Joeone Company Ltd (601566) Exchange: SHG
Data as of July 9, 2025
$8.89 ($0.16) 1.83%
Joeone Company Ltd - Daily Information
Click for more stock information on Joeone Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $8.74 |
| Previous Close | $8.89 |
| High | $8.92 |
| Low | $8.73 |
| Adjusted Open | $8.74 |
| Previous Adjusted Close | $8.89 |
| Adjusted High | $8.92 |
| Adjusted Low | $8.73 |
About Joeone Company Ltd (601566)
JOEONE CO., LTD. is principally engaged in the research, development, design, production and distribution of men's garments. The Company primarily provides men's pants, jackets, T-shirts and shirts, among others. The Company mainly distributes its products under the brand name of JOEONE. The Company distributes its products in domestic markets, with Eastern China as its major markets.
Invest in Joeone Company Ltd (601566)
Historical Stock Data for Joeone Company Ltd (601566)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $8.74 | $8.92 | $8.73 | $8.89 | $8.89 | 4,265,700 |
| 2025-07-07 | $8.63 | $8.74 | $8.60 | $8.73 | $8.73 | 2,964,800 |
| 2025-07-04 | $8.72 | $8.72 | $8.60 | $8.60 | $8.60 | 3,087,200 |
| 2025-07-03 | $8.56 | $8.76 | $8.56 | $8.73 | $8.73 | 4,337,800 |
| 2025-07-02 | $8.56 | $8.60 | $8.49 | $8.59 | $8.59 | 2,674,700 |
| 2025-06-30 | $8.51 | $8.57 | $8.46 | $8.54 | $8.54 | 3,714,100 |
| 2025-06-27 | $8.46 | $8.51 | $8.43 | $8.49 | $8.49 | 2,408,800 |
| 2025-06-26 | $8.50 | $8.54 | $8.41 | $8.43 | $8.43 | 3,375,000 |
| 2025-06-25 | $8.45 | $8.48 | $8.38 | $8.47 | $8.47 | 3,547,760 |
| 2025-06-24 | $8.29 | $8.46 | $8.29 | $8.43 | $8.43 | 2,605,100 |
| 2025-06-23 | $8.23 | $8.35 | $8.16 | $8.32 | $8.32 | 2,668,700 |
| 2025-06-20 | $8.30 | $8.39 | $8.26 | $8.28 | $8.28 | 2,080,000 |
| 2025-06-19 | $8.50 | $8.53 | $8.28 | $8.32 | $8.32 | 3,552,600 |
| 2025-06-18 | $8.63 | $8.73 | $8.48 | $8.54 | $8.54 | 3,571,300 |
| 2025-06-17 | $8.80 | $8.82 | $8.64 | $8.69 | $8.69 | 3,790,400 |
| 2025-06-13 | $8.95 | $8.97 | $8.59 | $8.63 | $8.63 | 5,866,400 |
| 2025-06-12 | $8.92 | $9.00 | $8.85 | $8.97 | $8.97 | 4,738,100 |
| 2025-06-11 | $8.79 | $8.98 | $8.79 | $8.97 | $8.97 | 4,381,000 |
| 2025-06-10 | $8.99 | $9.03 | $8.73 | $8.84 | $8.84 | 6,088,840 |
| 2025-06-09 | $9.03 | $9.05 | $8.82 | $8.97 | $8.97 | 6,023,340 |
| 2025-06-06 | $9.46 | $9.53 | $9.14 | $9.26 | $9.26 | 7,371,800 |
| 2025-06-05 | $9.63 | $9.80 | $9.32 | $9.36 | $9.36 | 10,995,500 |
| 2025-06-04 | $9.21 | $9.63 | $9.21 | $9.54 | $9.54 | 12,267,600 |
| 2025-06-03 | $8.88 | $9.23 | $8.88 | $9.20 | $9.20 | 7,201,900 |
| 2025-05-30 | $9.08 | $9.11 | $8.92 | $8.93 | $8.93 | 4,122,400 |
| 2025-05-29 | $9.09 | $9.11 | $8.97 | $9.08 | $9.08 | 4,123,350 |
| 2025-05-28 | $8.99 | $9.13 | $8.90 | $9.10 | $9.10 | 4,942,550 |
| 2025-05-27 | $8.92 | $9.02 | $8.85 | $8.98 | $8.98 | 3,245,050 |
| 2025-05-26 | $8.89 | $8.99 | $8.82 | $8.92 | $8.92 | 2,903,700 |
| 2025-05-23 | $9.04 | $9.10 | $8.87 | $8.90 | $8.90 | 5,309,400 |
| 2025-05-22 | $9.20 | $9.30 | $9.04 | $9.09 | $9.09 | 4,989,800 |
| 2025-05-21 | $9.20 | $9.23 | $9.06 | $9.14 | $9.14 | 3,907,300 |
| 2025-05-20 | $9.07 | $9.19 | $9.00 | $9.17 | $9.17 | 5,471,900 |
| 2025-05-19 | $9.01 | $9.06 | $8.89 | $9.06 | $9.06 | 5,120,000 |
| 2025-05-16 | $9.25 | $9.27 | $8.96 | $9.01 | $9.01 | 6,411,150 |
| 2025-05-15 | $9.10 | $9.27 | $9.06 | $9.16 | $9.16 | 6,751,950 |
| 2025-05-14 | $9.04 | $9.12 | $8.84 | $9.11 | $9.11 | 8,043,600 |
| 2025-05-13 | $9.14 | $9.26 | $9.07 | $9.08 | $9.08 | 8,068,860 |
| 2025-05-12 | $9.27 | $9.36 | $9.05 | $9.14 | $9.14 | 11,235,400 |
| 2025-05-09 | $9.05 | $9.39 | $9.02 | $9.07 | $9.07 | 13,508,100 |
| 2025-05-08 | $8.86 | $8.99 | $8.82 | $8.99 | $8.99 | 5,541,770 |
| 2025-05-07 | $8.99 | $9.04 | $8.81 | $8.85 | $8.85 | 6,485,200 |
| 2025-05-06 | $8.75 | $9.02 | $8.75 | $8.93 | $8.93 | 9,361,870 |
| 2025-04-30 | $8.96 | $9.22 | $8.76 | $8.76 | $8.76 | 12,014,500 |
| 2025-04-29 | $8.85 | $9.01 | $8.70 | $8.98 | $8.98 | 13,707,970 |
| 2025-04-28 | $9.30 | $9.30 | $8.80 | $8.92 | $8.92 | 19,028,890 |
| 2025-04-25 | $8.77 | $9.21 | $8.70 | $9.21 | $9.21 | 8,567,560 |
| 2025-04-24 | $8.36 | $8.48 | $8.29 | $8.37 | $8.37 | 2,904,800 |
| 2025-04-23 | $8.34 | $8.40 | $8.27 | $8.32 | $8.32 | 2,464,300 |
| 2025-04-22 | $8.20 | $8.31 | $8.13 | $8.28 | $8.28 | 2,751,200 |
| 2025-04-21 | $8.11 | $8.25 | $8.05 | $8.20 | $8.20 | 2,131,900 |
| 2025-04-18 | $8.24 | $8.30 | $8.03 | $8.11 | $8.11 | 3,222,400 |
| 2025-04-17 | $8.24 | $8.37 | $8.13 | $8.32 | $8.32 | 3,902,700 |
| 2025-04-16 | $8.22 | $8.32 | $7.92 | $8.28 | $8.28 | 4,316,690 |
| 2025-04-15 | $8.01 | $8.19 | $7.88 | $8.17 | $8.17 | 3,689,600 |
| 2025-04-14 | $7.97 | $8.08 | $7.96 | $8.01 | $8.01 | 3,737,760 |
| 2025-04-11 | $7.80 | $8.15 | $7.80 | $7.97 | $7.97 | 5,638,560 |
| 2025-04-10 | $7.74 | $8.00 | $7.74 | $7.89 | $7.89 | 4,508,700 |
| 2025-04-09 | $7.51 | $7.70 | $7.09 | $7.57 | $7.57 | 6,306,960 |
| 2025-04-08 | $7.80 | $7.88 | $7.49 | $7.66 | $7.66 | 6,207,730 |
| 2025-04-07 | $8.50 | $8.50 | $7.91 | $7.91 | $7.91 | 4,284,300 |
| 2025-04-03 | $8.73 | $8.92 | $8.66 | $8.79 | $8.79 | 3,584,200 |
| 2025-04-02 | $8.70 | $8.96 | $8.67 | $8.89 | $8.89 | 5,911,100 |
| 2025-04-01 | $8.50 | $8.75 | $8.49 | $8.68 | $8.68 | 3,110,800 |
| 2025-03-31 | $8.56 | $8.65 | $8.34 | $8.50 | $8.50 | 3,395,000 |
| 2025-03-28 | $8.69 | $8.78 | $8.58 | $8.65 | $8.65 | 3,820,040 |
| 2025-03-27 | $8.77 | $8.85 | $8.66 | $8.72 | $8.72 | 5,026,940 |
| 2025-03-26 | $8.45 | $8.69 | $8.45 | $8.63 | $8.63 | 3,278,100 |
| 2025-03-25 | $8.44 | $8.58 | $8.26 | $8.50 | $8.50 | 3,963,800 |
| 2025-03-24 | $8.62 | $8.62 | $8.22 | $8.36 | $8.36 | 4,935,600 |
| 2025-03-21 | $8.65 | $8.72 | $8.53 | $8.62 | $8.62 | 3,896,700 |
| 2025-03-20 | $8.73 | $8.95 | $8.66 | $8.68 | $8.68 | 4,685,000 |
| 2025-03-19 | $8.80 | $8.98 | $8.68 | $8.74 | $8.74 | 3,817,800 |
| 2025-03-18 | $8.67 | $8.86 | $8.46 | $8.83 | $8.83 | 5,078,210 |
| 2025-03-17 | $8.76 | $8.96 | $8.63 | $8.67 | $8.67 | 4,475,700 |
| 2025-03-14 | $8.57 | $8.79 | $8.52 | $8.76 | $8.76 | 6,915,640 |
| 2025-03-13 | $8.47 | $8.51 | $8.34 | $8.51 | $8.51 | 3,583,700 |
| 2025-03-12 | $8.45 | $8.50 | $8.36 | $8.46 | $8.46 | 3,225,400 |
| 2025-03-11 | $8.30 | $8.46 | $8.29 | $8.46 | $8.46 | 2,566,700 |
| 2025-03-10 | $8.31 | $8.44 | $8.30 | $8.39 | $8.39 | 3,356,400 |
| 2025-03-07 | $8.46 | $8.46 | $8.28 | $8.30 | $8.30 | 3,818,900 |
| 2025-03-06 | $8.39 | $8.55 | $8.39 | $8.48 | $8.48 | 4,577,000 |
| 2025-03-05 | $8.42 | $8.48 | $8.23 | $8.36 | $8.36 | 3,634,920 |
| 2025-03-04 | $8.31 | $8.50 | $8.25 | $8.48 | $8.48 | 4,751,600 |
| 2025-03-03 | $8.50 | $8.60 | $8.30 | $8.33 | $8.33 | 5,088,700 |
| 2025-02-28 | $8.58 | $8.68 | $8.48 | $8.50 | $8.50 | 6,392,250 |
| 2025-02-27 | $8.43 | $8.61 | $8.43 | $8.58 | $8.58 | 6,394,500 |
| 2025-02-26 | $8.41 | $8.53 | $8.37 | $8.45 | $8.45 | 6,275,100 |
| 2025-02-25 | $8.36 | $8.44 | $8.30 | $8.37 | $8.37 | 6,011,600 |
| 2025-02-24 | $8.42 | $8.58 | $8.39 | $8.43 | $8.43 | 8,066,500 |
| 2025-02-20 | $8.08 | $8.81 | $8.06 | $8.81 | $8.81 | 12,281,600 |
| 2025-02-19 | $8.00 | $8.06 | $7.95 | $8.01 | $8.01 | 1,692,200 |
| 2025-02-18 | $8.12 | $8.15 | $7.97 | $7.99 | $7.99 | 2,012,600 |
| 2025-02-17 | $8.16 | $8.23 | $8.07 | $8.15 | $8.15 | 1,813,470 |
| 2025-02-14 | $8.16 | $8.20 | $8.07 | $8.10 | $8.10 | 1,896,200 |
| 2025-02-13 | $8.23 | $8.27 | $8.16 | $8.16 | $8.16 | 1,539,900 |
| 2025-02-12 | $8.23 | $8.35 | $8.17 | $8.23 | $8.23 | 1,824,200 |
| 2025-02-11 | $8.25 | $8.32 | $8.18 | $8.29 | $8.29 | 2,883,290 |
| 2025-02-10 | $8.19 | $8.25 | $8.08 | $8.25 | $8.25 | 2,743,800 |
| 2025-02-07 | $8.01 | $8.17 | $7.99 | $8.09 | $8.09 | 2,637,100 |
| 2025-02-06 | $7.97 | $8.02 | $7.90 | $8.01 | $8.01 | 2,375,500 |
| 2025-02-05 | $8.01 | $8.10 | $7.92 | $7.97 | $7.97 | 2,064,050 |
| 2025-01-27 | $7.98 | $8.13 | $7.98 | $8.03 | $8.03 | 2,352,340 |
| 2025-01-24 | $7.89 | $7.93 | $7.80 | $7.92 | $7.92 | 1,955,500 |
| 2025-01-23 | $7.88 | $7.98 | $7.84 | $7.86 | $7.86 | 1,886,240 |
| 2025-01-22 | $7.95 | $7.96 | $7.81 | $7.84 | $7.84 | 1,451,010 |
| 2025-01-21 | $8.10 | $8.16 | $7.88 | $7.98 | $7.98 | 2,078,610 |
| 2025-01-20 | $7.90 | $8.13 | $7.83 | $8.10 | $8.10 | 2,449,300 |
| 2025-01-17 | $7.90 | $8.02 | $7.83 | $7.90 | $7.90 | 1,953,800 |
| 2025-01-16 | $7.84 | $8.11 | $7.83 | $8.00 | $8.00 | 2,596,000 |
| 2025-01-15 | $7.78 | $7.91 | $7.68 | $7.83 | $7.83 | 2,130,100 |
| 2025-01-14 | $7.50 | $7.78 | $7.50 | $7.78 | $7.78 | 2,976,340 |
| 2025-01-13 | $7.48 | $7.50 | $7.32 | $7.50 | $7.50 | 2,122,000 |
| 2025-01-09 | $7.94 | $7.98 | $7.78 | $7.81 | $7.81 | 2,376,900 |
| 2025-01-08 | $7.96 | $8.03 | $7.73 | $8.00 | $8.00 | 2,450,110 |
| 2025-01-07 | $7.96 | $8.05 | $7.79 | $8.01 | $8.01 | 2,365,700 |
| 2025-01-06 | $8.01 | $8.16 | $7.72 | $7.96 | $7.96 | 4,226,200 |
| 2025-01-03 | $8.58 | $8.75 | $8.01 | $8.05 | $8.05 | 6,626,710 |
| 2025-01-02 | $8.48 | $8.90 | $8.37 | $8.61 | $8.61 | 8,159,720 |
| 2024-12-31 | $8.37 | $8.70 | $8.29 | $8.41 | $8.41 | 5,563,730 |
| 2024-12-30 | $8.38 | $8.38 | $8.17 | $8.36 | $8.36 | 2,653,500 |
| 2024-12-27 | $8.23 | $8.38 | $8.16 | $8.37 | $8.37 | 2,967,900 |
| 2024-12-26 | $8.24 | $8.36 | $8.19 | $8.24 | $8.24 | 2,099,300 |
| 2024-12-25 | $8.60 | $8.60 | $8.12 | $8.22 | $8.22 | 4,148,150 |
| 2024-12-24 | $8.39 | $8.63 | $8.28 | $8.61 | $8.61 | 4,112,400 |
| 2024-12-23 | $8.80 | $8.80 | $8.36 | $8.38 | $8.38 | 3,770,700 |
| 2024-12-20 | $8.67 | $8.90 | $8.67 | $8.82 | $8.82 | 3,795,540 |
| 2024-12-19 | $8.66 | $8.75 | $8.51 | $8.71 | $8.71 | 3,098,300 |
| 2024-12-18 | $8.77 | $8.91 | $8.58 | $8.74 | $8.74 | 3,842,160 |
| 2024-12-17 | $9.07 | $9.12 | $8.66 | $8.76 | $8.76 | 6,573,800 |
| 2024-12-16 | $9.14 | $9.35 | $9.03 | $9.14 | $9.14 | 6,823,000 |
| 2024-12-13 | $9.23 | $9.25 | $9.08 | $9.11 | $9.11 | 5,467,250 |
| 2024-12-12 | $9.16 | $9.24 | $9.03 | $9.23 | $9.23 | 5,214,640 |
| 2024-12-11 | $8.97 | $9.23 | $8.88 | $9.16 | $9.16 | 6,485,260 |
| 2024-12-10 | $8.99 | $9.19 | $8.87 | $8.98 | $8.98 | 7,658,670 |
| 2024-12-09 | $8.81 | $8.84 | $8.65 | $8.77 | $8.77 | 3,604,160 |
| 2024-12-06 | $8.79 | $8.88 | $8.64 | $8.83 | $8.83 | 4,734,600 |
| 2024-12-05 | $8.73 | $8.89 | $8.60 | $8.80 | $8.80 | 6,131,700 |
| 2024-12-04 | $8.89 | $9.07 | $8.66 | $8.74 | $8.74 | 8,796,660 |
| 2024-12-03 | $9.26 | $9.36 | $8.94 | $9.00 | $9.00 | 12,031,300 |
| 2024-12-02 | $9.13 | $9.80 | $8.91 | $9.36 | $9.36 | 15,901,330 |
| 2024-11-29 | $8.68 | $9.32 | $8.60 | $9.11 | $9.11 | 15,089,760 |
| 2024-11-28 | $8.35 | $8.78 | $8.35 | $8.70 | $8.70 | 8,696,350 |
| 2024-11-27 | $8.49 | $8.64 | $8.19 | $8.56 | $8.56 | 9,367,260 |
| 2024-11-26 | $8.38 | $8.89 | $8.24 | $8.64 | $8.64 | 13,091,800 |
| 2024-11-25 | $7.93 | $8.55 | $7.90 | $8.31 | $8.31 | 7,764,600 |
| 2024-11-22 | $8.20 | $8.23 | $7.89 | $7.89 | $7.89 | 3,247,610 |
| 2024-11-21 | $8.25 | $8.29 | $8.13 | $8.23 | $8.23 | 2,634,710 |
| 2024-11-20 | $8.12 | $8.28 | $8.08 | $8.28 | $8.28 | 4,148,800 |
| 2024-11-19 | $8.03 | $8.14 | $7.95 | $8.14 | $8.14 | 3,367,070 |
| 2024-11-18 | $8.09 | $8.30 | $7.99 | $8.03 | $8.03 | 3,729,990 |
| 2024-11-15 | $8.04 | $8.23 | $8.00 | $8.05 | $8.05 | 2,824,500 |
| 2024-11-14 | $8.24 | $8.27 | $8.02 | $8.03 | $8.03 | 3,223,500 |
| 2024-11-13 | $8.28 | $8.38 | $8.08 | $8.24 | $8.24 | 3,355,800 |
| 2024-11-12 | $8.26 | $8.42 | $8.20 | $8.26 | $8.26 | 5,821,380 |
| 2024-11-11 | $8.25 | $8.35 | $8.11 | $8.18 | $8.18 | 4,614,950 |
| 2024-11-08 | $8.46 | $8.49 | $8.26 | $8.28 | $8.28 | 4,669,900 |
| 2024-11-07 | $8.13 | $8.41 | $8.11 | $8.37 | $8.37 | 4,817,210 |
| 2024-11-06 | $8.14 | $8.22 | $8.01 | $8.17 | $8.17 | 4,128,000 |
| 2024-11-05 | $8.06 | $8.13 | $8.00 | $8.11 | $8.11 | 3,131,500 |
| 2024-11-04 | $7.95 | $8.06 | $7.86 | $8.05 | $8.05 | 2,493,020 |
| 2024-11-01 | $8.16 | $8.16 | $7.81 | $7.91 | $7.91 | 3,740,640 |
| 2024-10-31 | $8.18 | $8.26 | $8.12 | $8.18 | $8.18 | 3,419,740 |
| 2024-10-30 | $8.35 | $8.48 | $8.09 | $8.13 | $8.13 | 5,925,100 |
| 2024-10-29 | $8.66 | $8.66 | $8.20 | $8.32 | $8.32 | 11,898,020 |
| 2024-10-28 | $7.85 | $8.04 | $7.85 | $8.01 | $8.01 | 2,924,700 |
| 2024-10-25 | $7.65 | $7.88 | $7.63 | $7.85 | $7.85 | 3,036,300 |
| 2024-10-24 | $7.63 | $7.71 | $7.59 | $7.65 | $7.65 | 2,252,400 |
| 2024-10-23 | $7.60 | $7.71 | $7.58 | $7.63 | $7.63 | 2,854,100 |
| 2024-10-22 | $7.42 | $7.61 | $7.40 | $7.59 | $7.59 | 3,504,400 |
| 2024-10-21 | $7.44 | $7.50 | $7.36 | $7.42 | $7.42 | 3,274,000 |
| 2024-10-18 | $7.30 | $7.51 | $7.25 | $7.42 | $7.42 | 3,423,830 |
| 2024-10-17 | $7.44 | $7.50 | $7.30 | $7.30 | $7.30 | 2,416,000 |
| 2024-10-16 | $7.34 | $7.47 | $7.27 | $7.40 | $7.40 | 2,588,500 |
| 2024-10-15 | $7.53 | $7.56 | $7.34 | $7.35 | $7.35 | 2,708,800 |
| 2024-10-14 | $7.58 | $7.61 | $7.37 | $7.55 | $7.55 | 2,948,900 |
| 2024-10-11 | $7.85 | $7.85 | $7.42 | $7.50 | $7.50 | 2,753,700 |
| 2024-10-10 | $7.80 | $7.95 | $7.66 | $7.79 | $7.79 | 4,855,000 |
| 2024-10-09 | $8.39 | $8.39 | $7.70 | $7.72 | $7.72 | 6,306,540 |
| 2024-10-08 | $8.96 | $8.96 | $8.03 | $8.55 | $8.55 | 9,481,980 |
| 2024-09-30 | $7.85 | $8.22 | $7.62 | $8.15 | $8.15 | 9,697,790 |
| 2024-09-27 | $7.38 | $7.69 | $7.29 | $7.55 | $7.55 | 3,800,490 |
| 2024-09-26 | $6.96 | $7.27 | $6.90 | $7.27 | $7.27 | 3,357,500 |
| 2024-09-25 | $6.96 | $7.10 | $6.93 | $6.95 | $6.95 | 3,924,400 |
| 2024-09-24 | $6.68 | $6.95 | $6.68 | $6.92 | $6.92 | 3,227,730 |
| 2024-09-23 | $6.64 | $6.75 | $6.61 | $6.68 | $6.68 | 1,510,700 |
| 2024-09-20 | $6.72 | $6.75 | $6.62 | $6.65 | $6.65 | 1,617,700 |
| 2024-09-19 | $6.64 | $6.75 | $6.53 | $6.72 | $6.72 | 2,098,000 |
| 2024-09-18 | $6.58 | $6.63 | $6.45 | $6.55 | $6.55 | 1,194,810 |
| 2024-09-13 | $6.67 | $6.70 | $6.56 | $6.58 | $6.58 | 1,347,290 |
| 2024-09-12 | $6.70 | $6.76 | $6.66 | $6.66 | $6.66 | 1,632,190 |
| 2024-09-11 | $6.75 | $6.85 | $6.70 | $6.71 | $6.71 | 2,416,690 |
| 2024-09-10 | $6.79 | $6.83 | $6.68 | $6.78 | $6.78 | 1,377,630 |
| 2024-09-09 | $6.84 | $6.89 | $6.77 | $6.77 | $6.77 | 2,229,610 |
| 2024-09-06 | $7.00 | $7.01 | $6.87 | $6.88 | $6.88 | 1,357,400 |
| 2024-09-05 | $6.94 | $7.01 | $6.94 | $7.00 | $7.00 | 1,817,500 |
| 2024-09-04 | $6.99 | $7.05 | $6.91 | $6.95 | $6.95 | 2,148,600 |
| 2024-09-03 | $6.92 | $6.98 | $6.83 | $6.96 | $6.96 | 2,393,500 |
| 2024-09-02 | $7.11 | $7.11 | $6.87 | $6.88 | $6.88 | 4,809,100 |
| 2024-08-30 | $7.20 | $7.29 | $7.02 | $7.15 | $7.15 | 3,722,130 |
| 2024-08-29 | $7.06 | $7.22 | $6.91 | $7.17 | $7.17 | 4,218,600 |
| 2024-08-28 | $7.09 | $7.47 | $6.95 | $7.05 | $7.05 | 6,383,770 |
| 2024-08-27 | $7.58 | $7.66 | $7.54 | $7.62 | $7.62 | 1,317,200 |
| 2024-08-26 | $7.56 | $7.65 | $7.50 | $7.62 | $7.62 | 1,639,070 |
| 2024-08-23 | $7.58 | $7.69 | $7.49 | $7.56 | $7.56 | 1,879,670 |
| 2024-08-22 | $7.56 | $7.74 | $7.55 | $7.65 | $7.65 | 1,797,960 |
| 2024-08-21 | $7.62 | $7.70 | $7.60 | $7.60 | $7.60 | 1,721,000 |
| 2024-08-20 | $7.85 | $7.88 | $7.63 | $7.66 | $7.66 | 2,367,770 |
| 2024-08-19 | $7.69 | $7.91 | $7.53 | $7.83 | $7.83 | 3,600,340 |
| 2024-08-16 | $7.88 | $7.88 | $7.72 | $7.73 | $7.73 | 3,752,460 |
| 2024-08-15 | $7.91 | $7.91 | $7.72 | $7.88 | $7.88 | 4,784,640 |
| 2024-08-14 | $8.30 | $8.30 | $7.90 | $7.99 | $7.99 | 8,986,410 |
| 2024-08-13 | $8.65 | $9.07 | $8.16 | $8.38 | $8.38 | 12,331,140 |
| 2024-08-12 | $8.08 | $8.78 | $7.96 | $8.70 | $8.70 | 9,252,000 |
| 2024-08-09 | $7.94 | $8.10 | $7.94 | $8.02 | $8.02 | 2,308,300 |
| 2024-08-08 | $7.85 | $7.98 | $7.77 | $7.93 | $7.93 | 2,101,100 |
| 2024-08-07 | $7.91 | $7.92 | $7.75 | $7.84 | $7.84 | 2,147,450 |
| 2024-08-06 | $7.70 | $7.94 | $7.70 | $7.91 | $7.91 | 1,894,980 |
| 2024-08-05 | $7.68 | $7.93 | $7.65 | $7.69 | $7.69 | 2,511,480 |
| 2024-08-02 | $7.77 | $7.87 | $7.70 | $7.71 | $7.71 | 2,179,950 |
| 2024-08-01 | $7.95 | $7.99 | $7.77 | $7.81 | $7.81 | 1,987,010 |
| 2024-07-31 | $7.67 | $8.02 | $7.64 | $7.95 | $7.95 | 2,650,850 |
| 2024-07-30 | $7.64 | $7.74 | $7.59 | $7.69 | $7.69 | 1,072,270 |
| 2024-07-29 | $7.77 | $7.81 | $7.61 | $7.66 | $7.66 | 1,086,340 |
| 2024-07-26 | $7.74 | $7.86 | $7.73 | $7.75 | $7.75 | 1,497,610 |
| 2024-07-25 | $7.63 | $7.78 | $7.53 | $7.73 | $7.73 | 1,390,250 |
| 2024-07-24 | $7.76 | $7.80 | $7.58 | $7.61 | $7.61 | 1,741,700 |
| 2024-07-23 | $7.94 | $8.03 | $7.78 | $7.78 | $7.78 | 1,472,980 |
| 2024-07-22 | $7.85 | $7.99 | $7.81 | $7.94 | $7.94 | 1,276,130 |
| 2024-07-19 | $7.99 | $8.01 | $7.82 | $7.91 | $7.91 | 1,526,470 |
| 2024-07-18 | $8.00 | $8.01 | $7.84 | $7.94 | $7.94 | 1,315,570 |
| 2024-07-17 | $8.00 | $8.04 | $7.92 | $7.98 | $7.98 | 1,162,810 |
| 2024-07-16 | $8.14 | $8.14 | $7.97 | $8.01 | $8.01 | 1,492,410 |
| 2024-07-15 | $8.29 | $8.29 | $8.05 | $8.12 | $8.12 | 1,244,800 |
| 2024-07-12 | $8.49 | $8.49 | $8.21 | $8.25 | $8.25 | 1,782,840 |
| 2024-07-11 | $8.10 | $8.37 | $8.05 | $8.35 | $8.35 | 2,236,900 |
| 2024-07-10 | $8.04 | $8.12 | $7.97 | $7.98 | $7.98 | 1,521,810 |
| 2024-07-09 | $8.09 | $8.15 | $7.86 | $8.02 | $8.02 | 1,572,200 |
| 2024-07-08 | $8.44 | $8.45 | $8.04 | $8.04 | $8.04 | 2,132,400 |
| 2024-07-05 | $8.28 | $8.47 | $8.19 | $8.44 | $8.44 | 1,160,410 |
| 2024-07-04 | $8.57 | $8.60 | $8.25 | $8.28 | $8.28 | 1,536,800 |
| 2024-07-03 | $8.55 | $8.66 | $8.54 | $8.56 | $8.56 | 1,099,660 |
| 2024-07-02 | $8.62 | $8.70 | $8.53 | $8.60 | $8.60 | 1,897,190 |
| 2024-07-01 | $8.42 | $8.62 | $8.34 | $8.60 | $8.60 | 2,305,300 |
| 2024-06-28 | $8.60 | $8.61 | $8.37 | $8.42 | $8.42 | 1,999,500 |
| 2024-06-27 | $8.63 | $8.87 | $8.57 | $8.58 | $8.58 | 1,556,700 |
| 2024-06-26 | $8.60 | $8.83 | $8.50 | $8.83 | $8.83 | 1,480,410 |
| 2024-06-25 | $8.48 | $8.69 | $8.48 | $8.58 | $8.58 | 1,394,950 |
| 2024-06-24 | $8.77 | $8.89 | $8.41 | $8.48 | $8.48 | 1,948,700 |
| 2024-06-21 | $8.81 | $8.90 | $8.73 | $8.84 | $8.84 | 1,029,010 |
| 2024-06-20 | $9.05 | $9.06 | $8.78 | $8.80 | $8.80 | 1,601,910 |
| 2024-06-19 | $9.06 | $9.17 | $9.00 | $9.03 | $9.03 | 1,570,750 |
| 2024-06-18 | $9.12 | $9.17 | $9.02 | $9.11 | $9.11 | 1,698,480 |
| 2024-06-17 | $9.07 | $9.19 | $9.04 | $9.10 | $9.10 | 1,360,350 |
| 2024-06-14 | $9.27 | $9.31 | $9.01 | $9.16 | $9.16 | 1,439,830 |
| 2024-06-13 | $9.33 | $9.37 | $9.18 | $9.25 | $9.25 | 1,239,300 |
| 2024-06-12 | $9.30 | $9.40 | $9.16 | $9.33 | $9.33 | 1,333,970 |
| 2024-06-11 | $9.40 | $9.42 | $9.15 | $9.23 | $9.23 | 2,086,600 |
| 2024-06-07 | $8.97 | $9.44 | $8.97 | $9.40 | $9.40 | 2,712,050 |
| 2024-06-06 | $9.55 | $9.60 | $8.86 | $8.97 | $8.97 | 3,855,530 |
| 2024-06-05 | $10.07 | $10.07 | $9.73 | $9.75 | $9.75 | 2,171,330 |
| 2024-06-04 | $10.10 | $10.10 | $9.86 | $10.06 | $10.06 | 1,666,980 |
| 2024-06-03 | $10.21 | $10.28 | $9.95 | $10.08 | $10.08 | 1,767,400 |
| 2024-05-31 | $10.33 | $10.34 | $10.18 | $10.25 | $10.25 | 1,448,390 |
| 2024-05-30 | $10.40 | $10.41 | $10.23 | $10.29 | $10.29 | 1,271,400 |
| 2024-05-29 | $10.21 | $10.38 | $10.20 | $10.32 | $10.32 | 1,273,910 |
| 2024-05-28 | $10.39 | $10.39 | $10.24 | $10.29 | $10.29 | 1,447,000 |
| 2024-05-27 | $10.37 | $10.58 | $10.16 | $10.37 | $10.37 | 1,489,000 |
| 2024-05-24 | $10.28 | $10.39 | $10.19 | $10.29 | $10.29 | 1,375,310 |
| 2024-05-23 | $10.38 | $10.50 | $10.22 | $10.28 | $10.28 | 1,613,100 |
| 2024-05-22 | $10.46 | $10.65 | $10.44 | $10.48 | $10.48 | 1,801,500 |
| 2024-05-21 | $10.50 | $10.59 | $10.39 | $10.46 | $10.46 | 1,683,400 |
| 2024-05-20 | $10.55 | $10.62 | $10.38 | $10.51 | $10.51 | 2,160,560 |
| 2024-05-17 | $10.62 | $10.62 | $10.40 | $10.55 | $10.55 | 1,641,500 |
| 2024-05-16 | $10.68 | $10.74 | $10.55 | $10.56 | $10.56 | 2,080,900 |
| 2024-05-15 | $10.61 | $10.90 | $10.51 | $10.68 | $10.68 | 3,265,940 |
| 2024-05-14 | $10.39 | $10.75 | $10.32 | $10.72 | $10.72 | 4,156,340 |
| 2024-05-13 | $10.35 | $10.41 | $10.15 | $10.28 | $10.28 | 1,969,560 |
| 2024-05-10 | $10.38 | $10.44 | $10.24 | $10.30 | $10.30 | 1,720,960 |
| 2024-05-09 | $10.29 | $10.50 | $10.29 | $10.38 | $10.38 | 2,350,900 |
| 2024-05-08 | $10.40 | $10.48 | $10.22 | $10.26 | $10.26 | 2,551,800 |
| 2024-05-07 | $10.55 | $10.63 | $10.37 | $10.46 | $10.46 | 3,617,700 |
| 2024-05-06 | $10.45 | $10.68 | $10.36 | $10.60 | $10.60 | 4,962,440 |
| 2024-04-30 | $10.21 | $10.47 | $10.21 | $10.35 | $10.35 | 3,464,990 |
| 2024-04-29 | $10.10 | $10.35 | $10.00 | $10.28 | $10.28 | 5,639,090 |
| 2024-04-26 | $10.86 | $10.86 | $9.99 | $10.05 | $10.05 | 7,796,750 |
| 2024-04-25 | $10.00 | $10.00 | $9.80 | $9.87 | $9.87 | 1,767,600 |
| 2024-04-24 | $9.72 | $9.97 | $9.57 | $9.96 | $9.96 | 2,547,010 |
| 2024-04-23 | $9.62 | $9.75 | $9.55 | $9.62 | $9.62 | 2,015,930 |
| 2024-04-22 | $9.53 | $9.77 | $9.35 | $9.64 | $9.64 | 1,879,730 |
| 2024-04-19 | $9.60 | $9.70 | $9.42 | $9.56 | $9.56 | 2,135,520 |
| 2024-04-18 | $9.68 | $9.74 | $9.45 | $9.66 | $9.66 | 2,165,660 |
| 2024-04-17 | $9.37 | $9.77 | $9.29 | $9.68 | $9.68 | 3,435,460 |
| 2024-04-16 | $9.76 | $9.86 | $9.08 | $9.10 | $9.10 | 3,828,800 |
| 2024-04-15 | $10.23 | $10.30 | $9.63 | $9.85 | $9.85 | 3,802,690 |
| 2024-04-12 | $10.08 | $10.37 | $10.04 | $10.19 | $10.19 | 3,149,510 |
| 2024-04-11 | $10.14 | $10.31 | $10.06 | $10.09 | $10.09 | 3,044,280 |
| 2024-04-10 | $10.40 | $10.62 | $10.16 | $10.24 | $10.24 | 3,894,860 |
| 2024-04-09 | $10.10 | $10.41 | $10.03 | $10.36 | $10.36 | 2,556,900 |
| 2024-04-08 | $10.17 | $10.28 | $10.00 | $10.05 | $10.05 | 3,268,910 |
| 2024-04-03 | $10.23 | $10.29 | $10.03 | $10.14 | $10.14 | 1,597,840 |
| 2024-04-02 | $10.11 | $10.25 | $10.09 | $10.21 | $10.21 | 2,643,480 |
| 2024-04-01 | $9.94 | $10.19 | $9.77 | $10.15 | $10.15 | 3,289,770 |
| 2024-03-29 | $9.47 | $9.90 | $9.45 | $9.90 | $9.90 | 2,731,900 |
| 2024-03-28 | $9.27 | $9.82 | $9.27 | $9.49 | $9.49 | 2,334,600 |
| 2024-03-27 | $9.14 | $9.72 | $9.14 | $9.36 | $9.36 | 2,057,980 |
| 2024-03-26 | $9.62 | $9.69 | $9.54 | $9.65 | $9.65 | 1,991,100 |
| 2024-03-25 | $9.75 | $9.89 | $9.61 | $9.61 | $9.61 | 2,419,870 |
| 2024-03-22 | $10.00 | $10.10 | $9.78 | $9.83 | $9.83 | 2,592,500 |
| 2024-03-21 | $9.92 | $10.02 | $9.84 | $9.98 | $9.98 | 2,780,000 |
| 2024-03-20 | $9.75 | $9.88 | $9.74 | $9.84 | $9.84 | 1,958,810 |
| 2024-03-19 | $9.74 | $9.84 | $9.71 | $9.76 | $9.76 | 2,362,130 |
| 2024-03-18 | $9.72 | $9.82 | $9.60 | $9.73 | $9.73 | 3,277,100 |
| 2024-03-15 | $9.55 | $9.80 | $9.44 | $9.77 | $9.77 | 3,619,490 |
| 2024-03-14 | $9.50 | $9.71 | $9.40 | $9.54 | $9.54 | 3,492,890 |
| 2024-03-13 | $9.37 | $9.53 | $9.30 | $9.51 | $9.51 | 2,581,510 |
| 2024-03-12 | $9.29 | $9.43 | $9.24 | $9.38 | $9.38 | 2,680,300 |
| 2024-03-11 | $9.13 | $9.35 | $9.12 | $9.29 | $9.29 | 2,312,510 |
| 2024-03-08 | $8.92 | $9.25 | $8.92 | $9.15 | $9.15 | 2,749,420 |
| 2024-03-07 | $9.09 | $9.18 | $8.97 | $8.98 | $8.98 | 2,743,400 |
| 2024-03-06 | $8.92 | $9.10 | $8.80 | $9.08 | $9.08 | 2,949,700 |
| 2024-03-05 | $9.04 | $9.06 | $8.82 | $8.88 | $8.88 | 3,436,300 |
| 2024-03-04 | $9.23 | $9.23 | $8.91 | $9.11 | $9.11 | 3,758,780 |
| 2024-03-01 | $9.06 | $9.24 | $9.00 | $9.12 | $9.12 | 3,490,790 |
| 2024-02-29 | $8.70 | $9.12 | $8.62 | $9.11 | $9.11 | 4,301,520 |
| 2024-02-28 | $9.38 | $9.55 | $8.79 | $8.81 | $8.81 | 6,432,730 |
| 2024-02-27 | $9.12 | $9.34 | $9.10 | $9.30 | $9.30 | 4,033,380 |
| 2024-02-26 | $9.10 | $9.30 | $8.99 | $9.10 | $9.10 | 4,945,650 |
| 2024-02-23 | $8.85 | $9.07 | $8.76 | $9.02 | $9.02 | 5,988,250 |
| 2024-02-22 | $8.81 | $8.91 | $8.68 | $8.85 | $8.85 | 4,725,880 |
| 2024-02-21 | $8.70 | $8.97 | $8.56 | $8.82 | $8.82 | 6,073,480 |
| 2024-02-20 | $8.65 | $8.83 | $8.37 | $8.68 | $8.68 | 4,972,050 |
| 2024-02-19 | $8.30 | $8.74 | $8.30 | $8.65 | $8.65 | 6,134,680 |
| 2024-02-08 | $7.86 | $8.44 | $7.85 | $8.39 | $8.39 | 7,706,190 |
| 2024-02-07 | $8.19 | $8.46 | $7.61 | $7.83 | $7.83 | 9,658,350 |
| 2024-02-06 | $7.42 | $9.00 | $7.42 | $8.45 | $8.45 | 12,836,900 |
| 2024-02-05 | $8.25 | $8.48 | $8.24 | $8.24 | $8.24 | 3,102,300 |
| 2024-02-02 | $9.15 | $9.44 | $9.15 | $9.15 | $9.15 | 6,707,830 |
| 2024-02-01 | $11.12 | $11.12 | $10.17 | $10.17 | $10.17 | 7,877,580 |
| 2024-01-31 | $11.50 | $11.52 | $10.66 | $11.30 | $11.30 | 13,476,120 |
| 2024-01-30 | $11.08 | $12.10 | $11.00 | $11.80 | $11.80 | 19,653,010 |
| 2024-01-29 | $10.71 | $11.66 | $10.45 | $11.39 | $11.39 | 18,032,450 |
| 2024-01-26 | $10.84 | $11.10 | $10.60 | $10.70 | $10.70 | 9,811,010 |
| 2024-01-25 | $10.97 | $10.97 | $10.32 | $10.87 | $10.87 | 13,961,320 |
| 2024-01-24 | $10.38 | $11.18 | $10.30 | $11.10 | $11.10 | 17,122,280 |
| 2024-01-23 | $10.86 | $11.00 | $10.18 | $10.72 | $10.72 | 17,696,630 |
| 2024-01-22 | $12.11 | $12.67 | $11.08 | $11.31 | $11.31 | 22,379,990 |
| 2024-01-19 | $11.55 | $12.11 | $11.51 | $12.11 | $12.11 | 18,951,040 |
| 2024-01-18 | $9.91 | $11.01 | $9.68 | $11.01 | $11.01 | 6,850,410 |
| 2024-01-17 | $9.97 | $10.20 | $9.91 | $10.01 | $10.01 | 2,818,300 |
| 2024-01-16 | $9.92 | $10.06 | $9.75 | $9.96 | $9.96 | 1,727,060 |
| 2024-01-15 | $9.96 | $10.09 | $9.86 | $10.01 | $10.01 | 1,551,760 |
| 2024-01-12 | $10.13 | $10.13 | $9.86 | $9.90 | $9.90 | 1,362,730 |
| 2024-01-11 | $9.92 | $10.13 | $9.90 | $10.05 | $10.05 | 1,431,020 |
| 2024-01-10 | $9.97 | $10.10 | $9.85 | $10.00 | $10.00 | 1,472,400 |
| 2024-01-09 | $9.85 | $9.99 | $9.76 | $9.97 | $9.97 | 1,387,300 |
| 2024-01-08 | $9.95 | $10.10 | $9.80 | $9.83 | $9.83 | 1,910,000 |
| 2024-01-05 | $10.39 | $10.39 | $9.93 | $9.94 | $9.94 | 2,368,100 |
| 2024-01-04 | $10.14 | $10.39 | $10.09 | $10.35 | $10.35 | 2,716,900 |
| 2024-01-03 | $10.23 | $10.23 | $10.05 | $10.14 | $10.14 | 1,006,300 |
| 2024-01-02 | $9.99 | $10.26 | $9.99 | $10.20 | $10.20 | 1,792,400 |
| 2024-01-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2023-12-29 | $9.80 | $9.97 | $9.66 | $9.97 | $9.97 | 1,765,800 |
| 2023-12-28 | $9.90 | $9.92 | $9.69 | $9.75 | $9.75 | 2,176,100 |
| 2023-12-27 | $9.94 | $9.97 | $9.67 | $9.94 | $9.94 | 2,098,060 |
| 2023-12-26 | $10.27 | $10.31 | $9.95 | $9.97 | $9.97 | 2,492,900 |
| 2023-12-25 | $10.08 | $10.40 | $10.08 | $10.24 | $10.24 | 3,594,220 |
| 2023-12-22 | $10.29 | $10.36 | $10.04 | $10.08 | $10.08 | 1,736,600 |
| 2023-12-21 | $10.02 | $10.29 | $9.91 | $10.24 | $10.24 | 2,394,700 |
| 2023-12-20 | $10.13 | $10.23 | $9.98 | $10.00 | $10.00 | 1,052,500 |
| 2023-12-19 | $10.19 | $10.25 | $10.03 | $10.13 | $10.13 | 1,704,530 |
| 2023-12-18 | $10.28 | $10.38 | $10.15 | $10.19 | $10.19 | 1,241,000 |
| 2023-12-15 | $10.30 | $10.40 | $10.26 | $10.31 | $10.31 | 1,054,720 |
| 2023-12-14 | $10.24 | $10.48 | $10.18 | $10.34 | $10.34 | 1,740,500 |
| 2023-12-13 | $10.33 | $10.42 | $10.21 | $10.21 | $10.21 | 1,034,200 |
| 2023-12-12 | $10.24 | $10.43 | $10.20 | $10.41 | $10.41 | 1,508,700 |
| 2023-12-11 | $10.16 | $10.40 | $10.10 | $10.24 | $10.24 | 1,776,200 |
| 2023-12-08 | $10.39 | $10.39 | $10.13 | $10.13 | $10.13 | 2,255,830 |
| 2023-12-07 | $10.52 | $10.55 | $10.30 | $10.36 | $10.36 | 1,258,300 |
| 2023-12-06 | $10.33 | $10.54 | $10.30 | $10.50 | $10.50 | 1,671,190 |
| 2023-12-05 | $10.33 | $10.42 | $10.29 | $10.31 | $10.31 | 1,377,400 |
| 2023-12-04 | $10.41 | $10.44 | $10.27 | $10.37 | $10.37 | 1,567,300 |
| 2023-12-01 | $10.37 | $10.50 | $10.31 | $10.38 | $10.38 | 1,466,930 |
| 2023-11-30 | $10.52 | $10.52 | $10.31 | $10.40 | $10.40 | 1,508,900 |
| 2023-11-29 | $10.54 | $10.75 | $10.37 | $10.41 | $10.41 | 2,235,000 |
| 2023-11-28 | $10.47 | $10.63 | $10.42 | $10.55 | $10.55 | 2,330,200 |
| 2023-11-27 | $10.55 | $10.66 | $10.25 | $10.46 | $10.46 | 3,028,000 |
| 2023-11-24 | $10.60 | $10.70 | $10.48 | $10.60 | $10.60 | 2,290,810 |
| 2023-11-23 | $10.70 | $10.92 | $10.50 | $10.65 | $10.65 | 3,668,450 |
| 2023-11-22 | $10.45 | $10.71 | $10.35 | $10.61 | $10.61 | 5,330,710 |
| 2023-11-21 | $10.25 | $10.75 | $10.18 | $10.60 | $10.60 | 5,710,600 |
| 2023-11-20 | $10.33 | $10.33 | $10.08 | $10.25 | $10.25 | 2,703,800 |
| 2023-11-17 | $10.11 | $10.29 | $10.06 | $10.26 | $10.26 | 1,901,400 |
| 2023-11-16 | $10.06 | $10.18 | $10.03 | $10.11 | $10.11 | 1,757,000 |
| 2023-11-15 | $10.15 | $10.20 | $10.05 | $10.05 | $10.05 | 2,161,300 |
| 2023-11-14 | $9.99 | $10.10 | $9.91 | $10.09 | $10.09 | 1,739,600 |
| 2023-11-13 | $9.99 | $10.01 | $9.88 | $9.95 | $9.95 | 1,713,300 |
| 2023-11-10 | $9.80 | $10.02 | $9.66 | $9.95 | $9.95 | 2,084,210 |
| 2023-11-09 | $9.95 | $9.97 | $9.81 | $9.84 | $9.84 | 1,807,410 |
| 2023-11-08 | $9.99 | $10.02 | $9.90 | $9.95 | $9.95 | 1,754,200 |
| 2023-11-07 | $10.07 | $10.08 | $9.84 | $9.99 | $9.99 | 2,271,530 |
| 2023-11-06 | $9.86 | $10.10 | $9.86 | $10.07 | $10.07 | 2,268,030 |
| 2023-11-03 | $9.90 | $9.98 | $9.86 | $9.89 | $9.89 | 1,434,800 |
| 2023-11-02 | $10.08 | $10.08 | $9.90 | $9.90 | $9.90 | 1,238,800 |
| 2023-11-01 | $10.00 | $10.00 | $9.91 | $10.00 | $10.00 | 1,090,920 |
| 2023-10-31 | $10.06 | $10.06 | $9.87 | $9.95 | $9.95 | 1,416,140 |
| 2023-10-30 | $10.14 | $10.20 | $9.90 | $10.00 | $10.00 | 2,786,900 |
| 2023-10-27 | $9.77 | $10.30 | $9.68 | $10.17 | $10.17 | 4,293,100 |
| 2023-10-26 | $9.79 | $9.89 | $9.70 | $9.77 | $9.77 | 1,570,410 |
| 2023-10-25 | $9.73 | $9.90 | $9.70 | $9.84 | $9.84 | 2,014,400 |
| 2023-10-24 | $9.28 | $9.75 | $9.27 | $9.72 | $9.72 | 2,412,890 |
| 2023-10-23 | $9.54 | $9.58 | $9.17 | $9.23 | $9.23 | 1,653,640 |
| 2023-10-20 | $9.60 | $9.70 | $9.43 | $9.54 | $9.54 | 1,005,800 |
| 2023-10-19 | $9.70 | $9.75 | $9.52 | $9.67 | $9.67 | 1,077,400 |
| 2023-10-18 | $9.86 | $9.86 | $9.57 | $9.70 | $9.70 | 1,948,180 |
| 2023-10-17 | $9.80 | $10.08 | $9.73 | $9.86 | $9.86 | 1,991,160 |
| 2023-10-16 | $9.69 | $9.82 | $9.61 | $9.75 | $9.75 | 1,154,640 |
| 2023-10-13 | $9.81 | $9.81 | $9.66 | $9.69 | $9.69 | 1,143,800 |
| 2023-10-12 | $9.79 | $9.85 | $9.71 | $9.80 | $9.80 | 1,546,100 |
| 2023-10-11 | $9.82 | $9.92 | $9.70 | $9.80 | $9.80 | 1,684,110 |
| 2023-10-10 | $9.93 | $9.94 | $9.79 | $9.82 | $9.82 | 1,082,700 |
| 2023-10-09 | $9.96 | $9.99 | $9.77 | $9.83 | $9.83 | 1,464,700 |
| 2023-09-28 | $9.86 | $9.97 | $9.81 | $9.97 | $9.97 | 1,396,100 |
| 2023-09-27 | $9.80 | $9.93 | $9.68 | $9.84 | $9.84 | 1,239,520 |
| 2023-09-26 | $9.88 | $9.92 | $9.82 | $9.84 | $9.84 | 862,710 |
| 2023-09-25 | $9.99 | $10.11 | $9.89 | $9.90 | $9.90 | 1,411,010 |
| 2023-09-22 | $9.86 | $10.04 | $9.68 | $9.99 | $9.99 | 1,620,500 |
| 2023-09-21 | $9.90 | $9.92 | $9.75 | $9.86 | $9.86 | 1,626,250 |
| 2023-09-20 | $9.97 | $10.02 | $9.84 | $9.91 | $9.91 | 1,291,540 |
| 2023-09-19 | $10.32 | $10.32 | $9.96 | $9.97 | $9.97 | 2,638,010 |
| 2023-09-18 | $10.12 | $10.35 | $10.02 | $10.31 | $10.31 | 3,424,690 |
| 2023-09-15 | $10.11 | $10.26 | $10.04 | $10.22 | $10.22 | 2,735,210 |
| 2023-09-14 | $10.09 | $10.13 | $10.01 | $10.10 | $10.10 | 2,348,900 |
| 2023-09-13 | $10.16 | $10.25 | $10.01 | $10.03 | $10.03 | 2,318,030 |
| 2023-09-12 | $10.15 | $10.26 | $10.15 | $10.16 | $10.16 | 2,289,450 |
| 2023-09-11 | $10.17 | $10.26 | $9.98 | $10.22 | $10.22 | 2,826,130 |
| 2023-09-08 | $10.21 | $10.33 | $10.08 | $10.19 | $10.19 | 2,488,510 |
| 2023-09-07 | $10.27 | $10.40 | $10.16 | $10.22 | $10.22 | 3,116,560 |
| 2023-09-06 | $10.26 | $10.42 | $10.14 | $10.35 | $10.35 | 3,923,600 |
| 2023-09-05 | $10.14 | $10.32 | $10.10 | $10.25 | $10.25 | 3,262,460 |
| 2023-09-04 | $10.07 | $10.21 | $10.00 | $10.19 | $10.19 | 3,913,300 |
| 2023-09-01 | $10.04 | $10.16 | $9.92 | $10.06 | $10.06 | 2,366,000 |
| 2023-08-31 | $10.06 | $10.15 | $9.98 | $10.02 | $10.02 | 2,650,300 |
| 2023-08-30 | $10.09 | $10.22 | $9.99 | $10.11 | $10.11 | 3,632,600 |
| 2023-08-29 | $9.74 | $10.07 | $9.71 | $9.99 | $9.99 | 3,930,360 |
| 2023-08-28 | $10.15 | $10.30 | $9.73 | $9.76 | $9.76 | 3,762,700 |
| 2023-08-25 | $10.10 | $10.10 | $9.74 | $9.81 | $9.81 | 3,725,490 |
| 2023-08-24 | $10.00 | $10.20 | $9.94 | $10.10 | $10.10 | 1,565,900 |
| 2023-08-23 | $10.27 | $10.27 | $9.99 | $10.00 | $10.00 | 1,638,100 |
| 2023-08-22 | $10.22 | $10.49 | $10.13 | $10.27 | $10.27 | 1,898,400 |
| 2023-08-21 | $10.42 | $10.60 | $10.31 | $10.36 | $10.36 | 1,849,000 |
| 2023-08-18 | $10.53 | $10.64 | $10.40 | $10.40 | $10.40 | 1,479,900 |
| 2023-08-17 | $10.45 | $10.68 | $10.45 | $10.57 | $10.57 | 2,000,890 |
| 2023-08-16 | $10.63 | $10.78 | $10.49 | $10.54 | $10.54 | 3,240,200 |
| 2023-08-15 | $10.49 | $10.78 | $10.40 | $10.57 | $10.57 | 4,116,800 |
| 2023-08-14 | $10.25 | $10.64 | $10.18 | $10.55 | $10.55 | 2,236,800 |
| 2023-08-11 | $10.50 | $10.56 | $10.30 | $10.30 | $10.30 | 1,385,000 |
| 2023-08-10 | $10.36 | $10.48 | $10.32 | $10.45 | $10.45 | 1,590,500 |
| 2023-08-09 | $10.46 | $10.50 | $10.33 | $10.35 | $10.35 | 1,418,200 |
| 2023-08-08 | $10.43 | $10.50 | $10.33 | $10.49 | $10.49 | 2,009,390 |
| 2023-08-07 | $10.71 | $10.75 | $10.41 | $10.49 | $10.49 | 2,911,250 |
| 2023-08-04 | $10.73 | $10.75 | $10.62 | $10.67 | $10.67 | 2,756,500 |
| 2023-08-03 | $10.87 | $10.87 | $10.70 | $10.73 | $10.73 | 2,549,790 |
| 2023-08-02 | $10.97 | $11.04 | $10.71 | $10.88 | $10.88 | 4,184,860 |
| 2023-08-01 | $11.43 | $11.46 | $10.92 | $11.07 | $11.07 | 6,011,500 |
| 2023-07-31 | $10.98 | $11.48 | $10.89 | $11.47 | $11.47 | 6,787,150 |
| 2023-07-28 | $10.68 | $11.41 | $10.68 | $10.97 | $10.97 | 7,609,860 |
| 2023-07-27 | $10.79 | $10.93 | $10.70 | $10.71 | $10.71 | 1,844,320 |
| 2023-07-26 | $11.07 | $11.07 | $10.73 | $10.85 | $10.85 | 2,789,300 |
| 2023-07-25 | $10.81 | $11.08 | $10.79 | $11.07 | $11.07 | 3,445,630 |
| 2023-07-24 | $10.83 | $10.87 | $10.71 | $10.75 | $10.75 | 1,838,230 |
| 2023-07-21 | $10.74 | $10.92 | $10.70 | $10.82 | $10.82 | 1,734,250 |
| 2023-07-20 | $10.91 | $11.00 | $10.76 | $10.79 | $10.79 | 2,391,250 |
| 2023-07-19 | $10.90 | $11.00 | $10.80 | $10.86 | $10.86 | 2,851,070 |
| 2023-07-18 | $11.29 | $11.29 | $10.88 | $10.90 | $10.90 | 3,143,990 |
| 2023-07-17 | $11.66 | $11.78 | $11.18 | $11.20 | $11.20 | 5,134,350 |
| 2023-07-14 | $11.70 | $11.95 | $11.62 | $11.75 | $11.75 | 2,924,300 |
| 2023-07-13 | $11.70 | $11.88 | $11.61 | $11.66 | $11.66 | 2,012,300 |
| 2023-07-12 | $11.83 | $11.91 | $11.72 | $11.76 | $11.76 | 1,988,700 |
| 2023-07-11 | $11.77 | $11.99 | $11.68 | $11.82 | $11.82 | 2,583,300 |
| 2023-07-10 | $11.88 | $11.95 | $11.68 | $11.75 | $11.75 | 2,144,230 |
| 2023-07-07 | $11.88 | $12.02 | $11.77 | $11.78 | $11.78 | 2,483,200 |
| 2023-07-06 | $12.00 | $12.17 | $11.87 | $11.88 | $11.88 | 2,838,600 |
| 2023-07-05 | $12.12 | $12.12 | $11.92 | $11.97 | $11.97 | 2,837,000 |
| 2023-07-04 | $12.03 | $12.15 | $11.91 | $12.13 | $12.13 | 3,615,800 |
| 2023-07-03 | $12.02 | $12.15 | $11.75 | $12.04 | $12.04 | 6,405,400 |
| 2023-06-30 | $11.64 | $12.25 | $11.64 | $12.02 | $12.02 | 8,210,280 |
| 2023-06-29 | $11.33 | $11.72 | $11.22 | $11.58 | $11.58 | 4,999,300 |
| 2023-06-28 | $11.40 | $11.43 | $10.98 | $11.39 | $11.39 | 5,484,720 |
| 2023-06-27 | $10.83 | $11.51 | $10.77 | $11.40 | $11.40 | 7,092,130 |
| 2023-06-26 | $10.81 | $11.20 | $10.67 | $10.81 | $10.81 | 4,400,890 |
| 2023-06-21 | $11.01 | $11.08 | $10.80 | $10.82 | $10.82 | 2,172,410 |
| 2023-06-20 | $11.00 | $11.15 | $10.94 | $11.02 | $11.02 | 2,882,500 |
| 2023-06-19 | $11.10 | $11.19 | $10.93 | $11.06 | $11.06 | 3,792,600 |
| 2023-06-16 | $11.28 | $11.31 | $11.09 | $11.15 | $11.15 | 3,533,190 |
| 2023-06-15 | $11.59 | $11.62 | $11.12 | $11.20 | $11.20 | 3,962,300 |
| 2023-06-14 | $11.42 | $11.67 | $11.30 | $11.51 | $11.51 | 4,468,130 |
| 2023-06-13 | $11.43 | $11.48 | $11.26 | $11.40 | $11.40 | 2,449,100 |
| 2023-06-12 | $11.20 | $11.56 | $11.11 | $11.51 | $11.51 | 4,793,510 |
| 2023-06-09 | $11.28 | $11.40 | $11.06 | $11.19 | $11.19 | 3,696,700 |
| 2023-06-08 | $11.53 | $11.65 | $11.30 | $11.34 | $11.34 | 3,207,850 |
| 2023-06-07 | $11.28 | $11.56 | $11.20 | $11.45 | $11.45 | 4,358,900 |
| 2023-06-06 | $11.68 | $11.68 | $11.22 | $11.27 | $11.27 | 5,034,630 |
| 2023-06-05 | $11.43 | $11.71 | $11.24 | $11.70 | $11.70 | 7,233,620 |
| 2023-06-02 | $11.48 | $11.48 | $10.98 | $11.35 | $11.35 | 5,263,550 |
| 2023-06-01 | $11.37 | $11.48 | $11.10 | $11.48 | $11.38 | 3,791,710 |
| 2023-05-31 | $11.36 | $11.51 | $11.23 | $11.39 | $11.29 | 3,195,500 |
| 2023-05-30 | $11.58 | $11.60 | $11.16 | $11.37 | $11.27 | 6,040,130 |
| 2023-05-29 | $11.68 | $12.17 | $11.60 | $11.68 | $11.58 | 7,070,130 |
| 2023-05-26 | $11.83 | $11.88 | $11.55 | $11.62 | $11.52 | 4,979,750 |
| 2023-05-25 | $11.70 | $11.83 | $11.47 | $11.81 | $11.71 | 6,619,910 |
| 2023-05-24 | $12.01 | $12.28 | $11.73 | $11.74 | $11.64 | 9,663,190 |
| 2023-05-23 | $12.36 | $12.66 | $12.16 | $12.18 | $12.07 | 8,322,600 |
| 2023-05-22 | $12.21 | $12.70 | $12.11 | $12.44 | $12.33 | 9,250,390 |
| 2023-05-19 | $11.80 | $12.76 | $11.68 | $12.37 | $12.26 | 14,026,420 |
| 2023-05-18 | $12.20 | $12.20 | $11.66 | $11.99 | $11.89 | 13,222,620 |
| 2023-05-17 | $12.16 | $12.46 | $11.68 | $12.45 | $12.34 | 13,742,320 |
| 2023-05-16 | $12.67 | $13.00 | $12.17 | $12.17 | $12.06 | 16,620,860 |
| 2023-05-15 | $12.76 | $13.83 | $12.25 | $13.09 | $12.98 | 28,778,820 |
| 2023-05-12 | $11.84 | $12.97 | $11.80 | $12.97 | $12.86 | 13,634,370 |
| 2023-05-11 | $11.28 | $11.92 | $11.10 | $11.79 | $11.69 | 10,685,500 |
| 2023-05-10 | $11.13 | $11.45 | $11.03 | $11.28 | $11.18 | 7,744,080 |
| 2023-05-09 | $11.88 | $11.89 | $11.10 | $11.13 | $11.03 | 12,203,370 |
| 2023-05-08 | $11.35 | $12.20 | $11.04 | $11.87 | $11.77 | 16,310,600 |
| 2023-05-05 | $11.42 | $11.87 | $11.04 | $11.59 | $11.49 | 18,644,220 |
| 2023-05-04 | $10.60 | $11.90 | $10.57 | $11.68 | $11.58 | 21,388,030 |
| 2023-05-03 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 0 |
| 2023-05-02 | $10.90 | $10.90 | $10.90 | $10.90 | $10.80 | 0 |
| 2023-04-28 | $10.62 | $11.22 | $10.45 | $10.90 | $10.80 | 16,012,910 |
| 2023-04-27 | $10.54 | $10.74 | $10.31 | $10.56 | $10.47 | 15,705,880 |
| 2023-04-26 | $10.13 | $10.54 | $9.99 | $10.54 | $10.45 | 20,412,290 |
| 2023-04-25 | $9.90 | $10.14 | $9.71 | $10.01 | $9.92 | 8,745,080 |
| 2023-04-24 | $9.65 | $10.00 | $9.65 | $9.93 | $9.84 | 5,820,190 |
| 2023-04-21 | $9.95 | $10.12 | $9.73 | $9.73 | $9.65 | 7,017,880 |
| 2023-04-20 | $10.27 | $10.27 | $9.82 | $10.00 | $10.00 | 6,756,440 |
| 2023-04-19 | $10.18 | $10.33 | $10.07 | $10.17 | $10.17 | 7,006,730 |
| 2023-04-18 | $10.16 | $10.21 | $9.89 | $10.21 | $10.21 | 8,378,190 |
| 2023-04-17 | $9.99 | $10.29 | $9.91 | $10.15 | $10.15 | 10,513,330 |
| 2023-04-14 | $10.25 | $10.27 | $9.86 | $9.90 | $9.90 | 12,333,480 |
| 2023-04-13 | $10.12 | $10.28 | $10.05 | $10.25 | $10.25 | 9,779,000 |
| 2023-04-12 | $10.07 | $10.21 | $10.02 | $10.12 | $10.12 | 6,509,360 |
| 2023-04-11 | $9.96 | $10.07 | $9.78 | $10.07 | $10.07 | 6,882,500 |
| 2023-04-10 | $10.05 | $10.27 | $9.84 | $9.92 | $9.92 | 10,020,370 |
| 2023-04-07 | $9.90 | $10.04 | $9.88 | $10.01 | $10.01 | 5,762,880 |
| 2023-04-06 | $10.18 | $10.18 | $9.91 | $9.93 | $9.93 | 8,394,980 |
| 2023-04-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-04-04 | $10.36 | $10.37 | $10.05 | $10.11 | $10.11 | 8,175,140 |
| 2023-04-03 | $10.40 | $10.50 | $10.17 | $10.29 | $10.29 | 9,609,060 |
| 2023-03-31 | $10.20 | $10.42 | $10.19 | $10.35 | $10.35 | 7,512,180 |
| 2023-03-30 | $10.21 | $10.50 | $10.20 | $10.22 | $10.22 | 9,918,470 |
| 2023-03-29 | $10.70 | $10.77 | $10.39 | $10.40 | $10.40 | 16,472,240 |
| 2023-03-28 | $10.44 | $10.99 | $10.38 | $10.97 | $10.97 | 24,423,410 |
| 2023-03-27 | $10.37 | $10.45 | $10.26 | $10.41 | $10.41 | 8,962,260 |
| 2023-03-24 | $10.56 | $10.63 | $10.32 | $10.37 | $10.37 | 9,720,050 |
| 2023-03-23 | $10.51 | $10.58 | $10.34 | $10.54 | $10.54 | 11,348,430 |
| 2023-03-22 | $10.43 | $10.83 | $10.39 | $10.50 | $10.50 | 13,373,770 |
| 2023-03-21 | $10.41 | $10.56 | $10.05 | $10.55 | $10.55 | 16,578,650 |
| 2023-03-20 | $11.00 | $11.05 | $10.15 | $10.46 | $10.46 | 25,105,280 |
| 2023-03-17 | $11.35 | $11.49 | $11.10 | $11.19 | $11.19 | 23,995,060 |
| 2023-03-16 | $10.85 | $11.65 | $10.77 | $11.56 | $11.56 | 33,796,240 |
| 2023-03-15 | $10.91 | $10.95 | $10.74 | $10.92 | $10.92 | 15,337,540 |
| 2023-03-14 | $11.12 | $11.20 | $10.73 | $10.76 | $10.76 | 19,111,300 |
| 2023-03-13 | $11.02 | $11.32 | $10.95 | $11.18 | $11.18 | 16,122,370 |
| 2023-03-10 | $11.15 | $11.40 | $11.03 | $11.04 | $11.04 | 20,415,360 |
| 2023-03-09 | $11.70 | $11.74 | $11.09 | $11.15 | $11.15 | 28,592,890 |
| 2023-03-08 | $11.54 | $12.08 | $11.50 | $11.89 | $11.89 | 30,286,690 |
| 2023-03-07 | $11.37 | $11.89 | $11.31 | $11.84 | $11.84 | 37,624,310 |
| 2023-03-06 | $12.10 | $12.18 | $11.39 | $11.39 | $11.39 | 41,909,240 |
| 2023-03-03 | $13.68 | $13.83 | $12.47 | $12.66 | $12.66 | 53,383,520 |
| 2023-03-02 | $13.00 | $13.86 | $13.00 | $13.86 | $13.86 | 43,584,450 |
| 2023-03-01 | $12.20 | $12.60 | $11.73 | $12.60 | $12.60 | 46,770,620 |
| 2023-02-28 | $11.45 | $11.45 | $10.74 | $11.45 | $11.45 | 19,489,460 |
| 2023-02-27 | $9.68 | $10.41 | $9.61 | $10.41 | $10.41 | 16,407,720 |
| 2023-02-24 | $8.78 | $9.46 | $8.63 | $9.46 | $9.46 | 18,735,440 |
| 2023-02-23 | $8.65 | $8.78 | $8.51 | $8.60 | $8.60 | 3,606,900 |
| 2023-02-22 | $8.65 | $8.67 | $8.50 | $8.62 | $8.62 | 3,276,600 |
| 2023-02-21 | $8.75 | $8.80 | $8.51 | $8.69 | $8.69 | 6,261,390 |
| 2023-02-20 | $8.69 | $9.04 | $8.46 | $8.78 | $8.78 | 12,821,960 |
| 2023-02-17 | $8.12 | $8.88 | $8.11 | $8.63 | $8.63 | 13,926,480 |
| 2023-02-16 | $8.31 | $8.44 | $8.03 | $8.13 | $8.13 | 3,750,260 |
| 2023-02-15 | $8.41 | $8.42 | $8.27 | $8.31 | $8.31 | 2,534,820 |
| 2023-02-14 | $8.41 | $8.47 | $8.33 | $8.39 | $8.39 | 2,476,720 |
| 2023-02-13 | $8.48 | $8.48 | $8.30 | $8.41 | $8.41 | 4,677,130 |
| 2023-02-10 | $8.30 | $8.61 | $8.23 | $8.32 | $8.32 | 5,113,220 |
| 2023-02-09 | $8.23 | $8.30 | $8.18 | $8.26 | $8.26 | 1,949,790 |
| 2023-02-08 | $8.31 | $8.34 | $8.21 | $8.22 | $8.22 | 1,888,500 |
| 2023-02-07 | $8.28 | $8.28 | $8.17 | $8.28 | $8.28 | 1,829,210 |
| 2023-02-06 | $8.36 | $8.36 | $8.20 | $8.24 | $8.24 | 3,448,510 |
| 2023-02-03 | $8.36 | $8.38 | $8.17 | $8.36 | $8.36 | 3,327,170 |
| 2023-02-02 | $8.35 | $8.42 | $8.28 | $8.41 | $8.41 | 3,408,200 |
| 2023-02-01 | $8.41 | $8.47 | $8.26 | $8.32 | $8.32 | 3,432,300 |
| 2023-01-31 | $8.36 | $8.51 | $8.28 | $8.42 | $8.42 | 2,616,300 |
| 2023-01-30 | $8.33 | $8.53 | $8.29 | $8.37 | $8.37 | 3,479,230 |
| 2023-01-20 | $8.26 | $8.50 | $8.15 | $8.29 | $8.29 | 3,309,870 |
| 2023-01-19 | $8.34 | $8.37 | $7.99 | $8.31 | $8.31 | 5,870,020 |
| 2023-01-18 | $8.25 | $8.54 | $8.21 | $8.32 | $8.32 | 6,117,050 |
| 2023-01-17 | $8.37 | $8.57 | $8.07 | $8.35 | $8.35 | 8,752,260 |
| 2023-01-16 | $7.52 | $8.25 | $7.52 | $8.25 | $8.25 | 6,003,790 |
| 2023-01-13 | $7.43 | $7.64 | $7.42 | $7.50 | $7.50 | 1,582,600 |
| 2023-01-12 | $7.44 | $7.49 | $7.36 | $7.41 | $7.41 | 1,263,720 |
| 2023-01-11 | $7.54 | $7.60 | $7.41 | $7.42 | $7.42 | 1,313,560 |
| 2023-01-10 | $7.65 | $7.72 | $7.51 | $7.56 | $7.56 | 1,691,600 |
| 2023-01-09 | $7.60 | $7.69 | $7.57 | $7.65 | $7.65 | 991,600 |
| 2023-01-06 | $7.71 | $7.75 | $7.57 | $7.57 | $7.57 | 1,743,600 |
| 2023-01-05 | $7.91 | $7.91 | $7.68 | $7.73 | $7.73 | 2,033,110 |
| 2023-01-04 | $7.79 | $7.82 | $7.68 | $7.72 | $7.72 | 1,400,410 |
| 2023-01-03 | $7.64 | $7.80 | $7.63 | $7.73 | $7.73 | 1,945,520 |
| 2023-01-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-12-30 | $7.60 | $7.66 | $7.49 | $7.63 | $7.63 | 1,429,960 |
| 2022-12-29 | $7.61 | $7.70 | $7.47 | $7.53 | $7.53 | 1,382,500 |
| 2022-12-28 | $7.75 | $7.78 | $7.50 | $7.62 | $7.62 | 1,388,380 |
| 2022-12-27 | $7.72 | $7.81 | $7.62 | $7.76 | $7.76 | 1,855,610 |
| 2022-12-26 | $7.69 | $7.89 | $7.69 | $7.72 | $7.72 | 1,965,480 |
| 2022-12-23 | $7.80 | $7.84 | $7.58 | $7.68 | $7.68 | 1,949,810 |
| 2022-12-22 | $7.86 | $8.08 | $7.82 | $7.85 | $7.85 | 2,053,320 |
| 2022-12-21 | $7.83 | $7.95 | $7.80 | $7.83 | $7.83 | 1,417,320 |
| 2022-12-20 | $7.92 | $7.93 | $7.74 | $7.83 | $7.83 | 1,812,400 |
| 2022-12-19 | $8.16 | $8.20 | $7.88 | $7.91 | $7.91 | 2,845,430 |
| 2022-12-16 | $8.14 | $8.27 | $8.05 | $8.16 | $8.16 | 3,003,550 |
| 2022-12-15 | $8.55 | $8.66 | $8.14 | $8.16 | $8.16 | 5,728,940 |
| 2022-12-14 | $8.39 | $8.50 | $8.29 | $8.49 | $8.49 | 3,382,960 |
| 2022-12-13 | $8.23 | $8.45 | $8.22 | $8.42 | $8.42 | 4,356,290 |
| 2022-12-12 | $8.43 | $8.43 | $8.14 | $8.24 | $8.24 | 4,866,000 |
| 2022-12-09 | $8.28 | $8.49 | $8.18 | $8.49 | $8.49 | 6,959,050 |
| 2022-12-08 | $8.30 | $8.39 | $8.16 | $8.35 | $8.35 | 5,130,000 |
| 2022-12-07 | $8.10 | $8.44 | $8.10 | $8.37 | $8.37 | 6,893,670 |
| 2022-12-06 | $8.30 | $8.30 | $8.09 | $8.16 | $8.16 | 4,188,820 |
| 2022-12-05 | $8.20 | $8.39 | $8.12 | $8.30 | $8.30 | 6,430,840 |
| 2022-12-01 | $8.05 | $8.15 | $8.01 | $8.08 | $8.08 | 3,682,130 |
| 2022-11-30 | $8.07 | $8.15 | $7.98 | $8.00 | $8.00 | 4,324,120 |
| 2022-11-29 | $8.19 | $8.25 | $8.08 | $8.10 | $8.10 | 5,067,070 |
| 2022-11-28 | $8.17 | $8.22 | $8.05 | $8.16 | $8.16 | 2,115,100 |
| 2022-11-25 | $8.15 | $8.23 | $8.05 | $8.05 | $8.05 | 2,064,100 |
| 2022-11-24 | $8.12 | $8.28 | $8.05 | $8.18 | $8.18 | 3,449,400 |
| 2022-11-23 | $8.14 | $8.20 | $7.98 | $8.08 | $8.08 | 4,094,590 |
| 2022-11-22 | $8.35 | $8.37 | $8.17 | $8.23 | $8.23 | 3,693,900 |
| 2022-11-21 | $8.20 | $8.35 | $8.11 | $8.33 | $8.33 | 3,582,700 |
| 2022-11-18 | $8.25 | $8.37 | $8.15 | $8.24 | $8.24 | 4,476,500 |
| 2022-11-17 | $8.38 | $8.46 | $8.22 | $8.30 | $8.30 | 4,618,740 |
| 2022-11-16 | $8.38 | $8.52 | $8.22 | $8.47 | $8.47 | 7,595,620 |
| 2022-11-15 | $8.35 | $8.44 | $8.24 | $8.40 | $8.40 | 6,487,060 |
| 2022-11-14 | $8.60 | $8.65 | $8.26 | $8.33 | $8.33 | 9,870,540 |
| 2022-11-11 | $8.93 | $9.06 | $8.68 | $8.68 | $8.68 | 14,770,010 |
| 2022-11-10 | $8.45 | $9.65 | $8.44 | $9.24 | $9.24 | 19,173,030 |
| 2022-11-09 | $8.45 | $8.78 | $8.13 | $8.78 | $8.78 | 17,052,580 |
| 2022-11-08 | $7.26 | $7.98 | $7.26 | $7.98 | $7.98 | 3,221,640 |
| 2022-11-07 | $7.16 | $7.29 | $7.16 | $7.25 | $7.25 | 862,960 |
| 2022-11-04 | $7.02 | $7.20 | $6.99 | $7.17 | $7.17 | 973,910 |
| 2022-11-03 | $7.08 | $7.11 | $7.01 | $7.02 | $7.02 | 515,060 |
| 2022-11-02 | $7.10 | $7.15 | $7.04 | $7.08 | $7.08 | 929,530 |
| 2022-11-01 | $6.93 | $7.10 | $6.90 | $7.10 | $7.10 | 846,610 |
| 2022-10-31 | $6.70 | $7.00 | $6.69 | $6.91 | $6.91 | 1,129,980 |
| 2022-10-28 | $7.18 | $7.18 | $6.90 | $6.93 | $6.93 | 1,049,940 |
| 2022-10-27 | $7.05 | $7.20 | $7.01 | $7.15 | $7.15 | 901,950 |
| 2022-10-26 | $6.99 | $7.11 | $6.95 | $7.09 | $7.09 | 842,400 |
| 2022-10-25 | $7.12 | $7.12 | $6.86 | $6.94 | $6.94 | 861,500 |
| 2022-10-24 | $7.21 | $7.26 | $6.97 | $7.02 | $7.02 | 819,390 |
| 2022-10-21 | $7.24 | $7.24 | $7.08 | $7.15 | $7.15 | 570,110 |
| 2022-10-20 | $7.23 | $7.25 | $7.12 | $7.17 | $7.17 | 580,800 |
| 2022-10-19 | $7.28 | $7.34 | $7.19 | $7.20 | $7.20 | 598,000 |
| 2022-10-18 | $7.36 | $7.36 | $7.27 | $7.28 | $7.28 | 500,240 |
| 2022-10-17 | $7.27 | $7.36 | $7.23 | $7.32 | $7.32 | 673,700 |
| 2022-10-14 | $7.21 | $7.32 | $7.18 | $7.26 | $7.26 | 574,780 |
| 2022-10-13 | $7.16 | $7.24 | $7.08 | $7.16 | $7.16 | 892,930 |
| 2022-10-12 | $7.02 | $7.16 | $6.93 | $7.15 | $7.15 | 641,300 |
| 2022-10-11 | $6.97 | $7.09 | $6.84 | $7.03 | $7.03 | 898,590 |
| 2022-10-10 | $7.08 | $7.16 | $6.95 | $6.98 | $6.98 | 1,064,400 |
| 2022-09-30 | $7.14 | $7.20 | $7.05 | $7.09 | $7.09 | 769,160 |
| 2022-09-29 | $7.43 | $7.49 | $7.11 | $7.15 | $7.15 | 997,500 |
| 2022-09-28 | $7.43 | $7.49 | $7.31 | $7.34 | $7.34 | 1,203,640 |
| 2022-09-27 | $7.13 | $7.40 | $7.11 | $7.37 | $7.37 | 1,300,200 |
| 2022-09-26 | $7.35 | $7.36 | $7.07 | $7.10 | $7.10 | 1,889,100 |
| 2022-09-23 | $7.46 | $7.48 | $7.32 | $7.37 | $7.37 | 1,079,800 |
| 2022-09-22 | $7.50 | $7.59 | $7.40 | $7.40 | $7.40 | 724,540 |
| 2022-09-21 | $7.45 | $7.57 | $7.37 | $7.53 | $7.53 | 1,040,440 |
| 2022-09-20 | $7.48 | $7.50 | $7.34 | $7.48 | $7.48 | 1,513,600 |
| 2022-09-19 | $7.58 | $7.60 | $7.30 | $7.39 | $7.39 | 1,756,760 |
| 2022-09-16 | $7.78 | $7.86 | $7.59 | $7.63 | $7.63 | 1,863,900 |
| 2022-09-15 | $7.93 | $7.96 | $7.79 | $7.86 | $7.86 | 910,690 |
| 2022-09-14 | $7.84 | $7.92 | $7.76 | $7.91 | $7.91 | 1,019,740 |
| 2022-09-13 | $7.81 | $7.93 | $7.81 | $7.90 | $7.90 | 718,490 |
| 2022-09-12 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 0 |
| 2022-09-09 | $7.85 | $7.86 | $7.79 | $7.81 | $7.81 | 646,900 |
| 2022-09-08 | $7.84 | $7.97 | $7.75 | $7.85 | $7.85 | 983,140 |
| 2022-09-07 | $7.84 | $7.84 | $7.75 | $7.82 | $7.82 | 662,540 |
| 2022-09-06 | $7.80 | $7.85 | $7.76 | $7.84 | $7.84 | 963,210 |
| 2022-09-05 | $7.75 | $7.80 | $7.68 | $7.77 | $7.77 | 945,040 |
| 2022-09-02 | $7.72 | $7.75 | $7.63 | $7.73 | $7.73 | 862,640 |
| 2022-09-01 | $7.75 | $7.83 | $7.66 | $7.67 | $7.67 | 1,243,000 |
| 2022-08-31 | $7.99 | $8.02 | $7.70 | $7.75 | $7.75 | 2,009,620 |
| 2022-08-30 | $7.90 | $8.03 | $7.90 | $8.00 | $8.00 | 1,217,140 |
| 2022-08-29 | $7.88 | $8.03 | $7.76 | $7.94 | $7.94 | 962,800 |
| 2022-08-26 | $7.93 | $8.01 | $7.91 | $7.92 | $7.92 | 777,190 |
| 2022-08-25 | $8.02 | $8.05 | $7.91 | $7.93 | $7.93 | 933,200 |
| 2022-08-24 | $8.16 | $8.16 | $8.00 | $8.00 | $8.00 | 967,100 |
| 2022-08-23 | $8.18 | $8.18 | $8.09 | $8.16 | $8.16 | 669,170 |
| 2022-08-22 | $8.02 | $8.19 | $8.02 | $8.16 | $8.16 | 908,940 |
| 2022-08-19 | $8.17 | $8.24 | $8.09 | $8.10 | $8.10 | 1,035,390 |
| 2022-08-18 | $8.15 | $8.21 | $8.08 | $8.17 | $8.17 | 1,308,360 |
| 2022-08-17 | $8.22 | $8.24 | $8.13 | $8.20 | $8.20 | 782,290 |
| 2022-08-16 | $8.18 | $8.35 | $8.18 | $8.19 | $8.19 | 770,500 |
| 2022-08-15 | $8.29 | $8.30 | $8.13 | $8.16 | $8.16 | 814,860 |
| 2022-08-12 | $8.33 | $8.38 | $8.25 | $8.25 | $8.25 | 866,400 |
| 2022-08-11 | $8.19 | $8.30 | $8.12 | $8.26 | $8.26 | 850,970 |
| 2022-08-10 | $8.07 | $8.23 | $8.02 | $8.18 | $8.18 | 727,400 |
| 2022-08-09 | $8.13 | $8.18 | $8.06 | $8.06 | $8.06 | 451,100 |
| 2022-08-08 | $8.18 | $8.18 | $8.06 | $8.13 | $8.13 | 551,600 |
| 2022-08-05 | $8.14 | $8.17 | $7.95 | $8.14 | $8.14 | 941,090 |
| 2022-08-04 | $7.92 | $8.09 | $7.91 | $8.09 | $8.09 | 708,900 |
| 2022-08-03 | $7.85 | $8.09 | $7.85 | $7.92 | $7.92 | 1,070,400 |
| 2022-08-02 | $8.34 | $8.34 | $7.89 | $7.94 | $7.94 | 1,911,000 |
| 2022-08-01 | $8.31 | $8.39 | $8.21 | $8.30 | $8.30 | 761,300 |
| 2022-07-29 | $8.45 | $8.45 | $8.29 | $8.31 | $8.31 | 597,800 |
| 2022-07-28 | $8.45 | $8.49 | $8.37 | $8.45 | $8.45 | 1,101,610 |
| 2022-07-27 | $8.22 | $8.42 | $8.14 | $8.40 | $8.40 | 2,168,930 |
| 2022-07-26 | $8.29 | $8.29 | $8.10 | $8.22 | $8.22 | 885,700 |
| 2022-07-25 | $8.32 | $8.37 | $8.16 | $8.25 | $8.25 | 682,200 |
| 2022-07-22 | $8.31 | $8.37 | $8.23 | $8.32 | $8.32 | 914,800 |
| 2022-07-21 | $8.29 | $8.39 | $8.28 | $8.31 | $8.31 | 983,800 |
| 2022-07-20 | $8.23 | $8.33 | $8.20 | $8.32 | $8.32 | 984,060 |
| 2022-07-19 | $8.14 | $8.23 | $8.10 | $8.22 | $8.22 | 827,600 |
| 2022-07-18 | $7.93 | $8.18 | $7.93 | $8.14 | $8.14 | 1,328,590 |
| 2022-07-15 | $8.25 | $8.33 | $7.91 | $7.96 | $7.96 | 2,614,840 |
| 2022-07-14 | $8.36 | $8.40 | $8.28 | $8.35 | $8.35 | 1,306,530 |
| 2022-07-13 | $8.28 | $8.46 | $8.28 | $8.35 | $8.35 | 1,099,100 |
| 2022-07-12 | $8.55 | $8.58 | $8.25 | $8.25 | $8.25 | 2,134,190 |
| 2022-07-11 | $8.78 | $8.78 | $8.46 | $8.55 | $8.55 | 2,338,280 |
| 2022-07-08 | $9.10 | $9.10 | $8.77 | $8.83 | $8.83 | 3,921,870 |
| 2022-07-07 | $8.70 | $9.15 | $8.63 | $9.11 | $9.11 | 5,811,590 |
| 2022-07-06 | $8.63 | $8.78 | $8.41 | $8.74 | $8.74 | 3,811,500 |
| 2022-07-05 | $8.61 | $8.70 | $8.47 | $8.63 | $8.63 | 2,063,740 |
| 2022-07-04 | $8.48 | $8.63 | $8.42 | $8.56 | $8.56 | 1,591,100 |
| 2022-07-01 | $8.45 | $8.53 | $8.40 | $8.47 | $8.47 | 1,034,750 |
| 2022-06-30 | $8.42 | $8.56 | $8.39 | $8.46 | $8.46 | 1,217,970 |
| 2022-06-29 | $8.60 | $8.60 | $8.41 | $8.41 | $8.41 | 1,775,360 |
| 2022-06-28 | $8.41 | $8.58 | $8.40 | $8.55 | $8.55 | 1,684,710 |
| 2022-06-27 | $8.42 | $8.47 | $8.37 | $8.38 | $8.38 | 1,354,110 |
| 2022-06-24 | $8.24 | $8.40 | $8.21 | $8.39 | $8.39 | 1,106,190 |
| 2022-06-23 | $8.19 | $8.30 | $8.14 | $8.30 | $8.30 | 896,990 |
| 2022-06-22 | $8.33 | $8.35 | $8.15 | $8.17 | $8.17 | 1,237,910 |
| 2022-06-21 | $8.42 | $8.51 | $8.25 | $8.33 | $8.33 | 1,236,500 |
| 2022-06-20 | $8.31 | $8.53 | $8.31 | $8.42 | $8.42 | 1,652,900 |
| 2022-06-17 | $8.37 | $8.42 | $8.21 | $8.31 | $8.31 | 1,113,400 |
| 2022-06-16 | $8.27 | $8.46 | $8.25 | $8.40 | $8.40 | 1,386,910 |
| 2022-06-15 | $8.30 | $8.38 | $8.26 | $8.28 | $8.28 | 1,605,900 |
| 2022-06-14 | $8.20 | $8.27 | $7.98 | $8.27 | $8.27 | 1,322,970 |
| 2022-06-13 | $8.19 | $8.30 | $8.14 | $8.22 | $8.22 | 1,029,370 |
| 2022-06-10 | $8.12 | $8.25 | $8.09 | $8.20 | $8.20 | 868,700 |
| 2022-06-09 | $8.31 | $8.40 | $8.11 | $8.13 | $8.13 | 1,115,500 |
| 2022-06-08 | $8.37 | $8.45 | $8.20 | $8.32 | $8.32 | 1,233,000 |
| 2022-06-07 | $8.43 | $8.54 | $8.28 | $8.38 | $8.38 | 1,249,870 |
| 2022-06-06 | $8.43 | $8.55 | $8.38 | $8.42 | $8.42 | 1,167,200 |
| 2022-06-02 | $8.32 | $8.50 | $8.25 | $8.43 | $8.43 | 1,570,940 |
| 2022-06-01 | $8.33 | $8.45 | $8.26 | $8.35 | $8.35 | 1,489,120 |
| 2022-05-31 | $8.23 | $8.44 | $8.09 | $8.38 | $8.38 | 1,989,700 |
| 2022-05-30 | $8.00 | $8.26 | $7.90 | $8.23 | $8.23 | 2,706,930 |
| 2022-05-27 | $8.60 | $8.60 | $8.42 | $8.50 | $8.00 | 1,890,820 |
| 2022-05-26 | $8.35 | $8.52 | $8.20 | $8.52 | $8.02 | 1,572,300 |
| 2022-05-25 | $8.10 | $8.44 | $8.10 | $8.35 | $7.86 | 1,612,400 |
| 2022-05-24 | $8.86 | $9.00 | $8.10 | $8.13 | $7.66 | 3,894,800 |
| 2022-05-23 | $8.48 | $8.68 | $8.46 | $8.66 | $8.15 | 2,294,390 |
| 2022-05-20 | $8.32 | $8.64 | $8.30 | $8.48 | $7.99 | 1,792,200 |
| 2022-05-19 | $8.29 | $8.40 | $8.24 | $8.36 | $7.87 | 1,119,000 |
| 2022-05-18 | $8.21 | $8.48 | $8.09 | $8.37 | $7.88 | 2,032,700 |
| 2022-05-17 | $8.21 | $8.22 | $8.07 | $8.18 | $7.70 | 1,405,600 |
| 2022-05-16 | $8.34 | $8.34 | $8.14 | $8.19 | $7.71 | 1,239,060 |
| 2022-05-13 | $8.26 | $8.50 | $8.13 | $8.22 | $7.74 | 1,638,710 |
| 2022-05-12 | $8.07 | $8.26 | $8.05 | $8.22 | $7.74 | 1,310,310 |
| 2022-05-11 | $8.26 | $8.38 | $8.14 | $8.14 | $7.67 | 1,957,700 |
| 2022-05-10 | $8.18 | $8.30 | $8.07 | $8.26 | $7.78 | 1,413,570 |
| 2022-05-09 | $8.03 | $8.24 | $7.96 | $8.23 | $7.75 | 1,384,410 |
| 2022-05-06 | $8.05 | $8.15 | $7.94 | $8.03 | $7.56 | 1,406,400 |
| 2022-05-05 | $8.21 | $8.30 | $7.90 | $8.13 | $7.66 | 2,005,900 |
| 2022-05-04 | $8.17 | $8.17 | $8.17 | $8.17 | $7.69 | 0 |
| 2022-05-03 | $8.17 | $8.17 | $8.17 | $8.17 | $7.69 | 0 |
| 2022-04-29 | $8.06 | $8.26 | $7.96 | $8.17 | $7.69 | 2,210,720 |
| 2022-04-28 | $8.10 | $8.23 | $7.94 | $8.04 | $7.57 | 1,901,470 |
| 2022-04-27 | $7.77 | $8.24 | $7.58 | $8.14 | $7.67 | 3,648,600 |
| 2022-04-26 | $8.28 | $8.48 | $7.95 | $7.96 | $7.50 | 2,775,800 |
| 2022-04-25 | $9.09 | $9.10 | $8.29 | $8.29 | $7.81 | 5,157,500 |
| 2022-04-22 | $8.89 | $9.29 | $8.81 | $9.20 | $8.66 | 5,823,500 |
| 2022-04-21 | $9.03 | $9.39 | $8.92 | $8.97 | $8.45 | 2,920,180 |
| 2022-04-20 | $9.13 | $9.32 | $9.03 | $9.14 | $8.61 | 1,797,000 |
| 2022-04-19 | $9.22 | $9.25 | $9.02 | $9.09 | $8.56 | 1,445,040 |
| 2022-04-18 | $9.11 | $9.23 | $8.96 | $9.16 | $8.63 | 1,301,390 |
| 2022-04-15 | $8.98 | $9.25 | $8.90 | $9.10 | $8.57 | 1,871,780 |
| 2022-04-14 | $8.96 | $9.05 | $8.86 | $8.99 | $8.47 | 1,514,500 |
| 2022-04-13 | $9.06 | $9.19 | $8.75 | $8.95 | $8.43 | 3,386,690 |
| 2022-04-12 | $9.24 | $9.30 | $9.00 | $9.03 | $8.50 | 5,503,400 |
| 2022-04-11 | $9.57 | $9.65 | $9.09 | $9.19 | $8.65 | 4,839,390 |
| 2022-04-08 | $9.91 | $9.96 | $9.53 | $9.57 | $9.01 | 2,534,580 |
| 2022-04-07 | $10.67 | $10.67 | $9.92 | $9.93 | $9.35 | 3,019,900 |
| 2022-04-06 | $10.25 | $10.43 | $10.11 | $10.37 | $9.76 | 1,066,230 |
| 2022-04-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.65 | 0 |
| 2022-04-04 | $10.25 | $10.25 | $10.25 | $10.25 | $9.65 | 0 |
| 2022-04-01 | $10.41 | $10.41 | $10.24 | $10.25 | $9.65 | 904,930 |
| 2022-03-31 | $10.22 | $10.58 | $10.15 | $10.36 | $9.76 | 1,843,340 |
| 2022-03-30 | $10.02 | $10.28 | $9.99 | $10.22 | $9.62 | 1,292,540 |
| 2022-03-29 | $10.19 | $10.20 | $9.91 | $10.01 | $9.43 | 1,285,530 |
| 2022-03-28 | $10.22 | $10.32 | $10.03 | $10.11 | $9.52 | 1,431,730 |
| 2022-03-25 | $10.09 | $10.75 | $10.06 | $10.31 | $9.71 | 1,901,620 |
| 2022-03-24 | $10.19 | $10.26 | $10.01 | $10.05 | $9.46 | 879,000 |
| 2022-03-23 | $10.23 | $10.32 | $10.13 | $10.15 | $9.56 | 832,800 |
| 2022-03-22 | $10.30 | $10.35 | $10.06 | $10.19 | $9.60 | 1,026,870 |
| 2022-03-21 | $10.43 | $10.43 | $10.21 | $10.30 | $9.70 | 1,069,400 |
| 2022-03-18 | $10.24 | $10.48 | $10.11 | $10.44 | $9.83 | 1,505,520 |
| 2022-03-17 | $10.23 | $10.44 | $10.01 | $10.22 | $9.62 | 1,290,600 |
| 2022-03-16 | $10.10 | $10.14 | $9.52 | $10.08 | $9.49 | 1,876,330 |
| 2022-03-15 | $10.26 | $10.48 | $9.66 | $9.75 | $9.18 | 2,187,230 |
| 2022-03-14 | $10.53 | $10.54 | $10.22 | $10.26 | $9.66 | 962,000 |
| 2022-03-11 | $10.16 | $10.62 | $10.05 | $10.52 | $9.91 | 1,765,760 |
| 2022-03-10 | $10.44 | $10.83 | $10.20 | $10.25 | $9.65 | 1,806,000 |
| 2022-03-09 | $11.29 | $11.29 | $10.02 | $10.25 | $9.65 | 2,385,400 |
| 2022-03-08 | $11.49 | $11.52 | $10.92 | $11.00 | $10.36 | 1,808,900 |
| 2022-03-07 | $11.72 | $11.72 | $11.40 | $11.46 | $10.79 | 631,800 |
| 2022-03-04 | $11.87 | $11.98 | $11.65 | $11.69 | $11.01 | 805,300 |
| 2022-03-03 | $12.17 | $12.21 | $11.86 | $11.86 | $11.17 | 775,100 |
| 2022-03-02 | $12.11 | $12.18 | $11.90 | $12.13 | $11.42 | 646,930 |
| 2022-03-01 | $12.17 | $12.19 | $11.90 | $12.00 | $11.30 | 721,800 |
| 2022-02-28 | $12.17 | $12.17 | $11.86 | $12.02 | $11.32 | 476,500 |
| 2022-02-25 | $12.15 | $12.26 | $12.03 | $12.18 | $11.47 | 506,100 |
| 2022-02-24 | $12.36 | $12.36 | $11.84 | $11.97 | $11.27 | 866,100 |
| 2022-02-23 | $12.20 | $12.35 | $12.18 | $12.31 | $11.59 | 557,300 |
| 2022-02-22 | $12.30 | $12.36 | $12.16 | $12.23 | $11.52 | 465,800 |
| 2022-02-21 | $12.12 | $12.38 | $12.12 | $12.33 | $11.61 | 567,200 |
| 2022-02-18 | $12.25 | $12.31 | $12.12 | $12.19 | $11.48 | 728,110 |
| 2022-02-17 | $12.34 | $12.38 | $12.10 | $12.33 | $11.61 | 647,120 |
| 2022-02-16 | $12.10 | $12.34 | $12.06 | $12.25 | $11.54 | 662,430 |
| 2022-02-15 | $12.30 | $12.59 | $11.96 | $12.14 | $11.43 | 1,601,680 |
| 2022-02-14 | $11.96 | $12.35 | $11.71 | $12.02 | $11.32 | 1,522,700 |
| 2022-02-11 | $12.01 | $12.14 | $11.85 | $11.86 | $11.17 | 618,580 |
| 2022-02-10 | $12.18 | $12.18 | $12.01 | $12.06 | $11.36 | 447,400 |
| 2022-02-09 | $11.95 | $12.18 | $11.93 | $12.09 | $11.38 | 631,460 |
| 2022-02-08 | $12.02 | $12.17 | $11.90 | $12.00 | $11.30 | 1,208,350 |
| 2022-02-07 | $11.78 | $12.10 | $11.63 | $11.95 | $11.25 | 725,200 |
| 2022-02-04 | $11.59 | $11.59 | $11.59 | $11.59 | $10.91 | 0 |
| 2022-02-03 | $11.59 | $11.59 | $11.59 | $11.59 | $10.91 | 0 |
| 2022-02-02 | $11.59 | $11.59 | $11.59 | $11.59 | $10.91 | 0 |
| 2022-02-01 | $11.59 | $11.59 | $11.59 | $11.59 | $10.91 | 0 |
| 2022-01-28 | $11.24 | $11.70 | $11.23 | $11.59 | $10.91 | 844,300 |
| 2022-01-27 | $11.39 | $11.45 | $11.09 | $11.24 | $10.58 | 1,015,210 |
| 2022-01-26 | $11.72 | $11.85 | $11.32 | $11.39 | $10.73 | 1,387,900 |
| 2022-01-25 | $12.09 | $12.11 | $11.69 | $11.72 | $11.04 | 1,082,000 |
| 2022-01-24 | $12.72 | $12.72 | $11.88 | $12.15 | $11.44 | 1,787,700 |
| 2022-01-21 | $12.55 | $12.62 | $12.42 | $12.44 | $11.71 | 614,200 |
| 2022-01-20 | $12.69 | $12.78 | $12.45 | $12.55 | $11.82 | 888,340 |
| 2022-01-19 | $12.50 | $12.73 | $12.46 | $12.69 | $11.95 | 825,850 |
| 2022-01-18 | $12.70 | $12.78 | $12.50 | $12.50 | $11.77 | 911,780 |
| 2022-01-17 | $13.00 | $13.00 | $12.50 | $12.73 | $11.99 | 1,041,780 |
| 2022-01-14 | $12.71 | $12.75 | $12.49 | $12.56 | $11.83 | 1,030,500 |
| 2022-01-13 | $12.86 | $13.03 | $12.73 | $12.75 | $12.01 | 1,565,330 |
| 2022-01-12 | $12.79 | $12.87 | $12.70 | $12.78 | $12.03 | 893,480 |
| 2022-01-11 | $12.58 | $12.87 | $12.58 | $12.73 | $11.99 | 1,069,440 |
| 2022-01-10 | $12.54 | $12.69 | $12.32 | $12.65 | $11.91 | 895,320 |
| 2022-01-07 | $12.99 | $13.01 | $12.55 | $12.55 | $11.82 | 1,351,200 |
| 2022-01-06 | $12.60 | $12.94 | $12.55 | $12.94 | $12.18 | 2,058,200 |
| 2022-01-05 | $12.58 | $12.85 | $12.47 | $12.65 | $11.91 | 1,671,660 |
| 2022-01-04 | $12.36 | $12.74 | $12.25 | $12.64 | $11.90 | 2,170,400 |
| 2022-01-03 | $12.36 | $12.36 | $12.36 | $12.36 | $11.64 | 0 |
| 2021-12-31 | $12.65 | $12.65 | $12.21 | $12.36 | $11.64 | 1,922,300 |
| 2021-12-30 | $12.69 | $12.73 | $12.40 | $12.40 | $11.68 | 2,052,800 |
| 2021-12-29 | $12.98 | $13.04 | $12.61 | $12.70 | $11.96 | 1,789,480 |
| 2021-12-28 | $12.70 | $13.20 | $12.50 | $13.02 | $12.26 | 1,612,500 |
| 2021-12-27 | $13.05 | $13.08 | $12.65 | $12.69 | $11.95 | 987,100 |
| 2021-12-24 | $12.83 | $12.89 | $12.60 | $12.61 | $11.87 | 701,800 |
| 2021-12-23 | $13.00 | $13.00 | $12.82 | $12.83 | $12.08 | 666,200 |
| 2021-12-22 | $13.18 | $13.24 | $12.98 | $13.00 | $12.24 | 926,700 |
| 2021-12-21 | $12.81 | $13.19 | $12.67 | $13.18 | $12.41 | 1,606,500 |
| 2021-12-20 | $12.71 | $12.93 | $12.58 | $12.76 | $12.02 | 958,950 |
| 2021-12-17 | $13.00 | $13.16 | $12.77 | $12.77 | $12.02 | 1,021,040 |
| 2021-12-16 | $13.05 | $13.18 | $12.94 | $13.06 | $12.30 | 783,550 |
| 2021-12-15 | $13.16 | $13.26 | $13.02 | $13.05 | $12.29 | 857,440 |
| 2021-12-14 | $13.26 | $13.34 | $13.01 | $13.17 | $12.40 | 1,232,800 |
| 2021-12-13 | $12.93 | $13.38 | $12.90 | $13.22 | $12.45 | 1,904,100 |
| 2021-12-10 | $12.70 | $13.09 | $12.61 | $13.04 | $12.28 | 2,809,130 |
| 2021-12-09 | $12.65 | $12.86 | $12.47 | $12.70 | $11.96 | 1,401,410 |
| 2021-12-08 | $12.47 | $12.74 | $12.20 | $12.65 | $11.91 | 1,533,120 |
| 2021-12-07 | $12.61 | $12.69 | $12.41 | $12.47 | $11.74 | 552,600 |
| 2021-12-06 | $12.95 | $12.95 | $12.52 | $12.52 | $11.79 | 940,000 |
| 2021-12-03 | $12.80 | $12.80 | $12.80 | $12.80 | $12.05 | 549,200 |
| 2021-12-02 | $12.73 | $12.73 | $12.73 | $12.73 | $11.99 | 713,300 |
| 2021-12-01 | $12.78 | $12.93 | $12.73 | $12.89 | $12.14 | 644,300 |
| 2021-11-30 | $12.85 | $13.02 | $12.77 | $12.78 | $12.03 | 629,200 |
| 2021-11-29 | $12.97 | $13.00 | $12.80 | $12.87 | $12.12 | 537,820 |
| 2021-11-26 | $13.22 | $13.22 | $12.96 | $13.08 | $12.32 | 664,000 |
| 2021-11-25 | $13.33 | $13.33 | $13.10 | $13.21 | $12.44 | 888,030 |
| 2021-11-24 | $13.06 | $13.43 | $12.88 | $13.34 | $12.56 | 1,584,260 |
| 2021-11-23 | $13.00 | $13.18 | $12.87 | $13.02 | $12.26 | 723,960 |
| 2021-11-22 | $12.94 | $13.13 | $12.70 | $13.00 | $12.24 | 719,440 |
| 2021-11-19 | $12.94 | $12.99 | $12.74 | $12.94 | $12.18 | 531,000 |
| 2021-11-18 | $13.06 | $13.12 | $12.80 | $12.89 | $12.14 | 1,066,340 |
| 2021-11-17 | $12.83 | $13.29 | $12.67 | $13.02 | $12.26 | 868,300 |
| 2021-11-16 | $12.96 | $13.10 | $12.75 | $12.82 | $12.07 | 680,500 |
| 2021-11-15 | $13.50 | $13.50 | $12.94 | $12.95 | $12.19 | 1,178,700 |
| 2021-11-12 | $13.17 | $13.56 | $13.02 | $13.29 | $12.51 | 1,337,520 |
| 2021-11-11 | $12.72 | $13.20 | $12.64 | $13.17 | $12.40 | 1,480,800 |
| 2021-11-10 | $12.78 | $12.78 | $12.41 | $12.72 | $11.98 | 1,451,020 |
| 2021-11-09 | $13.10 | $13.18 | $12.60 | $12.83 | $12.08 | 2,508,300 |
| 2021-11-08 | $13.40 | $13.40 | $12.84 | $13.12 | $12.35 | 1,688,140 |
| 2021-11-05 | $13.81 | $13.81 | $13.81 | $13.81 | $13.00 | 2,326,610 |
| 2021-11-04 | $14.22 | $14.30 | $13.68 | $13.81 | $13.00 | 1,447,070 |
| 2021-11-03 | $14.32 | $14.32 | $14.02 | $14.22 | $13.39 | 362,650 |
| 2021-11-02 | $13.99 | $14.25 | $13.68 | $14.16 | $13.33 | 879,200 |
| 2021-11-01 | $14.13 | $14.36 | $13.95 | $13.99 | $13.17 | 732,900 |
| 2021-10-29 | $14.15 | $14.38 | $13.85 | $14.13 | $13.31 | 1,103,850 |
| 2021-10-28 | $14.19 | $14.53 | $13.83 | $14.15 | $13.32 | 765,240 |
| 2021-10-27 | $15.50 | $15.60 | $14.31 | $14.40 | $13.56 | 2,123,040 |
| 2021-10-26 | $15.46 | $16.05 | $15.29 | $15.89 | $14.96 | 751,820 |
| 2021-10-25 | $15.60 | $15.76 | $15.20 | $15.55 | $14.64 | 1,541,590 |
| 2021-10-22 | $16.01 | $16.19 | $15.62 | $15.70 | $14.78 | 648,600 |
| 2021-10-21 | $15.72 | $16.39 | $15.64 | $16.05 | $15.11 | 1,045,190 |
| 2021-10-20 | $15.86 | $16.05 | $15.61 | $15.78 | $14.86 | 691,040 |
| 2021-10-19 | $16.09 | $16.29 | $15.52 | $15.87 | $14.94 | 1,214,400 |
| 2021-10-18 | $15.14 | $16.30 | $15.07 | $16.09 | $15.15 | 2,328,770 |
| 2021-10-15 | $15.20 | $15.35 | $15.07 | $15.11 | $14.23 | 500,440 |
| 2021-10-14 | $15.37 | $15.37 | $15.10 | $15.24 | $14.35 | 582,140 |
| 2021-10-13 | $15.44 | $15.60 | $15.10 | $15.37 | $14.47 | 533,980 |
| 2021-10-12 | $15.13 | $15.47 | $15.13 | $15.45 | $14.55 | 651,170 |
| 2021-10-11 | $15.70 | $15.71 | $15.18 | $15.38 | $14.48 | 803,460 |
| 2021-10-08 | $15.53 | $15.67 | $15.23 | $15.67 | $14.76 | 823,940 |
| 2021-10-07 | $15.60 | $15.60 | $15.60 | $15.60 | $14.69 | 0 |
| 2021-10-06 | $15.60 | $15.60 | $15.60 | $15.60 | $14.69 | 0 |
| 2021-09-30 | $14.61 | $15.80 | $14.55 | $15.60 | $14.69 | 2,814,080 |
| 2021-09-29 | $14.24 | $14.72 | $14.00 | $14.71 | $13.85 | 1,195,900 |
| 2021-09-28 | $13.87 | $14.30 | $13.77 | $14.26 | $13.43 | 660,420 |
| 2021-09-27 | $14.24 | $14.24 | $13.69 | $13.91 | $13.10 | 1,009,200 |
| 2021-09-24 | $14.45 | $14.45 | $14.01 | $14.17 | $13.34 | 1,100,700 |
| 2021-09-23 | $14.23 | $14.43 | $14.18 | $14.40 | $13.56 | 676,400 |
| 2021-09-22 | $14.63 | $14.72 | $14.18 | $14.23 | $13.40 | 1,759,220 |
| 2021-09-21 | $14.72 | $14.72 | $14.72 | $14.72 | $13.86 | 0 |
| 2021-09-20 | $14.72 | $14.72 | $14.72 | $14.72 | $13.86 | 0 |
| 2021-09-17 | $14.79 | $14.88 | $14.60 | $14.72 | $13.86 | 782,610 |
| 2021-09-16 | $14.82 | $15.04 | $14.65 | $14.79 | $13.93 | 1,148,860 |
| 2021-09-15 | $15.28 | $15.40 | $14.60 | $14.78 | $13.92 | 1,946,400 |
| 2021-09-14 | $15.88 | $15.90 | $15.26 | $15.29 | $14.40 | 1,524,620 |
| 2021-09-13 | $15.89 | $15.89 | $15.40 | $15.78 | $14.86 | 1,463,600 |
| 2021-09-10 | $16.12 | $16.42 | $15.64 | $15.70 | $14.78 | 2,140,360 |
| 2021-09-09 | $16.83 | $16.83 | $15.95 | $16.14 | $15.20 | 3,649,900 |
| 2021-09-08 | $15.63 | $17.00 | $15.62 | $16.99 | $16.00 | 4,768,210 |
| 2021-09-07 | $15.77 | $15.77 | $15.45 | $15.61 | $14.70 | 1,364,600 |
| 2021-09-06 | $15.30 | $15.79 | $15.30 | $15.73 | $14.81 | 1,111,900 |
| 2021-09-03 | $15.70 | $16.00 | $15.42 | $15.46 | $14.56 | 1,297,810 |
| 2021-09-02 | $15.68 | $15.98 | $15.33 | $15.74 | $14.82 | 1,783,420 |
| 2021-09-01 | $15.61 | $15.91 | $14.93 | $15.81 | $14.89 | 2,112,300 |
| 2021-08-31 | $16.00 | $16.32 | $15.40 | $15.61 | $14.70 | 2,513,940 |
| 2021-08-30 | $15.77 | $16.14 | $15.35 | $16.14 | $15.20 | 2,308,140 |
| 2021-08-27 | $15.76 | $16.58 | $15.60 | $15.79 | $14.87 | 4,781,660 |
| 2021-08-26 | $14.88 | $16.19 | $14.69 | $16.00 | $15.07 | 6,161,370 |
| 2021-08-25 | $14.90 | $15.77 | $14.78 | $15.02 | $14.14 | 6,203,300 |
| 2021-08-24 | $14.89 | $16.10 | $14.71 | $15.74 | $14.82 | 6,199,610 |
| 2021-08-23 | $14.07 | $15.17 | $14.06 | $14.83 | $13.96 | 4,745,400 |
| 2021-08-20 | $14.49 | $14.50 | $13.81 | $14.10 | $13.28 | 3,458,170 |
| 2021-08-19 | $14.16 | $14.72 | $13.48 | $14.49 | $13.64 | 3,658,040 |
| 2021-08-18 | $15.49 | $16.01 | $14.01 | $14.39 | $13.55 | 5,588,040 |
| 2021-08-17 | $15.32 | $16.29 | $15.21 | $15.49 | $14.59 | 4,484,520 |
| 2021-08-16 | $15.17 | $15.89 | $15.04 | $15.37 | $14.47 | 2,345,660 |
| 2021-08-13 | $15.20 | $15.30 | $15.03 | $15.14 | $14.26 | 943,760 |
| 2021-08-12 | $15.00 | $15.34 | $14.94 | $15.28 | $14.39 | 1,491,200 |
| 2021-08-11 | $15.22 | $15.26 | $14.91 | $15.04 | $14.16 | 1,972,810 |
| 2021-08-10 | $15.13 | $15.75 | $14.82 | $15.39 | $14.49 | 2,607,900 |
| 2021-08-09 | $14.95 | $15.16 | $14.70 | $15.13 | $14.25 | 1,140,810 |
| 2021-08-06 | $14.90 | $15.20 | $14.70 | $14.93 | $14.06 | 1,648,000 |
| 2021-08-05 | $15.31 | $15.31 | $14.80 | $14.90 | $14.03 | 1,847,540 |
| 2021-08-04 | $15.62 | $16.31 | $15.20 | $15.38 | $14.48 | 2,911,520 |
| 2021-08-03 | $15.43 | $15.86 | $15.37 | $15.52 | $14.61 | 1,965,360 |
| 2021-08-02 | $15.18 | $15.50 | $14.89 | $15.45 | $14.55 | 1,583,120 |
| 2021-07-30 | $15.69 | $15.69 | $14.95 | $15.18 | $14.29 | 1,866,530 |
| 2021-07-29 | $15.86 | $15.86 | $15.27 | $15.53 | $14.62 | 1,856,600 |
| 2021-07-28 | $15.48 | $15.85 | $14.90 | $15.54 | $14.63 | 2,889,200 |
| 2021-07-27 | $16.75 | $16.96 | $15.40 | $15.56 | $14.65 | 7,034,060 |
| 2021-07-26 | $16.73 | $18.22 | $16.60 | $16.65 | $15.68 | 6,207,770 |
| 2021-07-23 | $17.59 | $17.80 | $16.66 | $16.68 | $15.71 | 3,639,790 |
| 2021-07-22 | $18.04 | $18.04 | $17.41 | $17.50 | $16.48 | 2,654,870 |
| 2021-07-21 | $17.59 | $18.15 | $17.43 | $18.02 | $16.97 | 3,718,540 |
| 2021-07-20 | $17.86 | $18.25 | $17.10 | $17.60 | $16.57 | 5,698,500 |
| 2021-07-19 | $18.49 | $19.26 | $18.21 | $18.54 | $17.46 | 2,672,350 |
| 2021-07-16 | $18.81 | $18.90 | $18.00 | $18.38 | $17.31 | 2,993,050 |
| 2021-07-15 | $17.75 | $19.18 | $17.59 | $18.71 | $17.62 | 5,598,630 |
| 2021-07-14 | $18.96 | $18.96 | $17.28 | $18.35 | $17.28 | 5,628,240 |
| 2021-07-13 | $19.48 | $19.60 | $17.65 | $18.15 | $17.09 | 8,209,130 |
| 2021-07-12 | $17.15 | $18.69 | $16.71 | $18.69 | $17.60 | 8,486,850 |
| 2021-07-09 | $16.75 | $17.15 | $16.50 | $16.99 | $16.00 | 6,504,110 |
| 2021-07-08 | $17.52 | $17.80 | $16.71 | $16.79 | $15.81 | 6,082,700 |
| 2021-07-07 | $17.51 | $17.58 | $16.70 | $17.50 | $16.48 | 8,156,940 |
| 2021-07-06 | $18.12 | $18.92 | $17.03 | $17.60 | $16.57 | 13,422,830 |
| 2021-07-05 | $16.49 | $18.02 | $16.01 | $18.02 | $16.97 | 12,437,540 |
| 2021-07-02 | $17.50 | $17.65 | $15.91 | $16.38 | $15.42 | 14,880,930 |
| 2021-07-01 | $16.10 | $17.22 | $15.58 | $17.22 | $16.22 | 13,985,290 |
| 2021-06-30 | $14.24 | $15.65 | $14.02 | $15.65 | $14.74 | 9,624,970 |
| 2021-06-29 | $14.35 | $14.53 | $14.02 | $14.23 | $13.40 | 6,399,420 |
| 2021-06-28 | $14.28 | $14.72 | $14.15 | $14.27 | $13.44 | 7,213,620 |
| 2021-06-25 | $14.63 | $14.89 | $14.06 | $14.50 | $13.65 | 11,007,880 |
| 2021-06-24 | $15.32 | $16.50 | $14.47 | $14.50 | $13.65 | 14,242,000 |
| 2021-06-23 | $13.95 | $15.32 | $13.85 | $15.32 | $14.43 | 13,286,560 |
| 2021-06-22 | $12.81 | $14.09 | $12.63 | $13.93 | $13.12 | 11,637,880 |
| 2021-06-21 | $12.71 | $13.13 | $12.30 | $12.81 | $12.06 | 4,801,960 |
| 2021-06-18 | $12.14 | $13.13 | $11.98 | $12.79 | $12.04 | 6,278,170 |
| 2021-06-17 | $11.70 | $12.10 | $11.53 | $12.08 | $11.38 | 5,000,040 |
| 2021-06-16 | $11.47 | $11.73 | $11.37 | $11.69 | $11.01 | 1,902,800 |
| 2021-06-15 | $11.45 | $11.78 | $11.28 | $11.65 | $10.97 | 3,998,300 |
| 2021-06-14 | $11.59 | $11.59 | $11.59 | $11.59 | $10.91 | 0 |
| 2021-06-11 | $11.20 | $11.98 | $11.20 | $11.59 | $10.91 | 5,739,350 |
| 2021-06-10 | $11.00 | $11.11 | $10.93 | $11.06 | $10.41 | 1,428,150 |
| 2021-06-09 | $11.26 | $11.29 | $11.01 | $11.01 | $10.37 | 1,417,090 |
| 2021-06-08 | $11.19 | $11.27 | $10.83 | $11.26 | $10.60 | 3,158,150 |
| 2021-06-07 | $11.49 | $11.72 | $11.21 | $11.69 | $10.54 | 3,012,530 |
| 2021-06-04 | $11.64 | $11.67 | $11.45 | $11.49 | $10.36 | 1,739,350 |
| 2021-06-03 | $11.70 | $11.90 | $11.58 | $11.60 | $10.46 | 3,455,770 |
| 2021-06-02 | $11.44 | $11.98 | $11.23 | $11.70 | $10.55 | 4,833,360 |
| 2021-06-01 | $11.15 | $11.28 | $11.07 | $11.23 | $10.13 | 862,900 |
| 2021-05-31 | $11.23 | $11.25 | $11.07 | $11.15 | $10.05 | 710,000 |
| 2021-05-28 | $11.24 | $11.37 | $11.10 | $11.19 | $10.09 | 755,060 |
| 2021-05-27 | $11.17 | $11.27 | $11.17 | $11.24 | $10.13 | 648,400 |
| 2021-05-26 | $11.28 | $11.31 | $11.16 | $11.16 | $10.06 | 697,490 |
| 2021-05-25 | $11.25 | $11.30 | $11.03 | $11.29 | $10.18 | 1,140,900 |
| 2021-05-24 | $11.00 | $11.27 | $10.99 | $11.21 | $10.11 | 859,960 |
| 2021-05-21 | $11.00 | $11.07 | $10.92 | $11.04 | $9.95 | 575,720 |
| 2021-05-20 | $11.01 | $11.07 | $10.89 | $10.98 | $9.90 | 731,400 |
| 2021-05-19 | $11.30 | $11.30 | $10.98 | $11.01 | $9.93 | 1,615,480 |
| 2021-05-18 | $11.28 | $11.39 | $11.18 | $11.35 | $10.23 | 931,600 |
| 2021-05-17 | $11.36 | $11.59 | $11.30 | $11.33 | $10.22 | 1,580,200 |
| 2021-05-14 | $11.30 | $11.44 | $11.25 | $11.40 | $10.28 | 1,136,100 |
| 2021-05-13 | $11.41 | $11.54 | $11.22 | $11.31 | $10.20 | 1,270,100 |
| 2021-05-12 | $11.33 | $11.57 | $11.30 | $11.44 | $10.31 | 970,100 |
| 2021-05-11 | $11.59 | $11.60 | $11.31 | $11.42 | $10.30 | 1,318,600 |
| 2021-05-10 | $11.49 | $11.77 | $11.41 | $11.60 | $10.46 | 1,449,000 |
| 2021-05-07 | $11.38 | $11.76 | $11.28 | $11.49 | $10.36 | 2,197,620 |
| 2021-05-06 | $11.25 | $11.44 | $11.14 | $11.36 | $10.24 | 1,980,800 |
| 2021-05-05 | $11.25 | $11.25 | $11.25 | $11.25 | $10.14 | 0 |
| 2021-05-04 | $11.25 | $11.25 | $11.25 | $11.25 | $10.14 | 0 |
| 2021-04-30 | $11.47 | $11.50 | $11.00 | $11.25 | $10.14 | 1,009,400 |
| 2021-04-29 | $11.28 | $11.50 | $11.12 | $11.39 | $10.27 | 1,668,600 |
| 2021-04-28 | $11.27 | $11.54 | $11.20 | $11.28 | $10.17 | 1,651,100 |
| 2021-04-27 | $11.53 | $11.53 | $11.23 | $11.27 | $10.16 | 2,535,900 |
| 2021-04-26 | $10.97 | $11.56 | $10.89 | $11.56 | $10.42 | 2,842,690 |
| 2021-04-23 | $10.97 | $11.06 | $10.76 | $11.00 | $9.92 | 974,400 |
| 2021-04-22 | $10.93 | $11.05 | $10.93 | $10.98 | $9.90 | 615,400 |
| 2021-04-21 | $10.90 | $10.96 | $10.70 | $10.92 | $9.85 | 465,350 |
| 2021-04-20 | $10.92 | $10.93 | $10.74 | $10.84 | $9.77 | 622,520 |
| 2021-04-19 | $10.86 | $10.97 | $10.84 | $10.92 | $9.85 | 943,110 |
| 2021-04-16 | $10.69 | $10.94 | $10.68 | $10.85 | $9.78 | 1,000,610 |
| 2021-04-15 | $10.83 | $10.97 | $10.61 | $10.67 | $9.62 | 1,562,520 |
| 2021-04-14 | $10.75 | $10.87 | $10.65 | $10.85 | $9.78 | 673,800 |
| 2021-04-13 | $10.89 | $10.91 | $10.65 | $10.66 | $9.61 | 658,300 |
| 2021-04-12 | $11.20 | $11.20 | $10.80 | $10.83 | $9.76 | 1,019,730 |
| 2021-04-09 | $11.14 | $11.19 | $11.06 | $11.15 | $10.05 | 559,370 |
| 2021-04-08 | $11.35 | $11.35 | $11.11 | $11.12 | $10.03 | 969,350 |
| 2021-04-07 | $11.15 | $11.41 | $11.13 | $11.29 | $10.18 | 787,670 |
| 2021-04-06 | $11.33 | $11.36 | $11.15 | $11.18 | $10.08 | 957,830 |
| 2021-04-05 | $11.34 | $11.34 | $11.34 | $11.34 | $10.22 | 0 |
| 2021-04-02 | $11.51 | $11.59 | $11.23 | $11.34 | $10.22 | 1,486,870 |
| 2021-04-01 | $11.20 | $11.58 | $11.15 | $11.51 | $10.38 | 2,126,620 |
| 2021-03-31 | $11.14 | $11.26 | $11.06 | $11.18 | $10.08 | 1,333,060 |
| 2021-03-30 | $11.43 | $11.43 | $11.11 | $11.21 | $10.11 | 1,837,600 |
| 2021-03-29 | $11.54 | $11.69 | $11.11 | $11.45 | $10.32 | 3,289,150 |
| 2021-03-26 | $11.60 | $12.01 | $11.43 | $11.72 | $10.57 | 5,620,510 |
| 2021-03-25 | $11.72 | $12.17 | $11.33 | $11.39 | $10.27 | 6,653,450 |
| 2021-03-24 | $11.60 | $11.69 | $11.03 | $11.42 | $10.30 | 3,982,030 |
| 2021-03-23 | $11.06 | $11.91 | $10.85 | $11.81 | $10.65 | 7,033,820 |
| 2021-03-22 | $10.33 | $11.25 | $10.32 | $11.05 | $9.96 | 4,598,600 |
| 2021-03-19 | $10.55 | $10.65 | $10.26 | $10.35 | $9.33 | 1,665,840 |
| 2021-03-18 | $10.63 | $10.74 | $10.56 | $10.58 | $9.54 | 1,052,300 |
| 2021-03-17 | $10.75 | $10.82 | $10.54 | $10.60 | $9.56 | 1,522,600 |
| 2021-03-16 | $10.65 | $10.94 | $10.61 | $10.75 | $9.69 | 2,126,960 |
| 2021-03-15 | $10.29 | $10.67 | $10.29 | $10.65 | $9.60 | 3,153,430 |
| 2021-03-12 | $10.31 | $10.36 | $10.22 | $10.29 | $9.28 | 585,880 |
| 2021-03-11 | $10.25 | $10.30 | $10.12 | $10.27 | $9.26 | 867,600 |
| 2021-03-10 | $10.52 | $10.58 | $10.18 | $10.25 | $9.24 | 1,511,650 |
| 2021-03-09 | $10.39 | $10.68 | $10.14 | $10.44 | $9.41 | 1,339,310 |
| 2021-03-08 | $10.37 | $10.48 | $10.29 | $10.40 | $9.38 | 998,200 |
| 2021-03-05 | $10.38 | $10.38 | $10.17 | $10.26 | $9.25 | 817,060 |
| 2021-03-04 | $10.42 | $10.49 | $10.21 | $10.30 | $9.29 | 977,900 |
| 2021-03-03 | $10.39 | $10.57 | $10.31 | $10.40 | $9.38 | 857,960 |
| 2021-03-02 | $10.45 | $10.62 | $10.23 | $10.30 | $9.29 | 847,170 |
| 2021-03-01 | $10.14 | $10.47 | $10.10 | $10.40 | $9.38 | 1,289,300 |
| 2021-02-26 | $10.25 | $10.25 | $10.01 | $10.11 | $9.12 | 1,154,820 |
| 2021-02-25 | $10.15 | $10.39 | $10.10 | $10.30 | $9.29 | 976,900 |
| 2021-02-24 | $10.28 | $10.42 | $10.05 | $10.15 | $9.15 | 997,100 |
| 2021-02-23 | $10.38 | $10.49 | $10.19 | $10.28 | $9.27 | 1,247,610 |
| 2021-02-22 | $10.46 | $10.70 | $10.31 | $10.41 | $9.39 | 1,681,210 |
| 2021-02-19 | $10.10 | $10.50 | $10.10 | $10.45 | $9.42 | 2,036,090 |
| 2021-02-18 | $9.98 | $10.24 | $9.80 | $10.05 | $9.06 | 1,891,230 |
| 2021-02-17 | $9.79 | $9.79 | $9.79 | $9.79 | $8.83 | 0 |
| 2021-02-16 | $9.79 | $9.79 | $9.79 | $9.79 | $8.83 | 0 |
| 2021-02-15 | $9.79 | $9.79 | $9.79 | $9.79 | $8.83 | 0 |
| 2021-02-12 | $9.79 | $9.79 | $9.79 | $9.79 | $8.83 | 0 |
| 2021-02-11 | $9.79 | $9.79 | $9.79 | $9.79 | $8.83 | 0 |
| 2021-02-10 | $9.57 | $9.83 | $9.56 | $9.79 | $8.83 | 1,357,800 |
| 2021-02-09 | $9.95 | $9.95 | $9.44 | $9.69 | $8.74 | 1,179,070 |
| 2021-02-08 | $9.31 | $9.89 | $9.20 | $9.62 | $8.67 | 1,834,060 |
| 2021-02-05 | $9.06 | $9.65 | $8.91 | $9.37 | $8.45 | 3,680,920 |
| 2021-02-04 | $10.46 | $10.46 | $9.36 | $9.36 | $8.44 | 5,563,640 |
| 2021-02-03 | $10.56 | $10.57 | $10.36 | $10.40 | $9.38 | 741,790 |
| 2021-02-02 | $10.63 | $10.68 | $10.42 | $10.60 | $9.56 | 617,670 |
| 2021-02-01 | $10.43 | $10.62 | $10.30 | $10.62 | $9.58 | 707,390 |
| 2021-01-29 | $10.53 | $10.57 | $10.35 | $10.42 | $9.39 | 568,000 |
| 2021-01-28 | $10.51 | $10.59 | $10.39 | $10.40 | $9.38 | 775,950 |
| 2021-01-27 | $10.66 | $10.76 | $10.51 | $10.54 | $9.50 | 1,037,000 |
| 2021-01-26 | $10.90 | $10.92 | $10.70 | $10.71 | $9.66 | 1,181,500 |
| 2021-01-25 | $10.96 | $11.03 | $10.70 | $10.89 | $9.82 | 1,004,460 |
| 2021-01-22 | $11.17 | $11.17 | $10.83 | $10.88 | $9.81 | 1,283,510 |
| 2021-01-21 | $11.45 | $11.45 | $11.10 | $11.17 | $10.07 | 1,354,900 |
| 2021-01-20 | $11.26 | $11.36 | $11.12 | $11.19 | $10.09 | 941,580 |
| 2021-01-19 | $11.15 | $11.30 | $11.12 | $11.17 | $10.07 | 1,080,800 |
| 2021-01-18 | $11.41 | $11.54 | $11.15 | $11.20 | $10.10 | 1,810,900 |
| 2021-01-15 | $11.15 | $11.43 | $11.10 | $11.41 | $10.29 | 1,794,800 |
| 2021-01-14 | $11.28 | $11.59 | $11.07 | $11.18 | $10.08 | 1,982,250 |
| 2021-01-13 | $11.11 | $11.75 | $11.11 | $11.41 | $10.29 | 3,921,870 |
| 2021-01-12 | $11.06 | $11.28 | $10.82 | $11.16 | $10.06 | 2,385,090 |
| 2021-01-11 | $10.79 | $10.99 | $10.68 | $10.81 | $9.75 | 2,472,700 |
| 2021-01-08 | $10.97 | $10.97 | $10.64 | $10.79 | $9.73 | 2,052,200 |
| 2021-01-07 | $11.20 | $11.21 | $10.80 | $10.81 | $9.75 | 2,963,360 |
| 2021-01-06 | $11.30 | $11.30 | $11.06 | $11.15 | $10.05 | 1,820,910 |
| 2021-01-05 | $11.30 | $11.69 | $11.14 | $11.24 | $10.13 | 3,799,100 |
| 2021-01-04 | $11.30 | $11.40 | $11.00 | $11.20 | $10.10 | 3,439,700 |
| 2021-01-01 | $11.40 | $11.40 | $11.40 | $11.40 | $10.28 | 0 |
| 2020-12-31 | $11.44 | $11.46 | $11.00 | $11.40 | $10.28 | 3,045,500 |
| 2020-12-30 | $11.50 | $11.50 | $11.28 | $11.40 | $10.28 | 1,348,100 |
| 2020-12-29 | $11.55 | $11.67 | $11.23 | $11.40 | $10.28 | 2,803,350 |
| 2020-12-28 | $11.06 | $11.77 | $11.00 | $11.59 | $10.45 | 3,808,800 |
| 2020-12-25 | $11.21 | $11.21 | $11.06 | $11.11 | $10.02 | 1,656,990 |
| 2020-12-24 | $11.15 | $11.36 | $11.08 | $11.14 | $10.04 | 2,592,800 |
| 2020-12-23 | $11.51 | $11.51 | $11.16 | $11.27 | $10.16 | 2,820,600 |
| 2020-12-22 | $11.32 | $11.48 | $11.15 | $11.32 | $10.21 | 4,371,490 |
| 2020-12-21 | $11.81 | $11.98 | $11.23 | $11.32 | $10.21 | 6,758,820 |
| 2020-12-18 | $12.03 | $12.18 | $11.87 | $11.93 | $10.76 | 2,629,510 |
| 2020-12-17 | $12.12 | $12.12 | $11.80 | $12.01 | $10.83 | 5,316,640 |
| 2020-12-16 | $11.88 | $12.63 | $11.78 | $12.13 | $10.94 | 10,750,160 |
| 2020-12-15 | $10.53 | $11.61 | $10.53 | $11.61 | $10.47 | 10,226,330 |
| 2020-12-14 | $10.72 | $10.74 | $10.37 | $10.55 | $9.51 | 4,751,900 |
| 2020-12-11 | $10.88 | $10.88 | $10.31 | $10.81 | $9.75 | 7,368,330 |
| 2020-12-10 | $11.25 | $11.27 | $10.85 | $10.85 | $9.78 | 6,177,390 |
| 2020-12-09 | $11.69 | $11.73 | $11.23 | $11.25 | $10.14 | 4,780,700 |
| 2020-12-08 | $11.89 | $11.92 | $11.58 | $11.64 | $10.49 | 3,639,580 |
| 2020-12-07 | $12.19 | $12.24 | $11.76 | $11.81 | $10.65 | 4,617,230 |
| 2020-12-04 | $12.34 | $12.39 | $12.13 | $12.18 | $10.98 | 3,046,250 |
| 2020-12-03 | $12.25 | $12.34 | $12.07 | $12.28 | $11.07 | 3,343,020 |
| 2020-12-02 | $12.45 | $12.53 | $12.23 | $12.29 | $11.08 | 3,001,030 |
| 2020-12-01 | $12.47 | $12.48 | $12.26 | $12.41 | $11.19 | 3,568,970 |
| 2020-11-30 | $13.30 | $13.30 | $12.36 | $12.42 | $11.20 | 6,740,320 |
| 2020-11-27 | $13.41 | $13.46 | $13.07 | $13.26 | $11.96 | 3,525,650 |
| 2020-11-26 | $13.63 | $13.87 | $13.28 | $13.34 | $12.03 | 4,325,650 |
| 2020-11-25 | $13.61 | $13.96 | $13.60 | $13.66 | $12.32 | 4,189,900 |
| 2020-11-24 | $13.50 | $13.84 | $13.00 | $13.66 | $12.32 | 5,881,590 |
| 2020-11-23 | $12.27 | $13.57 | $12.25 | $13.50 | $12.17 | 11,656,630 |
| 2020-11-20 | $12.45 | $12.57 | $12.15 | $12.34 | $11.13 | 3,254,700 |
| 2020-11-19 | $11.99 | $12.57 | $11.83 | $12.52 | $11.29 | 5,396,030 |
| 2020-11-18 | $11.50 | $12.07 | $11.43 | $11.86 | $10.69 | 2,789,070 |
| 2020-11-17 | $11.45 | $11.63 | $11.32 | $11.50 | $10.37 | 1,336,600 |
| 2020-11-16 | $11.38 | $11.49 | $11.38 | $11.45 | $10.32 | 864,680 |
| 2020-11-13 | $11.35 | $11.44 | $11.20 | $11.38 | $10.26 | 911,990 |
| 2020-11-12 | $11.45 | $11.45 | $11.25 | $11.33 | $10.22 | 1,270,350 |
| 2020-11-11 | $11.34 | $11.44 | $11.30 | $11.39 | $10.27 | 913,000 |
| 2020-11-10 | $11.51 | $11.57 | $11.32 | $11.34 | $10.22 | 1,355,100 |
| 2020-11-09 | $11.22 | $11.50 | $11.18 | $11.46 | $10.33 | 1,516,900 |
| 2020-11-06 | $11.46 | $11.46 | $11.16 | $11.23 | $10.13 | 1,539,800 |
| 2020-11-05 | $11.37 | $11.49 | $11.12 | $11.38 | $10.26 | 1,338,200 |
| 2020-11-04 | $11.46 | $11.60 | $11.22 | $11.36 | $10.24 | 1,609,170 |
| 2020-11-03 | $11.43 | $11.57 | $11.26 | $11.46 | $10.33 | 1,805,100 |
| 2020-11-02 | $11.82 | $11.90 | $11.40 | $11.45 | $10.32 | 2,372,120 |
| 2020-10-30 | $12.01 | $12.16 | $11.81 | $11.83 | $10.67 | 1,637,600 |
| 2020-10-29 | $12.00 | $12.20 | $11.85 | $12.10 | $10.91 | 1,950,880 |
| 2020-10-28 | $11.90 | $12.28 | $11.90 | $12.11 | $10.92 | 1,960,980 |
| 2020-10-27 | $11.70 | $12.11 | $11.62 | $12.05 | $10.86 | 2,373,900 |
| 2020-10-26 | $12.05 | $12.05 | $11.62 | $11.77 | $10.61 | 1,792,200 |
| 2020-10-23 | $12.13 | $12.30 | $11.70 | $11.76 | $10.60 | 3,439,520 |
| 2020-10-22 | $12.55 | $12.67 | $12.15 | $12.21 | $11.01 | 3,190,600 |
| 2020-10-21 | $12.41 | $12.88 | $12.32 | $12.63 | $11.39 | 3,915,020 |
| 2020-10-20 | $12.78 | $12.85 | $12.34 | $12.41 | $11.19 | 4,351,300 |
| 2020-10-19 | $12.95 | $12.95 | $12.51 | $12.86 | $11.59 | 5,048,400 |
| 2020-10-16 | $12.59 | $12.99 | $12.50 | $12.94 | $11.67 | 6,532,150 |
| 2020-10-15 | $12.40 | $12.70 | $12.20 | $12.59 | $11.35 | 3,230,980 |
| 2020-10-14 | $12.56 | $12.80 | $12.41 | $12.49 | $11.26 | 2,800,530 |
| 2020-10-13 | $12.59 | $12.78 | $12.26 | $12.53 | $11.30 | 3,554,330 |
| 2020-10-12 | $12.16 | $12.60 | $12.08 | $12.52 | $11.29 | 4,042,270 |
| 2020-10-09 | $12.09 | $12.28 | $12.01 | $12.15 | $10.95 | 2,881,850 |
| 2020-10-08 | $12.09 | $12.09 | $12.09 | $12.09 | $10.90 | 0 |
| 2020-10-07 | $12.09 | $12.09 | $12.09 | $12.09 | $10.90 | 0 |
| 2020-10-06 | $12.09 | $12.09 | $12.09 | $12.09 | $10.90 | 0 |
| 2020-10-05 | $12.09 | $12.09 | $12.09 | $12.09 | $10.90 | 0 |
| 2020-10-02 | $12.09 | $12.09 | $12.09 | $12.09 | $10.90 | 0 |
| 2020-10-01 | $12.09 | $12.09 | $12.09 | $12.09 | $10.90 | 0 |
| 2020-09-30 | $12.33 | $12.48 | $12.03 | $12.09 | $10.90 | 3,908,810 |
| 2020-09-29 | $12.50 | $12.63 | $12.30 | $12.49 | $11.26 | 4,244,500 |
| 2020-09-28 | $12.58 | $12.80 | $12.31 | $12.50 | $11.27 | 5,821,710 |
| 2020-09-25 | $12.10 | $13.27 | $12.01 | $12.56 | $11.32 | 9,168,500 |
| 2020-09-24 | $11.52 | $12.23 | $11.52 | $12.10 | $10.91 | 5,768,010 |
| 2020-09-23 | $11.71 | $11.95 | $11.63 | $11.86 | $10.69 | 5,635,900 |
| 2020-09-22 | $11.30 | $11.78 | $11.20 | $11.70 | $10.55 | 5,059,900 |
| 2020-09-21 | $11.70 | $11.88 | $11.40 | $11.48 | $10.35 | 4,593,000 |
| 2020-09-18 | $11.48 | $11.65 | $11.31 | $11.64 | $10.49 | 4,692,940 |
| 2020-09-17 | $11.58 | $11.67 | $11.10 | $11.52 | $10.39 | 6,182,250 |
| 2020-09-16 | $12.29 | $12.30 | $11.40 | $11.55 | $10.41 | 9,231,500 |
| 2020-09-15 | $11.86 | $12.50 | $11.74 | $12.34 | $11.13 | 10,876,890 |
| 2020-09-14 | $12.03 | $12.06 | $11.31 | $11.98 | $10.80 | 14,025,290 |
| 2020-09-11 | $13.03 | $13.10 | $12.03 | $12.03 | $10.85 | 17,286,560 |
| 2020-09-10 | $12.16 | $13.37 | $12.00 | $13.37 | $12.05 | 27,128,460 |
| 2020-09-09 | $11.34 | $12.31 | $11.06 | $12.15 | $10.95 | 16,490,160 |
| 2020-09-08 | $11.28 | $11.42 | $11.17 | $11.34 | $10.22 | 7,850,710 |
| 2020-09-07 | $10.55 | $11.35 | $10.55 | $11.14 | $10.04 | 18,948,530 |
| 2020-09-04 | $10.19 | $10.49 | $10.01 | $10.48 | $9.45 | 5,746,300 |
| 2020-09-03 | $10.45 | $10.52 | $10.15 | $10.20 | $9.20 | 7,194,400 |
| 2020-09-02 | $10.27 | $10.75 | $10.21 | $10.42 | $9.39 | 12,812,460 |
| 2020-09-01 | $9.93 | $10.29 | $9.85 | $10.28 | $9.27 | 7,049,840 |
| 2020-08-31 | $9.66 | $10.11 | $9.62 | $9.95 | $8.97 | 7,324,840 |
| 2020-08-28 | $9.51 | $9.65 | $9.49 | $9.64 | $8.69 | 2,214,300 |
| 2020-08-27 | $9.48 | $9.54 | $9.44 | $9.52 | $8.58 | 1,593,500 |
| 2020-08-26 | $9.52 | $9.56 | $9.42 | $9.46 | $8.53 | 1,720,600 |
| 2020-08-25 | $9.55 | $9.56 | $9.47 | $9.49 | $8.56 | 1,393,990 |
| 2020-08-24 | $9.61 | $9.61 | $9.50 | $9.53 | $8.59 | 1,308,790 |
| 2020-08-21 | $9.57 | $9.62 | $9.52 | $9.57 | $8.63 | 1,141,000 |
| 2020-08-20 | $9.52 | $9.57 | $9.48 | $9.57 | $8.63 | 1,294,500 |
| 2020-08-19 | $9.61 | $9.66 | $9.53 | $9.57 | $8.63 | 1,867,000 |
| 2020-08-18 | $9.67 | $9.74 | $9.57 | $9.64 | $8.69 | 2,336,150 |
| 2020-08-17 | $9.55 | $9.69 | $9.55 | $9.67 | $8.72 | 2,882,070 |
| 2020-08-14 | $9.55 | $9.60 | $9.43 | $9.59 | $8.65 | 1,864,960 |
| 2020-08-13 | $9.52 | $9.62 | $9.48 | $9.58 | $8.64 | 1,956,460 |
| 2020-08-12 | $9.42 | $9.59 | $9.37 | $9.51 | $8.57 | 2,019,870 |
| 2020-08-11 | $9.69 | $9.69 | $9.41 | $9.43 | $8.50 | 3,347,200 |
| 2020-08-10 | $9.48 | $9.85 | $9.42 | $9.70 | $8.75 | 4,842,560 |
| 2020-08-07 | $9.47 | $9.58 | $9.36 | $9.48 | $8.55 | 2,738,970 |
| 2020-08-06 | $9.46 | $9.51 | $9.32 | $9.46 | $8.53 | 1,908,360 |
| 2020-08-05 | $9.45 | $9.56 | $9.35 | $9.49 | $8.56 | 1,616,450 |
| 2020-08-04 | $9.51 | $9.55 | $9.39 | $9.43 | $8.50 | 2,370,700 |
| 2020-08-03 | $9.60 | $9.60 | $9.45 | $9.53 | $8.59 | 2,540,320 |
| 2020-07-31 | $9.24 | $9.75 | $9.12 | $9.48 | $8.55 | 3,779,600 |
| 2020-07-30 | $9.30 | $9.31 | $9.21 | $9.23 | $8.32 | 1,445,620 |
| 2020-07-29 | $9.45 | $9.45 | $9.21 | $9.30 | $8.38 | 1,847,800 |
| 2020-07-28 | $9.09 | $9.18 | $9.07 | $9.17 | $8.27 | 1,250,420 |
| 2020-07-27 | $9.13 | $9.16 | $9.01 | $9.05 | $8.16 | 1,419,400 |
| 2020-07-24 | $9.26 | $9.35 | $9.10 | $9.11 | $8.21 | 2,127,100 |
| 2020-07-23 | $9.40 | $9.45 | $9.16 | $9.29 | $8.38 | 2,784,200 |
| 2020-07-22 | $9.49 | $9.59 | $9.45 | $9.48 | $8.55 | 1,918,390 |
| 2020-07-21 | $9.51 | $9.55 | $9.43 | $9.49 | $8.56 | 2,133,720 |
| 2020-07-20 | $9.36 | $9.50 | $9.32 | $9.49 | $8.56 | 1,910,200 |
| 2020-07-17 | $9.18 | $9.33 | $9.13 | $9.32 | $8.40 | 2,160,890 |
| 2020-07-16 | $9.38 | $9.48 | $9.10 | $9.18 | $8.28 | 3,286,100 |
| 2020-07-15 | $9.54 | $9.60 | $9.37 | $9.40 | $8.48 | 3,606,390 |
| 2020-07-14 | $9.63 | $9.70 | $9.42 | $9.48 | $8.55 | 4,391,010 |
| 2020-07-13 | $9.41 | $9.62 | $9.40 | $9.59 | $8.65 | 4,225,220 |
| 2020-07-10 | $9.64 | $9.64 | $9.46 | $9.46 | $8.53 | 2,832,820 |
| 2020-07-09 | $9.48 | $9.64 | $9.43 | $9.60 | $8.66 | 3,639,200 |
| 2020-07-08 | $9.30 | $9.49 | $9.28 | $9.48 | $8.55 | 3,796,420 |
| 2020-07-07 | $9.54 | $9.56 | $9.28 | $9.34 | $8.42 | 4,674,810 |
| 2020-07-06 | $9.06 | $9.45 | $9.04 | $9.41 | $8.48 | 5,152,100 |
| 2020-07-03 | $8.98 | $9.09 | $8.95 | $9.06 | $8.17 | 3,203,000 |
| 2020-07-02 | $8.80 | $8.97 | $8.79 | $8.96 | $8.08 | 2,990,780 |
| 2020-07-01 | $8.80 | $8.84 | $8.77 | $8.83 | $7.96 | 1,366,000 |
| 2020-06-30 | $8.73 | $8.81 | $8.73 | $8.80 | $7.93 | 934,580 |
| 2020-06-29 | $8.84 | $8.85 | $8.72 | $8.72 | $7.86 | 1,069,800 |
| 2020-06-26 | $8.84 | $8.84 | $8.84 | $8.84 | $7.97 | 0 |
| 2020-06-25 | $8.84 | $8.84 | $8.84 | $8.84 | $7.97 | 0 |
| 2020-06-24 | $8.90 | $8.90 | $8.81 | $8.84 | $7.97 | 691,700 |
| 2020-06-23 | $8.81 | $8.91 | $8.81 | $8.86 | $7.99 | 1,435,700 |
| 2020-06-22 | $8.83 | $8.88 | $8.81 | $8.81 | $7.94 | 1,564,570 |
| 2020-06-19 | $8.90 | $8.93 | $8.83 | $8.83 | $7.96 | 1,678,710 |
| 2020-06-18 | $8.78 | $8.93 | $8.74 | $8.91 | $8.03 | 2,235,900 |
| 2020-06-17 | $8.81 | $8.83 | $8.74 | $8.78 | $7.92 | 1,300,300 |
| 2020-06-16 | $8.86 | $8.87 | $8.79 | $8.83 | $7.96 | 994,780 |
| 2020-06-15 | $8.77 | $8.88 | $8.75 | $8.78 | $7.92 | 1,113,900 |
| 2020-06-12 | $8.72 | $8.92 | $8.63 | $8.80 | $7.93 | 1,240,400 |
| 2020-06-11 | $8.98 | $9.00 | $8.81 | $8.85 | $7.98 | 1,948,300 |
| 2020-06-10 | $8.91 | $9.07 | $8.84 | $9.04 | $8.15 | 1,968,400 |
| 2020-06-09 | $8.87 | $8.92 | $8.86 | $8.90 | $8.02 | 820,430 |
| 2020-06-08 | $8.95 | $9.03 | $8.80 | $8.88 | $8.01 | 1,418,200 |
| 2020-06-05 | $9.15 | $9.19 | $8.89 | $8.95 | $8.07 | 1,813,040 |
| 2020-06-04 | $8.95 | $9.28 | $8.84 | $9.10 | $8.20 | 3,006,380 |
| 2020-06-03 | $8.93 | $8.98 | $8.88 | $8.93 | $8.05 | 1,722,200 |
| 2020-06-02 | $8.85 | $8.94 | $8.73 | $8.88 | $8.01 | 1,484,970 |
| 2020-06-01 | $8.69 | $8.91 | $8.69 | $8.85 | $7.98 | 2,368,060 |
| 2020-05-29 | $9.00 | $9.00 | $8.60 | $8.73 | $7.87 | 3,357,100 |
| 2020-05-28 | $9.79 | $9.82 | $9.65 | $9.68 | $8.14 | 3,766,820 |
| 2020-05-27 | $9.66 | $9.76 | $9.60 | $9.74 | $8.19 | 2,490,220 |
| 2020-05-26 | $9.52 | $9.66 | $9.52 | $9.64 | $8.11 | 2,159,300 |
| 2020-05-25 | $9.59 | $9.59 | $9.45 | $9.51 | $8.00 | 1,800,840 |
| 2020-05-22 | $9.51 | $9.54 | $9.38 | $9.44 | $7.94 | 1,670,830 |
| 2020-05-21 | $9.56 | $9.59 | $9.50 | $9.51 | $8.00 | 1,926,410 |
| 2020-05-20 | $9.59 | $9.60 | $9.53 | $9.56 | $8.04 | 1,764,410 |
| 2020-05-19 | $9.63 | $9.67 | $9.54 | $9.58 | $8.06 | 2,043,840 |
| 2020-05-18 | $9.73 | $9.80 | $9.59 | $9.60 | $8.07 | 1,696,600 |
| 2020-05-15 | $9.74 | $9.80 | $9.72 | $9.73 | $8.18 | 1,038,720 |
| 2020-05-14 | $9.70 | $9.78 | $9.66 | $9.78 | $8.22 | 1,461,510 |
| 2020-05-13 | $9.69 | $9.73 | $9.65 | $9.71 | $8.17 | 1,155,330 |
| 2020-05-12 | $9.70 | $9.77 | $9.67 | $9.70 | $8.16 | 664,000 |
| 2020-05-11 | $9.74 | $9.83 | $9.70 | $9.73 | $8.18 | 938,600 |
| 2020-05-08 | $9.75 | $9.75 | $9.68 | $9.75 | $8.20 | 981,200 |
| 2020-05-07 | $9.75 | $9.77 | $9.65 | $9.71 | $8.17 | 1,157,530 |
| 2020-05-06 | $9.70 | $9.75 | $9.64 | $9.74 | $8.19 | 1,117,900 |
| 2020-05-05 | $9.74 | $9.74 | $9.74 | $9.74 | $8.19 | 0 |
| 2020-05-04 | $9.74 | $9.74 | $9.74 | $9.74 | $8.19 | 0 |
| 2020-05-01 | $9.74 | $9.74 | $9.74 | $9.74 | $8.19 | 0 |
| 2020-04-30 | $9.61 | $9.76 | $9.60 | $9.74 | $8.19 | 1,474,980 |
| 2020-04-29 | $9.61 | $9.65 | $9.51 | $9.61 | $8.08 | 1,181,530 |
| 2020-04-28 | $9.81 | $9.81 | $9.47 | $9.61 | $8.08 | 2,322,470 |
| 2020-04-27 | $10.06 | $10.10 | $9.83 | $9.83 | $8.27 | 2,964,580 |
| 2020-04-24 | $10.24 | $10.28 | $10.08 | $10.11 | $8.50 | 3,278,820 |
| 2020-04-23 | $10.38 | $10.50 | $10.31 | $10.43 | $8.77 | 1,520,100 |
| 2020-04-22 | $10.28 | $10.35 | $10.22 | $10.33 | $8.69 | 873,510 |
| 2020-04-21 | $10.33 | $10.34 | $10.24 | $10.29 | $8.65 | 1,092,900 |
| 2020-04-20 | $10.43 | $10.44 | $10.32 | $10.35 | $8.70 | 962,200 |
| 2020-04-17 | $10.48 | $10.52 | $10.41 | $10.41 | $8.75 | 1,345,440 |
| 2020-04-16 | $10.86 | $10.86 | $10.41 | $10.53 | $8.85 | 2,288,280 |
| 2020-04-15 | $10.34 | $10.43 | $10.32 | $10.34 | $8.70 | 672,900 |
| 2020-04-14 | $10.36 | $10.40 | $10.27 | $10.39 | $8.74 | 813,890 |
| 2020-04-13 | $10.28 | $10.33 | $10.23 | $10.28 | $8.64 | 618,100 |
| 2020-04-10 | $10.45 | $10.45 | $10.25 | $10.30 | $8.66 | 917,600 |
| 2020-04-09 | $10.48 | $10.50 | $10.35 | $10.40 | $8.75 | 1,199,300 |
| 2020-04-08 | $10.42 | $10.48 | $10.26 | $10.42 | $8.76 | 1,390,000 |
| 2020-04-07 | $10.32 | $10.52 | $10.30 | $10.42 | $8.76 | 1,324,920 |
| 2020-04-06 | $10.24 | $10.24 | $10.24 | $10.24 | $8.61 | 0 |
| 2020-04-03 | $10.33 | $10.36 | $10.20 | $10.24 | $8.61 | 664,500 |
| 2020-04-02 | $10.20 | $10.32 | $10.17 | $10.32 | $8.68 | 586,590 |
| 2020-04-01 | $10.32 | $10.33 | $10.23 | $10.24 | $8.61 | 664,420 |
| 2020-03-31 | $10.34 | $10.36 | $10.26 | $10.32 | $8.68 | 808,200 |
| 2020-03-30 | $10.48 | $10.48 | $10.25 | $10.30 | $8.66 | 1,439,300 |
| 2020-03-27 | $10.41 | $10.65 | $10.37 | $10.50 | $8.83 | 1,849,790 |
| 2020-03-26 | $10.33 | $10.41 | $10.31 | $10.34 | $8.70 | 854,500 |
| 2020-03-25 | $10.39 | $10.42 | $10.30 | $10.39 | $8.74 | 1,407,980 |
| 2020-03-24 | $10.22 | $10.28 | $10.15 | $10.26 | $8.63 | 1,125,510 |
| 2020-03-23 | $10.17 | $10.22 | $10.08 | $10.14 | $8.53 | 1,210,900 |
| 2020-03-20 | $10.26 | $10.34 | $10.19 | $10.31 | $8.67 | 1,536,600 |
| 2020-03-19 | $10.39 | $10.45 | $10.10 | $10.18 | $8.56 | 3,417,230 |
| 2020-03-18 | $10.62 | $10.69 | $10.33 | $10.36 | $8.71 | 2,489,800 |
| 2020-03-17 | $10.71 | $10.89 | $10.43 | $10.56 | $8.88 | 3,225,840 |
| 2020-03-16 | $10.96 | $11.09 | $10.66 | $10.70 | $9.00 | 2,845,600 |
| 2020-03-13 | $10.70 | $11.20 | $10.39 | $10.88 | $9.15 | 3,497,800 |
| 2020-03-12 | $10.98 | $11.28 | $10.92 | $11.04 | $9.28 | 3,693,000 |
| 2020-03-11 | $10.93 | $11.36 | $10.87 | $11.09 | $9.33 | 3,297,910 |
| 2020-03-10 | $10.68 | $10.93 | $10.64 | $10.93 | $9.19 | 2,259,810 |
| 2020-03-09 | $11.04 | $11.11 | $10.85 | $10.85 | $9.12 | 2,697,120 |
| 2020-03-06 | $11.11 | $11.22 | $11.04 | $11.17 | $9.39 | 2,286,710 |
| 2020-03-05 | $11.06 | $11.14 | $11.00 | $11.14 | $9.37 | 2,576,800 |
| 2020-03-04 | $10.91 | $11.00 | $10.89 | $11.00 | $9.25 | 1,311,410 |
| 2020-03-03 | $10.87 | $10.98 | $10.84 | $10.97 | $9.22 | 2,427,520 |
| 2020-03-02 | $10.63 | $10.87 | $10.63 | $10.83 | $9.11 | 1,821,020 |
| 2020-02-28 | $10.70 | $10.75 | $10.58 | $10.60 | $8.91 | 2,031,720 |
| 2020-02-27 | $10.78 | $10.91 | $10.75 | $10.81 | $9.09 | 1,266,300 |
| 2020-02-26 | $10.66 | $10.90 | $10.63 | $10.79 | $9.07 | 1,852,590 |
| 2020-02-25 | $10.84 | $10.84 | $10.63 | $10.79 | $9.07 | 2,535,070 |
| 2020-02-24 | $11.10 | $11.10 | $10.92 | $10.96 | $9.22 | 2,031,400 |
| 2020-02-21 | $11.12 | $11.17 | $11.03 | $11.10 | $9.33 | 1,712,530 |
| 2020-02-20 | $10.95 | $11.16 | $10.90 | $11.15 | $9.38 | 2,605,140 |
| 2020-02-19 | $10.97 | $11.04 | $10.87 | $10.93 | $9.19 | 1,702,090 |
| 2020-02-18 | $10.87 | $11.02 | $10.83 | $10.96 | $9.22 | 2,225,210 |
| 2020-02-17 | $10.73 | $10.89 | $10.69 | $10.87 | $9.14 | 2,337,750 |
| 2020-02-14 | $10.66 | $10.73 | $10.63 | $10.68 | $8.98 | 1,036,800 |
| 2020-02-13 | $10.89 | $10.89 | $10.66 | $10.70 | $9.00 | 1,755,880 |
| 2020-02-12 | $10.79 | $10.93 | $10.76 | $10.89 | $9.16 | 1,430,970 |
| 2020-02-11 | $10.94 | $10.96 | $10.79 | $10.80 | $9.08 | 1,900,470 |
| 2020-02-10 | $10.74 | $10.88 | $10.67 | $10.87 | $9.14 | 1,916,390 |
| 2020-02-07 | $10.66 | $10.76 | $10.60 | $10.73 | $9.02 | 1,572,320 |
| 2020-02-06 | $10.70 | $10.78 | $10.61 | $10.74 | $9.03 | 1,986,300 |
| 2020-02-05 | $10.52 | $10.75 | $10.45 | $10.70 | $9.00 | 2,207,300 |
| 2020-02-04 | $10.26 | $10.56 | $10.26 | $10.54 | $8.86 | 2,340,100 |
| 2020-02-03 | $10.26 | $10.59 | $10.26 | $10.26 | $8.63 | 5,456,700 |
| 2020-01-31 | $11.40 | $11.40 | $11.40 | $11.40 | $9.59 | 0 |
| 2020-01-30 | $11.40 | $11.40 | $11.40 | $11.40 | $9.59 | 0 |
| 2020-01-29 | $11.40 | $11.40 | $11.40 | $11.40 | $9.59 | 0 |
| 2020-01-28 | $11.40 | $11.40 | $11.40 | $11.40 | $9.59 | 0 |
| 2020-01-27 | $11.40 | $11.40 | $11.40 | $11.40 | $9.59 | 0 |
| 2020-01-24 | $11.40 | $11.40 | $11.40 | $11.40 | $9.59 | 0 |
| 2020-01-23 | $11.56 | $11.65 | $11.35 | $11.40 | $9.59 | 2,638,800 |
| 2020-01-22 | $11.56 | $11.60 | $11.38 | $11.55 | $9.71 | 2,222,120 |
| 2020-01-21 | $11.70 | $11.70 | $11.59 | $11.59 | $9.75 | 1,556,370 |
| 2020-01-20 | $11.64 | $11.72 | $11.58 | $11.70 | $9.84 | 2,110,140 |
| 2020-01-17 | $11.93 | $11.94 | $11.60 | $11.64 | $9.79 | 4,157,340 |
| 2020-01-16 | $12.14 | $12.14 | $11.81 | $11.84 | $9.96 | 3,507,410 |
| 2020-01-15 | $12.07 | $12.20 | $11.92 | $12.00 | $10.09 | 4,164,480 |
| 2020-01-14 | $12.03 | $12.28 | $11.75 | $12.07 | $10.15 | 5,650,080 |
| 2020-01-13 | $12.33 | $12.58 | $11.87 | $12.03 | $10.12 | 11,472,010 |
| 2020-01-10 | $11.40 | $11.56 | $11.37 | $11.56 | $9.72 | 2,795,180 |
| 2020-01-09 | $11.37 | $11.43 | $11.32 | $11.39 | $9.58 | 1,962,150 |
| 2020-01-08 | $11.38 | $11.42 | $11.29 | $11.32 | $9.52 | 2,344,870 |
| 2020-01-07 | $11.46 | $11.46 | $11.32 | $11.42 | $9.60 | 3,093,300 |
| 2020-01-06 | $11.47 | $11.50 | $11.38 | $11.42 | $9.60 | 2,230,810 |
| 2020-01-03 | $11.51 | $11.55 | $11.39 | $11.48 | $9.65 | 2,712,140 |
| 2020-01-02 | $11.47 | $11.55 | $11.43 | $11.51 | $9.68 | 3,408,190 |
| 2020-01-01 | $11.44 | $11.44 | $11.44 | $11.44 | $9.62 | 0 |
| 2019-12-31 | $11.33 | $11.45 | $11.30 | $11.44 | $9.62 | 2,175,480 |
| 2019-12-30 | $11.24 | $11.35 | $11.18 | $11.33 | $9.53 | 1,829,950 |
| 2019-12-27 | $11.36 | $11.43 | $11.27 | $11.27 | $9.48 | 2,350,030 |
| 2019-12-26 | $11.33 | $11.35 | $11.26 | $11.34 | $9.54 | 1,151,400 |
| 2019-12-25 | $11.27 | $11.33 | $11.22 | $11.33 | $9.53 | 1,685,660 |
| 2019-12-24 | $11.26 | $11.30 | $11.19 | $11.29 | $9.49 | 1,565,090 |
| 2019-12-23 | $11.34 | $11.39 | $11.24 | $11.25 | $9.46 | 1,627,290 |
| 2019-12-20 | $11.44 | $11.46 | $11.34 | $11.34 | $9.54 | 1,562,310 |
| 2019-12-19 | $11.40 | $11.45 | $11.35 | $11.44 | $9.62 | 1,587,500 |
| 2019-12-18 | $11.48 | $11.55 | $11.37 | $11.39 | $9.58 | 1,976,340 |
| 2019-12-17 | $11.57 | $11.66 | $11.45 | $11.51 | $9.68 | 3,684,400 |
| 2019-12-16 | $11.54 | $11.60 | $11.45 | $11.54 | $9.70 | 2,503,400 |
| 2019-12-13 | $11.46 | $11.60 | $11.37 | $11.57 | $9.73 | 3,905,130 |
| 2019-12-12 | $11.29 | $11.48 | $11.25 | $11.45 | $9.63 | 3,935,090 |
| 2019-12-11 | $11.18 | $11.31 | $11.15 | $11.29 | $9.49 | 1,862,580 |
| 2019-12-10 | $11.14 | $11.20 | $11.10 | $11.19 | $9.41 | 1,104,000 |
| 2019-12-09 | $11.13 | $11.15 | $11.08 | $11.13 | $9.36 | 752,110 |
| 2019-12-06 | $11.08 | $11.12 | $11.05 | $11.12 | $9.35 | 910,390 |
| 2019-12-05 | $11.06 | $11.10 | $11.04 | $11.07 | $9.31 | 689,400 |
| 2019-12-04 | $11.06 | $11.07 | $11.02 | $11.07 | $9.31 | 797,370 |
| 2019-12-03 | $11.01 | $11.05 | $11.00 | $11.04 | $9.28 | 692,060 |
| 2019-12-02 | $11.05 | $11.06 | $11.01 | $11.05 | $9.29 | 655,200 |
| 2019-11-29 | $11.06 | $11.06 | $11.00 | $11.05 | $9.29 | 659,380 |
| 2019-11-28 | $11.11 | $11.11 | $11.01 | $11.03 | $9.28 | 723,710 |
| 2019-11-27 | $11.13 | $11.13 | $11.04 | $11.08 | $9.32 | 955,600 |
| 2019-11-26 | $11.14 | $11.15 | $11.07 | $11.08 | $9.32 | 872,600 |
| 2019-11-25 | $10.99 | $11.14 | $10.98 | $11.13 | $9.36 | 1,386,320 |
| 2019-11-22 | $11.06 | $11.08 | $10.97 | $10.98 | $9.23 | 1,030,300 |
| 2019-11-21 | $10.98 | $11.05 | $10.93 | $11.05 | $9.29 | 999,360 |
| 2019-11-20 | $11.00 | $11.03 | $10.97 | $11.00 | $9.25 | 644,010 |
| 2019-11-19 | $10.95 | $11.03 | $10.95 | $11.03 | $9.28 | 999,900 |
| 2019-11-18 | $10.88 | $11.00 | $10.86 | $11.00 | $9.25 | 688,900 |
| 2019-11-15 | $11.05 | $11.05 | $10.86 | $10.87 | $9.14 | 1,070,500 |
| 2019-11-14 | $10.88 | $11.05 | $10.87 | $11.01 | $9.26 | 1,466,610 |
| 2019-11-13 | $10.88 | $10.95 | $10.87 | $10.93 | $9.19 | 512,400 |
| 2019-11-12 | $10.88 | $10.95 | $10.84 | $10.91 | $9.17 | 624,600 |
| 2019-11-11 | $10.90 | $10.96 | $10.85 | $10.88 | $9.15 | 1,409,120 |
| 2019-11-08 | $10.96 | $11.04 | $10.95 | $10.96 | $9.22 | 1,051,840 |
| 2019-11-07 | $10.93 | $10.96 | $10.91 | $10.96 | $9.22 | 636,600 |
| 2019-11-06 | $10.97 | $11.03 | $10.93 | $10.95 | $9.21 | 917,800 |
| 2019-11-05 | $10.98 | $10.99 | $10.90 | $10.96 | $9.22 | 861,200 |
| 2019-11-04 | $10.94 | $10.98 | $10.91 | $10.97 | $9.22 | 1,075,400 |
| 2019-11-01 | $10.96 | $10.96 | $10.82 | $10.93 | $9.19 | 1,862,800 |
| 2019-10-31 | $11.08 | $11.11 | $10.98 | $10.98 | $9.23 | 1,453,300 |
| 2019-10-30 | $11.07 | $11.11 | $11.06 | $11.08 | $9.32 | 919,100 |
| 2019-10-29 | $11.19 | $11.20 | $11.10 | $11.10 | $9.33 | 1,292,040 |
| 2019-10-28 | $11.12 | $11.19 | $11.08 | $11.19 | $9.41 | 1,528,930 |
| 2019-10-25 | $11.23 | $11.25 | $11.06 | $11.15 | $9.38 | 2,616,320 |
| 2019-10-24 | $11.21 | $11.33 | $11.21 | $11.31 | $9.51 | 1,262,860 |
| 2019-10-23 | $11.22 | $11.28 | $11.18 | $11.25 | $9.46 | 979,600 |
| 2019-10-22 | $11.18 | $11.26 | $11.15 | $11.26 | $9.47 | 1,960,400 |
| 2019-10-21 | $11.17 | $11.21 | $11.15 | $11.18 | $9.40 | 666,500 |
| 2019-10-18 | $11.24 | $11.28 | $11.15 | $11.17 | $9.39 | 1,344,880 |
| 2019-10-17 | $11.26 | $11.26 | $11.22 | $11.24 | $9.45 | 674,660 |
| 2019-10-16 | $11.29 | $11.33 | $11.22 | $11.23 | $9.44 | 1,176,160 |
| 2019-10-15 | $11.39 | $11.39 | $11.28 | $11.29 | $9.49 | 955,000 |
| 2019-10-14 | $11.30 | $11.40 | $11.30 | $11.38 | $9.57 | 2,004,800 |
| 2019-10-11 | $11.27 | $11.32 | $11.25 | $11.27 | $9.48 | 1,228,900 |
| 2019-10-10 | $11.28 | $11.30 | $11.23 | $11.30 | $9.50 | 1,179,700 |
| 2019-10-09 | $11.20 | $11.28 | $11.18 | $11.28 | $9.49 | 942,830 |
| 2019-10-08 | $11.23 | $11.24 | $11.18 | $11.21 | $9.43 | 549,900 |
| 2019-10-07 | $11.19 | $11.19 | $11.19 | $11.19 | $9.41 | 0 |
| 2019-10-04 | $11.19 | $11.19 | $11.19 | $11.19 | $9.41 | 0 |
| 2019-10-03 | $11.19 | $11.19 | $11.19 | $11.19 | $9.41 | 0 |
| 2019-10-02 | $11.19 | $11.19 | $11.19 | $11.19 | $9.41 | 0 |
| 2019-10-01 | $11.19 | $11.19 | $11.19 | $11.19 | $9.41 | 0 |
| 2019-09-30 | $11.20 | $11.25 | $11.16 | $11.19 | $9.41 | 1,037,670 |
| 2019-09-27 | $11.19 | $11.21 | $11.13 | $11.20 | $9.42 | 1,269,710 |
| 2019-09-26 | $11.38 | $11.39 | $11.15 | $11.15 | $9.38 | 3,223,900 |
| 2019-09-25 | $11.43 | $11.44 | $11.31 | $11.34 | $9.54 | 1,705,400 |
| 2019-09-24 | $11.46 | $11.46 | $11.37 | $11.42 | $9.60 | 1,270,760 |
| 2019-09-23 | $11.44 | $11.51 | $11.35 | $11.46 | $9.64 | 2,238,110 |
| 2019-09-20 | $11.45 | $11.49 | $11.42 | $11.44 | $9.62 | 1,148,400 |
| 2019-09-19 | $11.44 | $11.46 | $11.37 | $11.45 | $9.63 | 1,406,500 |
| 2019-09-18 | $11.40 | $11.53 | $11.37 | $11.43 | $9.61 | 2,215,300 |
| 2019-09-17 | $11.64 | $11.68 | $11.35 | $11.40 | $9.59 | 3,568,600 |
| 2019-09-16 | $11.68 | $11.72 | $11.60 | $11.66 | $9.81 | 2,741,500 |
| 2019-09-13 | $11.67 | $11.67 | $11.67 | $11.67 | $9.81 | 0 |
| 2019-09-12 | $11.63 | $11.73 | $11.59 | $11.67 | $9.81 | 2,234,990 |
| 2019-09-11 | $11.64 | $11.68 | $11.60 | $11.63 | $9.78 | 1,829,960 |
| 2019-09-10 | $11.63 | $11.65 | $11.53 | $11.64 | $9.79 | 2,160,500 |
| 2019-09-09 | $11.62 | $11.68 | $11.55 | $11.63 | $9.78 | 2,675,060 |
| 2019-09-06 | $11.61 | $11.62 | $11.50 | $11.55 | $9.71 | 1,394,260 |
| 2019-09-05 | $11.49 | $11.64 | $11.49 | $11.55 | $9.71 | 3,618,480 |
| 2019-09-04 | $11.39 | $11.46 | $11.35 | $11.46 | $9.64 | 1,599,100 |
| 2019-09-03 | $11.42 | $11.43 | $11.35 | $11.39 | $9.58 | 1,072,800 |
| 2019-09-02 | $11.35 | $11.47 | $11.28 | $11.42 | $9.60 | 2,576,250 |
| 2019-08-30 | $11.46 | $11.53 | $11.28 | $11.30 | $9.50 | 2,138,300 |
| 2019-08-29 | $11.49 | $11.49 | $11.43 | $11.44 | $9.62 | 922,480 |
| 2019-08-28 | $11.49 | $11.49 | $11.38 | $11.46 | $9.64 | 1,958,200 |
| 2019-08-27 | $11.40 | $11.51 | $11.39 | $11.49 | $9.66 | 2,055,750 |
| 2019-08-26 | $11.47 | $11.48 | $11.32 | $11.36 | $9.55 | 3,274,920 |
| 2019-08-23 | $11.72 | $11.75 | $11.57 | $11.60 | $9.75 | 2,102,420 |
| 2019-08-22 | $11.82 | $11.85 | $11.63 | $11.76 | $9.89 | 2,323,200 |
| 2019-08-21 | $12.04 | $12.04 | $11.75 | $11.82 | $9.94 | 2,264,670 |
| 2019-08-20 | $11.90 | $12.05 | $11.88 | $11.96 | $10.06 | 2,353,820 |
| 2019-08-19 | $11.69 | $11.90 | $11.63 | $11.86 | $9.97 | 1,496,600 |
| 2019-08-16 | $11.62 | $11.69 | $11.52 | $11.62 | $9.77 | 1,046,770 |
| 2019-08-15 | $11.40 | $11.62 | $11.40 | $11.57 | $9.73 | 1,561,900 |
| 2019-08-14 | $11.65 | $11.69 | $11.61 | $11.65 | $9.80 | 1,062,900 |
| 2019-08-13 | $11.64 | $11.66 | $11.52 | $11.58 | $9.74 | 826,500 |
| 2019-08-12 | $11.64 | $11.72 | $11.53 | $11.68 | $9.82 | 1,174,300 |
| 2019-08-09 | $11.70 | $11.80 | $11.52 | $11.55 | $9.71 | 1,125,310 |
| 2019-08-08 | $11.71 | $11.78 | $11.65 | $11.68 | $9.82 | 913,900 |
| 2019-08-07 | $11.61 | $11.74 | $11.60 | $11.72 | $9.86 | 1,963,200 |
| 2019-08-06 | $11.71 | $11.79 | $11.40 | $11.51 | $9.68 | 2,201,820 |
| 2019-08-05 | $11.80 | $11.93 | $11.76 | $11.83 | $9.95 | 1,510,790 |
| 2019-08-02 | $11.88 | $11.89 | $11.76 | $11.87 | $9.98 | 1,773,400 |
| 2019-08-01 | $11.93 | $12.07 | $11.86 | $12.00 | $10.09 | 1,828,200 |
| 2019-07-31 | $11.95 | $12.04 | $11.88 | $11.95 | $10.05 | 1,958,480 |
| 2019-07-30 | $11.91 | $11.98 | $11.89 | $11.97 | $10.07 | 1,597,720 |
| 2019-07-29 | $11.83 | $11.90 | $11.81 | $11.89 | $10.00 | 1,441,110 |
| 2019-07-26 | $11.75 | $11.86 | $11.66 | $11.85 | $9.96 | 1,793,070 |
| 2019-07-25 | $11.82 | $11.84 | $11.73 | $11.76 | $9.89 | 1,991,800 |
| 2019-07-24 | $11.78 | $11.88 | $11.72 | $11.79 | $9.91 | 2,564,200 |
| 2019-07-23 | $11.80 | $11.83 | $11.67 | $11.76 | $9.89 | 1,873,600 |
| 2019-07-22 | $12.01 | $12.08 | $11.67 | $11.73 | $9.86 | 2,698,400 |
| 2019-07-19 | $12.05 | $12.14 | $12.00 | $12.01 | $10.10 | 1,914,460 |
| 2019-07-18 | $12.22 | $12.22 | $12.01 | $12.02 | $10.11 | 1,795,200 |
| 2019-07-17 | $12.18 | $12.30 | $12.11 | $12.26 | $10.31 | 1,754,700 |
| 2019-07-16 | $12.13 | $12.17 | $12.06 | $12.16 | $10.23 | 1,050,630 |
| 2019-07-15 | $12.15 | $12.18 | $11.96 | $12.12 | $10.19 | 1,410,590 |
| 2019-07-12 | $12.10 | $12.17 | $12.08 | $12.12 | $10.19 | 847,040 |
| 2019-07-11 | $12.26 | $12.28 | $12.07 | $12.08 | $10.16 | 1,777,080 |
| 2019-07-10 | $12.12 | $12.50 | $12.02 | $12.28 | $10.33 | 1,693,540 |
| 2019-07-09 | $12.19 | $12.27 | $12.08 | $12.14 | $10.21 | 1,532,230 |
| 2019-07-08 | $12.38 | $12.43 | $12.16 | $12.27 | $10.32 | 2,224,400 |
| 2019-07-05 | $12.36 | $12.42 | $12.31 | $12.38 | $10.41 | 921,350 |
| 2019-07-04 | $12.37 | $12.44 | $12.27 | $12.35 | $10.39 | 1,500,530 |
| 2019-07-03 | $12.51 | $12.56 | $12.28 | $12.35 | $10.39 | 1,938,330 |
| 2019-07-02 | $12.40 | $12.57 | $12.39 | $12.51 | $10.52 | 2,596,850 |
| 2019-07-01 | $12.44 | $12.50 | $12.35 | $12.40 | $10.43 | 2,420,500 |
| 2019-06-28 | $12.33 | $12.43 | $12.31 | $12.32 | $10.36 | 1,670,990 |
| 2019-06-27 | $12.20 | $12.42 | $12.20 | $12.36 | $10.39 | 2,344,850 |
| 2019-06-26 | $12.11 | $12.37 | $12.05 | $12.23 | $10.28 | 1,859,700 |
| 2019-06-25 | $12.23 | $12.26 | $12.06 | $12.14 | $10.21 | 2,204,970 |
| 2019-06-24 | $12.20 | $12.28 | $12.14 | $12.19 | $10.25 | 1,841,500 |
| 2019-06-21 | $12.14 | $12.36 | $12.11 | $12.24 | $10.29 | 3,454,250 |
| 2019-06-20 | $12.03 | $12.16 | $11.92 | $12.12 | $10.19 | 2,534,330 |
| 2019-06-19 | $12.04 | $12.12 | $11.98 | $12.00 | $10.09 | 2,809,660 |
| 2019-06-18 | $11.95 | $11.97 | $11.75 | $11.94 | $10.04 | 2,405,100 |
| 2019-06-17 | $12.00 | $12.04 | $11.86 | $11.94 | $10.04 | 1,906,090 |
| 2019-06-14 | $12.12 | $12.17 | $11.99 | $11.99 | $10.08 | 1,577,500 |
| 2019-06-13 | $12.07 | $12.11 | $11.98 | $12.09 | $10.17 | 1,759,970 |
| 2019-06-12 | $12.31 | $12.37 | $12.00 | $12.06 | $10.14 | 4,488,330 |
| 2019-06-11 | $12.09 | $12.39 | $12.07 | $12.39 | $10.42 | 3,555,310 |
| 2019-06-10 | $12.24 | $12.25 | $11.95 | $12.11 | $10.18 | 1,845,800 |
| 2019-06-07 | $12.15 | $12.15 | $12.15 | $12.15 | $10.22 | 0 |
| 2019-06-06 | $12.46 | $12.60 | $12.12 | $12.15 | $10.22 | 2,406,310 |
| 2019-06-05 | $12.61 | $12.64 | $12.46 | $12.46 | $10.48 | 2,535,700 |
| 2019-06-04 | $12.98 | $12.98 | $12.41 | $12.55 | $10.55 | 5,884,240 |
| 2019-06-03 | $14.46 | $14.49 | $14.24 | $14.25 | $11.14 | 6,398,120 |
| 2019-05-31 | $14.50 | $14.58 | $14.40 | $14.42 | $11.27 | 3,919,830 |
| 2019-05-30 | $14.38 | $14.49 | $14.29 | $14.48 | $11.32 | 3,311,830 |
| 2019-05-29 | $14.32 | $14.48 | $14.23 | $14.41 | $11.27 | 4,059,390 |
| 2019-05-28 | $14.23 | $14.30 | $14.07 | $14.21 | $11.11 | 2,105,910 |
| 2019-05-27 | $14.10 | $14.28 | $13.75 | $14.27 | $11.16 | 2,477,700 |
| 2019-05-24 | $13.91 | $14.30 | $13.91 | $14.11 | $11.03 | 1,968,100 |
| 2019-05-23 | $14.10 | $14.16 | $13.83 | $14.05 | $10.98 | 3,065,830 |
| 2019-05-22 | $13.94 | $14.17 | $13.85 | $14.15 | $11.06 | 3,404,900 |
| 2019-05-21 | $13.60 | $13.94 | $13.60 | $13.90 | $10.87 | 2,519,000 |
| 2019-05-20 | $13.67 | $13.75 | $13.50 | $13.68 | $10.69 | 1,589,360 |
| 2019-05-17 | $13.89 | $13.96 | $13.67 | $13.70 | $10.71 | 2,889,720 |
| 2019-05-16 | $13.85 | $13.99 | $13.75 | $13.92 | $10.88 | 2,442,720 |
| 2019-05-15 | $13.69 | $13.81 | $13.63 | $13.78 | $10.77 | 3,844,720 |
| 2019-05-14 | $13.63 | $13.83 | $13.57 | $13.58 | $10.62 | 3,784,300 |
| 2019-05-13 | $13.58 | $13.92 | $13.58 | $13.71 | $10.72 | 4,168,090 |
| 2019-05-10 | $13.66 | $13.79 | $13.50 | $13.71 | $10.72 | 2,696,500 |
| 2019-05-09 | $13.51 | $13.75 | $13.46 | $13.58 | $10.62 | 3,789,790 |
| 2019-05-08 | $13.40 | $13.85 | $13.28 | $13.60 | $10.63 | 2,878,060 |
| 2019-05-07 | $13.40 | $13.62 | $13.40 | $13.55 | $10.59 | 2,560,080 |
| 2019-05-06 | $13.89 | $13.89 | $13.24 | $13.35 | $10.44 | 4,662,890 |
| 2019-05-03 | $14.10 | $14.10 | $14.10 | $14.10 | $11.02 | 0 |
| 2019-05-02 | $14.10 | $14.10 | $14.10 | $14.10 | $11.02 | 0 |
| 2019-05-01 | $14.10 | $14.10 | $14.10 | $14.10 | $11.02 | 0 |
| 2019-04-30 | $13.90 | $14.10 | $13.90 | $14.10 | $11.02 | 2,838,600 |
| 2019-04-29 | $14.03 | $14.13 | $13.88 | $13.90 | $10.87 | 3,720,430 |
| 2019-04-26 | $14.06 | $14.20 | $13.90 | $14.03 | $10.97 | 3,704,440 |
| 2019-04-25 | $14.70 | $14.77 | $14.09 | $14.18 | $11.09 | 6,819,690 |
| 2019-04-24 | $14.62 | $14.75 | $14.38 | $14.75 | $11.53 | 4,116,800 |
| 2019-04-23 | $14.40 | $14.86 | $14.40 | $14.53 | $11.36 | 6,311,630 |
| 2019-04-22 | $14.47 | $14.63 | $14.38 | $14.44 | $11.29 | 3,295,940 |
| 2019-04-19 | $14.32 | $14.50 | $14.23 | $14.49 | $11.33 | 3,166,640 |
| 2019-04-18 | $14.38 | $14.52 | $14.31 | $14.32 | $11.19 | 3,229,370 |
| 2019-04-17 | $14.43 | $14.49 | $14.35 | $14.37 | $11.23 | 2,465,500 |
| 2019-04-16 | $14.15 | $14.49 | $14.04 | $14.45 | $11.30 | 3,068,690 |
| 2019-04-15 | $14.19 | $14.47 | $14.12 | $14.18 | $11.09 | 3,421,400 |
| 2019-04-12 | $14.12 | $14.19 | $14.03 | $14.09 | $11.01 | 2,174,410 |
| 2019-04-11 | $14.43 | $14.45 | $14.09 | $14.10 | $11.02 | 2,849,990 |
| 2019-04-10 | $14.35 | $14.52 | $14.27 | $14.44 | $11.29 | 3,227,300 |
| 2019-04-09 | $14.54 | $14.54 | $14.33 | $14.42 | $11.27 | 3,316,780 |
| 2019-04-08 | $14.51 | $14.63 | $14.33 | $14.55 | $11.37 | 4,568,940 |
| 2019-04-05 | $14.45 | $14.45 | $14.45 | $14.45 | $11.30 | 0 |
| 2019-04-04 | $14.52 | $14.74 | $14.37 | $14.45 | $11.30 | 6,166,640 |
| 2019-04-03 | $14.33 | $14.57 | $14.30 | $14.50 | $11.34 | 5,269,390 |
| 2019-04-02 | $14.50 | $14.53 | $14.30 | $14.39 | $11.25 | 4,520,520 |
| 2019-04-01 | $14.27 | $14.57 | $14.16 | $14.54 | $11.37 | 8,297,550 |
| 2019-03-29 | $13.76 | $14.28 | $13.55 | $14.28 | $11.16 | 8,293,280 |
| 2019-03-28 | $14.07 | $14.07 | $13.71 | $13.74 | $10.74 | 3,716,890 |
| 2019-03-27 | $14.00 | $14.11 | $13.69 | $14.07 | $11.00 | 4,998,680 |
| 2019-03-26 | $14.03 | $14.14 | $13.80 | $13.86 | $10.84 | 5,201,260 |
| 2019-03-25 | $13.64 | $14.29 | $13.64 | $14.03 | $10.97 | 7,530,530 |
| 2019-03-22 | $13.70 | $13.86 | $13.63 | $13.85 | $10.83 | 5,797,250 |
| 2019-03-21 | $13.55 | $13.80 | $13.55 | $13.70 | $10.71 | 5,007,880 |
| 2019-03-20 | $13.62 | $13.71 | $13.42 | $13.55 | $10.59 | 5,207,600 |
| 2019-03-19 | $13.78 | $13.90 | $13.56 | $13.63 | $10.66 | 5,036,720 |
| 2019-03-18 | $13.56 | $13.83 | $13.48 | $13.78 | $10.77 | 4,452,780 |
| 2019-03-15 | $13.40 | $13.56 | $13.39 | $13.48 | $10.54 | 3,037,430 |
| 2019-03-14 | $13.51 | $13.69 | $13.27 | $13.33 | $10.42 | 3,985,900 |
| 2019-03-13 | $13.83 | $13.83 | $13.49 | $13.55 | $10.59 | 4,848,680 |
| 2019-03-12 | $13.71 | $13.98 | $13.61 | $13.85 | $10.83 | 8,995,770 |
| 2019-03-11 | $13.48 | $13.65 | $13.42 | $13.65 | $10.67 | 5,331,350 |
| 2019-03-08 | $13.91 | $13.93 | $13.51 | $13.51 | $10.56 | 6,015,410 |
| 2019-03-07 | $13.99 | $14.04 | $13.86 | $14.03 | $10.97 | 6,950,420 |
| 2019-03-06 | $13.86 | $14.02 | $13.77 | $14.00 | $10.94 | 6,826,620 |
| 2019-03-05 | $13.83 | $13.83 | $13.53 | $13.79 | $10.78 | 4,997,710 |
| 2019-03-04 | $13.80 | $14.11 | $13.77 | $13.80 | $10.79 | 5,495,600 |
| 2019-03-01 | $13.80 | $13.80 | $13.67 | $13.75 | $10.75 | 2,332,660 |
| 2019-02-28 | $13.74 | $13.85 | $13.65 | $13.74 | $10.74 | 2,229,510 |
| 2019-02-27 | $14.00 | $14.02 | $13.68 | $13.74 | $10.74 | 3,634,600 |
| 2019-02-26 | $13.87 | $14.10 | $13.66 | $13.99 | $10.94 | 4,280,990 |
| 2019-02-25 | $13.44 | $13.86 | $13.35 | $13.86 | $10.84 | 3,938,250 |
| 2019-02-22 | $13.22 | $13.34 | $13.18 | $13.34 | $10.43 | 1,453,400 |
| 2019-02-21 | $13.27 | $13.41 | $13.18 | $13.24 | $10.35 | 1,739,630 |
| 2019-02-20 | $13.43 | $13.45 | $13.14 | $13.27 | $10.37 | 2,009,480 |
| 2019-02-19 | $13.42 | $13.45 | $13.31 | $13.44 | $10.51 | 1,773,470 |
| 2019-02-18 | $13.26 | $13.49 | $13.24 | $13.42 | $10.49 | 2,605,970 |
| 2019-02-15 | $13.21 | $13.29 | $13.14 | $13.20 | $10.32 | 1,566,210 |
| 2019-02-14 | $13.15 | $13.27 | $13.14 | $13.21 | $10.33 | 1,549,630 |
| 2019-02-13 | $13.13 | $13.23 | $13.02 | $13.21 | $10.33 | 2,475,560 |
| 2019-02-12 | $13.08 | $13.20 | $13.04 | $13.06 | $10.21 | 2,434,590 |
| 2019-02-11 | $12.83 | $13.05 | $12.75 | $13.02 | $10.18 | 1,192,660 |
| 2019-02-08 | $12.83 | $12.83 | $12.83 | $12.83 | $10.03 | 0 |
| 2019-02-07 | $12.83 | $12.83 | $12.83 | $12.83 | $10.03 | 0 |
| 2019-02-06 | $12.83 | $12.83 | $12.83 | $12.83 | $10.03 | 0 |
| 2019-02-05 | $12.83 | $12.83 | $12.83 | $12.83 | $10.03 | 0 |
| 2019-02-04 | $12.83 | $12.83 | $12.83 | $12.83 | $10.03 | 0 |
| 2019-02-01 | $12.60 | $12.91 | $12.55 | $12.83 | $10.03 | 1,093,880 |
| 2019-01-31 | $12.80 | $12.93 | $12.56 | $12.65 | $9.89 | 1,093,100 |
| 2019-01-30 | $12.71 | $12.86 | $12.67 | $12.71 | $9.94 | 1,251,500 |
| 2019-01-29 | $13.02 | $13.02 | $12.78 | $12.81 | $10.01 | 1,034,150 |
| 2019-01-28 | $13.12 | $13.18 | $12.92 | $12.95 | $10.12 | 1,500,100 |
| 2019-01-25 | $13.15 | $13.17 | $13.05 | $13.06 | $10.21 | 1,186,190 |
| 2019-01-24 | $13.14 | $13.16 | $13.03 | $13.13 | $10.26 | 821,180 |
| 2019-01-23 | $13.08 | $13.21 | $13.05 | $13.08 | $10.23 | 1,396,900 |
| 2019-01-22 | $13.23 | $13.23 | $13.08 | $13.13 | $10.26 | 1,100,590 |
| 2019-01-21 | $13.15 | $13.30 | $13.10 | $13.15 | $10.28 | 1,630,400 |
| 2019-01-18 | $13.01 | $13.18 | $12.95 | $13.12 | $10.26 | 912,350 |
| 2019-01-17 | $13.03 | $13.15 | $12.99 | $13.01 | $10.17 | 803,900 |
| 2019-01-16 | $13.09 | $13.16 | $12.98 | $13.03 | $10.19 | 1,116,650 |
| 2019-01-15 | $13.10 | $13.18 | $13.08 | $13.10 | $10.24 | 1,017,790 |
| 2019-01-14 | $13.03 | $13.15 | $13.01 | $13.13 | $10.26 | 960,060 |
| 2019-01-11 | $12.96 | $13.04 | $12.87 | $12.99 | $10.15 | 773,110 |
| 2019-01-10 | $12.95 | $13.05 | $12.88 | $12.92 | $10.10 | 583,600 |
| 2019-01-09 | $13.04 | $13.18 | $12.90 | $12.92 | $10.10 | 1,296,820 |
| 2019-01-08 | $12.72 | $13.17 | $12.70 | $13.14 | $10.27 | 2,493,890 |
| 2019-01-07 | $13.05 | $13.19 | $12.62 | $12.73 | $9.95 | 5,197,230 |
| 2019-01-04 | $13.65 | $13.70 | $12.85 | $13.08 | $10.23 | 2,983,800 |
| 2019-01-03 | $13.10 | $13.24 | $13.02 | $13.03 | $10.19 | 1,566,300 |
| 2019-01-02 | $13.18 | $13.25 | $12.86 | $13.05 | $10.20 | 1,343,550 |
| 2019-01-01 | $13.25 | $13.25 | $13.25 | $13.25 | $10.36 | 0 |
| 2018-12-31 | $13.25 | $13.25 | $13.25 | $13.25 | $10.36 | 0 |
| 2018-12-28 | $12.93 | $13.28 | $12.80 | $13.25 | $10.36 | 1,579,450 |
| 2018-12-27 | $13.68 | $13.77 | $12.91 | $12.93 | $10.11 | 2,403,600 |
| 2018-12-26 | $13.72 | $13.74 | $13.38 | $13.66 | $10.68 | 1,072,460 |
| 2018-12-25 | $13.64 | $13.73 | $13.33 | $13.54 | $10.58 | 1,333,370 |
| 2018-12-24 | $13.32 | $13.77 | $13.32 | $13.66 | $10.68 | 1,268,060 |
| 2018-12-21 | $13.71 | $13.80 | $13.26 | $13.42 | $10.49 | 1,734,760 |
| 2018-12-20 | $13.64 | $13.77 | $13.52 | $13.58 | $10.62 | 1,446,800 |
| 2018-12-19 | $13.82 | $13.92 | $13.56 | $13.70 | $10.71 | 953,070 |
| 2018-12-18 | $13.72 | $13.99 | $13.68 | $13.73 | $10.73 | 1,675,570 |
| 2018-12-17 | $13.69 | $13.94 | $13.61 | $13.83 | $10.81 | 3,664,830 |
| 2018-12-14 | $13.44 | $13.88 | $13.33 | $13.71 | $10.72 | 4,101,020 |
| 2018-12-13 | $12.98 | $13.48 | $12.92 | $13.45 | $10.51 | 1,979,820 |
| 2018-12-12 | $12.98 | $13.09 | $12.85 | $12.92 | $10.10 | 1,607,250 |
| 2018-12-11 | $12.86 | $12.96 | $12.80 | $12.89 | $10.08 | 751,500 |
| 2018-12-10 | $12.96 | $12.98 | $12.81 | $12.85 | $10.05 | 342,200 |
| 2018-12-07 | $12.89 | $12.96 | $12.78 | $12.91 | $10.09 | 659,210 |
| 2018-12-06 | $12.98 | $13.02 | $12.74 | $12.86 | $10.05 | 572,000 |
| 2018-12-05 | $12.97 | $13.12 | $12.93 | $12.98 | $10.15 | 555,000 |
| 2018-12-04 | $13.07 | $13.16 | $13.00 | $13.12 | $10.26 | 588,240 |
| 2018-12-03 | $12.96 | $13.17 | $12.92 | $13.07 | $10.22 | 788,300 |
| 2018-11-30 | $12.76 | $12.83 | $12.58 | $12.75 | $9.97 | 608,100 |
| 2018-11-29 | $13.10 | $13.14 | $12.74 | $12.76 | $9.98 | 735,100 |
| 2018-11-28 | $13.12 | $13.14 | $12.94 | $13.04 | $10.19 | 594,930 |
| 2018-11-27 | $13.00 | $13.15 | $12.92 | $13.04 | $10.19 | 531,910 |
| 2018-11-26 | $12.80 | $12.98 | $12.74 | $12.88 | $10.07 | 492,050 |
| 2018-11-23 | $13.12 | $13.24 | $12.70 | $12.83 | $10.03 | 1,072,000 |
| 2018-11-22 | $13.26 | $13.27 | $13.10 | $13.24 | $10.35 | 670,730 |
| 2018-11-21 | $13.05 | $13.21 | $13.00 | $13.15 | $10.28 | 595,000 |
| 2018-11-20 | $13.32 | $13.39 | $13.06 | $13.11 | $10.25 | 1,044,350 |
| 2018-11-19 | $13.40 | $13.50 | $13.32 | $13.41 | $10.48 | 775,180 |
| 2018-11-16 | $13.19 | $13.65 | $13.12 | $13.42 | $10.49 | 1,796,410 |
| 2018-11-15 | $13.17 | $13.17 | $13.01 | $13.12 | $10.26 | 526,780 |
| 2018-11-14 | $13.16 | $13.27 | $13.04 | $13.10 | $10.24 | 723,190 |
| 2018-11-13 | $13.05 | $13.31 | $12.73 | $13.27 | $10.37 | 1,502,090 |
| 2018-11-12 | $12.93 | $13.07 | $12.82 | $13.01 | $10.17 | 612,360 |
| 2018-11-09 | $12.87 | $12.98 | $12.83 | $12.94 | $10.12 | 538,830 |
| 2018-11-08 | $13.15 | $13.26 | $12.90 | $12.92 | $10.10 | 1,252,600 |
| 2018-11-07 | $12.45 | $13.20 | $12.33 | $13.13 | $10.26 | 4,222,200 |
| 2018-11-06 | $12.15 | $12.55 | $12.00 | $12.50 | $9.77 | 1,748,900 |
| 2018-11-05 | $12.18 | $12.28 | $12.00 | $12.15 | $9.50 | 1,288,360 |
| 2018-11-02 | $11.97 | $12.17 | $11.85 | $12.14 | $9.49 | 1,995,720 |
| 2018-11-01 | $11.82 | $11.99 | $11.82 | $11.82 | $9.24 | 1,406,040 |
| 2018-10-31 | $11.64 | $11.82 | $11.59 | $11.73 | $9.17 | 1,156,910 |
| 2018-10-30 | $11.41 | $11.67 | $11.36 | $11.64 | $9.10 | 1,199,730 |
| 2018-10-29 | $11.72 | $11.76 | $11.39 | $11.46 | $8.96 | 1,991,300 |
| 2018-10-26 | $11.90 | $12.00 | $11.67 | $11.76 | $9.19 | 1,392,630 |
| 2018-10-25 | $11.98 | $11.98 | $11.75 | $11.85 | $9.26 | 2,183,650 |
| 2018-10-24 | $12.18 | $12.51 | $12.18 | $12.33 | $9.64 | 613,620 |
| 2018-10-23 | $12.51 | $12.55 | $12.22 | $12.27 | $9.59 | 1,326,020 |
| 2018-10-22 | $11.98 | $12.62 | $11.95 | $12.50 | $9.77 | 1,792,290 |
| 2018-10-19 | $11.61 | $11.99 | $11.50 | $11.92 | $9.32 | 1,208,420 |
| 2018-10-18 | $11.88 | $11.88 | $11.58 | $11.70 | $9.15 | 919,760 |
| 2018-10-17 | $12.05 | $12.10 | $11.85 | $11.88 | $9.29 | 1,003,890 |
| 2018-10-16 | $12.21 | $12.28 | $11.88 | $11.94 | $9.33 | 789,000 |
| 2018-10-15 | $12.20 | $12.42 | $12.12 | $12.22 | $9.55 | 774,460 |
| 2018-10-12 | $12.40 | $12.42 | $11.85 | $12.23 | $9.56 | 1,434,860 |
| 2018-10-11 | $12.95 | $12.95 | $12.25 | $12.34 | $9.65 | 1,994,760 |
| 2018-10-10 | $13.16 | $13.25 | $13.09 | $13.14 | $10.27 | 664,600 |
| 2018-10-09 | $13.10 | $13.22 | $13.02 | $13.13 | $10.26 | 537,000 |
| 2018-10-08 | $13.22 | $13.22 | $13.02 | $13.03 | $10.19 | 663,000 |
| 2018-10-05 | $13.31 | $13.31 | $13.31 | $13.31 | $10.41 | 0 |
| 2018-10-04 | $13.31 | $13.31 | $13.31 | $13.31 | $10.41 | 0 |
| 2018-10-03 | $13.31 | $13.31 | $13.31 | $13.31 | $10.41 | 0 |
| 2018-10-02 | $13.31 | $13.31 | $13.31 | $13.31 | $10.41 | 0 |
| 2018-10-01 | $13.31 | $13.31 | $13.31 | $13.31 | $10.41 | 0 |
| 2018-09-28 | $13.15 | $13.33 | $13.10 | $13.31 | $10.41 | 807,370 |
| 2018-09-27 | $13.25 | $13.26 | $13.09 | $13.12 | $10.26 | 657,780 |
| 2018-09-26 | $13.18 | $13.32 | $13.10 | $13.18 | $10.30 | 1,123,820 |
| 2018-09-25 | $13.00 | $13.20 | $12.95 | $13.18 | $10.30 | 1,049,720 |
| 2018-09-24 | $13.10 | $13.10 | $13.10 | $13.10 | $10.24 | 0 |
| 2018-09-21 | $12.86 | $13.13 | $12.85 | $13.10 | $10.24 | 1,341,770 |
| 2018-09-20 | $12.90 | $12.90 | $12.76 | $12.79 | $10.00 | 869,430 |
| 2018-09-19 | $12.74 | $12.99 | $12.74 | $12.88 | $10.07 | 1,112,420 |
| 2018-09-18 | $12.60 | $12.83 | $12.51 | $12.83 | $10.03 | 750,600 |
| 2018-09-17 | $12.82 | $12.82 | $12.46 | $12.65 | $9.89 | 1,556,360 |
| 2018-09-14 | $12.91 | $12.98 | $12.85 | $12.88 | $10.07 | 756,440 |
| 2018-09-13 | $12.99 | $13.07 | $12.81 | $12.95 | $10.12 | 1,323,460 |
| 2018-09-12 | $13.00 | $13.02 | $12.88 | $12.95 | $10.12 | 1,264,930 |
| 2018-09-11 | $13.13 | $13.13 | $12.93 | $13.04 | $10.19 | 916,590 |
| 2018-09-10 | $13.31 | $13.31 | $13.09 | $13.09 | $10.23 | 836,810 |
| 2018-09-07 | $13.41 | $13.53 | $13.26 | $13.30 | $10.40 | 1,409,570 |
| 2018-09-06 | $13.56 | $13.56 | $13.38 | $13.40 | $10.48 | 983,700 |
| 2018-09-05 | $13.72 | $13.79 | $13.55 | $13.58 | $10.62 | 1,509,460 |
| 2018-09-04 | $13.73 | $13.83 | $13.58 | $13.79 | $10.78 | 2,344,500 |
| 2018-09-03 | $13.64 | $13.78 | $13.51 | $13.69 | $10.70 | 1,130,800 |
| 2018-08-31 | $13.92 | $13.99 | $13.58 | $13.65 | $10.67 | 1,751,330 |
| 2018-08-30 | $14.11 | $14.11 | $13.87 | $14.01 | $10.95 | 2,091,520 |
| 2018-08-29 | $14.16 | $14.16 | $13.90 | $14.08 | $11.01 | 2,128,830 |
| 2018-08-28 | $14.18 | $14.31 | $14.11 | $14.20 | $11.10 | 1,205,470 |
| 2018-08-27 | $14.03 | $14.22 | $13.98 | $14.16 | $11.07 | 1,434,170 |
| 2018-08-24 | $13.90 | $14.06 | $13.83 | $14.03 | $10.97 | 1,387,990 |
| 2018-08-23 | $13.93 | $14.00 | $13.83 | $13.93 | $10.89 | 1,598,830 |
| 2018-08-22 | $13.94 | $13.99 | $13.86 | $13.96 | $10.91 | 2,018,090 |
| 2018-08-21 | $13.65 | $14.07 | $13.65 | $13.94 | $10.90 | 1,378,450 |
| 2018-08-20 | $13.76 | $13.90 | $13.35 | $13.65 | $10.67 | 1,396,980 |
| 2018-08-17 | $13.79 | $13.84 | $13.60 | $13.77 | $10.76 | 1,141,020 |
| 2018-08-16 | $13.70 | $13.75 | $13.51 | $13.66 | $10.68 | 835,430 |
| 2018-08-15 | $13.95 | $13.98 | $13.74 | $13.74 | $10.74 | 754,530 |
| 2018-08-14 | $14.00 | $14.01 | $13.90 | $13.97 | $10.92 | 858,700 |
| 2018-08-13 | $13.89 | $14.04 | $13.81 | $14.00 | $10.94 | 1,639,560 |
| 2018-08-10 | $13.90 | $14.04 | $13.81 | $13.95 | $10.91 | 1,136,540 |
| 2018-08-09 | $13.77 | $14.01 | $13.76 | $13.90 | $10.87 | 1,344,550 |
| 2018-08-08 | $13.90 | $14.01 | $13.76 | $13.77 | $10.76 | 1,957,440 |
| 2018-08-07 | $13.65 | $13.92 | $13.48 | $13.91 | $10.87 | 2,081,920 |
| 2018-08-06 | $13.66 | $13.79 | $13.31 | $13.69 | $10.70 | 2,451,130 |
| 2018-08-03 | $13.81 | $13.85 | $13.62 | $13.63 | $10.66 | 1,542,520 |
| 2018-08-02 | $13.90 | $13.94 | $13.61 | $13.79 | $10.78 | 2,143,310 |
| 2018-08-01 | $14.20 | $14.33 | $13.98 | $14.02 | $10.96 | 1,939,050 |
| 2018-07-31 | $14.15 | $14.23 | $14.03 | $14.17 | $11.08 | 1,349,220 |
| 2018-07-30 | $14.30 | $14.38 | $14.12 | $14.22 | $11.12 | 1,880,600 |
| 2018-07-27 | $14.43 | $14.55 | $14.26 | $14.30 | $11.18 | 1,551,800 |
| 2018-07-26 | $14.51 | $14.61 | $14.41 | $14.52 | $11.35 | 1,462,000 |
| 2018-07-25 | $14.63 | $14.65 | $14.49 | $14.51 | $11.34 | 1,506,000 |
| 2018-07-24 | $14.54 | $14.71 | $14.47 | $14.62 | $11.43 | 2,904,020 |
| 2018-07-23 | $14.35 | $14.65 | $14.30 | $14.62 | $11.43 | 3,003,590 |
| 2018-07-20 | $14.14 | $14.47 | $14.07 | $14.36 | $11.23 | 2,344,350 |
| 2018-07-19 | $14.22 | $14.24 | $14.04 | $14.15 | $11.06 | 1,857,810 |
| 2018-07-18 | $14.22 | $14.34 | $14.14 | $14.30 | $11.18 | 3,212,710 |
| 2018-07-17 | $14.05 | $14.24 | $13.89 | $14.22 | $11.12 | 3,107,200 |
| 2018-07-16 | $14.10 | $14.17 | $13.91 | $14.01 | $10.95 | 2,193,100 |
| 2018-07-13 | $14.15 | $14.22 | $14.03 | $14.14 | $11.05 | 1,940,090 |
| 2018-07-12 | $13.84 | $14.21 | $13.81 | $14.15 | $11.06 | 2,213,620 |
| 2018-07-11 | $14.10 | $14.10 | $13.68 | $13.84 | $10.82 | 2,388,720 |
| 2018-07-10 | $14.17 | $14.29 | $14.03 | $14.15 | $11.06 | 3,066,890 |
| 2018-07-09 | $13.93 | $14.22 | $13.85 | $14.19 | $11.09 | 2,988,510 |
| 2018-07-06 | $13.85 | $14.10 | $13.69 | $13.94 | $10.90 | 2,922,330 |
| 2018-07-05 | $14.30 | $14.47 | $13.97 | $13.99 | $10.94 | 1,932,780 |
| 2018-07-04 | $14.23 | $14.38 | $14.12 | $14.27 | $11.16 | 2,088,200 |
| 2018-07-03 | $14.39 | $14.43 | $13.96 | $14.30 | $11.18 | 3,351,980 |
| 2018-07-02 | $14.82 | $14.82 | $14.37 | $14.39 | $11.25 | 2,167,260 |
| 2018-06-29 | $14.49 | $14.83 | $14.42 | $14.75 | $11.53 | 1,653,200 |
| 2018-06-28 | $14.42 | $14.60 | $14.32 | $14.47 | $11.31 | 1,149,040 |
| 2018-06-27 | $14.70 | $14.88 | $14.37 | $14.42 | $11.27 | 1,783,560 |
| 2018-06-26 | $14.49 | $14.90 | $14.20 | $14.69 | $11.48 | 1,752,290 |
| 2018-06-25 | $14.79 | $14.81 | $14.55 | $14.60 | $11.41 | 1,319,300 |
| 2018-06-22 | $14.41 | $14.79 | $14.41 | $14.76 | $11.54 | 1,792,510 |
| 2018-06-21 | $14.56 | $14.72 | $14.46 | $14.51 | $11.34 | 1,788,930 |
| 2018-06-20 | $14.45 | $14.71 | $14.38 | $14.55 | $11.37 | 2,671,780 |
| 2018-06-19 | $14.92 | $14.92 | $14.03 | $14.44 | $11.29 | 4,401,870 |
| 2018-06-18 | $14.92 | $14.92 | $14.92 | $14.92 | $11.66 | 0 |
| 2018-06-15 | $15.10 | $15.16 | $14.80 | $14.92 | $11.66 | 3,638,150 |
| 2018-06-14 | $15.41 | $15.44 | $15.07 | $15.11 | $11.81 | 2,595,930 |
| 2018-06-13 | $15.61 | $15.68 | $15.31 | $15.39 | $12.03 | 3,680,220 |
| 2018-06-12 | $15.42 | $15.85 | $15.17 | $15.76 | $12.32 | 4,489,410 |
| 2018-06-11 | $15.45 | $15.55 | $15.28 | $15.40 | $12.04 | 2,144,670 |
| 2018-06-08 | $15.40 | $15.62 | $15.20 | $15.42 | $12.05 | 2,560,490 |
| 2018-06-07 | $15.68 | $15.90 | $15.21 | $15.47 | $12.09 | 4,233,800 |
| 2018-06-06 | $15.51 | $15.79 | $15.49 | $15.72 | $12.29 | 3,255,400 |
| 2018-06-05 | $15.30 | $15.68 | $15.22 | $15.60 | $12.20 | 5,364,770 |
| 2018-06-04 | $15.60 | $15.78 | $15.02 | $15.38 | $12.02 | 5,295,650 |
| 2018-06-01 | $15.55 | $15.80 | $15.39 | $15.68 | $12.26 | 8,617,770 |
| 2018-05-31 | $17.01 | $17.18 | $16.64 | $17.09 | $12.58 | 12,758,750 |
| 2018-05-30 | $17.04 | $17.13 | $16.61 | $16.83 | $12.39 | 4,727,240 |
| 2018-05-29 | $17.23 | $17.43 | $17.18 | $17.29 | $12.73 | 3,959,770 |
| 2018-05-28 | $17.02 | $17.47 | $16.88 | $17.27 | $12.71 | 4,262,980 |
| 2018-05-25 | $17.12 | $17.49 | $16.90 | $17.01 | $12.52 | 5,072,950 |
| 2018-05-24 | $17.10 | $17.25 | $16.71 | $16.76 | $12.34 | 3,058,760 |
| 2018-05-23 | $17.26 | $17.36 | $17.03 | $17.05 | $12.55 | 2,333,110 |
| 2018-05-22 | $17.04 | $17.44 | $16.91 | $17.37 | $12.79 | 4,176,050 |
| 2018-05-21 | $17.17 | $17.27 | $16.88 | $17.04 | $12.54 | 3,164,740 |
| 2018-05-18 | $17.12 | $17.32 | $16.86 | $17.03 | $12.54 | 3,194,240 |
| 2018-05-17 | $17.48 | $17.68 | $17.12 | $17.21 | $12.67 | 4,005,620 |
| 2018-05-16 | $16.89 | $17.71 | $16.77 | $17.48 | $12.87 | 6,536,780 |
| 2018-05-15 | $16.72 | $16.99 | $16.69 | $16.90 | $12.44 | 3,022,780 |
| 2018-05-14 | $16.50 | $16.95 | $16.35 | $16.72 | $12.31 | 3,023,090 |
| 2018-05-11 | $16.60 | $16.87 | $16.50 | $16.51 | $12.15 | 2,807,640 |
| 2018-05-10 | $16.76 | $16.83 | $16.60 | $16.67 | $12.27 | 3,025,400 |
| 2018-05-09 | $16.25 | $16.90 | $16.25 | $16.78 | $12.35 | 6,075,940 |
| 2018-05-08 | $16.33 | $16.44 | $16.15 | $16.32 | $12.01 | 4,157,400 |
| 2018-05-07 | $16.21 | $16.43 | $16.11 | $16.37 | $12.05 | 3,911,610 |
| 2018-05-04 | $15.90 | $16.40 | $15.90 | $16.22 | $11.94 | 5,159,130 |
| 2018-05-03 | $15.90 | $16.12 | $15.73 | $15.98 | $11.76 | 4,092,500 |
| 2018-05-02 | $15.76 | $16.08 | $15.65 | $15.90 | $11.71 | 4,369,710 |
| 2018-05-01 | $15.75 | $15.75 | $15.75 | $15.75 | $11.60 | 0 |
| 2018-04-30 | $15.75 | $15.75 | $15.75 | $15.75 | $11.60 | 0 |
| 2018-04-27 | $15.45 | $15.80 | $15.30 | $15.75 | $11.60 | 4,753,300 |
| 2018-04-26 | $15.60 | $15.69 | $15.40 | $15.43 | $11.36 | 3,057,870 |
| 2018-04-25 | $15.50 | $15.75 | $15.35 | $15.51 | $11.42 | 7,772,570 |
| 2018-04-24 | $14.64 | $15.11 | $14.58 | $15.05 | $11.08 | 3,407,690 |
| 2018-04-23 | $14.50 | $14.75 | $14.50 | $14.64 | $10.78 | 1,850,120 |
| 2018-04-20 | $14.49 | $14.59 | $14.40 | $14.47 | $10.65 | 954,200 |
| 2018-04-19 | $14.48 | $14.54 | $14.36 | $14.52 | $10.69 | 998,400 |
| 2018-04-18 | $14.39 | $14.48 | $14.28 | $14.47 | $10.65 | 977,390 |
| 2018-04-17 | $14.42 | $14.50 | $14.32 | $14.36 | $10.57 | 1,205,610 |
| 2018-04-16 | $14.58 | $14.62 | $14.37 | $14.40 | $10.60 | 1,572,600 |
| 2018-04-13 | $14.68 | $14.77 | $14.57 | $14.62 | $10.76 | 788,350 |
| 2018-04-12 | $14.74 | $14.85 | $14.63 | $14.67 | $10.80 | 715,500 |
| 2018-04-11 | $14.77 | $14.90 | $14.68 | $14.74 | $10.85 | 1,594,940 |
| 2018-04-10 | $14.55 | $14.73 | $14.47 | $14.72 | $10.84 | 1,505,660 |
| 2018-04-09 | $14.61 | $14.74 | $14.48 | $14.58 | $10.73 | 1,184,370 |
| 2018-04-06 | $14.70 | $14.70 | $14.70 | $14.70 | $10.82 | 0 |
| 2018-04-05 | $14.70 | $14.70 | $14.70 | $14.70 | $10.82 | 0 |
| 2018-04-04 | $14.59 | $14.82 | $14.51 | $14.70 | $10.82 | 1,544,480 |
| 2018-04-03 | $14.73 | $14.73 | $14.40 | $14.56 | $10.72 | 1,084,030 |
| 2018-04-02 | $14.72 | $14.83 | $14.61 | $14.71 | $10.83 | 956,220 |
| 2018-03-30 | $14.73 | $14.83 | $14.56 | $14.72 | $10.84 | 1,261,100 |
| 2018-03-29 | $14.39 | $14.62 | $14.32 | $14.58 | $10.73 | 1,089,440 |
| 2018-03-28 | $14.61 | $14.74 | $14.28 | $14.38 | $10.59 | 1,987,940 |
| 2018-03-27 | $14.65 | $14.82 | $14.65 | $14.71 | $10.83 | 1,323,400 |
| 2018-03-26 | $14.51 | $14.65 | $14.28 | $14.60 | $10.75 | 1,721,840 |
| 2018-03-23 | $14.88 | $14.99 | $14.50 | $14.62 | $10.76 | 2,659,650 |
| 2018-03-22 | $15.31 | $15.33 | $15.11 | $15.18 | $11.18 | 2,168,300 |
| 2018-03-21 | $15.23 | $15.34 | $15.16 | $15.31 | $11.27 | 2,821,300 |
| 2018-03-20 | $15.24 | $15.25 | $15.09 | $15.20 | $11.19 | 1,403,500 |
| 2018-03-19 | $15.38 | $15.38 | $15.12 | $15.28 | $11.25 | 1,882,500 |
| 2018-03-16 | $15.32 | $15.42 | $15.25 | $15.36 | $11.31 | 2,109,440 |
| 2018-03-15 | $15.25 | $15.37 | $15.22 | $15.32 | $11.28 | 2,510,090 |
| 2018-03-14 | $15.32 | $15.40 | $15.27 | $15.30 | $11.26 | 2,452,300 |
| 2018-03-13 | $15.38 | $15.45 | $15.30 | $15.42 | $11.35 | 3,478,670 |
| 2018-03-12 | $15.34 | $15.49 | $15.21 | $15.40 | $11.34 | 4,313,900 |
| 2018-03-09 | $15.10 | $15.37 | $15.04 | $15.26 | $11.23 | 3,318,760 |
| 2018-03-08 | $15.03 | $15.17 | $14.96 | $15.10 | $11.12 | 2,093,730 |
| 2018-03-07 | $15.00 | $15.19 | $14.97 | $15.10 | $11.12 | 2,735,820 |
| 2018-03-06 | $15.03 | $15.05 | $14.84 | $15.01 | $11.05 | 3,823,130 |
| 2018-03-05 | $15.13 | $15.13 | $14.96 | $15.02 | $11.06 | 2,798,430 |
| 2018-03-02 | $14.91 | $15.23 | $14.91 | $15.10 | $11.12 | 4,105,410 |
| 2018-03-01 | $14.73 | $15.07 | $14.67 | $15.06 | $11.09 | 5,183,880 |
| 2018-02-28 | $14.76 | $14.82 | $14.60 | $14.78 | $10.88 | 2,673,200 |
| 2018-02-27 | $14.73 | $14.86 | $14.65 | $14.82 | $10.91 | 3,493,760 |
| 2018-02-26 | $14.45 | $14.85 | $14.38 | $14.81 | $10.90 | 4,321,750 |
| 2018-02-23 | $14.51 | $14.51 | $14.34 | $14.40 | $10.60 | 2,259,360 |
| 2018-02-22 | $14.48 | $14.54 | $14.32 | $14.51 | $10.68 | 3,939,200 |
| 2018-02-21 | $14.36 | $14.36 | $14.36 | $14.36 | $10.57 | 0 |
| 2018-02-20 | $14.36 | $14.36 | $14.36 | $14.36 | $10.57 | 0 |
| 2018-02-19 | $14.36 | $14.36 | $14.36 | $14.36 | $10.57 | 0 |
| 2018-02-16 | $14.36 | $14.36 | $14.36 | $14.36 | $10.57 | 0 |
| 2018-02-15 | $14.36 | $14.36 | $14.36 | $14.36 | $10.57 | 0 |
| 2018-02-14 | $14.38 | $14.49 | $14.33 | $14.36 | $10.57 | 2,153,320 |
| 2018-02-13 | $14.47 | $14.56 | $14.38 | $14.42 | $10.62 | 2,528,830 |
| 2018-02-12 | $14.34 | $14.48 | $14.17 | $14.42 | $10.62 | 4,393,560 |
| 2018-02-09 | $14.53 | $14.53 | $14.13 | $14.29 | $10.52 | 5,554,850 |
| 2018-02-08 | $14.75 | $14.95 | $14.56 | $14.76 | $10.87 | 4,541,050 |
| 2018-02-07 | $14.70 | $14.82 | $14.52 | $14.81 | $10.90 | 4,947,340 |
| 2018-02-06 | $14.82 | $15.10 | $14.49 | $14.51 | $10.68 | 7,484,380 |
| 2018-02-05 | $14.79 | $15.62 | $14.70 | $15.12 | $11.13 | 7,799,710 |
| 2018-02-02 | $14.86 | $15.02 | $14.52 | $14.97 | $11.02 | 3,762,600 |
| 2018-02-01 | $15.00 | $15.20 | $14.69 | $15.00 | $11.04 | 6,004,020 |
| 2018-01-31 | $15.00 | $15.32 | $14.80 | $15.04 | $11.07 | 10,644,120 |
| 2018-01-30 | $14.37 | $15.07 | $14.36 | $14.92 | $10.98 | 11,296,030 |
| 2018-01-29 | $14.43 | $14.56 | $14.28 | $14.32 | $10.54 | 4,352,890 |
| 2018-01-26 | $14.25 | $14.45 | $14.23 | $14.39 | $10.59 | 3,016,060 |
| 2018-01-25 | $14.31 | $14.50 | $14.22 | $14.24 | $10.48 | 3,433,300 |
| 2018-01-24 | $14.34 | $14.34 | $14.24 | $14.31 | $10.54 | 2,115,330 |
| 2018-01-23 | $14.31 | $14.34 | $14.20 | $14.33 | $10.55 | 1,907,650 |
| 2018-01-22 | $14.19 | $14.33 | $14.19 | $14.30 | $10.53 | 3,245,570 |
| 2018-01-19 | $14.08 | $14.27 | $14.02 | $14.18 | $10.44 | 3,494,350 |
| 2018-01-18 | $13.97 | $14.03 | $13.95 | $14.01 | $10.31 | 1,759,000 |
| 2018-01-17 | $13.97 | $14.05 | $13.89 | $13.98 | $10.29 | 5,000,750 |
| 2018-01-16 | $13.97 | $13.98 | $13.86 | $13.96 | $10.28 | 2,717,930 |
| 2018-01-15 | $14.18 | $14.18 | $13.90 | $13.93 | $10.26 | 3,689,000 |
| 2018-01-12 | $14.24 | $14.27 | $14.10 | $14.18 | $10.44 | 3,651,200 |
| 2018-01-11 | $14.23 | $14.24 | $14.17 | $14.22 | $10.47 | 1,759,900 |
| 2018-01-10 | $14.23 | $14.32 | $14.16 | $14.21 | $10.46 | 2,938,400 |
| 2018-01-09 | $14.43 | $14.47 | $14.18 | $14.22 | $10.47 | 4,428,330 |
| 2018-01-08 | $14.37 | $14.44 | $14.28 | $14.44 | $10.63 | 2,189,000 |
| 2018-01-05 | $14.35 | $14.39 | $14.27 | $14.37 | $10.58 | 2,067,170 |
| 2018-01-04 | $14.45 | $14.45 | $14.32 | $14.35 | $10.56 | 1,629,190 |
| 2018-01-03 | $14.25 | $14.39 | $14.25 | $14.37 | $10.58 | 2,862,320 |
| 2018-01-02 | $14.21 | $14.35 | $14.15 | $14.24 | $10.48 | 3,012,540 |
| 2018-01-01 | $14.20 | $14.20 | $14.20 | $14.20 | $10.45 | 0 |
| 2017-12-29 | $14.31 | $14.34 | $14.16 | $14.20 | $10.45 | 1,646,980 |
| 2017-12-28 | $14.13 | $14.38 | $14.13 | $14.23 | $10.48 | 1,290,670 |
| 2017-12-27 | $14.35 | $14.36 | $14.13 | $14.17 | $10.43 | 1,294,980 |
| 2017-12-26 | $14.32 | $14.38 | $14.27 | $14.35 | $10.56 | 1,225,570 |
| 2017-12-25 | $14.62 | $14.62 | $14.28 | $14.32 | $10.54 | 1,490,970 |
| 2017-12-22 | $14.63 | $14.69 | $14.56 | $14.61 | $10.76 | 994,270 |
| 2017-12-21 | $14.44 | $14.74 | $14.27 | $14.68 | $10.81 | 3,438,500 |
| 2017-12-20 | $14.52 | $14.57 | $14.42 | $14.47 | $10.65 | 1,841,400 |
| 2017-12-19 | $14.36 | $14.63 | $14.36 | $14.58 | $10.73 | 2,085,710 |
| 2017-12-18 | $14.34 | $14.47 | $14.21 | $14.41 | $10.61 | 1,923,350 |
| 2017-12-15 | $14.28 | $14.38 | $14.19 | $14.35 | $10.56 | 1,292,090 |
| 2017-12-14 | $14.26 | $14.29 | $14.19 | $14.26 | $10.50 | 891,100 |
| 2017-12-13 | $14.20 | $14.28 | $14.10 | $14.25 | $10.49 | 1,301,510 |
| 2017-12-12 | $14.35 | $14.35 | $14.13 | $14.14 | $10.41 | 1,808,690 |
| 2017-12-11 | $14.31 | $14.41 | $14.20 | $14.39 | $10.59 | 1,453,460 |
| 2017-12-08 | $14.27 | $14.46 | $14.18 | $14.32 | $10.54 | 2,023,890 |
| 2017-12-07 | $14.15 | $14.45 | $14.15 | $14.30 | $10.53 | 3,726,540 |
| 2017-12-06 | $13.81 | $14.12 | $13.81 | $14.09 | $10.37 | 2,360,800 |
| 2017-12-05 | $13.90 | $14.00 | $13.80 | $13.85 | $10.20 | 1,792,390 |
| 2017-12-04 | $14.16 | $14.20 | $13.91 | $13.93 | $10.26 | 2,380,750 |
| 2017-12-01 | $14.11 | $14.20 | $14.01 | $14.13 | $10.40 | 2,948,890 |
| 2017-11-30 | $13.93 | $14.30 | $13.82 | $14.23 | $10.48 | 3,145,800 |
| 2017-11-29 | $14.15 | $14.16 | $13.79 | $13.93 | $10.26 | 3,375,140 |
| 2017-11-28 | $14.14 | $14.22 | $14.06 | $14.18 | $10.44 | 1,135,510 |
| 2017-11-27 | $14.11 | $14.20 | $14.08 | $14.14 | $10.41 | 1,104,500 |
| 2017-11-24 | $14.04 | $14.23 | $14.04 | $14.11 | $10.39 | 1,825,070 |
| 2017-11-23 | $14.45 | $14.53 | $14.06 | $14.09 | $10.37 | 2,986,900 |
| 2017-11-22 | $14.70 | $14.70 | $14.38 | $14.45 | $10.64 | 3,232,930 |
| 2017-11-21 | $14.68 | $14.71 | $14.56 | $14.70 | $10.82 | 1,515,600 |
| 2017-11-20 | $14.77 | $14.85 | $14.49 | $14.65 | $10.79 | 3,135,000 |
| 2017-11-17 | $14.94 | $15.04 | $14.77 | $14.79 | $10.89 | 2,131,010 |
| 2017-11-16 | $15.13 | $15.15 | $14.87 | $14.90 | $10.97 | 3,201,030 |
| 2017-11-15 | $15.12 | $15.19 | $15.02 | $15.10 | $11.12 | 1,964,480 |
| 2017-11-14 | $15.29 | $15.38 | $15.11 | $15.13 | $11.14 | 2,522,600 |
| 2017-11-13 | $15.33 | $15.40 | $15.20 | $15.30 | $11.26 | 2,445,200 |
| 2017-11-10 | $15.31 | $15.37 | $15.22 | $15.31 | $11.27 | 1,721,110 |
| 2017-11-09 | $15.54 | $15.54 | $15.22 | $15.31 | $11.27 | 3,185,700 |
| 2017-11-08 | $15.50 | $15.59 | $15.44 | $15.51 | $11.42 | 1,421,640 |
| 2017-11-07 | $15.47 | $15.51 | $15.39 | $15.50 | $11.41 | 943,840 |
| 2017-11-06 | $15.31 | $15.51 | $15.31 | $15.48 | $11.40 | 1,131,280 |
| 2017-11-03 | $15.52 | $15.59 | $15.22 | $15.34 | $11.29 | 1,833,100 |
| 2017-11-02 | $15.65 | $15.66 | $15.48 | $15.55 | $11.45 | 1,301,540 |
| 2017-11-01 | $15.64 | $15.68 | $15.55 | $15.65 | $11.52 | 1,071,060 |
| 2017-10-31 | $15.52 | $15.66 | $15.48 | $15.61 | $11.49 | 1,558,040 |
| 2017-10-30 | $15.79 | $15.79 | $15.40 | $15.45 | $11.37 | 2,499,300 |
| 2017-10-27 | $16.02 | $16.05 | $15.71 | $15.80 | $11.63 | 2,780,200 |
| 2017-10-26 | $16.10 | $16.18 | $16.02 | $16.03 | $11.80 | 2,164,940 |
| 2017-10-25 | $16.01 | $16.12 | $16.00 | $16.10 | $11.85 | 1,078,840 |
| 2017-10-24 | $15.98 | $16.20 | $15.98 | $16.04 | $11.81 | 2,043,140 |
| 2017-10-23 | $15.97 | $16.07 | $15.95 | $16.07 | $11.83 | 1,681,500 |
| 2017-10-20 | $15.94 | $16.07 | $15.88 | $16.04 | $11.81 | 1,320,200 |
| 2017-10-19 | $15.98 | $16.12 | $15.88 | $15.94 | $11.74 | 2,324,890 |
| 2017-10-18 | $16.06 | $16.07 | $15.94 | $15.96 | $11.75 | 1,771,460 |
| 2017-10-17 | $16.01 | $16.09 | $15.94 | $16.08 | $11.84 | 1,471,400 |
| 2017-10-16 | $16.25 | $16.25 | $15.93 | $16.02 | $11.79 | 3,268,640 |
| 2017-10-13 | $16.45 | $16.45 | $16.18 | $16.20 | $11.93 | 4,844,500 |
| 2017-10-12 | $16.72 | $16.77 | $16.28 | $16.45 | $12.11 | 3,896,240 |
| 2017-10-11 | $16.81 | $16.88 | $16.59 | $16.63 | $12.24 | 3,484,380 |
| 2017-10-10 | $16.55 | $16.84 | $16.43 | $16.78 | $12.35 | 4,650,320 |
| 2017-10-09 | $16.59 | $16.68 | $16.36 | $16.51 | $12.15 | 3,024,630 |
| 2017-10-06 | $16.48 | $16.48 | $16.48 | $16.48 | $12.13 | 0 |
| 2017-10-05 | $16.48 | $16.48 | $16.48 | $16.48 | $12.13 | 0 |
| 2017-10-04 | $16.48 | $16.48 | $16.48 | $16.48 | $12.13 | 0 |
| 2017-10-03 | $16.48 | $16.48 | $16.48 | $16.48 | $12.13 | 0 |
| 2017-10-02 | $16.48 | $16.48 | $16.48 | $16.48 | $12.13 | 0 |
| 2017-09-29 | $16.37 | $16.49 | $16.25 | $16.48 | $12.13 | 2,189,040 |
| 2017-09-28 | $16.40 | $16.40 | $16.21 | $16.28 | $11.99 | 2,087,960 |
| 2017-09-27 | $16.29 | $16.57 | $16.12 | $16.37 | $12.05 | 3,023,540 |
| 2017-09-26 | $16.45 | $16.48 | $16.05 | $16.17 | $11.90 | 2,182,300 |
| 2017-09-25 | $16.60 | $16.84 | $16.32 | $16.34 | $12.03 | 4,311,700 |
| 2017-09-22 | $16.13 | $16.37 | $16.10 | $16.28 | $11.99 | 3,291,620 |
| 2017-09-21 | $16.47 | $16.57 | $16.11 | $16.14 | $11.88 | 4,052,200 |
| 2017-09-20 | $16.54 | $16.60 | $16.37 | $16.52 | $12.16 | 2,988,800 |
| 2017-09-19 | $16.53 | $16.62 | $16.41 | $16.50 | $12.15 | 1,983,200 |
| 2017-09-18 | $16.33 | $16.82 | $16.33 | $16.56 | $12.19 | 5,107,210 |
| 2017-09-15 | $16.39 | $16.49 | $16.16 | $16.42 | $12.09 | 4,724,330 |
| 2017-09-14 | $16.41 | $16.43 | $16.27 | $16.33 | $12.02 | 3,354,720 |
| 2017-09-13 | $16.05 | $16.43 | $16.05 | $16.41 | $12.08 | 5,797,140 |
| 2017-09-12 | $15.95 | $16.06 | $15.85 | $15.91 | $11.71 | 2,491,660 |
| 2017-09-11 | $15.87 | $15.96 | $15.83 | $15.94 | $11.74 | 2,537,730 |
| 2017-09-08 | $16.01 | $16.08 | $15.84 | $15.90 | $11.71 | 1,600,220 |
| 2017-09-07 | $16.09 | $16.20 | $15.96 | $16.01 | $11.79 | 2,338,990 |
| 2017-09-06 | $15.86 | $16.25 | $15.86 | $16.11 | $11.86 | 3,877,340 |
| 2017-09-05 | $15.82 | $16.08 | $15.82 | $15.94 | $11.74 | 4,111,780 |
| 2017-09-04 | $15.60 | $15.91 | $15.55 | $15.84 | $11.66 | 3,025,370 |
| 2017-09-01 | $15.70 | $15.75 | $15.60 | $15.62 | $11.50 | 2,208,180 |
| 2017-08-31 | $15.77 | $15.79 | $15.64 | $15.70 | $11.56 | 2,094,860 |
| 2017-08-30 | $15.80 | $15.91 | $15.71 | $15.74 | $11.59 | 3,964,330 |
| 2017-08-29 | $15.83 | $16.03 | $15.80 | $15.87 | $11.68 | 2,962,090 |
| 2017-08-28 | $15.65 | $15.91 | $15.65 | $15.81 | $11.64 | 3,848,900 |
| 2017-08-25 | $15.50 | $15.73 | $15.46 | $15.66 | $11.53 | 2,421,750 |
| 2017-08-24 | $15.63 | $15.63 | $15.43 | $15.58 | $11.47 | 1,668,770 |
| 2017-08-23 | $15.62 | $15.75 | $15.57 | $15.59 | $11.48 | 1,633,510 |
| 2017-08-22 | $15.68 | $15.76 | $15.57 | $15.60 | $11.48 | 2,018,830 |
| 2017-08-21 | $15.61 | $15.75 | $15.53 | $15.65 | $11.52 | 2,430,090 |
| 2017-08-18 | $15.45 | $15.70 | $15.39 | $15.62 | $11.50 | 2,739,780 |
| 2017-08-17 | $15.29 | $15.60 | $15.27 | $15.50 | $11.41 | 3,161,890 |
| 2017-08-16 | $15.25 | $15.30 | $15.21 | $15.28 | $11.25 | 1,545,100 |
| 2017-08-15 | $15.27 | $15.31 | $15.18 | $15.25 | $11.23 | 1,909,910 |
| 2017-08-14 | $15.11 | $15.31 | $15.08 | $15.29 | $11.26 | 3,171,680 |
| 2017-08-11 | $15.25 | $15.35 | $15.09 | $15.10 | $11.12 | 2,947,700 |
| 2017-08-10 | $15.44 | $15.48 | $15.20 | $15.32 | $11.28 | 1,690,700 |
| 2017-08-09 | $15.37 | $15.48 | $15.31 | $15.45 | $11.37 | 1,589,560 |
| 2017-08-08 | $15.39 | $15.43 | $15.31 | $15.37 | $11.32 | 1,785,440 |
| 2017-08-07 | $15.34 | $15.48 | $15.30 | $15.38 | $11.32 | 1,959,590 |
| 2017-08-04 | $15.60 | $15.65 | $15.30 | $15.32 | $11.28 | 3,072,570 |
| 2017-08-03 | $15.54 | $15.67 | $15.50 | $15.62 | $11.50 | 2,594,810 |
| 2017-08-02 | $15.55 | $15.73 | $15.51 | $15.62 | $11.50 | 4,048,490 |
| 2017-08-01 | $15.58 | $15.60 | $15.46 | $15.56 | $11.46 | 2,452,700 |
| 2017-07-31 | $15.64 | $15.64 | $15.46 | $15.59 | $11.48 | 2,578,160 |
| 2017-07-28 | $15.50 | $15.64 | $15.50 | $15.59 | $11.48 | 2,346,860 |
| 2017-07-27 | $15.56 | $15.64 | $15.41 | $15.50 | $11.41 | 3,023,530 |
| 2017-07-26 | $15.62 | $15.62 | $15.40 | $15.52 | $11.43 | 1,912,050 |
| 2017-07-25 | $15.67 | $15.70 | $15.49 | $15.62 | $11.50 | 3,244,890 |
| 2017-07-24 | $15.30 | $15.73 | $15.21 | $15.62 | $11.50 | 4,834,440 |
| 2017-07-21 | $15.15 | $15.32 | $15.15 | $15.20 | $11.19 | 3,181,840 |
| 2017-07-20 | $15.29 | $15.36 | $15.18 | $15.19 | $11.18 | 3,044,370 |
| 2017-07-19 | $15.16 | $15.35 | $15.13 | $15.30 | $11.26 | 3,278,640 |
| 2017-07-18 | $14.98 | $15.26 | $14.82 | $15.23 | $11.21 | 3,422,740 |
| 2017-07-17 | $15.65 | $15.69 | $14.96 | $14.98 | $11.03 | 5,908,810 |
| 2017-07-14 | $15.68 | $15.79 | $15.58 | $15.75 | $11.60 | 3,761,120 |
| 2017-07-13 | $15.72 | $15.73 | $15.51 | $15.69 | $11.55 | 3,979,040 |
| 2017-07-12 | $15.90 | $15.98 | $15.49 | $15.71 | $11.57 | 5,938,250 |
| 2017-07-11 | $16.38 | $16.38 | $15.87 | $15.93 | $11.73 | 8,051,750 |
| 2017-07-10 | $16.20 | $16.39 | $16.16 | $16.35 | $12.04 | 6,021,090 |
| 2017-07-07 | $16.15 | $16.21 | $16.09 | $16.17 | $11.90 | 3,008,780 |
| 2017-07-06 | $16.16 | $16.20 | $16.08 | $16.15 | $11.89 | 3,787,080 |
| 2017-07-05 | $16.16 | $16.21 | $16.03 | $16.13 | $11.88 | 5,480,750 |
| 2017-07-04 | $16.24 | $16.33 | $16.13 | $16.15 | $11.89 | 2,750,500 |
| 2017-07-03 | $16.16 | $16.25 | $16.05 | $16.23 | $11.95 | 3,112,630 |
| 2017-06-30 | $16.25 | $16.25 | $16.01 | $16.12 | $11.87 | 3,983,330 |
| 2017-06-29 | $16.18 | $16.29 | $16.16 | $16.24 | $11.96 | 2,536,900 |
| 2017-06-28 | $16.24 | $16.24 | $16.06 | $16.15 | $11.89 | 2,489,200 |
| 2017-06-27 | $16.30 | $16.30 | $16.18 | $16.23 | $11.95 | 2,093,540 |
| 2017-06-26 | $16.06 | $16.30 | $16.01 | $16.27 | $11.98 | 3,435,110 |
| 2017-06-23 | $16.14 | $16.28 | $15.89 | $16.00 | $11.78 | 5,705,910 |
| 2017-06-22 | $16.45 | $16.46 | $16.13 | $16.16 | $11.90 | 5,429,150 |
| 2017-06-21 | $16.53 | $16.59 | $16.35 | $16.44 | $12.10 | 2,849,940 |
| 2017-06-20 | $16.47 | $16.58 | $16.40 | $16.49 | $12.14 | 3,638,650 |
| 2017-06-19 | $16.19 | $16.48 | $16.09 | $16.47 | $12.13 | 4,830,400 |
| 2017-06-16 | $16.33 | $16.35 | $16.13 | $16.16 | $11.90 | 3,089,390 |
| 2017-06-15 | $16.18 | $16.35 | $16.10 | $16.30 | $12.00 | 3,288,030 |
| 2017-06-14 | $16.71 | $16.74 | $16.18 | $16.20 | $11.93 | 6,145,410 |
| 2017-06-13 | $16.49 | $16.74 | $16.43 | $16.71 | $12.30 | 3,354,610 |
| 2017-06-12 | $16.62 | $16.74 | $16.49 | $16.51 | $12.15 | 4,569,960 |
| 2017-06-09 | $17.20 | $17.29 | $16.71 | $16.78 | $12.35 | 6,724,370 |
| 2017-06-08 | $17.20 | $17.47 | $17.11 | $17.19 | $12.66 | 5,754,940 |
| 2017-06-07 | $16.93 | $17.31 | $16.85 | $17.25 | $12.70 | 6,305,640 |
| 2017-06-06 | $16.88 | $16.94 | $16.76 | $16.90 | $12.44 | 3,192,160 |
| 2017-06-05 | $16.60 | $16.98 | $16.32 | $16.93 | $12.46 | 6,005,860 |
| 2017-06-02 | $16.57 | $16.69 | $16.38 | $16.58 | $12.21 | 4,010,450 |
| 2017-06-01 | $16.46 | $16.71 | $16.31 | $16.49 | $12.14 | 4,165,070 |
| 2017-05-31 | $16.75 | $16.87 | $16.37 | $16.42 | $12.09 | 4,677,210 |
| 2017-05-30 | $16.61 | $16.61 | $16.61 | $16.61 | $12.23 | 0 |
| 2017-05-29 | $16.61 | $16.61 | $16.61 | $16.61 | $12.23 | 0 |
| 2017-05-26 | $16.96 | $16.97 | $16.58 | $16.61 | $12.23 | 4,935,390 |
| 2017-05-25 | $17.48 | $17.48 | $16.77 | $16.95 | $12.48 | 8,882,730 |
| 2017-05-24 | $18.50 | $18.77 | $18.20 | $18.74 | $13.06 | 9,052,250 |
| 2017-05-23 | $17.93 | $18.47 | $17.78 | $18.41 | $12.83 | 5,903,560 |
| 2017-05-22 | $18.18 | $18.30 | $17.70 | $17.83 | $12.42 | 4,220,230 |
| 2017-05-19 | $18.11 | $18.31 | $17.93 | $18.18 | $12.67 | 5,376,410 |
| 2017-05-18 | $18.05 | $18.50 | $17.81 | $18.21 | $12.69 | 8,061,780 |
| 2017-05-17 | $17.90 | $18.17 | $17.70 | $18.01 | $12.55 | 5,795,290 |
| 2017-05-16 | $17.97 | $18.05 | $17.63 | $17.99 | $12.53 | 4,299,430 |
| 2017-05-15 | $17.75 | $18.08 | $17.56 | $17.97 | $12.52 | 5,218,140 |
| 2017-05-12 | $17.54 | $17.85 | $17.45 | $17.78 | $12.39 | 4,503,060 |
| 2017-05-11 | $16.77 | $17.59 | $16.50 | $17.57 | $12.24 | 3,638,000 |
| 2017-05-10 | $17.37 | $17.70 | $16.80 | $16.87 | $11.75 | 4,198,760 |
| 2017-05-09 | $17.29 | $17.50 | $17.20 | $17.39 | $12.12 | 2,823,210 |
| 2017-05-08 | $16.65 | $17.47 | $16.62 | $17.39 | $12.12 | 4,583,610 |
| 2017-05-05 | $17.19 | $17.25 | $16.70 | $16.87 | $11.75 | 3,951,140 |
| 2017-05-04 | $17.48 | $17.48 | $17.19 | $17.32 | $12.07 | 3,407,790 |
| 2017-05-03 | $17.23 | $17.53 | $17.15 | $17.48 | $12.18 | 4,296,840 |
| 2017-05-02 | $17.41 | $17.56 | $17.13 | $17.31 | $12.06 | 3,952,340 |
| 2017-05-01 | $17.48 | $17.48 | $17.48 | $17.48 | $12.18 | 0 |
| 2017-04-28 | $17.64 | $17.74 | $17.38 | $17.48 | $12.18 | 3,195,000 |
| 2017-04-27 | $17.55 | $17.77 | $17.31 | $17.71 | $12.34 | 5,052,620 |
| 2017-04-26 | $17.66 | $18.10 | $17.32 | $17.48 | $12.18 | 6,883,450 |
| 2017-04-25 | $17.05 | $17.85 | $16.75 | $17.79 | $12.40 | 8,225,570 |
| 2017-04-24 | $17.22 | $17.27 | $16.61 | $17.00 | $11.84 | 4,496,990 |
| 2017-04-21 | $16.93 | $17.51 | $16.83 | $17.20 | $11.98 | 9,549,560 |
| 2017-04-20 | $15.96 | $16.20 | $15.91 | $16.14 | $11.25 | 1,482,230 |
| 2017-04-19 | $16.41 | $16.41 | $15.76 | $15.99 | $11.14 | 1,841,390 |
| 2017-04-18 | $16.71 | $16.71 | $16.35 | $16.35 | $11.39 | 972,960 |
| 2017-04-17 | $16.67 | $16.83 | $16.55 | $16.63 | $11.59 | 1,271,920 |
| 2017-04-14 | $16.82 | $16.93 | $16.61 | $16.67 | $11.61 | 1,142,810 |
| 2017-04-13 | $16.77 | $16.93 | $16.68 | $16.82 | $11.72 | 957,550 |
| 2017-04-12 | $16.80 | $16.85 | $16.60 | $16.75 | $11.67 | 1,662,700 |
| 2017-04-11 | $16.82 | $16.92 | $16.40 | $16.67 | $11.61 | 2,198,840 |
| 2017-04-10 | $17.16 | $17.16 | $16.84 | $16.85 | $11.74 | 1,315,410 |
| 2017-04-07 | $17.20 | $17.25 | $17.05 | $17.13 | $11.94 | 1,670,720 |
| 2017-04-06 | $17.22 | $17.25 | $17.06 | $17.17 | $11.96 | 2,194,870 |
| 2017-04-05 | $17.01 | $17.18 | $16.90 | $17.17 | $11.96 | 2,128,030 |
| 2017-04-04 | $16.99 | $16.99 | $16.99 | $16.99 | $11.84 | 0 |
| 2017-04-03 | $16.99 | $16.99 | $16.99 | $16.99 | $11.84 | 0 |
| 2017-03-31 | $16.83 | $17.10 | $16.78 | $16.99 | $11.84 | 2,222,830 |
| 2017-03-30 | $17.20 | $17.25 | $16.72 | $16.83 | $11.73 | 1,959,010 |
| 2017-03-29 | $17.24 | $17.28 | $17.08 | $17.19 | $11.98 | 2,078,360 |
| 2017-03-28 | $17.23 | $17.32 | $17.04 | $17.17 | $11.96 | 1,586,440 |
| 2017-03-27 | $17.16 | $17.36 | $17.14 | $17.23 | $12.00 | 2,554,730 |
| 2017-03-24 | $17.03 | $17.27 | $16.95 | $17.20 | $11.98 | 2,188,370 |
| 2017-03-23 | $16.96 | $17.25 | $16.91 | $17.03 | $11.87 | 1,994,210 |
| 2017-03-22 | $17.16 | $17.19 | $16.78 | $16.92 | $11.79 | 2,214,480 |
| 2017-03-21 | $17.18 | $17.35 | $17.10 | $17.16 | $11.96 | 1,424,220 |
| 2017-03-20 | $16.87 | $17.25 | $16.86 | $17.22 | $12.00 | 2,182,620 |
| 2017-03-17 | $17.32 | $17.33 | $16.92 | $16.93 | $11.80 | 2,241,370 |
| 2017-03-16 | $17.21 | $17.50 | $17.10 | $17.32 | $12.07 | 3,054,800 |
| 2017-03-15 | $16.87 | $17.17 | $16.81 | $17.15 | $11.95 | 2,744,860 |
| 2017-03-14 | $16.99 | $16.99 | $16.75 | $16.87 | $11.75 | 1,110,350 |
| 2017-03-13 | $16.86 | $16.98 | $16.68 | $16.94 | $11.80 | 1,326,940 |
| 2017-03-10 | $16.90 | $16.95 | $16.68 | $16.86 | $11.75 | 1,039,680 |
| 2017-03-09 | $17.00 | $17.20 | $16.50 | $16.91 | $11.78 | 1,559,330 |
| 2017-03-08 | $17.16 | $17.17 | $16.86 | $16.99 | $11.84 | 1,891,840 |
| 2017-03-07 | $16.81 | $17.06 | $16.80 | $17.02 | $11.86 | 1,628,480 |
| 2017-03-06 | $16.74 | $16.91 | $16.66 | $16.86 | $11.75 | 1,706,520 |
| 2017-03-03 | $17.08 | $17.08 | $16.67 | $16.79 | $11.70 | 1,719,960 |
| 2017-03-02 | $16.80 | $17.08 | $16.73 | $16.99 | $11.84 | 2,453,100 |
| 2017-03-01 | $16.75 | $16.95 | $16.68 | $16.79 | $11.70 | 2,038,930 |
| 2017-02-28 | $16.42 | $16.80 | $16.42 | $16.76 | $11.68 | 2,520,630 |
| 2017-02-27 | $16.72 | $16.72 | $16.42 | $16.48 | $11.48 | 1,787,270 |
| 2017-02-24 | $16.59 | $16.77 | $16.59 | $16.67 | $11.61 | 1,997,650 |
| 2017-02-23 | $16.58 | $16.74 | $16.49 | $16.63 | $11.59 | 1,211,240 |
| 2017-02-22 | $16.49 | $16.64 | $16.46 | $16.59 | $11.56 | 1,822,280 |
| 2017-02-21 | $16.43 | $16.58 | $16.38 | $16.54 | $11.52 | 1,840,090 |
| 2017-02-20 | $16.25 | $16.49 | $16.24 | $16.44 | $11.45 | 2,558,750 |
| 2017-02-17 | $16.39 | $16.52 | $16.24 | $16.27 | $11.34 | 1,221,110 |
| 2017-02-16 | $16.29 | $16.33 | $16.16 | $16.33 | $11.38 | 1,844,500 |
| 2017-02-15 | $16.56 | $16.59 | $16.24 | $16.29 | $11.35 | 1,066,620 |
| 2017-02-14 | $16.51 | $16.62 | $16.47 | $16.53 | $11.52 | 941,610 |
| 2017-02-13 | $16.42 | $16.64 | $16.41 | $16.58 | $11.55 | 1,257,050 |
| 2017-02-10 | $16.48 | $16.66 | $16.43 | $16.48 | $11.48 | 956,320 |
| 2017-02-09 | $16.44 | $16.63 | $16.35 | $16.48 | $11.48 | 1,220,290 |
| 2017-02-08 | $16.33 | $16.42 | $16.23 | $16.40 | $11.43 | 1,055,150 |
| 2017-02-07 | $16.30 | $16.36 | $16.15 | $16.33 | $11.38 | 1,707,230 |
| 2017-02-06 | $16.29 | $16.32 | $16.08 | $16.30 | $11.36 | 1,204,000 |
| 2017-02-03 | $16.30 | $16.34 | $16.02 | $16.25 | $11.32 | 1,444,670 |
| 2017-02-02 | $16.21 | $16.21 | $16.21 | $16.21 | $11.29 | 0 |
| 2017-02-01 | $16.21 | $16.21 | $16.21 | $16.21 | $11.29 | 0 |
| 2017-01-31 | $16.21 | $16.21 | $16.21 | $16.21 | $11.29 | 0 |
| 2017-01-30 | $16.21 | $16.21 | $16.21 | $16.21 | $11.29 | 0 |
| 2017-01-27 | $16.21 | $16.21 | $16.21 | $16.21 | $11.29 | 0 |
| 2017-01-26 | $16.12 | $16.33 | $16.12 | $16.21 | $11.29 | 1,202,900 |
| 2017-01-25 | $15.81 | $16.14 | $15.81 | $16.04 | $11.18 | 1,195,190 |
| 2017-01-24 | $15.94 | $15.95 | $15.77 | $15.84 | $11.04 | 1,567,180 |
| 2017-01-23 | $15.80 | $15.95 | $15.72 | $15.90 | $11.08 | 1,736,260 |
| 2017-01-20 | $15.51 | $15.78 | $15.42 | $15.74 | $10.97 | 1,426,160 |
| 2017-01-19 | $15.60 | $15.69 | $15.40 | $15.50 | $10.80 | 1,226,620 |
| 2017-01-18 | $15.54 | $15.78 | $15.46 | $15.65 | $10.90 | 1,767,840 |
| 2017-01-17 | $15.40 | $15.60 | $15.30 | $15.54 | $10.83 | 1,672,670 |
| 2017-01-16 | $16.18 | $16.26 | $14.93 | $15.39 | $10.72 | 3,662,630 |
| 2017-01-13 | $16.72 | $16.75 | $16.16 | $16.23 | $11.31 | 2,287,400 |
| 2017-01-12 | $16.70 | $16.81 | $16.65 | $16.70 | $11.64 | 1,374,570 |
| 2017-01-11 | $17.18 | $17.29 | $16.73 | $16.75 | $11.67 | 3,079,170 |
| 2017-01-10 | $17.16 | $17.32 | $17.15 | $17.26 | $12.03 | 1,930,500 |
| 2017-01-09 | $17.34 | $17.34 | $17.13 | $17.22 | $12.00 | 2,657,350 |
| 2017-01-06 | $17.35 | $17.50 | $17.27 | $17.34 | $12.08 | 3,480,500 |
| 2017-01-05 | $17.42 | $17.46 | $17.20 | $17.33 | $12.07 | 3,241,350 |
| 2017-01-04 | $17.19 | $17.49 | $17.15 | $17.42 | $12.14 | 4,188,610 |
| 2017-01-03 | $17.58 | $17.77 | $17.08 | $17.23 | $12.00 | 6,524,480 |
| 2017-01-02 | $17.69 | $17.69 | $17.69 | $17.69 | $12.33 | 0 |
| 2016-12-30 | $17.77 | $17.90 | $17.55 | $17.69 | $12.33 | 2,364,090 |
| 2016-12-29 | $17.95 | $18.16 | $17.70 | $17.77 | $12.38 | 2,840,360 |
| 2016-12-28 | $17.79 | $18.29 | $17.60 | $17.99 | $12.53 | 5,476,360 |
| 2016-12-27 | $17.98 | $17.98 | $17.68 | $17.71 | $12.34 | 3,125,700 |
| 2016-12-26 | $17.99 | $18.15 | $17.65 | $17.98 | $12.53 | 4,629,090 |
| 2016-12-23 | $17.83 | $18.36 | $17.47 | $18.14 | $12.64 | 6,969,730 |
| 2016-12-22 | $18.02 | $18.02 | $17.64 | $17.82 | $12.42 | 7,267,950 |
| 2016-12-21 | $18.52 | $18.52 | $17.76 | $18.16 | $12.65 | 9,678,380 |
| 2016-12-20 | $17.81 | $18.85 | $17.68 | $18.52 | $12.90 | 8,333,650 |
| 2016-12-19 | $17.00 | $18.07 | $16.96 | $17.84 | $12.43 | 6,539,530 |
| 2016-12-16 | $16.66 | $17.06 | $16.43 | $17.05 | $11.88 | 3,217,330 |
| 2016-12-15 | $16.51 | $17.00 | $16.32 | $16.66 | $11.61 | 3,158,880 |
| 2016-12-14 | $16.70 | $16.90 | $16.40 | $16.63 | $11.59 | 2,284,350 |
| 2016-12-13 | $16.65 | $16.78 | $16.51 | $16.70 | $11.64 | 2,022,540 |
| 2016-12-12 | $17.46 | $17.50 | $16.50 | $16.70 | $11.64 | 2,590,100 |
| 2016-12-09 | $17.47 | $17.75 | $17.31 | $17.46 | $12.17 | 2,795,230 |
| 2016-12-08 | $17.70 | $17.78 | $17.40 | $17.50 | $12.19 | 1,913,370 |
| 2016-12-07 | $17.67 | $17.85 | $17.61 | $17.74 | $12.36 | 2,772,410 |
| 2016-12-06 | $17.45 | $17.70 | $17.23 | $17.67 | $12.31 | 3,388,970 |
| 2016-12-05 | $17.08 | $17.67 | $17.08 | $17.28 | $12.04 | 3,654,200 |
| 2016-12-02 | $17.33 | $17.45 | $16.88 | $17.22 | $12.00 | 3,441,250 |
| 2016-12-01 | $16.90 | $17.35 | $16.82 | $17.33 | $12.07 | 3,947,350 |
| 2016-11-30 | $16.96 | $16.96 | $16.68 | $16.86 | $11.75 | 2,176,050 |
| 2016-11-29 | $17.37 | $17.41 | $16.92 | $16.94 | $11.80 | 2,917,860 |
| 2016-11-28 | $17.70 | $17.95 | $17.28 | $17.37 | $12.10 | 3,657,110 |
| 2016-11-25 | $17.88 | $17.97 | $17.40 | $17.70 | $12.33 | 2,013,500 |
| 2016-11-24 | $17.49 | $18.09 | $17.23 | $17.88 | $12.46 | 2,812,310 |
| 2016-11-23 | $17.60 | $17.71 | $17.31 | $17.34 | $12.08 | 1,261,280 |
| 2016-11-22 | $17.34 | $17.66 | $17.34 | $17.59 | $12.26 | 2,126,680 |
| 2016-11-21 | $17.00 | $17.35 | $17.00 | $17.34 | $12.08 | 1,685,930 |
| 2016-11-18 | $17.17 | $17.23 | $16.90 | $17.00 | $11.84 | 1,702,380 |
| 2016-11-17 | $17.20 | $17.20 | $16.91 | $17.17 | $11.96 | 1,755,630 |
| 2016-11-16 | $17.38 | $17.57 | $17.07 | $17.17 | $11.96 | 1,621,170 |
| 2016-11-15 | $17.44 | $17.48 | $17.26 | $17.45 | $12.16 | 1,278,800 |
| 2016-11-14 | $17.22 | $17.58 | $17.02 | $17.44 | $12.15 | 2,755,280 |
| 2016-11-11 | $17.29 | $17.32 | $17.13 | $17.27 | $12.03 | 1,880,640 |
| 2016-11-10 | $16.90 | $17.38 | $16.81 | $17.30 | $12.05 | 3,307,760 |
| 2016-11-09 | $16.98 | $16.98 | $16.46 | $16.76 | $11.68 | 1,687,640 |
| 2016-11-08 | $16.83 | $17.00 | $16.76 | $16.93 | $11.80 | 2,273,430 |
| 2016-11-07 | $16.67 | $16.92 | $16.55 | $16.76 | $11.68 | 2,046,930 |
| 2016-11-04 | $16.78 | $16.95 | $16.61 | $16.64 | $11.59 | 1,252,150 |
| 2016-11-03 | $16.71 | $17.06 | $16.70 | $16.96 | $11.82 | 1,692,230 |
| 2016-11-02 | $16.99 | $17.08 | $16.79 | $16.79 | $11.70 | 1,675,910 |
| 2016-11-01 | $17.10 | $17.18 | $16.83 | $17.06 | $11.89 | 2,610,070 |
| 2016-10-31 | $16.78 | $17.10 | $16.75 | $17.08 | $11.90 | 0 |
| 2016-10-28 | $16.80 | $16.93 | $16.62 | $16.88 | $11.76 | 3,025,800 |
| 2016-10-27 | $16.53 | $16.88 | $16.39 | $16.87 | $11.75 | 2,611,000 |
| 2016-10-26 | $16.56 | $16.70 | $16.31 | $16.56 | $11.54 | 2,680,230 |
| 2016-10-25 | $16.58 | $16.92 | $16.58 | $16.63 | $11.59 | 2,634,890 |
| 2016-10-24 | $16.53 | $17.15 | $16.50 | $16.56 | $11.54 | 4,970,590 |
| 2016-10-21 | $16.45 | $16.58 | $16.18 | $16.35 | $11.39 | 1,313,560 |
| 2016-10-20 | $16.50 | $16.52 | $16.22 | $16.49 | $11.49 | 1,773,280 |
| 2016-10-19 | $16.56 | $16.65 | $16.31 | $16.47 | $11.48 | 2,188,820 |
| 2016-10-18 | $16.08 | $16.45 | $16.06 | $16.45 | $11.46 | 2,293,550 |
| 2016-10-17 | $16.25 | $16.42 | $16.00 | $16.04 | $11.18 | 2,724,430 |
| 2016-10-14 | $16.08 | $16.25 | $16.03 | $16.20 | $11.29 | 1,818,560 |
| 2016-10-13 | $16.09 | $16.19 | $16.05 | $16.10 | $11.22 | 1,811,420 |
| 2016-10-12 | $15.99 | $16.21 | $15.87 | $16.14 | $11.25 | 2,349,780 |
| 2016-10-11 | $15.64 | $16.07 | $15.64 | $16.00 | $11.15 | 3,352,450 |
| 2016-10-10 | $15.34 | $15.63 | $15.34 | $15.62 | $10.88 | 1,639,180 |
| 2016-10-07 | $15.30 | $15.30 | $15.30 | $15.30 | $10.66 | 0 |
| 2016-10-06 | $15.30 | $15.30 | $15.30 | $15.30 | $10.66 | 0 |
| 2016-10-05 | $15.30 | $15.30 | $15.30 | $15.30 | $10.66 | 0 |
| 2016-10-04 | $15.30 | $15.30 | $15.30 | $15.30 | $10.66 | 0 |
| 2016-10-03 | $15.30 | $15.30 | $15.30 | $15.30 | $10.66 | 0 |
| 2016-09-30 | $15.29 | $15.34 | $15.20 | $15.30 | $10.66 | 770,840 |
| 2016-09-29 | $15.18 | $15.37 | $15.13 | $15.28 | $10.65 | 1,033,870 |
| 2016-09-28 | $15.27 | $15.27 | $15.11 | $15.18 | $10.58 | 1,080,380 |
| 2016-09-27 | $15.13 | $15.24 | $15.04 | $15.19 | $10.58 | 1,097,310 |
| 2016-09-26 | $15.58 | $15.62 | $14.98 | $15.04 | $10.48 | 2,391,170 |
| 2016-09-23 | $15.60 | $15.71 | $15.56 | $15.62 | $10.88 | 1,763,130 |
| 2016-09-22 | $15.66 | $15.72 | $15.57 | $15.61 | $10.88 | 2,192,560 |
| 2016-09-21 | $15.52 | $15.68 | $15.51 | $15.61 | $10.88 | 1,436,880 |
| 2016-09-20 | $15.59 | $15.66 | $15.46 | $15.52 | $10.81 | 1,031,670 |
| 2016-09-19 | $15.45 | $15.60 | $15.45 | $15.59 | $10.86 | 953,870 |
| 2016-09-16 | $15.45 | $15.45 | $15.45 | $15.45 | $10.76 | 0 |
| 2016-09-15 | $15.45 | $15.45 | $15.45 | $15.45 | $10.76 | 0 |
| 2016-09-14 | $15.52 | $15.57 | $15.41 | $15.45 | $10.76 | 1,397,700 |
| 2016-09-13 | $15.52 | $15.67 | $15.45 | $15.56 | $10.84 | 1,339,490 |
| 2016-09-12 | $15.93 | $15.93 | $15.45 | $15.48 | $10.79 | 2,908,080 |
| 2016-09-09 | $16.28 | $16.35 | $16.10 | $16.14 | $11.25 | 1,753,920 |
| 2016-09-08 | $16.23 | $16.33 | $16.21 | $16.31 | $11.36 | 1,328,680 |
| 2016-09-07 | $16.34 | $16.43 | $16.25 | $16.29 | $11.35 | 1,846,400 |
| 2016-09-06 | $16.30 | $16.38 | $16.08 | $16.36 | $11.40 | 2,030,180 |
| 2016-09-05 | $16.21 | $16.35 | $16.20 | $16.29 | $11.35 | 1,229,980 |
| 2016-09-02 | $16.15 | $16.24 | $16.10 | $16.18 | $11.27 | 1,200,150 |
| 2016-09-01 | $16.30 | $16.36 | $16.11 | $16.14 | $11.25 | 1,585,150 |
| 2016-08-31 | $16.35 | $16.36 | $16.18 | $16.32 | $11.37 | 1,497,780 |
| 2016-08-30 | $16.28 | $16.36 | $16.24 | $16.31 | $11.36 | 1,589,980 |
| 2016-08-29 | $16.34 | $16.35 | $16.16 | $16.28 | $11.34 | 2,366,830 |
| 2016-08-26 | $16.45 | $16.50 | $16.22 | $16.35 | $11.39 | 3,687,450 |
| 2016-08-25 | $16.63 | $16.67 | $16.39 | $16.51 | $11.50 | 2,464,340 |
| 2016-08-24 | $16.84 | $16.85 | $16.54 | $16.65 | $11.60 | 2,067,960 |
| 2016-08-23 | $16.82 | $16.88 | $16.55 | $16.73 | $11.66 | 2,246,430 |
| 2016-08-22 | $17.00 | $17.38 | $16.80 | $16.82 | $11.72 | 4,130,730 |
| 2016-08-19 | $16.81 | $17.10 | $16.72 | $16.99 | $11.84 | 2,103,640 |
| 2016-08-18 | $16.92 | $16.96 | $16.71 | $16.80 | $11.71 | 1,704,720 |
| 2016-08-17 | $16.90 | $16.96 | $16.67 | $16.94 | $11.80 | 2,535,160 |
| 2016-08-16 | $16.95 | $17.22 | $16.81 | $16.93 | $11.80 | 4,379,970 |
| 2016-08-15 | $16.78 | $17.10 | $16.60 | $16.95 | $11.81 | 5,504,430 |
| 2016-08-12 | $16.64 | $16.85 | $16.41 | $16.81 | $11.71 | 5,670,130 |
| 2016-08-11 | $16.24 | $16.95 | $16.19 | $16.60 | $11.57 | 6,650,080 |
| 2016-08-10 | $16.26 | $16.44 | $16.16 | $16.25 | $11.32 | 1,841,530 |
| 2016-08-09 | $16.03 | $16.38 | $16.03 | $16.28 | $11.34 | 2,820,260 |
| 2016-08-08 | $15.89 | $16.13 | $15.80 | $16.11 | $11.22 | 2,222,060 |
| 2016-08-05 | $15.90 | $16.00 | $15.81 | $15.92 | $11.09 | 1,651,230 |
| 2016-08-04 | $15.91 | $16.03 | $15.76 | $15.90 | $11.08 | 1,281,300 |
| 2016-08-03 | $15.93 | $16.07 | $15.82 | $16.00 | $11.15 | 1,363,670 |
| 2016-08-02 | $15.78 | $15.96 | $15.70 | $15.96 | $11.12 | 922,480 |
| 2016-08-01 | $16.03 | $16.10 | $15.57 | $15.73 | $10.96 | 1,541,750 |
| 2016-07-29 | $16.00 | $16.15 | $15.85 | $16.08 | $11.20 | 2,206,170 |
| 2016-07-28 | $15.67 | $16.02 | $15.66 | $16.00 | $11.15 | 2,486,030 |
| 2016-07-27 | $16.41 | $16.50 | $15.65 | $15.74 | $10.97 | 3,902,340 |
| 2016-07-26 | $16.03 | $16.44 | $16.03 | $16.41 | $11.43 | 2,403,860 |
| 2016-07-25 | $15.96 | $16.17 | $15.92 | $16.07 | $11.20 | 1,040,030 |
| 2016-07-22 | $16.14 | $16.25 | $16.00 | $16.01 | $11.15 | 1,916,670 |
| 2016-07-21 | $16.00 | $16.32 | $15.96 | $16.19 | $11.28 | 3,038,860 |
| 2016-07-20 | $16.03 | $16.12 | $15.95 | $16.00 | $11.15 | 1,844,940 |
| 2016-07-19 | $16.01 | $16.09 | $15.85 | $16.08 | $11.20 | 2,512,290 |
| 2016-07-18 | $16.08 | $16.13 | $15.90 | $16.06 | $11.19 | 1,775,140 |
| 2016-07-15 | $16.31 | $16.31 | $15.96 | $16.04 | $11.18 | 3,236,070 |
| 2016-07-14 | $16.36 | $16.38 | $16.15 | $16.27 | $11.34 | 1,827,510 |
| 2016-07-13 | $16.30 | $16.42 | $16.15 | $16.31 | $11.36 | 3,693,360 |
| 2016-07-12 | $15.67 | $16.38 | $15.64 | $16.31 | $11.36 | 6,112,660 |
| 2016-07-11 | $15.76 | $15.96 | $15.71 | $15.74 | $10.97 | 3,674,980 |
| 2016-07-08 | $15.70 | $15.87 | $15.59 | $15.82 | $11.02 | 2,357,150 |
| 2016-07-07 | $15.66 | $15.83 | $15.54 | $15.69 | $10.93 | 2,536,330 |
| 2016-07-06 | $15.67 | $15.73 | $15.52 | $15.71 | $10.95 | 2,095,800 |
| 2016-07-05 | $15.73 | $15.82 | $15.57 | $15.72 | $10.95 | 3,289,030 |
| 2016-07-04 | $15.35 | $15.80 | $15.26 | $15.73 | $10.96 | 3,579,830 |
| 2016-07-01 | $15.51 | $15.55 | $15.28 | $15.36 | $10.70 | 2,015,990 |
| 2016-06-30 | $15.56 | $15.58 | $15.40 | $15.44 | $10.76 | 1,460,430 |
| 2016-06-29 | $15.88 | $15.88 | $15.42 | $15.47 | $10.78 | 2,811,660 |
| 2016-06-28 | $15.08 | $15.49 | $15.02 | $15.38 | $10.72 | 2,420,750 |
| 2016-06-27 | $14.71 | $15.13 | $14.70 | $15.11 | $10.53 | 2,010,610 |
| 2016-06-24 | $15.05 | $15.15 | $14.67 | $14.86 | $10.35 | 1,811,620 |
| 2016-06-23 | $15.11 | $15.14 | $14.93 | $15.03 | $10.47 | 1,764,620 |
| 2016-06-22 | $14.81 | $15.11 | $14.81 | $15.10 | $10.52 | 2,943,810 |
| 2016-06-21 | $14.96 | $15.15 | $14.83 | $14.85 | $10.35 | 2,948,270 |
| 2016-06-20 | $15.08 | $15.09 | $14.63 | $14.86 | $10.35 | 2,624,020 |
| 2016-06-17 | $15.05 | $15.18 | $14.93 | $15.05 | $10.49 | 1,663,150 |
| 2016-06-16 | $15.19 | $15.19 | $14.91 | $15.03 | $10.47 | 2,407,750 |
| 2016-06-15 | $14.70 | $15.24 | $14.61 | $15.16 | $10.56 | 1,846,630 |
| 2016-06-14 | $14.76 | $14.96 | $14.68 | $14.87 | $10.36 | 1,443,830 |
| 2016-06-13 | $15.28 | $15.33 | $14.75 | $14.85 | $10.35 | 2,386,960 |
| 2016-06-10 | $15.37 | $15.37 | $15.37 | $15.37 | $10.71 | 0 |
| 2016-06-09 | $15.37 | $15.37 | $15.37 | $15.37 | $10.71 | 0 |
| 2016-06-08 | $15.46 | $15.49 | $15.21 | $15.37 | $10.71 | 1,947,860 |
| 2016-06-07 | $15.50 | $15.58 | $15.39 | $15.46 | $10.77 | 1,639,930 |
| 2016-06-06 | $15.55 | $15.63 | $15.35 | $15.53 | $10.82 | 1,840,420 |
| 2016-06-03 | $15.49 | $15.57 | $15.35 | $15.49 | $10.79 | 2,010,770 |
| 2016-06-02 | $15.43 | $15.58 | $15.33 | $15.51 | $10.81 | 1,719,270 |
| 2016-06-01 | $16.21 | $16.21 | $16.21 | $16.21 | $11.29 | 0 |
| 2016-05-31 | $15.48 | $16.25 | $15.41 | $16.21 | $10.94 | 4,158,810 |
| 2016-05-30 | $15.38 | $15.50 | $15.24 | $15.40 | $10.40 | 1,596,440 |
| 2016-05-27 | $15.30 | $15.48 | $15.22 | $15.39 | $10.39 | 1,467,460 |
| 2016-05-26 | $15.24 | $15.32 | $14.86 | $15.31 | $10.34 | 1,663,370 |
| 2016-05-25 | $15.38 | $15.49 | $15.13 | $15.20 | $10.26 | 1,279,530 |
| 2016-05-24 | $15.21 | $15.35 | $15.06 | $15.25 | $10.30 | 1,481,040 |
| 2016-05-23 | $15.05 | $15.33 | $15.05 | $15.13 | $10.21 | 1,379,180 |
| 2016-05-20 | $14.75 | $15.06 | $14.62 | $15.05 | $10.16 | 1,178,000 |
| 2016-05-19 | $14.81 | $15.09 | $14.80 | $14.85 | $10.03 | 1,265,140 |
| 2016-05-18 | $15.54 | $15.54 | $14.62 | $14.81 | $10.00 | 2,238,720 |
| 2016-05-17 | $15.59 | $15.65 | $15.42 | $15.57 | $10.51 | 1,911,950 |
| 2016-05-16 | $15.43 | $15.70 | $15.36 | $15.63 | $10.55 | 2,216,690 |
| 2016-05-13 | $15.40 | $15.70 | $15.28 | $15.43 | $10.42 | 1,699,220 |
| 2016-05-12 | $15.30 | $15.39 | $15.01 | $15.37 | $10.38 | 907,330 |
| 2016-05-11 | $15.43 | $15.48 | $15.21 | $15.39 | $10.39 | 1,581,770 |
| 2016-05-10 | $15.26 | $15.46 | $15.17 | $15.30 | $10.33 | 1,588,440 |
| 2016-05-09 | $15.71 | $15.71 | $14.94 | $15.21 | $10.27 | 3,937,110 |
| 2016-05-06 | $16.62 | $16.87 | $15.67 | $15.71 | $10.61 | 4,371,200 |
| 2016-05-05 | $16.62 | $16.83 | $16.37 | $16.70 | $11.27 | 3,126,600 |
| 2016-05-04 | $16.75 | $16.98 | $16.66 | $16.77 | $11.32 | 3,598,260 |
| 2016-05-03 | $16.50 | $16.84 | $16.22 | $16.80 | $11.34 | 4,969,170 |
| 2016-05-02 | $16.54 | $16.54 | $16.54 | $16.54 | $11.17 | 0 |
| 2016-04-29 | $16.61 | $16.88 | $16.46 | $16.54 | $11.17 | 2,618,440 |
| 2016-04-28 | $16.35 | $16.78 | $16.32 | $16.74 | $11.30 | 4,764,430 |
| 2016-04-27 | $16.31 | $16.61 | $16.07 | $16.35 | $11.04 | 3,956,980 |
| 2016-04-26 | $16.40 | $16.48 | $16.06 | $16.47 | $11.12 | 5,473,680 |
| 2016-04-25 | $15.90 | $17.14 | $15.51 | $16.99 | $11.47 | 4,215,090 |
| 2016-04-22 | $15.80 | $15.95 | $15.61 | $15.94 | $10.76 | 1,575,920 |
| 2016-04-21 | $15.55 | $15.84 | $15.47 | $15.64 | $10.56 | 1,681,670 |
| 2016-04-20 | $16.49 | $16.53 | $15.31 | $15.63 | $10.55 | 3,723,720 |
| 2016-04-19 | $16.58 | $16.65 | $16.31 | $16.45 | $11.11 | 1,712,940 |
| 2016-04-18 | $16.80 | $16.80 | $16.25 | $16.54 | $11.17 | 2,513,900 |
| 2016-04-15 | $16.77 | $16.95 | $16.68 | $16.88 | $11.40 | 1,962,670 |
| 2016-04-14 | $16.78 | $16.85 | $16.55 | $16.82 | $11.35 | 2,073,530 |
| 2016-04-13 | $16.45 | $16.86 | $16.45 | $16.77 | $11.32 | 3,115,000 |
| 2016-04-12 | $16.40 | $16.45 | $16.15 | $16.32 | $11.02 | 1,429,440 |
| 2016-04-11 | $16.24 | $16.62 | $16.24 | $16.45 | $11.11 | 2,407,830 |
| 2016-04-08 | $16.33 | $16.33 | $15.84 | $16.06 | $10.84 | 2,381,510 |
| 2016-04-07 | $16.74 | $16.82 | $16.27 | $16.35 | $11.04 | 3,906,340 |
| 2016-04-06 | $16.27 | $17.09 | $16.03 | $16.86 | $11.38 | 6,724,770 |
| 2016-04-05 | $15.71 | $16.35 | $15.65 | $16.32 | $11.02 | 3,838,650 |
| 2016-04-04 | $15.70 | $15.70 | $15.70 | $15.70 | $10.60 | 0 |
| 2016-04-01 | $15.68 | $15.85 | $15.31 | $15.70 | $10.60 | 2,153,230 |
| 2016-03-31 | $15.86 | $15.98 | $15.68 | $15.77 | $10.65 | 2,387,770 |
| 2016-03-30 | $15.39 | $15.82 | $15.30 | $15.78 | $10.65 | 3,184,250 |
| 2016-03-29 | $15.68 | $15.71 | $15.15 | $15.32 | $10.34 | 3,520,600 |
| 2016-03-28 | $15.72 | $15.97 | $15.60 | $15.71 | $10.61 | 2,975,290 |
| 2016-03-25 | $15.47 | $15.75 | $15.47 | $15.56 | $10.50 | 2,294,500 |
| 2016-03-24 | $15.71 | $15.79 | $15.47 | $15.51 | $10.47 | 2,040,080 |
| 2016-03-23 | $15.69 | $16.13 | $15.65 | $15.89 | $10.73 | 2,182,330 |
| 2016-03-22 | $15.88 | $15.90 | $15.60 | $15.78 | $10.65 | 2,575,840 |
| 2016-03-21 | $15.80 | $16.20 | $15.65 | $15.97 | $10.78 | 4,766,920 |
| 2016-03-18 | $15.36 | $15.93 | $15.35 | $15.67 | $10.58 | 3,726,960 |
| 2016-03-17 | $14.98 | $15.64 | $14.76 | $15.43 | $10.42 | 4,867,510 |
| 2016-03-16 | $14.81 | $15.10 | $14.57 | $14.82 | $10.00 | 3,379,340 |
| 2016-03-15 | $14.79 | $14.95 | $14.61 | $14.71 | $9.93 | 2,931,890 |
| 2016-03-14 | $14.36 | $15.06 | $14.35 | $14.83 | $10.01 | 4,730,690 |
| 2016-03-11 | $14.69 | $14.74 | $14.00 | $14.24 | $9.61 | 5,152,570 |
| 2016-03-10 | $14.38 | $16.01 | $14.38 | $14.73 | $9.94 | 4,669,030 |
| 2016-03-09 | $14.20 | $14.59 | $14.11 | $14.55 | $9.82 | 2,522,330 |
| 2016-03-08 | $14.60 | $14.66 | $13.93 | $14.51 | $9.80 | 2,466,090 |
| 2016-03-07 | $14.33 | $14.63 | $14.25 | $14.58 | $9.84 | 2,366,220 |
| 2016-03-04 | $14.61 | $14.67 | $14.07 | $14.24 | $9.61 | 2,792,890 |
| 2016-03-03 | $14.60 | $14.88 | $14.52 | $14.66 | $9.90 | 2,891,820 |
| 2016-03-02 | $14.07 | $14.78 | $14.04 | $14.66 | $9.90 | 5,013,560 |
| 2016-03-01 | $13.86 | $14.19 | $13.66 | $14.07 | $9.50 | 1,623,660 |
| 2016-02-29 | $14.30 | $14.44 | $13.50 | $13.80 | $9.32 | 2,276,130 |
| 2016-02-26 | $14.41 | $14.60 | $14.09 | $14.42 | $9.73 | 3,267,810 |
| 2016-02-25 | $15.79 | $15.86 | $14.20 | $14.30 | $9.65 | 3,576,000 |
| 2016-02-24 | $15.63 | $15.96 | $15.41 | $15.75 | $10.63 | 3,222,840 |
| 2016-02-23 | $15.99 | $16.04 | $15.60 | $15.78 | $10.65 | 2,052,240 |
| 2016-02-22 | $16.10 | $16.19 | $15.78 | $15.91 | $10.74 | 2,678,520 |
| 2016-02-19 | $15.78 | $15.95 | $15.66 | $15.83 | $10.69 | 1,550,620 |
| 2016-02-18 | $16.00 | $16.10 | $15.71 | $15.87 | $10.71 | 2,284,670 |
| 2016-02-17 | $15.80 | $16.16 | $15.58 | $15.85 | $10.70 | 1,656,240 |
| 2016-02-16 | $15.49 | $15.82 | $15.28 | $15.80 | $10.67 | 1,712,630 |
| 2016-02-15 | $14.44 | $15.47 | $14.43 | $15.27 | $10.31 | 1,739,890 |
| 2016-02-12 | $15.17 | $15.17 | $15.17 | $15.17 | $10.24 | 0 |
| 2016-02-11 | $15.17 | $15.17 | $15.17 | $15.17 | $10.24 | 0 |
| 2016-02-10 | $15.17 | $15.17 | $15.17 | $15.17 | $10.24 | 0 |
| 2016-02-09 | $15.17 | $15.17 | $15.17 | $15.17 | $10.24 | 0 |
| 2016-02-08 | $15.17 | $15.17 | $15.17 | $15.17 | $10.24 | 0 |
| 2016-02-05 | $15.23 | $15.59 | $15.10 | $15.17 | $10.24 | 1,566,800 |
| 2016-02-04 | $15.10 | $15.49 | $15.00 | $15.37 | $10.38 | 2,385,360 |
| 2016-02-03 | $14.61 | $15.14 | $14.41 | $15.07 | $10.17 | 2,119,000 |
| 2016-02-02 | $14.45 | $14.97 | $14.39 | $14.78 | $9.98 | 2,138,360 |
| 2016-02-01 | $14.17 | $14.52 | $14.16 | $14.36 | $9.69 | 2,909,500 |
| 2016-01-29 | $13.60 | $14.50 | $13.60 | $14.33 | $9.67 | 3,264,110 |
| 2016-01-28 | $14.21 | $14.36 | $13.68 | $13.80 | $9.32 | 2,724,180 |
| 2016-01-27 | $14.90 | $15.10 | $13.66 | $14.43 | $9.74 | 5,355,570 |
| 2016-01-26 | $16.10 | $16.10 | $14.67 | $14.78 | $9.98 | 3,073,600 |
| 2016-01-25 | $15.82 | $16.30 | $15.76 | $16.28 | $10.99 | 3,644,860 |
| 2016-01-22 | $15.76 | $15.99 | $15.24 | $15.74 | $10.63 | 4,451,470 |
| 2016-01-21 | $15.91 | $16.61 | $15.52 | $15.61 | $10.54 | 3,361,530 |
| 2016-01-20 | $16.28 | $16.77 | $16.07 | $16.23 | $10.96 | 4,601,670 |
| 2016-01-19 | $15.84 | $16.49 | $15.65 | $16.44 | $11.10 | 4,582,310 |
| 2016-01-18 | $15.20 | $16.14 | $15.10 | $15.85 | $10.70 | 4,303,250 |
| 2016-01-15 | $17.27 | $17.27 | $15.34 | $15.38 | $10.38 | 5,392,940 |
| 2016-01-14 | $15.86 | $17.29 | $15.66 | $16.98 | $11.46 | 4,953,840 |
| 2016-01-13 | $18.05 | $18.59 | $16.46 | $16.53 | $11.16 | 7,738,390 |
| 2016-01-12 | $19.00 | $19.80 | $18.26 | $18.26 | $12.33 | 7,245,520 |
| 2016-01-11 | $21.70 | $21.97 | $20.29 | $20.29 | $13.70 | 11,309,810 |
| 2016-01-08 | $22.70 | $22.98 | $20.30 | $22.54 | $15.22 | 11,692,890 |
| 2016-01-07 | $22.70 | $23.30 | $21.14 | $21.14 | $14.27 | 2,554,010 |
| 2016-01-06 | $21.20 | $23.55 | $21.20 | $23.49 | $15.86 | 9,484,150 |
| 2016-01-05 | $19.48 | $21.80 | $19.25 | $21.55 | $14.55 | 7,671,860 |
| 2016-01-04 | $22.76 | $22.76 | $20.57 | $20.57 | $13.89 | 4,808,980 |
| 2016-01-01 | $22.86 | $22.86 | $22.86 | $22.86 | $15.43 | 0 |
| 2015-12-31 | $22.14 | $23.15 | $22.14 | $22.86 | $15.43 | 9,179,520 |
| 2015-12-30 | $21.17 | $22.48 | $21.01 | $22.08 | $14.91 | 8,603,700 |
| 2015-12-29 | $20.62 | $21.19 | $20.60 | $21.06 | $14.22 | 3,333,560 |
| 2015-12-28 | $20.79 | $21.60 | $20.47 | $20.72 | $13.99 | 8,526,940 |
| 2015-12-25 | $20.40 | $20.68 | $20.27 | $20.59 | $13.90 | 4,043,430 |
| 2015-12-24 | $20.94 | $20.94 | $20.00 | $20.37 | $13.75 | 5,494,630 |
| 2015-12-23 | $20.28 | $21.88 | $20.15 | $21.02 | $14.19 | 8,607,390 |
| 2015-12-22 | $20.34 | $20.64 | $20.00 | $20.30 | $13.70 | 3,370,170 |
| 2015-12-21 | $19.75 | $20.46 | $19.68 | $20.33 | $13.72 | 5,384,980 |
| 2015-12-18 | $19.87 | $20.17 | $19.60 | $19.83 | $13.39 | 4,287,280 |
| 2015-12-17 | $19.69 | $20.12 | $19.69 | $19.97 | $13.48 | 4,644,560 |
| 2015-12-16 | $19.95 | $19.95 | $19.69 | $19.72 | $13.31 | 3,068,220 |
| 2015-12-15 | $19.98 | $20.09 | $19.59 | $19.86 | $13.41 | 7,827,530 |
| 2015-12-14 | $18.79 | $19.70 | $18.63 | $19.68 | $13.29 | 4,624,900 |
| 2015-12-11 | $18.47 | $19.10 | $18.21 | $18.78 | $12.68 | 2,927,930 |
| 2015-12-10 | $18.62 | $18.94 | $18.36 | $18.47 | $12.47 | 3,761,240 |
| 2015-12-09 | $18.80 | $18.90 | $18.50 | $18.57 | $12.54 | 2,902,720 |
| 2015-12-08 | $19.40 | $19.40 | $18.82 | $18.88 | $12.75 | 2,885,070 |
| 2015-12-07 | $19.38 | $19.46 | $19.10 | $19.36 | $13.07 | 3,507,170 |
| 2015-12-04 | $19.14 | $19.63 | $18.88 | $19.31 | $13.04 | 4,165,900 |
| 2015-12-03 | $18.74 | $19.36 | $18.59 | $19.31 | $13.04 | 4,966,160 |
| 2015-12-02 | $19.10 | $19.10 | $18.08 | $18.59 | $12.55 | 4,133,880 |
| 2015-12-01 | $19.05 | $19.27 | $18.80 | $19.08 | $12.88 | 4,744,720 |
| 2015-11-30 | $19.55 | $19.80 | $17.96 | $18.99 | $12.82 | 5,358,220 |
| 2015-11-27 | $21.21 | $21.25 | $19.28 | $19.55 | $13.20 | 5,819,770 |
| 2015-11-26 | $21.55 | $21.97 | $21.15 | $21.33 | $14.40 | 5,087,800 |
| 2015-11-25 | $20.66 | $21.82 | $20.46 | $21.64 | $14.61 | 8,324,150 |
| 2015-11-24 | $20.52 | $20.80 | $20.36 | $20.78 | $14.03 | 3,369,440 |
| 2015-11-23 | $20.44 | $21.59 | $20.22 | $20.81 | $14.05 | 7,172,910 |
| 2015-11-20 | $20.66 | $20.84 | $20.20 | $20.45 | $13.81 | 5,387,310 |
| 2015-11-19 | $19.53 | $20.88 | $19.41 | $20.64 | $13.93 | 7,776,170 |
| 2015-11-18 | $20.22 | $20.24 | $19.50 | $19.52 | $13.18 | 6,581,060 |
| 2015-11-17 | $19.02 | $20.82 | $19.02 | $20.05 | $13.54 | 18,883,340 |
| 2015-11-16 | $17.80 | $19.04 | $17.73 | $18.93 | $12.78 | 6,954,660 |
| 2015-11-13 | $18.55 | $18.59 | $17.96 | $18.00 | $12.15 | 5,517,070 |
| 2015-11-12 | $19.06 | $19.10 | $18.58 | $18.78 | $12.68 | 6,455,630 |
| 2015-11-11 | $18.86 | $19.20 | $18.53 | $19.07 | $12.87 | 6,463,820 |
| 2015-11-10 | $18.80 | $19.14 | $18.67 | $18.81 | $12.70 | 5,378,420 |
| 2015-11-09 | $19.00 | $19.16 | $18.49 | $18.95 | $12.79 | 8,983,210 |
| 2015-11-06 | $18.87 | $19.26 | $18.62 | $19.14 | $12.92 | 9,813,770 |
| 2015-11-05 | $19.05 | $19.14 | $18.51 | $18.81 | $12.70 | 10,558,510 |
| 2015-11-04 | $18.00 | $19.14 | $18.00 | $19.08 | $12.88 | 11,915,420 |
| 2015-11-03 | $17.74 | $18.59 | $17.18 | $18.14 | $12.25 | 9,372,190 |
| 2015-11-02 | $17.09 | $18.18 | $16.80 | $17.69 | $11.94 | 8,301,570 |
| 2015-10-30 | $17.09 | $17.53 | $16.70 | $17.34 | $11.71 | 6,230,920 |
| 2015-10-29 | $17.20 | $17.34 | $16.84 | $17.12 | $11.56 | 4,135,920 |
| 2015-10-28 | $17.50 | $17.85 | $17.08 | $17.11 | $11.55 | 5,085,080 |
| 2015-10-27 | $17.50 | $17.63 | $16.75 | $17.54 | $11.84 | 5,286,310 |
| 2015-10-26 | $17.90 | $17.92 | $17.38 | $17.63 | $11.90 | 7,777,710 |
| 2015-10-23 | $17.19 | $17.80 | $17.04 | $17.58 | $11.87 | 6,672,180 |
| 2015-10-22 | $16.07 | $17.12 | $16.07 | $17.07 | $11.52 | 7,337,470 |
| 2015-10-21 | $17.41 | $18.11 | $15.93 | $16.23 | $10.96 | 10,068,410 |
| 2015-10-20 | $16.63 | $17.55 | $16.51 | $17.44 | $11.77 | 9,194,900 |
| 2015-10-19 | $17.00 | $17.00 | $16.44 | $16.76 | $11.31 | 5,944,830 |
| 2015-10-16 | $16.82 | $17.11 | $16.50 | $16.91 | $11.42 | 9,218,620 |
| 2015-10-15 | $15.78 | $16.85 | $15.74 | $16.73 | $11.29 | 7,921,760 |
| 2015-10-14 | $16.18 | $16.27 | $15.79 | $15.81 | $10.67 | 5,618,670 |
| 2015-10-13 | $16.09 | $16.33 | $16.00 | $16.23 | $10.96 | 5,675,380 |
| 2015-10-12 | $15.49 | $16.38 | $15.46 | $16.15 | $10.90 | 10,227,810 |
| 2015-10-09 | $15.21 | $15.44 | $15.07 | $15.36 | $10.37 | 4,752,700 |
| 2015-10-08 | $15.14 | $15.47 | $15.00 | $15.25 | $10.30 | 5,470,990 |
| 2015-10-07 | $14.65 | $14.65 | $14.65 | $14.65 | $9.89 | 0 |
| 2015-10-06 | $14.65 | $14.65 | $14.65 | $14.65 | $9.89 | 0 |
| 2015-10-05 | $14.65 | $14.65 | $14.65 | $14.65 | $9.89 | 0 |
| 2015-10-02 | $14.65 | $14.65 | $14.65 | $14.65 | $9.89 | 0 |
| 2015-10-01 | $14.65 | $14.65 | $14.65 | $14.65 | $9.89 | 0 |
| 2015-09-30 | $14.45 | $14.90 | $14.42 | $14.65 | $9.89 | 2,926,450 |
| 2015-09-29 | $14.48 | $14.58 | $14.29 | $14.40 | $9.72 | 2,518,210 |
| 2015-09-28 | $14.60 | $14.74 | $14.28 | $14.73 | $9.94 | 3,320,750 |
| 2015-09-25 | $14.90 | $14.96 | $14.32 | $14.45 | $9.76 | 4,725,460 |
| 2015-09-24 | $14.99 | $15.14 | $14.69 | $15.05 | $10.16 | 5,915,700 |
| 2015-09-23 | $15.15 | $15.15 | $14.65 | $14.92 | $10.07 | 7,272,630 |
| 2015-09-22 | $15.50 | $15.65 | $15.18 | $15.37 | $10.38 | 7,374,780 |
| 2015-09-21 | $14.68 | $15.42 | $14.50 | $15.36 | $10.37 | 5,190,460 |
| 2015-09-18 | $14.89 | $14.98 | $14.62 | $14.77 | $9.97 | 2,896,510 |
| 2015-09-17 | $15.11 | $15.56 | $14.61 | $14.67 | $9.90 | 4,257,260 |
| 2015-09-16 | $14.07 | $15.29 | $14.00 | $15.13 | $10.21 | 4,379,300 |
| 2015-09-15 | $13.80 | $14.32 | $13.70 | $13.90 | $9.38 | 4,003,080 |
| 2015-09-14 | $15.95 | $15.95 | $14.16 | $14.31 | $9.66 | 4,555,830 |
| 2015-09-11 | $15.50 | $15.77 | $15.37 | $15.73 | $10.62 | 3,063,850 |
| 2015-09-10 | $16.00 | $16.00 | $15.49 | $15.55 | $10.50 | 3,562,280 |
| 2015-09-09 | $15.65 | $16.28 | $15.53 | $16.06 | $10.84 | 6,930,580 |
| 2015-09-08 | $14.68 | $15.59 | $14.50 | $15.51 | $10.47 | 5,148,450 |
| 2015-09-07 | $14.77 | $15.06 | $14.47 | $14.69 | $9.92 | 4,369,070 |
| 2015-09-04 | $14.28 | $14.28 | $14.28 | $14.28 | $9.64 | 0 |
| 2015-09-03 | $14.28 | $14.28 | $14.28 | $14.28 | $9.64 | 0 |
| 2015-09-02 | $13.70 | $15.23 | $13.70 | $14.28 | $9.64 | 5,232,570 |
Joeone Company Ltd (601566) News Headlines
Recent Joeone Company Ltd (601566) News
Similar Companies to Joeone Company Ltd (601566) 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 | -- | -- | -- |