $22.56 | $22.18 | $22.23 | $22.23 | 1,433,420 |
| 2017-03-09 | $22.20 | $22.68 | $22.04 | $22.37 | $22.37 | 2,206,740 |
| 2017-03-08 | $22.42 | $22.62 | $22.04 | $22.13 | $22.13 | 2,562,120 |
| 2017-03-07 | $22.40 | $22.74 | $22.33 | $22.50 | $22.50 | 2,079,730 |
| 2017-03-06 | $22.55 | $22.64 | $22.28 | $22.51 | $22.51 | 3,012,140 |
| 2017-03-03 | $21.92 | $22.80 | $21.85 | $22.62 | $22.62 | 4,278,770 |
| 2017-03-02 | $21.81 | $22.07 | $21.65 | $22.02 | $22.02 | 2,555,620 |
| 2017-03-01 | $21.88 | $22.10 | $21.55 | $21.92 | $21.92 | 3,457,840 |
| 2017-02-28 | $22.18 | $22.36 | $21.68 | $22.12 | $22.12 | 5,253,040 |
| 2017-02-27 | $21.41 | $23.55 | $21.41 | $22.59 | $22.59 | 7,445,880 |
| 2017-02-24 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2017-02-23 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2017-02-22 | $21.41 | $21.41 | $21.41 | $21.41 | $21.41 | 0 |
| 2017-02-21 | $21.09 | $21.43 | $20.85 | $21.41 | $21.41 | 1,700,040 |
| 2017-02-20 | $21.86 | $21.90 | $20.71 | $21.17 | $21.17 | 2,812,870 |
| 2017-02-17 | $21.69 | $21.98 | $21.48 | $21.82 | $21.82 | 2,145,600 |
| 2017-02-16 | $21.41 | $21.63 | $21.35 | $21.59 | $21.59 | 1,387,320 |
| 2017-02-15 | $21.60 | $21.86 | $21.33 | $21.45 | $21.45 | 1,841,840 |
| 2017-02-14 | $21.84 | $21.84 | $21.52 | $21.72 | $21.72 | 1,443,910 |
| 2017-02-13 | $21.93 | $22.00 | $20.82 | $21.96 | $21.96 | 1,884,020 |
| 2017-02-10 | $22.12 | $22.39 | $21.88 | $22.02 | $22.02 | 2,305,880 |
| 2017-02-09 | $21.45 | $22.20 | $21.45 | $22.07 | $22.07 | 3,142,330 |
| 2017-02-08 | $21.49 | $21.54 | $21.01 | $21.53 | $21.53 | 2,540,680 |
| 2017-02-07 | $21.56 | $21.77 | $21.41 | $21.63 | $21.63 | 1,892,560 |
| 2017-02-06 | $21.50 | $21.69 | $21.23 | $21.67 | $21.67 | 2,687,890 |
| 2017-02-03 | $21.30 | $21.69 | $21.10 | $21.44 | $21.44 | 1,800,310 |
| 2017-02-02 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2017-02-01 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2017-01-31 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2017-01-30 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2017-01-27 | $21.30 | $21.30 | $21.30 | $21.30 | $21.30 | 0 |
| 2017-01-26 | $21.26 | $21.34 | $20.81 | $21.30 | $21.30 | 1,679,820 |
| 2017-01-25 | $21.23 | $21.35 | $20.91 | $21.29 | $21.29 | 2,196,930 |
| 2017-01-24 | $21.45 | $21.47 | $21.06 | $21.18 | $21.18 | 3,913,910 |
| 2017-01-23 | $21.10 | $21.64 | $21.10 | $21.56 | $21.56 | 6,468,260 |
| 2017-01-20 | $22.15 | $22.26 | $20.56 | $21.82 | $21.82 | 8,846,430 |
| 2017-01-19 | $23.36 | $23.36 | $22.51 | $22.84 | $22.84 | 1,319,020 |
| 2017-01-18 | $23.91 | $23.97 | $23.34 | $23.37 | $23.37 | 1,155,810 |
| 2017-01-17 | $23.31 | $24.34 | $22.36 | $23.91 | $23.91 | 2,852,060 |
| 2017-01-16 | $27.09 | $27.09 | $24.24 | $24.24 | $24.24 | 2,514,570 |
| 2017-01-13 | $26.18 | $27.60 | $26.15 | $26.93 | $26.93 | 1,834,170 |
| 2017-01-12 | $26.43 | $26.88 | $26.10 | $26.11 | $26.11 | 871,810 |
| 2017-01-11 | $26.77 | $27.00 | $26.40 | $26.52 | $26.52 | 1,026,270 |
| 2017-01-10 | $27.25 | $27.34 | $26.83 | $26.89 | $26.89 | 1,370,410 |
| 2017-01-09 | $27.35 | $27.35 | $27.02 | $27.24 | $27.24 | 1,314,610 |
| 2017-01-06 | $26.98 | $27.50 | $26.71 | $27.34 | $27.34 | 1,872,580 |
| 2017-01-05 | $26.73 | $27.50 | $26.73 | $27.21 | $27.21 | 3,353,270 |
| 2017-01-04 | $27.07 | $27.10 | $26.58 | $26.69 | $26.69 | 2,633,130 |
| 2017-01-03 | $26.76 | $27.12 | $26.50 | $27.11 | $27.11 | 1,896,630 |
| 2017-01-02 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 0 |
| 2016-12-30 | $26.45 | $26.85 | $26.36 | $26.50 | $26.50 | 1,311,820 |
| 2016-12-29 | $26.50 | $26.65 | $26.25 | $26.33 | $26.33 | 799,590 |
| 2016-12-28 | $26.27 | $26.89 | $26.12 | $26.65 | $26.65 | 1,459,650 |
| 2016-12-27 | $26.00 | $26.33 | $25.93 | $26.17 | $26.17 | 832,880 |
| 2016-12-26 | $26.42 | $26.42 | $25.48 | $26.14 | $26.14 | 1,081,910 |
| 2016-12-23 | $26.85 | $27.25 | $26.21 | $26.34 | $26.34 | 1,178,570 |
| 2016-12-22 | $26.76 | $27.29 | $26.60 | $27.16 | $27.16 | 1,470,250 |
| 2016-12-21 | $26.44 | $27.37 | $26.33 | $26.79 | $26.79 | 2,511,460 |
| 2016-12-20 | $26.49 | $26.84 | $26.24 | $26.46 | $26.46 | 1,558,300 |
| 2016-12-19 | $26.27 | $26.60 | $25.98 | $26.51 | $26.51 | 1,585,240 |
| 2016-12-16 | $26.26 | $26.48 | $25.73 | $26.27 | $26.27 | 2,199,270 |
| 2016-12-15 | $27.32 | $27.80 | $26.00 | $26.49 | $26.49 | 3,765,030 |
| 2016-12-14 | $27.56 | $28.45 | $27.52 | $27.88 | $27.88 | 5,550,850 |
| 2016-12-13 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2016-12-12 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2016-12-09 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2016-12-08 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2016-12-07 | $29.32 | $29.32 | $29.32 | $29.32 | $29.32 | 0 |
| 2016-12-06 | $29.80 | $29.83 | $28.88 | $29.32 | $29.32 | 1,247,830 |
| 2016-12-05 | $30.02 | $30.58 | $29.45 | $29.49 | $29.49 | 968,800 |
| 2016-12-02 | $30.22 | $30.78 | $29.83 | $30.29 | $30.29 | 1,558,750 |
| 2016-12-01 | $30.75 | $30.93 | $30.06 | $30.12 | $30.12 | 1,734,560 |
| 2016-11-30 | $30.82 | $30.95 | $30.31 | $30.64 | $30.64 | 3,871,540 |
| 2016-11-29 | $31.30 | $31.50 | $31.07 | $31.10 | $31.10 | 2,359,610 |
| 2016-11-28 | $32.61 | $33.19 | $31.52 | $31.54 | $31.54 | 3,934,310 |
| 2016-11-25 | $31.51 | $32.75 | $31.31 | $32.52 | $32.52 | 5,063,440 |
| 2016-11-24 | $31.49 | $31.74 | $31.43 | $31.51 | $31.51 | 1,650,780 |
| 2016-11-23 | $31.78 | $31.78 | $31.40 | $31.49 | $31.49 | 2,370,530 |
| 2016-11-22 | $31.72 | $31.96 | $31.11 | $31.63 | $31.63 | 1,568,810 |
| 2016-11-21 | $31.32 | $31.87 | $31.32 | $31.69 | $31.69 | 2,878,980 |
| 2016-11-18 | $31.66 | $31.85 | $31.37 | $31.50 | $31.50 | 1,185,940 |
| 2016-11-17 | $31.67 | $31.80 | $31.40 | $31.66 | $31.66 | 2,276,870 |
| 2016-11-16 | $31.85 | $31.95 | $31.34 | $31.67 | $31.67 | 2,568,390 |
| 2016-11-15 | $31.43 | $31.96 | $31.40 | $31.92 | $31.92 | 2,338,610 |
| 2016-11-14 | $31.27 | $32.00 | $31.20 | $31.55 | $31.55 | 2,404,540 |
| 2016-11-11 | $30.90 | $31.97 | $30.90 | $31.23 | $31.23 | 2,883,780 |
| 2016-11-10 | $30.39 | $31.03 | $30.39 | $31.01 | $31.01 | 2,366,590 |
| 2016-11-09 | $30.99 | $31.08 | $29.60 | $30.32 | $30.32 | 2,493,410 |
| 2016-11-08 | $30.90 | $31.09 | $30.60 | $30.88 | $30.88 | 1,998,840 |
| 2016-11-07 | $30.60 | $31.05 | $30.56 | $30.97 | $30.97 | 1,453,890 |
| 2016-11-04 | $30.85 | $30.85 | $30.53 | $30.79 | $30.79 | 1,447,580 |
| 2016-11-03 | $30.89 | $31.17 | $30.48 | $30.62 | $30.62 | 2,284,760 |
| 2016-11-02 | $30.98 | $31.27 | $30.50 | $30.83 | $30.83 | 2,024,260 |
| 2016-11-01 | $31.11 | $31.17 | $30.50 | $30.98 | $30.98 | 1,805,700 |
| 2016-10-31 | $30.48 | $31.59 | $30.46 | $30.82 | $30.82 | 0 |
| 2016-10-28 | $32.00 | $32.21 | $31.05 | $31.10 | $31.10 | 4,072,520 |
| 2016-10-27 | $32.13 | $32.25 | $31.86 | $31.89 | $31.89 | 1,856,810 |
| 2016-10-26 | $32.02 | $32.48 | $31.85 | $32.14 | $32.14 | 2,289,360 |
| 2016-10-25 | $32.86 | $33.11 | $31.97 | $31.99 | $31.99 | 3,925,670 |
| 2016-10-24 | $33.25 | $33.47 | $32.62 | $32.82 | $32.82 | 3,148,100 |
| 2016-10-21 | $32.82 | $33.99 | $32.60 | $33.23 | $33.23 | 4,566,310 |
| 2016-10-20 | $32.91 | $33.39 | $32.10 | $32.77 | $32.77 | 3,059,740 |
| 2016-10-19 | $33.14 | $33.99 | $32.65 | $33.23 | $33.23 | 4,622,720 |
| 2016-10-18 | $33.59 | $33.89 | $32.12 | $33.14 | $33.14 | 4,433,720 |
| 2016-10-17 | $33.80 | $34.20 | $33.41 | $33.59 | $33.59 | 4,393,450 |
| 2016-10-14 | $33.59 | $34.50 | $33.07 | $34.18 | $34.18 | 7,269,760 |
| 2016-10-13 | $33.70 | $34.74 | $33.40 | $33.53 | $33.53 | 7,100,170 |
| 2016-10-12 | $31.70 | $34.52 | $31.30 | $34.16 | $34.16 | 10,284,910 |
| 2016-10-11 | $31.77 | $31.99 | $31.30 | $31.89 | $31.89 | 6,875,610 |
| 2016-10-10 | $32.51 | $32.93 | $31.28 | $31.73 | $31.73 | 7,803,290 |
| 2016-10-07 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2016-10-06 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2016-10-05 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2016-10-04 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2016-10-03 | $32.94 | $32.94 | $32.94 | $32.94 | $32.94 | 0 |
| 2016-09-30 | $32.40 | $33.08 | $31.91 | $32.94 | $32.94 | 4,493,540 |
| 2016-09-29 | $34.50 | $34.90 | $32.50 | $32.63 | $32.63 | 6,884,220 |
| 2016-09-28 | $32.97 | $34.90 | $32.97 | $34.63 | $34.63 | 7,508,250 |
| 2016-09-27 | $33.77 | $33.90 | $32.21 | $33.21 | $33.21 | 6,453,140 |
| 2016-09-26 | $33.16 | $35.49 | $33.00 | $33.98 | $33.98 | 10,954,510 |
| 2016-09-23 | $30.00 | $33.08 | $29.91 | $33.08 | $33.08 | 9,128,730 |
| 2016-09-22 | $29.50 | $30.11 | $29.50 | $30.07 | $30.07 | 5,417,250 |
| 2016-09-21 | $29.56 | $29.64 | $29.32 | $29.40 | $29.40 | 1,487,780 |
| 2016-09-20 | $29.53 | $29.69 | $29.31 | $29.36 | $29.36 | 2,073,360 |
| 2016-09-19 | $29.14 | $29.95 | $29.14 | $29.54 | $29.54 | 2,879,200 |
| 2016-09-16 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2016-09-15 | $29.30 | $29.30 | $29.30 | $29.30 | $29.30 | 0 |
| 2016-09-14 | $29.18 | $29.75 | $28.89 | $29.30 | $29.30 | 2,429,300 |
| 2016-09-13 | $29.10 | $29.73 | $28.95 | $29.26 | $29.26 | 2,222,860 |
| 2016-09-12 | $28.95 | $29.29 | $28.80 | $29.12 | $29.12 | 4,316,010 |
| 2016-09-09 | $30.18 | $30.95 | $29.80 | $29.82 | $29.82 | 4,882,660 |
| 2016-09-08 | $30.97 | $31.23 | $30.26 | $30.54 | $30.54 | 6,750,980 |
| 2016-09-07 | $29.70 | $30.80 | $29.62 | $30.50 | $30.50 | 5,837,880 |
| 2016-09-06 | $29.33 | $30.50 | $29.33 | $29.70 | $29.70 | 5,612,840 |
| 2016-09-05 | $29.01 | $30.80 | $28.70 | $29.53 | $29.53 | 8,866,630 |
| 2016-09-02 | $27.97 | $30.01 | $27.97 | $29.34 | $29.34 | 8,545,480 |
| 2016-09-01 | $26.94 | $29.37 | $26.82 | $28.35 | $28.35 | 5,629,530 |
| 2016-08-31 | $26.77 | $27.02 | $26.77 | $26.92 | $26.92 | 1,222,890 |
| 2016-08-30 | $26.84 | $27.06 | $26.74 | $26.80 | $26.80 | 1,599,050 |
| 2016-08-29 | $26.90 | $27.04 | $26.65 | $26.94 | $26.94 | 1,066,810 |
| 2016-08-26 | $27.06 | $27.06 | $26.80 | $26.94 | $26.94 | 1,084,540 |
| 2016-08-25 | $26.73 | $26.98 | $26.55 | $26.89 | $26.89 | 1,979,540 |
| 2016-08-24 | $27.11 | $27.11 | $26.72 | $26.90 | $26.90 | 1,182,200 |
| 2016-08-23 | $26.93 | $27.37 | $26.80 | $27.11 | $27.11 | 1,550,160 |
| 2016-08-22 | $26.80 | $27.50 | $26.80 | $27.04 | $27.04 | 2,528,760 |
| 2016-08-19 | $26.81 | $27.11 | $26.55 | $26.70 | $26.70 | 1,702,590 |
| 2016-08-18 | $27.07 | $27.16 | $26.66 | $26.75 | $26.75 | 1,459,420 |
| 2016-08-17 | $26.86 | $27.06 | $26.50 | $27.00 | $27.00 | 1,998,710 |
| 2016-08-16 | $26.40 | $27.28 | $26.37 | $26.92 | $26.92 | 2,698,340 |
| 2016-08-15 | $26.15 | $26.78 | $26.04 | $26.49 | $26.49 | 2,728,600 |
| 2016-08-12 | $26.02 | $26.22 | $25.93 | $26.12 | $26.12 | 1,400,210 |
| 2016-08-11 | $26.05 | $26.36 | $25.96 | $26.09 | $26.09 | 1,894,750 |
| 2016-08-10 | $26.10 | $26.32 | $26.02 | $26.13 | $26.13 | 2,107,610 |
| 2016-08-09 | $26.00 | $27.47 | $26.00 | $26.30 | $26.30 | 4,870,230 |
| 2016-08-08 | $25.88 | $26.07 | $25.88 | $26.04 | $26.04 | 997,480 |
| 2016-08-05 | $25.92 | $26.14 | $25.92 | $26.01 | $26.01 | 1,041,260 |
| 2016-08-04 | $25.89 | $26.17 | $25.85 | $26.04 | $26.04 | 1,750,070 |
| 2016-08-03 | $25.88 | $26.09 | $25.88 | $25.97 | $25.97 | 1,217,200 |
| 2016-08-02 | $25.84 | $26.10 | $25.83 | $26.00 | $26.00 | 1,161,190 |
| 2016-08-01 | $25.90 | $26.21 | $25.50 | $26.00 | $26.00 | 2,702,120 |
| 2016-07-29 | $26.20 | $26.20 | $25.75 | $26.06 | $26.06 | 1,778,990 |
| 2016-07-28 | $26.22 | $26.48 | $25.92 | $26.05 | $26.05 | 4,099,970 |
| 2016-07-27 | $26.72 | $27.15 | $25.61 | $26.26 | $26.26 | 3,788,930 |
| 2016-07-26 | $26.10 | $26.62 | $26.10 | $26.58 | $26.58 | 3,120,690 |
| 2016-07-25 | $26.15 | $26.77 | $25.60 | $26.26 | $26.26 | 3,146,390 |
| 2016-07-22 | $26.53 | $26.94 | $26.02 | $26.39 | $26.39 | 5,168,770 |
| 2016-07-21 | $25.90 | $27.00 | $25.56 | $26.21 | $26.21 | 5,926,900 |
| 2016-07-20 | $25.55 | $26.19 | $25.51 | $25.75 | $25.75 | 7,260,590 |
| 2016-07-19 | $24.53 | $26.44 | $24.53 | $25.98 | $25.98 | 10,436,990 |
| 2016-07-18 | $29.82 | $29.82 | $27.08 | $27.08 | $27.08 | 10,019,690 |
| 2016-07-15 | $29.99 | $30.45 | $29.81 | $30.09 | $30.09 | 3,936,820 |
| 2016-07-14 | $29.85 | $30.09 | $29.71 | $29.90 | $29.90 | 2,001,180 |
| 2016-07-13 | $29.92 | $30.24 | $29.68 | $29.99 | $29.99 | 2,336,660 |
| 2016-07-12 | $29.72 | $29.95 | $29.65 | $29.89 | $29.89 | 1,957,690 |
| 2016-07-11 | $30.60 | $30.60 | $29.79 | $29.80 | $29.80 | 3,467,290 |
| 2016-07-08 | $29.62 | $30.93 | $29.62 | $30.60 | $30.60 | 3,969,980 |
| 2016-07-07 | $29.80 | $29.95 | $29.64 | $29.77 | $29.77 | 1,939,130 |
| 2016-07-06 | $29.84 | $29.99 | $29.60 | $29.93 | $29.93 | 2,979,000 |
| 2016-07-05 | $30.19 | $30.49 | $29.81 | $29.92 | $29.92 | 3,033,140 |
| 2016-07-04 | $30.15 | $30.27 | $29.90 | $30.22 | $30.22 | 3,155,770 |
| 2016-07-01 | $30.05 | $30.31 | $29.73 | $30.19 | $30.19 | 2,516,390 |
| 2016-06-30 | $29.71 | $30.30 | $29.70 | $29.98 | $29.98 | 3,302,350 |
| 2016-06-29 | $30.70 | $30.70 | $29.70 | $29.90 | $29.90 | 3,344,860 |
| 2016-06-28 | $29.83 | $31.15 | $29.64 | $30.51 | $30.51 | 5,314,870 |
| 2016-06-27 | $29.61 | $30.20 | $29.41 | $30.00 | $30.00 | 3,151,560 |
| 2016-06-24 | $29.65 | $30.08 | $29.00 | $29.71 | $29.71 | 3,659,270 |
| 2016-06-23 | $29.94 | $30.28 | $29.69 | $29.84 | $29.84 | 2,141,990 |
| 2016-06-22 | $29.42 | $30.06 | $29.36 | $29.90 | $29.90 | 1,776,580 |
| 2016-06-21 | $30.20 | $30.35 | $29.75 | $29.89 | $29.89 | 2,529,540 |
| 2016-06-20 | $29.81 | $30.22 | $29.30 | $29.96 | $29.96 | 3,942,310 |
| 2016-06-17 | $30.01 | $30.72 | $29.66 | $30.24 | $30.24 | 4,031,670 |
| 2016-06-16 | $29.78 | $31.17 | $29.78 | $30.19 | $30.19 | 5,273,570 |
| 2016-06-15 | $28.46 | $30.28 | $28.42 | $30.11 | $30.11 | 3,211,170 |
| 2016-06-14 | $28.60 | $29.15 | $28.40 | $28.96 | $28.96 | 1,739,590 |
| 2016-06-13 | $29.70 | $29.78 | $28.73 | $28.82 | $28.82 | 4,075,000 |
| 2016-06-10 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2016-06-09 | $30.22 | $30.22 | $30.22 | $30.22 | $30.22 | 0 |
| 2016-06-08 | $31.00 | $31.00 | $30.03 | $30.22 | $30.22 | 5,375,610 |
| 2016-06-07 | $31.98 | $32.22 | $30.88 | $31.06 | $31.06 | 6,016,140 |
| 2016-06-06 | $32.48 | $32.90 | $31.70 | $32.24 | $32.24 | 6,294,330 |
| 2016-06-03 | $30.10 | $33.18 | $29.92 | $32.50 | $32.50 | 9,851,480 |
| 2016-06-02 | $30.08 | $30.56 | $29.75 | $30.22 | $30.22 | 3,871,980 |
| 2016-06-01 | $29.97 | $29.97 | $29.97 | $29.97 | $29.97 | 0 |
| 2016-05-31 | $29.00 | $30.09 | $28.92 | $29.97 | $29.97 | 6,216,360 |
| 2016-05-30 | $27.99 | $29.50 | $27.55 | $28.89 | $28.89 | 4,592,330 |
| 2016-05-27 | $28.02 | $28.66 | $27.90 | $28.19 | $28.19 | 3,449,040 |
| 2016-05-26 | $27.64 | $28.80 | $26.70 | $28.07 | $28.07 | 6,565,050 |
| 2016-05-25 | $28.90 | $29.08 | $27.96 | $28.04 | $28.04 | 3,719,740 |
| 2016-05-24 | $29.60 | $29.63 | $28.31 | $28.61 | $28.61 | 4,202,560 |
| 2016-05-23 | $28.54 | $29.99 | $28.54 | $29.63 | $29.63 | 6,000,890 |
| 2016-05-20 | $28.88 | $29.35 | $28.04 | $28.88 | $28.88 | 6,952,030 |
| 2016-05-19 | $27.86 | $29.50 | $27.68 | $28.51 | $28.51 | 9,406,720 |
| 2016-05-18 | $29.13 | $29.40 | $27.53 | $27.86 | $27.86 | 10,917,680 |
| 2016-05-17 | $31.33 | $31.33 | $30.05 | $30.51 | $30.51 | 8,615,480 |
| 2016-05-16 | $31.51 | $32.80 | $30.89 | $31.42 | $31.42 | 10,558,900 |
| 2016-05-13 | $30.60 | $32.16 | $30.16 | $30.77 | $30.77 | 11,028,340 |
| 2016-05-12 | $31.10 | $31.58 | $30.00 | $31.25 | $31.25 | 12,179,090 |
| 2016-05-11 | $36.15 | $36.66 | $32.11 | $32.46 | $32.46 | 23,074,080 |
| 2016-05-10 | $37.60 | $37.88 | $35.68 | $35.68 | $35.68 | 19,229,200 |
| 2016-05-09 | $46.32 | $46.77 | $39.64 | $39.64 | $39.64 | 27,516,130 |
| 2016-05-06 | $44.04 | $44.04 | $44.04 | $44.04 | $44.04 | 61,210 |
| 2016-05-05 | $40.04 | $40.04 | $40.04 | $40.04 | $40.04 | 25,830 |
| 2016-05-04 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 202,890 |
| 2016-05-03 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-05-02 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-29 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-28 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-27 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-26 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-25 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-22 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-21 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-20 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-19 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-18 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-15 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-14 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-13 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-12 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-11 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-08 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-07 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-06 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-05 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-04 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-04-01 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-31 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-30 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-29 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-28 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-25 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-24 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-23 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-22 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-21 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-18 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-17 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-16 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-15 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-14 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-11 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-10 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-09 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-08 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-07 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-04 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-03 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-02 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-03-01 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-29 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-26 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-25 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-24 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-23 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-22 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-19 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-18 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-17 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-16 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-15 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-12 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-11 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-10 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-09 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-08 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-05 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-04 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-03 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-02 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-02-01 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-29 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-28 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-27 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-26 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-25 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-22 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-21 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-20 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-19 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-18 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-15 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-14 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-13 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-12 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-11 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-08 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-07 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-06 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-05 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-04 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2016-01-01 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-31 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-30 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-29 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-28 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-25 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-24 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-23 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-22 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-21 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-18 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-17 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-16 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-15 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-14 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-11 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-10 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-09 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-08 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-07 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-04 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-03 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-02 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-12-01 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-30 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-27 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-26 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-25 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-24 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-23 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-20 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-19 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-18 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-17 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-16 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-13 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-12 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-11 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-10 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-09 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-06 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-05 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-04 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-03 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-11-02 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-30 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-29 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-28 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-27 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-26 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-23 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-22 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-21 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-20 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-19 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-16 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-15 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-14 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-13 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-12 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-09 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-08 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-07 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-06 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-05 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-02 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-10-01 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-30 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-29 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-28 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-25 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-24 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-23 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-22 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-21 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-18 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-17 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-16 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-15 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-14 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-11 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-10 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-09 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-08 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-07 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-04 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-03 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
| 2015-09-02 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 0 |
Chongqing Wanli New Energy Company Ltd (600847) News Headlines
Recent Chongqing Wanli New Energy Company Ltd (600847) News
Similar Companies to Chongqing Wanli New Energy Company Ltd (600847) 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 | -- | -- | -- |