Xinhua Winshare Publishing and Media Company Ltd (601811) Exchange: SHG
Data as of July 11, 2025
$14.95 ($0.18) 1.22%
Xinhua Winshare Publishing and Media Company Ltd - Daily Information
Click for more stock information on Xinhua Winshare Publishing and Media Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $14.80 |
| Previous Close | $14.95 |
| High | $15.00 |
| Low | $14.74 |
| Adjusted Open | $14.80 |
| Previous Adjusted Close | $14.95 |
| Adjusted High | $15.00 |
| Adjusted Low | $14.74 |
About Xinhua Winshare Publishing and Media Company Ltd (601811)
Invest in Xinhua Winshare Publishing and Media Company Ltd (601811)
Historical Stock Data for Xinhua Winshare Publishing and Media Company Ltd (601811)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $14.80 | $15.00 | $14.74 | $14.95 | $14.95 | 2,625,940 |
| 2025-07-08 | $14.85 | $14.94 | $14.76 | $14.77 | $14.77 | 3,000,600 |
| 2025-07-07 | $14.73 | $14.90 | $14.64 | $14.84 | $14.84 | 2,430,040 |
| 2025-07-04 | $14.68 | $14.80 | $14.61 | $14.73 | $14.73 | 2,253,930 |
| 2025-07-03 | $14.60 | $14.72 | $14.48 | $14.68 | $14.68 | 2,284,300 |
| 2025-07-02 | $14.62 | $14.64 | $14.53 | $14.57 | $14.57 | 1,659,600 |
| 2025-06-30 | $14.58 | $14.60 | $14.47 | $14.57 | $14.57 | 2,031,300 |
| 2025-06-27 | $14.55 | $14.72 | $14.51 | $14.54 | $14.54 | 2,499,100 |
| 2025-06-26 | $14.55 | $14.83 | $14.50 | $14.60 | $14.60 | 3,652,100 |
| 2025-06-25 | $14.38 | $14.51 | $14.31 | $14.48 | $14.48 | 2,958,800 |
| 2025-06-24 | $14.25 | $14.39 | $14.19 | $14.38 | $14.38 | 3,055,300 |
| 2025-06-23 | $14.50 | $14.61 | $14.18 | $14.18 | $14.18 | 4,446,900 |
| 2025-06-20 | $14.80 | $14.83 | $14.56 | $14.57 | $14.57 | 2,967,060 |
| 2025-06-19 | $14.65 | $14.87 | $14.58 | $14.84 | $14.84 | 2,794,310 |
| 2025-06-18 | $14.60 | $14.74 | $14.50 | $14.66 | $14.66 | 2,376,200 |
| 2025-06-17 | $14.80 | $14.90 | $14.55 | $14.63 | $14.63 | 2,883,980 |
| 2025-06-13 | $15.02 | $15.05 | $14.61 | $14.72 | $14.72 | 4,187,360 |
| 2025-06-12 | $15.06 | $15.24 | $14.98 | $15.07 | $15.07 | 2,865,200 |
| 2025-06-11 | $14.92 | $15.18 | $14.92 | $15.12 | $15.12 | 3,293,460 |
| 2025-06-10 | $15.11 | $15.19 | $14.74 | $14.83 | $14.83 | 3,549,980 |
| 2025-06-09 | $15.11 | $15.22 | $14.96 | $15.10 | $15.10 | 3,401,610 |
| 2025-06-06 | $15.20 | $15.23 | $15.09 | $15.11 | $15.11 | 2,236,890 |
| 2025-06-05 | $15.68 | $15.73 | $15.50 | $15.57 | $15.57 | 2,615,820 |
| 2025-06-04 | $15.59 | $15.89 | $15.45 | $15.66 | $15.66 | 4,702,420 |
| 2025-06-03 | $15.51 | $16.07 | $15.48 | $15.62 | $15.62 | 7,774,300 |
| 2025-05-30 | $15.35 | $15.79 | $15.32 | $15.57 | $15.57 | 4,745,900 |
| 2025-05-29 | $15.36 | $15.45 | $15.21 | $15.38 | $15.38 | 2,608,390 |
| 2025-05-28 | $15.28 | $15.39 | $15.13 | $15.36 | $15.36 | 1,925,000 |
| 2025-05-27 | $15.22 | $15.32 | $15.13 | $15.23 | $15.23 | 1,362,300 |
| 2025-05-26 | $15.17 | $15.33 | $15.10 | $15.19 | $15.19 | 1,728,290 |
| 2025-05-23 | $15.28 | $15.41 | $15.09 | $15.17 | $15.17 | 2,668,890 |
| 2025-05-22 | $15.44 | $15.45 | $15.16 | $15.32 | $15.32 | 3,140,500 |
| 2025-05-21 | $15.30 | $15.46 | $15.25 | $15.44 | $15.44 | 2,032,800 |
| 2025-05-20 | $15.29 | $15.45 | $15.21 | $15.32 | $15.32 | 2,877,500 |
| 2025-05-19 | $15.10 | $15.36 | $14.98 | $15.30 | $15.30 | 3,270,500 |
| 2025-05-16 | $15.01 | $15.09 | $14.94 | $15.06 | $15.06 | 1,747,800 |
| 2025-05-15 | $15.03 | $15.11 | $14.91 | $15.06 | $15.06 | 3,083,890 |
| 2025-05-14 | $15.24 | $15.25 | $15.03 | $15.04 | $15.04 | 3,306,400 |
| 2025-05-13 | $15.24 | $15.37 | $15.17 | $15.25 | $15.25 | 2,670,500 |
| 2025-05-12 | $15.44 | $15.48 | $15.17 | $15.24 | $15.24 | 4,858,800 |
| 2025-05-09 | $15.49 | $15.49 | $15.26 | $15.41 | $15.41 | 3,164,600 |
| 2025-05-08 | $15.37 | $15.58 | $15.20 | $15.54 | $15.54 | 4,473,050 |
| 2025-05-07 | $15.34 | $15.48 | $15.26 | $15.42 | $15.42 | 4,968,300 |
| 2025-05-06 | $15.56 | $15.59 | $15.14 | $15.26 | $15.26 | 7,284,650 |
| 2025-04-30 | $15.68 | $15.96 | $15.28 | $15.40 | $15.40 | 7,117,600 |
| 2025-04-29 | $15.42 | $15.95 | $15.35 | $15.80 | $15.80 | 6,324,100 |
| 2025-04-28 | $15.48 | $15.68 | $15.30 | $15.39 | $15.39 | 3,939,850 |
| 2025-04-25 | $15.41 | $15.50 | $15.13 | $15.38 | $15.38 | 4,237,000 |
| 2025-04-24 | $15.37 | $15.54 | $15.34 | $15.47 | $15.47 | 3,623,100 |
| 2025-04-23 | $15.78 | $15.78 | $15.37 | $15.40 | $15.40 | 4,634,900 |
| 2025-04-22 | $15.62 | $15.87 | $15.56 | $15.72 | $15.72 | 5,480,200 |
| 2025-04-21 | $15.37 | $15.66 | $15.30 | $15.62 | $15.62 | 4,517,650 |
| 2025-04-18 | $15.25 | $15.50 | $15.21 | $15.45 | $15.45 | 3,414,860 |
| 2025-04-17 | $15.50 | $15.61 | $15.26 | $15.33 | $15.33 | 6,195,850 |
| 2025-04-16 | $15.47 | $15.87 | $15.33 | $15.63 | $15.63 | 8,071,710 |
| 2025-04-15 | $15.42 | $15.59 | $15.24 | $15.46 | $15.46 | 4,169,900 |
| 2025-04-14 | $15.41 | $15.51 | $15.02 | $15.47 | $15.47 | 8,229,430 |
| 2025-04-11 | $15.65 | $15.98 | $15.37 | $15.41 | $15.41 | 9,720,570 |
| 2025-04-10 | $15.54 | $16.06 | $15.33 | $15.78 | $15.78 | 9,399,800 |
| 2025-04-09 | $15.50 | $15.74 | $14.98 | $15.54 | $15.54 | 9,594,970 |
| 2025-04-08 | $15.00 | $15.63 | $14.99 | $15.40 | $15.40 | 10,556,560 |
| 2025-04-07 | $15.19 | $15.74 | $14.50 | $14.94 | $14.94 | 13,021,560 |
| 2025-04-03 | $15.35 | $15.75 | $15.25 | $15.48 | $15.48 | 6,424,320 |
| 2025-04-02 | $15.55 | $15.78 | $15.43 | $15.46 | $15.46 | 7,056,080 |
| 2025-04-01 | $15.21 | $15.69 | $15.09 | $15.63 | $15.63 | 11,736,600 |
| 2025-03-31 | $16.00 | $16.06 | $15.04 | $15.22 | $15.22 | 17,012,470 |
| 2025-03-28 | $14.72 | $15.86 | $14.65 | $15.86 | $15.86 | 15,258,110 |
| 2025-03-27 | $14.42 | $14.51 | $14.35 | $14.42 | $14.42 | 2,320,700 |
| 2025-03-26 | $14.48 | $14.63 | $14.33 | $14.42 | $14.42 | 3,151,000 |
| 2025-03-25 | $14.51 | $14.75 | $14.42 | $14.54 | $14.54 | 3,761,260 |
| 2025-03-24 | $14.21 | $15.00 | $14.21 | $14.63 | $14.63 | 8,424,060 |
| 2025-03-21 | $13.93 | $14.22 | $13.93 | $14.20 | $14.20 | 3,533,550 |
| 2025-03-20 | $14.00 | $14.06 | $13.93 | $13.99 | $13.99 | 2,368,300 |
| 2025-03-19 | $14.10 | $14.11 | $13.93 | $14.04 | $14.04 | 2,149,400 |
| 2025-03-18 | $14.21 | $14.24 | $14.10 | $14.13 | $14.13 | 2,702,700 |
| 2025-03-17 | $14.20 | $14.29 | $14.09 | $14.19 | $14.19 | 2,604,100 |
| 2025-03-14 | $14.03 | $14.20 | $14.01 | $14.16 | $14.16 | 3,108,390 |
| 2025-03-13 | $14.18 | $14.19 | $13.97 | $14.06 | $14.06 | 2,476,390 |
| 2025-03-12 | $13.90 | $14.30 | $13.83 | $14.18 | $14.18 | 5,672,400 |
| 2025-03-11 | $13.70 | $13.84 | $13.67 | $13.82 | $13.82 | 2,269,150 |
| 2025-03-10 | $13.79 | $13.84 | $13.66 | $13.81 | $13.81 | 3,033,980 |
| 2025-03-07 | $13.93 | $13.93 | $13.75 | $13.79 | $13.79 | 4,352,830 |
| 2025-03-06 | $13.98 | $14.05 | $13.75 | $13.94 | $13.94 | 4,431,650 |
| 2025-03-05 | $14.08 | $14.09 | $13.91 | $13.97 | $13.97 | 1,936,300 |
| 2025-03-04 | $13.95 | $14.16 | $13.91 | $14.01 | $14.01 | 3,199,960 |
| 2025-03-03 | $13.88 | $14.27 | $13.81 | $14.00 | $14.00 | 5,089,550 |
| 2025-02-28 | $14.05 | $14.19 | $13.75 | $13.89 | $13.89 | 5,362,320 |
| 2025-02-27 | $14.12 | $14.16 | $14.01 | $14.10 | $14.10 | 3,289,330 |
| 2025-02-26 | $14.19 | $14.37 | $14.07 | $14.20 | $14.20 | 4,126,830 |
| 2025-02-25 | $14.56 | $14.59 | $14.05 | $14.07 | $14.07 | 5,632,390 |
| 2025-02-24 | $14.77 | $14.85 | $14.64 | $14.65 | $14.65 | 2,926,400 |
| 2025-02-20 | $14.62 | $14.81 | $14.51 | $14.71 | $14.71 | 2,709,550 |
| 2025-02-19 | $14.63 | $14.71 | $14.46 | $14.68 | $14.68 | 3,084,480 |
| 2025-02-18 | $14.75 | $14.86 | $14.52 | $14.58 | $14.58 | 3,568,900 |
| 2025-02-17 | $15.23 | $15.33 | $14.72 | $14.83 | $14.83 | 5,093,400 |
| 2025-02-14 | $15.25 | $15.35 | $14.95 | $15.23 | $15.23 | 3,053,700 |
| 2025-02-13 | $15.07 | $15.34 | $14.91 | $15.22 | $15.22 | 3,996,810 |
| 2025-02-12 | $14.97 | $15.25 | $14.90 | $15.07 | $15.07 | 4,040,660 |
| 2025-02-11 | $14.51 | $15.14 | $14.41 | $15.03 | $15.03 | 6,406,970 |
| 2025-02-10 | $14.60 | $14.66 | $14.45 | $14.58 | $14.58 | 4,297,560 |
| 2025-02-07 | $14.47 | $14.60 | $14.38 | $14.54 | $14.54 | 5,121,600 |
| 2025-02-06 | $14.41 | $14.54 | $14.25 | $14.51 | $14.51 | 4,831,760 |
| 2025-02-05 | $15.08 | $15.11 | $14.35 | $14.48 | $14.48 | 5,588,200 |
| 2025-01-27 | $14.94 | $15.18 | $14.85 | $15.09 | $15.09 | 3,687,020 |
| 2025-01-24 | $14.44 | $14.86 | $14.44 | $14.81 | $14.81 | 3,478,500 |
| 2025-01-23 | $14.50 | $14.64 | $14.38 | $14.51 | $14.51 | 4,133,400 |
| 2025-01-22 | $14.43 | $14.47 | $14.25 | $14.38 | $14.38 | 2,563,400 |
| 2025-01-21 | $14.55 | $14.57 | $14.35 | $14.48 | $14.48 | 2,176,800 |
| 2025-01-20 | $14.47 | $14.73 | $14.40 | $14.47 | $14.47 | 3,741,010 |
| 2025-01-17 | $14.15 | $14.45 | $14.00 | $14.38 | $14.38 | 4,065,720 |
| 2025-01-16 | $14.19 | $14.46 | $14.16 | $14.28 | $14.28 | 4,395,190 |
| 2025-01-15 | $14.35 | $14.57 | $14.17 | $14.19 | $14.19 | 4,545,990 |
| 2025-01-14 | $14.23 | $14.55 | $14.18 | $14.45 | $14.45 | 4,818,530 |
| 2025-01-13 | $14.30 | $14.44 | $14.18 | $14.25 | $14.25 | 3,520,820 |
| 2025-01-09 | $15.08 | $15.14 | $14.65 | $14.66 | $14.66 | 3,252,600 |
| 2025-01-08 | $15.05 | $15.24 | $14.82 | $15.14 | $15.14 | 3,904,120 |
| 2025-01-07 | $15.43 | $15.49 | $14.94 | $15.12 | $15.12 | 4,082,880 |
| 2025-01-06 | $15.44 | $15.61 | $15.11 | $15.43 | $15.43 | 3,908,580 |
| 2025-01-03 | $15.83 | $16.02 | $15.38 | $15.43 | $15.43 | 4,662,660 |
| 2025-01-02 | $16.02 | $16.35 | $15.65 | $15.74 | $15.74 | 4,649,520 |
| 2024-12-31 | $16.33 | $16.33 | $15.83 | $15.85 | $15.85 | 3,554,490 |
| 2024-12-30 | $15.97 | $16.38 | $15.73 | $16.18 | $16.18 | 5,565,250 |
| 2024-12-27 | $16.03 | $16.14 | $15.87 | $15.88 | $15.88 | 3,068,500 |
| 2024-12-26 | $16.06 | $16.21 | $15.90 | $16.01 | $16.01 | 3,268,200 |
| 2024-12-25 | $16.05 | $16.15 | $15.80 | $16.06 | $16.06 | 4,527,620 |
| 2024-12-24 | $15.62 | $16.06 | $15.54 | $16.06 | $16.06 | 5,209,720 |
| 2024-12-23 | $15.82 | $15.88 | $15.47 | $15.53 | $15.53 | 4,382,990 |
| 2024-12-20 | $15.81 | $15.96 | $15.70 | $15.81 | $15.81 | 3,873,000 |
| 2024-12-19 | $15.61 | $15.78 | $15.32 | $15.74 | $15.74 | 4,854,830 |
| 2024-12-18 | $15.54 | $16.15 | $15.53 | $15.73 | $15.73 | 6,966,150 |
| 2024-12-17 | $15.41 | $15.80 | $15.12 | $15.53 | $15.53 | 7,628,600 |
| 2024-12-16 | $15.13 | $15.60 | $14.92 | $15.40 | $15.40 | 7,365,760 |
| 2024-12-13 | $15.04 | $15.22 | $14.98 | $15.11 | $15.11 | 6,812,800 |
| 2024-12-12 | $15.17 | $15.21 | $14.92 | $15.06 | $15.06 | 4,345,900 |
| 2024-12-11 | $14.84 | $15.55 | $14.84 | $15.20 | $15.20 | 6,422,840 |
| 2024-12-10 | $15.28 | $15.40 | $14.85 | $14.89 | $14.89 | 5,137,700 |
| 2024-12-09 | $14.92 | $15.10 | $14.66 | $15.01 | $15.01 | 5,055,400 |
| 2024-12-06 | $14.29 | $14.99 | $14.24 | $14.89 | $14.89 | 6,383,930 |
| 2024-12-05 | $14.12 | $14.36 | $14.09 | $14.28 | $14.28 | 2,867,290 |
| 2024-12-04 | $14.28 | $14.30 | $14.04 | $14.12 | $14.12 | 3,582,850 |
| 2024-12-03 | $14.42 | $14.42 | $14.10 | $14.32 | $14.32 | 3,662,210 |
| 2024-12-02 | $14.54 | $14.72 | $14.33 | $14.38 | $14.38 | 5,260,620 |
| 2024-11-29 | $14.34 | $14.63 | $14.28 | $14.58 | $14.58 | 3,882,980 |
| 2024-11-28 | $14.35 | $14.63 | $14.28 | $14.34 | $14.34 | 4,027,500 |
| 2024-11-27 | $13.88 | $14.37 | $13.68 | $14.36 | $14.36 | 3,693,710 |
| 2024-11-26 | $13.85 | $14.19 | $13.85 | $13.94 | $13.94 | 2,587,440 |
| 2024-11-25 | $13.83 | $14.03 | $13.67 | $13.95 | $13.95 | 4,170,150 |
| 2024-11-22 | $14.34 | $14.45 | $13.82 | $13.82 | $13.82 | 3,384,600 |
| 2024-11-21 | $14.53 | $14.65 | $14.23 | $14.34 | $14.34 | 3,511,380 |
| 2024-11-20 | $14.41 | $14.60 | $14.25 | $14.54 | $14.54 | 3,826,950 |
| 2024-11-19 | $14.50 | $14.66 | $14.18 | $14.40 | $14.40 | 4,529,100 |
| 2024-11-18 | $14.92 | $14.96 | $14.51 | $14.55 | $14.55 | 5,674,900 |
| 2024-11-15 | $14.61 | $15.09 | $14.56 | $14.85 | $14.85 | 7,326,850 |
| 2024-11-14 | $14.74 | $15.03 | $14.60 | $14.63 | $14.63 | 5,944,250 |
| 2024-11-13 | $14.30 | $14.75 | $14.26 | $14.73 | $14.73 | 6,447,230 |
| 2024-11-12 | $14.36 | $14.58 | $14.18 | $14.29 | $14.29 | 5,610,160 |
| 2024-11-11 | $14.02 | $14.39 | $13.94 | $14.36 | $14.36 | 5,056,120 |
| 2024-11-08 | $14.27 | $14.40 | $14.01 | $14.10 | $14.10 | 4,414,700 |
| 2024-11-07 | $13.94 | $14.24 | $13.90 | $14.23 | $14.23 | 4,059,410 |
| 2024-11-06 | $14.11 | $14.25 | $13.92 | $13.98 | $13.98 | 5,287,160 |
| 2024-11-05 | $14.05 | $14.17 | $13.87 | $14.14 | $14.14 | 5,137,290 |
| 2024-11-04 | $14.01 | $14.05 | $13.70 | $14.03 | $14.03 | 4,953,020 |
| 2024-11-01 | $14.02 | $14.13 | $13.71 | $14.11 | $14.11 | 6,551,600 |
| 2024-10-31 | $14.47 | $14.50 | $13.95 | $14.06 | $14.06 | 6,651,630 |
| 2024-10-30 | $14.98 | $14.99 | $14.44 | $14.46 | $14.46 | 4,895,700 |
| 2024-10-29 | $15.60 | $15.67 | $14.98 | $15.00 | $15.00 | 5,928,590 |
| 2024-10-28 | $15.37 | $15.51 | $15.11 | $15.44 | $15.44 | 6,074,670 |
| 2024-10-25 | $15.07 | $15.38 | $15.00 | $15.37 | $15.37 | 3,912,000 |
| 2024-10-24 | $14.97 | $15.13 | $14.75 | $15.10 | $15.10 | 3,806,630 |
| 2024-10-23 | $15.28 | $15.28 | $14.97 | $15.06 | $15.06 | 4,859,110 |
| 2024-10-22 | $14.96 | $15.73 | $14.93 | $15.20 | $15.20 | 8,256,550 |
| 2024-10-21 | $15.02 | $15.15 | $14.73 | $14.92 | $14.92 | 5,220,410 |
| 2024-10-18 | $14.95 | $15.27 | $14.66 | $15.00 | $15.00 | 5,398,820 |
| 2024-10-17 | $15.04 | $15.33 | $14.90 | $14.97 | $14.97 | 3,926,900 |
| 2024-10-16 | $14.43 | $15.12 | $14.33 | $14.98 | $14.98 | 4,939,550 |
| 2024-10-15 | $15.00 | $15.20 | $14.70 | $14.71 | $14.71 | 4,714,500 |
| 2024-10-14 | $14.88 | $15.08 | $14.53 | $15.01 | $15.01 | 4,279,810 |
| 2024-10-11 | $15.05 | $15.17 | $14.52 | $14.63 | $14.63 | 5,141,450 |
| 2024-10-10 | $14.66 | $15.45 | $14.50 | $15.05 | $15.05 | 7,934,900 |
| 2024-10-09 | $16.02 | $16.05 | $14.66 | $14.66 | $14.66 | 8,705,050 |
| 2024-10-08 | $17.25 | $17.25 | $15.51 | $16.29 | $16.29 | 10,059,200 |
| 2024-09-30 | $14.98 | $15.86 | $14.50 | $15.69 | $15.69 | 8,419,780 |
| 2024-09-27 | $14.12 | $14.48 | $14.10 | $14.48 | $14.48 | 2,660,700 |
| 2024-09-26 | $14.10 | $14.12 | $13.50 | $14.12 | $14.12 | 4,820,170 |
| 2024-09-25 | $14.06 | $14.55 | $13.86 | $13.87 | $13.87 | 3,650,780 |
| 2024-09-24 | $13.65 | $13.93 | $13.44 | $13.87 | $13.87 | 2,837,200 |
| 2024-09-23 | $13.59 | $13.78 | $13.43 | $13.58 | $13.58 | 2,386,750 |
| 2024-09-20 | $14.04 | $14.08 | $13.60 | $13.71 | $13.71 | 3,402,700 |
| 2024-09-19 | $14.25 | $14.36 | $13.93 | $14.04 | $14.04 | 2,484,900 |
| 2024-09-18 | $14.30 | $14.41 | $14.03 | $14.38 | $14.38 | 2,006,910 |
| 2024-09-13 | $14.25 | $14.50 | $14.25 | $14.36 | $14.36 | 1,619,700 |
| 2024-09-12 | $14.42 | $14.50 | $14.22 | $14.36 | $14.36 | 2,400,450 |
| 2024-09-11 | $14.32 | $14.66 | $14.32 | $14.45 | $14.45 | 3,666,000 |
| 2024-09-10 | $14.71 | $14.77 | $14.31 | $14.49 | $14.49 | 3,501,300 |
| 2024-09-09 | $14.58 | $14.82 | $14.53 | $14.62 | $14.62 | 3,494,300 |
| 2024-09-06 | $14.79 | $15.03 | $14.66 | $14.76 | $14.76 | 3,591,800 |
| 2024-09-05 | $14.49 | $14.96 | $14.42 | $14.85 | $14.85 | 4,880,500 |
| 2024-09-04 | $14.45 | $14.66 | $14.06 | $14.58 | $14.58 | 3,182,400 |
| 2024-09-03 | $14.31 | $14.55 | $14.27 | $14.55 | $14.55 | 2,349,800 |
| 2024-09-02 | $14.43 | $14.59 | $14.19 | $14.34 | $14.34 | 4,094,200 |
| 2024-08-30 | $14.50 | $14.62 | $14.36 | $14.43 | $14.43 | 2,546,590 |
| 2024-08-29 | $14.48 | $14.79 | $14.43 | $14.57 | $14.57 | 2,605,800 |
| 2024-08-28 | $14.37 | $14.78 | $14.35 | $14.59 | $14.59 | 2,403,600 |
| 2024-08-27 | $14.48 | $14.61 | $14.27 | $14.37 | $14.37 | 1,737,880 |
| 2024-08-26 | $14.48 | $14.57 | $14.17 | $14.52 | $14.52 | 2,268,310 |
| 2024-08-23 | $14.37 | $14.61 | $14.37 | $14.52 | $14.52 | 2,006,300 |
| 2024-08-22 | $14.57 | $14.72 | $14.43 | $14.48 | $14.48 | 2,452,500 |
| 2024-08-21 | $14.73 | $14.90 | $14.59 | $14.63 | $14.63 | 2,333,400 |
| 2024-08-20 | $14.68 | $14.86 | $14.49 | $14.70 | $14.70 | 2,107,840 |
| 2024-08-19 | $14.59 | $14.83 | $14.36 | $14.69 | $14.69 | 2,364,180 |
| 2024-08-16 | $14.65 | $14.75 | $14.54 | $14.61 | $14.61 | 2,113,900 |
| 2024-08-15 | $14.28 | $14.75 | $14.27 | $14.59 | $14.59 | 2,929,320 |
| 2024-08-14 | $14.16 | $14.47 | $14.08 | $14.44 | $14.44 | 2,868,800 |
| 2024-08-13 | $14.24 | $14.33 | $13.96 | $14.11 | $14.11 | 1,820,900 |
| 2024-08-12 | $13.83 | $14.27 | $13.72 | $14.17 | $14.17 | 2,803,600 |
| 2024-08-09 | $13.99 | $14.09 | $13.80 | $13.83 | $13.83 | 1,355,300 |
| 2024-08-08 | $14.00 | $14.13 | $13.88 | $14.07 | $14.07 | 1,076,300 |
| 2024-08-07 | $13.81 | $14.21 | $13.81 | $14.06 | $14.06 | 1,826,000 |
| 2024-08-06 | $13.86 | $14.18 | $13.66 | $13.93 | $13.93 | 2,504,760 |
| 2024-08-05 | $13.93 | $14.33 | $13.80 | $13.83 | $13.83 | 2,300,600 |
| 2024-08-02 | $14.04 | $14.27 | $13.96 | $14.01 | $14.01 | 1,977,800 |
| 2024-08-01 | $13.82 | $14.35 | $13.81 | $14.14 | $14.14 | 4,276,100 |
| 2024-07-31 | $13.36 | $13.89 | $13.36 | $13.82 | $13.82 | 2,725,500 |
| 2024-07-30 | $13.62 | $13.62 | $13.31 | $13.42 | $13.42 | 2,183,530 |
| 2024-07-29 | $13.71 | $13.90 | $13.50 | $13.63 | $13.63 | 3,161,720 |
| 2024-07-26 | $13.72 | $13.76 | $13.49 | $13.70 | $13.70 | 1,568,900 |
| 2024-07-25 | $13.43 | $13.72 | $13.31 | $13.65 | $13.65 | 2,285,450 |
| 2024-07-24 | $13.47 | $13.70 | $13.33 | $13.52 | $13.52 | 2,440,000 |
| 2024-07-23 | $13.63 | $13.65 | $13.36 | $13.40 | $13.40 | 2,209,000 |
| 2024-07-22 | $13.62 | $13.68 | $13.27 | $13.63 | $13.63 | 2,745,370 |
| 2024-07-19 | $13.46 | $13.81 | $13.40 | $13.50 | $13.50 | 2,445,000 |
| 2024-07-18 | $13.28 | $13.58 | $13.06 | $13.58 | $13.58 | 3,781,000 |
| 2024-07-17 | $13.44 | $13.64 | $13.21 | $13.28 | $13.28 | 2,792,100 |
| 2024-07-16 | $13.30 | $13.41 | $13.13 | $13.36 | $13.36 | 3,268,730 |
| 2024-07-15 | $13.04 | $13.51 | $12.78 | $13.34 | $13.34 | 6,303,540 |
| 2024-07-12 | $13.20 | $13.44 | $12.92 | $12.98 | $12.98 | 6,429,350 |
| 2024-07-11 | $14.11 | $14.24 | $13.17 | $13.37 | $13.37 | 9,930,400 |
| 2024-07-10 | $14.65 | $14.76 | $13.98 | $14.02 | $14.02 | 4,735,810 |
| 2024-07-09 | $14.45 | $14.82 | $14.23 | $14.76 | $14.76 | 3,092,950 |
| 2024-07-08 | $14.83 | $14.83 | $14.42 | $14.45 | $14.45 | 3,709,200 |
| 2024-07-05 | $14.23 | $14.88 | $14.23 | $14.87 | $14.87 | 4,433,660 |
| 2024-07-04 | $14.71 | $14.78 | $14.22 | $14.37 | $14.37 | 3,360,660 |
| 2024-07-03 | $14.86 | $15.02 | $14.69 | $14.73 | $14.73 | 2,265,140 |
| 2024-07-02 | $14.80 | $15.03 | $14.67 | $14.92 | $14.92 | 3,606,000 |
| 2024-07-01 | $14.05 | $14.99 | $13.99 | $14.90 | $14.90 | 4,759,500 |
| 2024-06-28 | $14.12 | $14.25 | $13.93 | $14.01 | $14.01 | 2,720,600 |
| 2024-06-27 | $14.20 | $14.28 | $14.01 | $14.08 | $14.08 | 2,786,400 |
| 2024-06-26 | $13.95 | $14.25 | $13.84 | $14.14 | $14.14 | 3,886,300 |
| 2024-06-25 | $14.30 | $14.30 | $13.91 | $13.94 | $13.94 | 3,600,100 |
| 2024-06-24 | $14.83 | $14.84 | $14.15 | $14.17 | $14.17 | 3,794,600 |
| 2024-06-21 | $14.56 | $14.92 | $14.56 | $14.88 | $14.88 | 3,606,300 |
| 2024-06-20 | $14.82 | $15.03 | $14.59 | $14.65 | $14.65 | 3,387,600 |
| 2024-06-19 | $15.04 | $15.05 | $14.75 | $14.87 | $14.87 | 3,035,900 |
| 2024-06-18 | $15.11 | $15.15 | $14.86 | $14.92 | $14.92 | 3,919,000 |
| 2024-06-17 | $15.19 | $15.45 | $14.97 | $15.06 | $15.06 | 6,011,760 |
| 2024-06-14 | $14.95 | $15.64 | $14.80 | $15.28 | $15.28 | 9,333,060 |
| 2024-06-13 | $14.83 | $15.09 | $14.66 | $15.03 | $15.03 | 6,583,900 |
| 2024-06-12 | $14.09 | $14.93 | $14.00 | $14.85 | $14.85 | 7,255,540 |
| 2024-06-11 | $14.42 | $14.49 | $13.82 | $14.09 | $14.09 | 3,658,490 |
| 2024-06-07 | $14.26 | $14.48 | $14.10 | $14.36 | $14.36 | 3,615,900 |
| 2024-06-06 | $14.10 | $14.17 | $13.90 | $14.10 | $14.10 | 3,670,900 |
| 2024-06-05 | $14.90 | $15.11 | $14.32 | $14.47 | $14.47 | 5,755,900 |
| 2024-06-04 | $14.80 | $15.08 | $14.56 | $15.04 | $15.04 | 4,675,670 |
| 2024-06-03 | $15.13 | $15.15 | $14.64 | $14.86 | $14.86 | 6,015,950 |
| 2024-05-31 | $14.78 | $15.04 | $14.74 | $15.03 | $15.03 | 3,910,590 |
| 2024-05-30 | $14.38 | $15.07 | $14.26 | $14.86 | $14.86 | 4,733,500 |
| 2024-05-29 | $14.49 | $14.77 | $14.45 | $14.62 | $14.62 | 2,197,330 |
| 2024-05-28 | $14.70 | $14.88 | $14.42 | $14.42 | $14.42 | 2,734,700 |
| 2024-05-27 | $14.34 | $14.68 | $14.24 | $14.68 | $14.68 | 2,764,860 |
| 2024-05-24 | $14.10 | $14.53 | $14.10 | $14.26 | $14.26 | 2,303,400 |
| 2024-05-23 | $14.86 | $14.86 | $14.20 | $14.27 | $14.27 | 3,778,550 |
| 2024-05-22 | $15.00 | $15.07 | $14.77 | $14.86 | $14.86 | 3,371,450 |
| 2024-05-21 | $14.62 | $15.06 | $14.57 | $14.99 | $14.99 | 5,083,050 |
| 2024-05-20 | $14.35 | $14.65 | $14.07 | $14.63 | $14.63 | 3,475,600 |
| 2024-05-17 | $14.55 | $14.56 | $14.19 | $14.33 | $14.33 | 4,036,420 |
| 2024-05-16 | $14.42 | $14.75 | $14.38 | $14.57 | $14.57 | 3,769,900 |
| 2024-05-15 | $14.53 | $14.69 | $14.39 | $14.44 | $14.44 | 2,505,000 |
| 2024-05-14 | $14.13 | $14.60 | $14.13 | $14.58 | $14.58 | 4,575,870 |
| 2024-05-13 | $14.69 | $14.73 | $14.05 | $14.19 | $14.19 | 5,147,920 |
| 2024-05-10 | $14.58 | $15.15 | $14.55 | $14.70 | $14.70 | 5,465,330 |
| 2024-05-09 | $14.38 | $14.68 | $14.18 | $14.58 | $14.58 | 4,680,850 |
| 2024-05-08 | $14.37 | $14.56 | $14.13 | $14.38 | $14.38 | 5,595,200 |
| 2024-05-07 | $13.95 | $14.59 | $13.92 | $14.35 | $14.35 | 8,207,230 |
| 2024-05-06 | $14.02 | $14.29 | $13.72 | $13.91 | $13.91 | 8,244,300 |
| 2024-04-30 | $14.63 | $14.63 | $13.71 | $14.18 | $14.18 | 6,569,450 |
| 2024-04-29 | $14.41 | $14.75 | $14.41 | $14.65 | $14.65 | 3,902,950 |
| 2024-04-26 | $13.99 | $14.47 | $13.99 | $14.38 | $14.38 | 3,802,750 |
| 2024-04-25 | $14.20 | $14.23 | $14.00 | $14.13 | $14.13 | 2,967,800 |
| 2024-04-24 | $14.18 | $14.31 | $13.89 | $14.25 | $14.25 | 3,517,900 |
| 2024-04-23 | $14.30 | $14.45 | $14.08 | $14.20 | $14.20 | 2,783,980 |
| 2024-04-22 | $14.51 | $14.70 | $14.24 | $14.31 | $14.31 | 3,733,270 |
| 2024-04-19 | $14.48 | $14.75 | $14.35 | $14.61 | $14.61 | 3,643,130 |
| 2024-04-18 | $14.50 | $14.65 | $14.26 | $14.48 | $14.48 | 3,558,130 |
| 2024-04-17 | $14.44 | $14.74 | $14.41 | $14.59 | $14.59 | 4,356,590 |
| 2024-04-16 | $14.75 | $15.00 | $14.40 | $14.43 | $14.43 | 5,298,940 |
| 2024-04-15 | $14.72 | $15.26 | $14.65 | $15.00 | $15.00 | 5,054,340 |
| 2024-04-12 | $14.56 | $14.90 | $14.56 | $14.58 | $14.58 | 2,513,020 |
| 2024-04-11 | $14.35 | $14.86 | $14.22 | $14.64 | $14.64 | 3,023,190 |
| 2024-04-10 | $14.56 | $14.64 | $14.19 | $14.25 | $14.25 | 3,174,340 |
| 2024-04-09 | $14.62 | $14.76 | $14.53 | $14.66 | $14.66 | 3,223,050 |
| 2024-04-08 | $14.66 | $14.95 | $14.53 | $14.64 | $14.64 | 3,963,090 |
| 2024-04-03 | $14.76 | $14.90 | $14.38 | $14.80 | $14.80 | 3,602,710 |
| 2024-04-02 | $14.95 | $15.03 | $14.66 | $14.80 | $14.80 | 4,943,700 |
| 2024-04-01 | $15.31 | $15.36 | $14.92 | $15.07 | $15.07 | 5,929,880 |
| 2024-03-29 | $14.86 | $15.28 | $14.65 | $15.28 | $15.28 | 4,112,200 |
| 2024-03-28 | $14.38 | $15.12 | $14.20 | $14.94 | $14.94 | 6,509,370 |
| 2024-03-27 | $15.09 | $15.35 | $14.68 | $14.80 | $14.80 | 5,497,940 |
| 2024-03-26 | $15.02 | $15.46 | $15.02 | $15.17 | $15.17 | 5,300,580 |
| 2024-03-25 | $15.41 | $15.65 | $15.12 | $15.16 | $15.16 | 9,522,660 |
| 2024-03-22 | $15.05 | $15.49 | $14.80 | $15.28 | $15.28 | 5,952,670 |
| 2024-03-21 | $15.05 | $15.24 | $14.93 | $15.05 | $15.05 | 4,754,300 |
| 2024-03-20 | $14.51 | $14.97 | $14.51 | $14.92 | $14.92 | 4,156,600 |
| 2024-03-19 | $14.72 | $14.87 | $14.57 | $14.58 | $14.58 | 3,373,840 |
| 2024-03-18 | $14.26 | $14.73 | $14.26 | $14.73 | $14.73 | 4,273,400 |
| 2024-03-15 | $14.26 | $14.36 | $14.19 | $14.29 | $14.29 | 3,034,500 |
| 2024-03-14 | $14.70 | $14.70 | $14.15 | $14.30 | $14.30 | 3,155,050 |
| 2024-03-13 | $14.23 | $14.74 | $14.23 | $14.66 | $14.66 | 4,881,900 |
| 2024-03-12 | $14.58 | $14.65 | $14.23 | $14.25 | $14.25 | 4,273,700 |
| 2024-03-11 | $14.39 | $14.70 | $14.29 | $14.55 | $14.55 | 4,454,810 |
| 2024-03-08 | $13.98 | $14.51 | $13.94 | $14.47 | $14.47 | 4,309,600 |
| 2024-03-07 | $14.22 | $14.37 | $13.99 | $14.05 | $14.05 | 3,213,700 |
| 2024-03-06 | $14.19 | $14.37 | $14.06 | $14.14 | $14.14 | 4,986,060 |
| 2024-03-05 | $14.11 | $14.55 | $14.05 | $14.29 | $14.29 | 6,311,700 |
| 2024-03-04 | $14.13 | $14.50 | $14.02 | $14.32 | $14.32 | 8,412,370 |
| 2024-03-01 | $13.55 | $14.13 | $13.51 | $14.12 | $14.12 | 7,928,850 |
| 2024-02-29 | $13.17 | $13.63 | $13.17 | $13.61 | $13.61 | 3,337,900 |
| 2024-02-28 | $13.69 | $14.09 | $13.17 | $13.19 | $13.19 | 5,357,000 |
| 2024-02-27 | $13.42 | $13.74 | $13.27 | $13.74 | $13.74 | 3,663,490 |
| 2024-02-26 | $13.63 | $13.64 | $13.22 | $13.47 | $13.47 | 4,432,260 |
| 2024-02-23 | $13.18 | $13.70 | $13.09 | $13.70 | $13.70 | 3,784,770 |
| 2024-02-22 | $12.80 | $13.25 | $12.78 | $13.20 | $13.20 | 3,529,910 |
| 2024-02-21 | $12.88 | $13.27 | $12.75 | $12.94 | $12.94 | 4,673,140 |
| 2024-02-20 | $12.95 | $13.11 | $12.66 | $13.04 | $13.04 | 5,066,400 |
| 2024-02-19 | $12.45 | $13.08 | $12.45 | $12.99 | $12.99 | 7,768,010 |
| 2024-02-08 | $11.96 | $12.43 | $11.90 | $12.36 | $12.36 | 7,244,720 |
| 2024-02-07 | $11.65 | $12.09 | $11.38 | $11.95 | $11.95 | 6,151,840 |
| 2024-02-06 | $11.40 | $11.84 | $10.75 | $11.61 | $11.61 | 6,724,300 |
| 2024-02-05 | $12.06 | $12.22 | $11.01 | $11.43 | $11.43 | 7,261,590 |
| 2024-02-02 | $12.35 | $12.95 | $11.94 | $12.22 | $12.22 | 5,587,900 |
| 2024-02-01 | $12.62 | $12.72 | $12.21 | $12.30 | $12.30 | 5,855,690 |
| 2024-01-31 | $12.81 | $13.28 | $12.75 | $12.85 | $12.85 | 4,402,200 |
| 2024-01-30 | $13.32 | $13.32 | $12.73 | $12.76 | $12.76 | 3,316,750 |
| 2024-01-29 | $13.43 | $13.57 | $13.17 | $13.33 | $13.33 | 3,106,650 |
| 2024-01-26 | $13.30 | $13.57 | $13.21 | $13.43 | $13.43 | 3,788,500 |
| 2024-01-25 | $12.46 | $13.40 | $12.28 | $13.40 | $13.40 | 4,482,900 |
| 2024-01-24 | $12.24 | $12.48 | $12.00 | $12.48 | $12.48 | 3,466,600 |
| 2024-01-23 | $11.99 | $12.20 | $11.82 | $12.15 | $12.15 | 3,020,350 |
| 2024-01-22 | $12.70 | $12.86 | $11.93 | $12.01 | $12.01 | 2,868,480 |
| 2024-01-19 | $12.94 | $13.05 | $12.71 | $12.79 | $12.79 | 2,480,900 |
| 2024-01-18 | $12.91 | $13.00 | $12.49 | $12.88 | $12.88 | 2,866,000 |
| 2024-01-17 | $13.13 | $13.21 | $12.86 | $12.88 | $12.88 | 1,360,280 |
| 2024-01-16 | $13.26 | $13.30 | $12.94 | $13.15 | $13.15 | 1,978,600 |
| 2024-01-15 | $13.18 | $13.49 | $13.03 | $13.21 | $13.21 | 2,756,000 |
| 2024-01-12 | $13.22 | $13.36 | $13.06 | $13.10 | $13.10 | 1,993,760 |
| 2024-01-11 | $13.05 | $13.40 | $13.04 | $13.31 | $13.31 | 2,229,600 |
| 2024-01-10 | $13.31 | $13.45 | $13.13 | $13.16 | $13.16 | 2,756,270 |
| 2024-01-09 | $13.48 | $13.59 | $13.18 | $13.27 | $13.27 | 3,733,700 |
| 2024-01-08 | $13.48 | $13.66 | $13.41 | $13.48 | $13.48 | 3,407,870 |
| 2024-01-05 | $13.81 | $13.99 | $13.61 | $13.73 | $13.55 | 2,806,800 |
| 2024-01-04 | $13.78 | $14.00 | $13.61 | $13.91 | $13.73 | 2,929,100 |
| 2024-01-03 | $13.50 | $14.06 | $13.35 | $13.82 | $13.64 | 4,304,630 |
| 2024-01-02 | $13.66 | $13.88 | $13.58 | $13.62 | $13.44 | 5,068,300 |
| 2024-01-01 | $13.66 | $13.66 | $13.66 | $13.66 | $13.48 | 0 |
| 2023-12-29 | $13.13 | $13.73 | $13.13 | $13.66 | $13.48 | 4,468,500 |
| 2023-12-28 | $13.32 | $13.36 | $13.08 | $13.12 | $12.95 | 4,534,100 |
| 2023-12-27 | $13.44 | $13.54 | $13.24 | $13.32 | $13.32 | 3,088,240 |
| 2023-12-26 | $14.01 | $14.27 | $13.46 | $13.52 | $13.52 | 2,719,000 |
| 2023-12-25 | $13.86 | $14.04 | $13.39 | $13.79 | $13.79 | 5,196,190 |
| 2023-12-22 | $14.67 | $14.74 | $13.67 | $13.80 | $13.80 | 7,561,290 |
| 2023-12-21 | $14.35 | $14.85 | $14.35 | $14.73 | $14.73 | 5,704,030 |
| 2023-12-20 | $14.79 | $14.84 | $14.49 | $14.59 | $14.59 | 6,557,730 |
| 2023-12-19 | $14.72 | $14.98 | $14.62 | $14.79 | $14.79 | 5,063,000 |
| 2023-12-18 | $14.86 | $15.00 | $14.66 | $14.82 | $14.82 | 6,269,620 |
| 2023-12-15 | $15.16 | $15.40 | $14.89 | $14.98 | $14.98 | 10,831,880 |
| 2023-12-14 | $14.80 | $15.86 | $14.66 | $15.20 | $15.20 | 13,520,990 |
| 2023-12-13 | $14.73 | $15.01 | $14.62 | $14.68 | $14.68 | 5,904,900 |
| 2023-12-12 | $14.60 | $14.91 | $14.54 | $14.84 | $14.84 | 8,324,750 |
| 2023-12-11 | $13.90 | $14.62 | $13.90 | $14.59 | $14.59 | 8,764,700 |
| 2023-12-08 | $14.08 | $14.28 | $13.78 | $13.97 | $13.97 | 7,225,300 |
| 2023-12-07 | $13.98 | $14.34 | $13.95 | $14.28 | $14.28 | 6,841,290 |
| 2023-12-06 | $13.78 | $14.12 | $13.52 | $13.95 | $13.95 | 3,149,800 |
| 2023-12-05 | $14.06 | $14.06 | $13.78 | $13.78 | $13.78 | 2,338,100 |
| 2023-12-04 | $13.94 | $14.15 | $13.94 | $14.03 | $14.03 | 4,186,800 |
| 2023-12-01 | $13.41 | $14.05 | $13.41 | $14.01 | $14.01 | 4,863,400 |
| 2023-11-30 | $13.66 | $13.85 | $13.37 | $13.49 | $13.49 | 2,902,800 |
| 2023-11-29 | $13.59 | $13.68 | $13.35 | $13.47 | $13.47 | 2,818,710 |
| 2023-11-28 | $13.69 | $13.79 | $13.44 | $13.64 | $13.64 | 3,182,910 |
| 2023-11-27 | $13.71 | $13.81 | $13.50 | $13.69 | $13.69 | 3,017,100 |
| 2023-11-24 | $14.08 | $14.08 | $13.65 | $13.75 | $13.75 | 3,498,100 |
| 2023-11-23 | $13.87 | $13.93 | $13.62 | $13.93 | $13.93 | 3,201,900 |
| 2023-11-22 | $13.85 | $13.99 | $13.78 | $13.90 | $13.90 | 3,050,100 |
| 2023-11-21 | $13.99 | $14.01 | $13.72 | $13.92 | $13.92 | 3,638,200 |
| 2023-11-20 | $13.69 | $13.97 | $13.56 | $13.79 | $13.79 | 2,676,100 |
| 2023-11-17 | $13.67 | $13.85 | $13.52 | $13.69 | $13.69 | 2,692,800 |
| 2023-11-16 | $13.37 | $13.77 | $13.32 | $13.54 | $13.54 | 3,424,370 |
| 2023-11-15 | $13.60 | $13.65 | $13.38 | $13.43 | $13.43 | 2,639,430 |
| 2023-11-14 | $13.66 | $13.73 | $13.48 | $13.56 | $13.56 | 2,695,600 |
| 2023-11-13 | $13.70 | $13.78 | $13.60 | $13.73 | $13.73 | 2,834,100 |
| 2023-11-10 | $13.80 | $13.80 | $13.55 | $13.58 | $13.58 | 2,793,800 |
| 2023-11-09 | $13.81 | $13.95 | $13.75 | $13.82 | $13.82 | 4,322,640 |
| 2023-11-08 | $13.62 | $13.95 | $13.59 | $13.78 | $13.78 | 4,026,280 |
| 2023-11-07 | $13.55 | $13.63 | $13.40 | $13.59 | $13.59 | 3,446,900 |
| 2023-11-06 | $13.18 | $13.55 | $13.07 | $13.52 | $13.52 | 4,434,700 |
| 2023-11-03 | $13.13 | $13.20 | $12.97 | $13.05 | $13.05 | 3,421,500 |
| 2023-11-02 | $12.97 | $13.37 | $12.89 | $13.11 | $13.11 | 4,918,400 |
| 2023-11-01 | $12.83 | $13.09 | $12.63 | $12.95 | $12.95 | 4,497,900 |
| 2023-10-31 | $12.83 | $13.08 | $12.63 | $12.80 | $12.80 | 4,934,090 |
| 2023-10-30 | $12.71 | $12.98 | $12.53 | $12.90 | $12.90 | 4,376,400 |
| 2023-10-27 | $12.49 | $12.84 | $12.40 | $12.78 | $12.78 | 2,734,200 |
| 2023-10-26 | $12.27 | $12.53 | $12.20 | $12.49 | $12.49 | 2,038,150 |
| 2023-10-25 | $12.43 | $12.55 | $12.30 | $12.33 | $12.33 | 2,158,100 |
| 2023-10-24 | $11.95 | $12.56 | $11.95 | $12.43 | $12.43 | 3,213,500 |
| 2023-10-23 | $12.32 | $12.36 | $11.88 | $11.95 | $11.95 | 2,125,400 |
| 2023-10-20 | $12.45 | $12.65 | $12.29 | $12.32 | $12.32 | 1,808,150 |
| 2023-10-19 | $12.49 | $12.70 | $12.48 | $12.51 | $12.51 | 2,399,800 |
| 2023-10-18 | $12.86 | $12.93 | $12.47 | $12.47 | $12.47 | 2,969,500 |
| 2023-10-17 | $12.67 | $12.97 | $12.67 | $12.92 | $12.92 | 2,427,920 |
| 2023-10-16 | $13.15 | $13.16 | $12.67 | $12.75 | $12.75 | 2,934,880 |
| 2023-10-13 | $13.19 | $13.29 | $12.98 | $13.14 | $13.14 | 3,167,850 |
| 2023-10-12 | $13.49 | $13.49 | $13.12 | $13.15 | $13.15 | 2,326,600 |
| 2023-10-11 | $13.38 | $13.68 | $13.15 | $13.42 | $13.42 | 2,958,130 |
| 2023-10-10 | $13.35 | $13.49 | $13.18 | $13.21 | $13.21 | 1,871,100 |
| 2023-10-09 | $13.50 | $13.52 | $13.22 | $13.30 | $13.30 | 2,332,700 |
| 2023-09-28 | $13.56 | $13.65 | $13.45 | $13.57 | $13.57 | 2,070,500 |
| 2023-09-27 | $13.39 | $13.62 | $13.26 | $13.56 | $13.56 | 2,541,690 |
| 2023-09-26 | $13.47 | $13.53 | $13.23 | $13.39 | $13.39 | 2,559,030 |
| 2023-09-25 | $13.54 | $13.93 | $13.32 | $13.40 | $13.40 | 3,599,700 |
| 2023-09-22 | $12.86 | $13.54 | $12.85 | $13.50 | $13.50 | 4,067,100 |
| 2023-09-21 | $13.09 | $13.15 | $12.87 | $12.94 | $12.94 | 2,289,780 |
| 2023-09-20 | $13.05 | $13.23 | $13.05 | $13.09 | $13.09 | 1,489,990 |
| 2023-09-19 | $13.23 | $13.26 | $13.01 | $13.10 | $13.10 | 2,037,150 |
| 2023-09-18 | $13.30 | $13.38 | $13.10 | $13.28 | $13.28 | 2,715,580 |
| 2023-09-15 | $13.21 | $13.71 | $13.21 | $13.34 | $13.34 | 3,545,210 |
| 2023-09-14 | $13.29 | $13.33 | $13.13 | $13.26 | $13.26 | 2,343,360 |
| 2023-09-13 | $13.38 | $13.55 | $13.22 | $13.40 | $13.40 | 2,630,750 |
| 2023-09-12 | $13.41 | $13.46 | $13.25 | $13.28 | $13.28 | 2,013,000 |
| 2023-09-11 | $13.19 | $13.53 | $13.16 | $13.46 | $13.46 | 3,410,240 |
| 2023-09-08 | $13.32 | $13.40 | $12.99 | $13.13 | $13.13 | 2,461,680 |
| 2023-09-07 | $13.52 | $13.69 | $13.33 | $13.33 | $13.33 | 2,829,400 |
| 2023-09-06 | $13.44 | $13.51 | $13.25 | $13.42 | $13.42 | 2,659,000 |
| 2023-09-05 | $14.10 | $14.10 | $13.40 | $13.42 | $13.42 | 5,466,570 |
| 2023-09-04 | $14.20 | $14.35 | $14.03 | $14.09 | $14.09 | 5,551,890 |
| 2023-09-01 | $14.06 | $14.23 | $13.93 | $14.14 | $14.14 | 4,117,410 |
| 2023-08-31 | $14.20 | $14.38 | $13.99 | $14.01 | $14.01 | 4,641,140 |
| 2023-08-30 | $14.20 | $14.35 | $13.98 | $14.29 | $14.29 | 6,490,990 |
| 2023-08-29 | $13.59 | $14.07 | $13.53 | $14.02 | $14.02 | 4,697,000 |
| 2023-08-28 | $14.29 | $14.40 | $13.50 | $13.55 | $13.55 | 4,200,800 |
| 2023-08-25 | $13.96 | $14.10 | $13.57 | $13.62 | $13.62 | 3,476,900 |
| 2023-08-24 | $13.90 | $14.20 | $13.80 | $14.02 | $14.02 | 4,486,310 |
| 2023-08-23 | $13.88 | $14.10 | $13.76 | $13.80 | $13.80 | 3,268,810 |
| 2023-08-22 | $13.56 | $13.99 | $13.43 | $13.97 | $13.97 | 4,946,020 |
| 2023-08-21 | $13.38 | $13.71 | $13.37 | $13.48 | $13.48 | 2,911,300 |
| 2023-08-18 | $13.56 | $13.76 | $13.40 | $13.44 | $13.44 | 2,718,700 |
| 2023-08-17 | $13.19 | $13.67 | $13.10 | $13.62 | $13.62 | 3,759,300 |
| 2023-08-16 | $13.58 | $13.64 | $13.01 | $13.18 | $13.18 | 4,116,800 |
| 2023-08-15 | $13.95 | $13.95 | $13.46 | $13.56 | $13.56 | 2,449,950 |
| 2023-08-14 | $13.55 | $13.89 | $13.30 | $13.80 | $13.80 | 3,242,920 |
| 2023-08-11 | $13.91 | $14.10 | $13.59 | $13.65 | $13.65 | 2,757,200 |
| 2023-08-10 | $13.75 | $14.08 | $13.74 | $13.87 | $13.87 | 3,678,500 |
| 2023-08-09 | $14.30 | $14.33 | $13.68 | $13.70 | $13.70 | 5,180,520 |
| 2023-08-08 | $14.12 | $14.69 | $14.11 | $14.41 | $14.41 | 7,351,850 |
| 2023-08-07 | $13.96 | $14.33 | $13.96 | $14.22 | $14.22 | 4,048,040 |
| 2023-08-04 | $13.70 | $14.03 | $13.67 | $14.00 | $14.00 | 3,561,200 |
| 2023-08-03 | $13.77 | $13.90 | $13.69 | $13.71 | $13.71 | 1,985,500 |
| 2023-08-02 | $13.94 | $14.04 | $13.70 | $13.83 | $13.83 | 2,672,490 |
| 2023-08-01 | $14.05 | $14.24 | $13.83 | $14.04 | $14.04 | 3,063,490 |
| 2023-07-31 | $13.69 | $14.15 | $13.58 | $14.04 | $14.04 | 3,717,700 |
| 2023-07-28 | $13.66 | $13.87 | $13.58 | $13.71 | $13.71 | 2,774,900 |
| 2023-07-27 | $13.99 | $14.05 | $13.70 | $13.73 | $13.73 | 3,651,300 |
| 2023-07-26 | $14.43 | $14.44 | $13.85 | $13.92 | $13.92 | 5,066,820 |
| 2023-07-25 | $14.50 | $14.58 | $14.26 | $14.38 | $14.38 | 4,679,400 |
| 2023-07-24 | $14.24 | $14.46 | $14.02 | $14.41 | $14.41 | 4,571,200 |
| 2023-07-21 | $14.17 | $14.35 | $13.92 | $14.24 | $14.24 | 4,311,100 |
| 2023-07-20 | $14.64 | $14.66 | $14.20 | $14.23 | $14.23 | 5,635,700 |
| 2023-07-19 | $14.26 | $14.69 | $14.25 | $14.66 | $14.66 | 7,629,030 |
| 2023-07-18 | $14.35 | $14.45 | $14.15 | $14.20 | $14.20 | 4,532,470 |
| 2023-07-17 | $14.41 | $14.69 | $14.25 | $14.34 | $14.34 | 5,236,570 |
| 2023-07-14 | $14.58 | $14.93 | $14.36 | $14.40 | $14.40 | 10,922,200 |
| 2023-07-13 | $14.30 | $15.06 | $13.93 | $14.71 | $14.71 | 14,932,070 |
| 2023-07-12 | $14.45 | $15.28 | $14.35 | $14.51 | $14.51 | 14,116,810 |
| 2023-07-11 | $14.11 | $14.32 | $13.95 | $14.24 | $14.24 | 5,170,300 |
| 2023-07-10 | $13.95 | $14.33 | $13.95 | $14.11 | $14.11 | 6,855,450 |
| 2023-07-07 | $13.68 | $13.90 | $13.44 | $13.85 | $13.85 | 5,649,100 |
| 2023-07-06 | $13.78 | $13.99 | $13.54 | $13.60 | $13.60 | 5,349,440 |
| 2023-07-05 | $13.87 | $13.92 | $13.67 | $13.69 | $13.69 | 3,237,420 |
| 2023-07-04 | $13.95 | $13.99 | $13.75 | $13.86 | $13.86 | 3,693,820 |
| 2023-07-03 | $14.10 | $14.20 | $13.71 | $13.95 | $13.95 | 5,582,800 |
| 2023-06-30 | $14.20 | $14.43 | $14.10 | $14.16 | $14.16 | 5,424,400 |
| 2023-06-29 | $14.15 | $14.35 | $14.05 | $14.18 | $14.18 | 4,675,750 |
| 2023-06-28 | $14.27 | $14.28 | $13.65 | $14.17 | $14.17 | 7,496,960 |
| 2023-06-27 | $13.95 | $14.37 | $13.90 | $14.26 | $14.26 | 8,605,930 |
| 2023-06-26 | $14.65 | $14.85 | $13.82 | $13.85 | $13.85 | 10,388,640 |
| 2023-06-21 | $15.55 | $15.58 | $14.70 | $14.80 | $14.80 | 11,758,750 |
| 2023-06-20 | $15.87 | $16.14 | $15.59 | $15.65 | $15.65 | 9,857,020 |
| 2023-06-19 | $16.37 | $16.39 | $15.80 | $15.87 | $15.87 | 11,713,720 |
| 2023-06-16 | $16.66 | $16.72 | $15.58 | $16.38 | $16.38 | 15,646,010 |
| 2023-06-15 | $16.40 | $17.51 | $16.31 | $16.89 | $16.89 | 17,180,560 |
| 2023-06-14 | $16.31 | $17.15 | $16.28 | $16.45 | $16.45 | 11,854,400 |
| 2023-06-13 | $16.21 | $16.55 | $16.06 | $16.43 | $16.43 | 10,068,350 |
| 2023-06-12 | $16.66 | $17.05 | $16.02 | $16.22 | $16.22 | 13,771,150 |
| 2023-06-09 | $16.52 | $17.55 | $16.52 | $16.89 | $16.89 | 16,703,140 |
| 2023-06-08 | $17.83 | $17.87 | $16.36 | $16.99 | $16.99 | 22,772,280 |
| 2023-06-07 | $16.45 | $18.17 | $15.83 | $18.15 | $18.15 | 27,708,830 |
| 2023-06-06 | $16.41 | $17.33 | $16.30 | $16.82 | $16.82 | 26,142,760 |
| 2023-06-05 | $15.51 | $16.68 | $15.22 | $16.41 | $16.41 | 20,962,330 |
| 2023-06-02 | $16.52 | $16.55 | $15.76 | $15.85 | $15.51 | 15,518,160 |
| 2023-06-01 | $15.87 | $16.79 | $15.55 | $16.50 | $16.15 | 22,937,010 |
| 2023-05-31 | $15.50 | $15.92 | $15.45 | $15.90 | $15.56 | 12,279,900 |
| 2023-05-30 | $15.20 | $15.93 | $15.07 | $15.64 | $15.30 | 13,165,760 |
| 2023-05-29 | $15.47 | $15.53 | $15.18 | $15.27 | $14.94 | 7,434,770 |
| 2023-05-26 | $15.00 | $15.67 | $14.91 | $15.38 | $15.05 | 9,586,450 |
| 2023-05-25 | $15.28 | $15.69 | $14.81 | $15.20 | $14.87 | 12,538,790 |
| 2023-05-24 | $15.46 | $15.64 | $14.77 | $15.19 | $14.86 | 15,514,850 |
| 2023-05-23 | $16.16 | $16.74 | $15.52 | $15.52 | $15.19 | 17,667,700 |
| 2023-05-22 | $15.92 | $16.26 | $15.35 | $16.26 | $15.91 | 13,259,250 |
| 2023-05-19 | $16.14 | $16.29 | $15.52 | $15.94 | $15.60 | 13,014,980 |
| 2023-05-18 | $15.83 | $16.36 | $15.66 | $16.29 | $15.94 | 16,903,200 |
| 2023-05-17 | $15.72 | $16.14 | $15.70 | $15.88 | $15.54 | 8,792,900 |
| 2023-05-16 | $16.15 | $16.23 | $15.63 | $15.69 | $15.35 | 10,702,130 |
| 2023-05-15 | $16.45 | $16.65 | $15.71 | $16.30 | $15.95 | 14,378,790 |
| 2023-05-12 | $16.80 | $16.98 | $16.31 | $16.36 | $16.01 | 19,364,070 |
| 2023-05-11 | $16.97 | $17.74 | $16.75 | $17.20 | $16.83 | 21,400,520 |
| 2023-05-10 | $17.75 | $18.23 | $17.00 | $17.25 | $16.88 | 22,503,620 |
| 2023-05-09 | $18.66 | $19.49 | $17.85 | $18.21 | $17.82 | 28,387,950 |
| 2023-05-08 | $19.56 | $19.88 | $18.17 | $18.66 | $18.26 | 29,702,470 |
| 2023-05-05 | $20.46 | $22.28 | $19.84 | $20.19 | $19.76 | 31,147,450 |
| 2023-05-04 | $19.20 | $21.36 | $19.00 | $21.36 | $20.90 | 36,174,180 |
| 2023-05-03 | $19.42 | $19.42 | $19.42 | $19.42 | $19.00 | 0 |
| 2023-05-02 | $19.42 | $19.42 | $19.42 | $19.42 | $19.00 | 0 |
| 2023-04-28 | $17.80 | $20.29 | $17.80 | $19.42 | $19.00 | 38,309,370 |
| 2023-04-27 | $18.18 | $19.40 | $17.80 | $18.69 | $18.29 | 38,504,580 |
| 2023-04-26 | $16.30 | $17.64 | $15.89 | $17.64 | $17.26 | 28,251,690 |
| 2023-04-25 | $15.05 | $16.04 | $14.82 | $16.04 | $15.70 | 23,637,260 |
| 2023-04-24 | $13.27 | $14.58 | $13.19 | $14.58 | $14.27 | 14,150,060 |
| 2023-04-21 | $13.96 | $13.99 | $13.20 | $13.25 | $12.97 | 9,206,770 |
| 2023-04-20 | $13.33 | $13.97 | $13.09 | $13.96 | $13.66 | 11,425,300 |
| 2023-04-19 | $12.80 | $13.30 | $12.70 | $13.08 | $12.80 | 8,495,800 |
| 2023-04-18 | $12.86 | $13.02 | $12.55 | $12.93 | $12.65 | 6,873,600 |
| 2023-04-17 | $13.23 | $13.36 | $12.89 | $12.95 | $12.67 | 7,302,420 |
| 2023-04-14 | $13.85 | $13.87 | $13.11 | $13.41 | $13.12 | 9,831,460 |
| 2023-04-13 | $13.17 | $14.50 | $13.17 | $13.87 | $13.57 | 16,963,480 |
| 2023-04-12 | $12.74 | $13.64 | $12.69 | $13.52 | $13.23 | 13,662,320 |
| 2023-04-11 | $11.99 | $12.87 | $11.92 | $12.68 | $12.41 | 9,034,980 |
| 2023-04-10 | $12.05 | $12.19 | $11.80 | $11.87 | $11.62 | 3,405,500 |
| 2023-04-07 | $11.99 | $12.25 | $11.76 | $12.19 | $11.93 | 4,150,790 |
| 2023-04-06 | $12.27 | $12.60 | $11.85 | $11.90 | $11.64 | 4,783,840 |
| 2023-04-05 | $12.26 | $12.26 | $12.26 | $12.26 | $12.00 | 0 |
| 2023-04-04 | $12.40 | $12.51 | $12.12 | $12.26 | $12.00 | 5,446,760 |
| 2023-04-03 | $11.96 | $12.68 | $11.91 | $12.50 | $12.23 | 8,169,070 |
| 2023-03-31 | $11.49 | $11.90 | $11.48 | $11.88 | $11.62 | 4,756,000 |
| 2023-03-30 | $11.87 | $12.20 | $11.44 | $11.48 | $11.23 | 7,686,620 |
| 2023-03-29 | $11.90 | $12.22 | $11.66 | $12.05 | $11.79 | 9,361,920 |
| 2023-03-28 | $11.50 | $12.20 | $11.36 | $11.89 | $11.63 | 7,231,020 |
| 2023-03-27 | $11.40 | $11.50 | $11.22 | $11.50 | $11.25 | 2,789,800 |
| 2023-03-24 | $11.48 | $11.60 | $11.43 | $11.48 | $11.23 | 2,357,600 |
| 2023-03-23 | $11.65 | $11.65 | $11.38 | $11.46 | $11.21 | 3,497,200 |
| 2023-03-22 | $11.61 | $11.72 | $11.49 | $11.68 | $11.43 | 3,225,210 |
| 2023-03-21 | $11.40 | $11.60 | $11.25 | $11.59 | $11.34 | 2,683,460 |
| 2023-03-20 | $11.45 | $11.63 | $11.34 | $11.37 | $11.13 | 2,790,300 |
| 2023-03-17 | $11.32 | $11.47 | $11.23 | $11.36 | $11.12 | 2,479,600 |
| 2023-03-16 | $11.43 | $11.49 | $11.23 | $11.28 | $11.04 | 2,588,300 |
| 2023-03-15 | $11.18 | $11.68 | $11.01 | $11.50 | $11.25 | 4,520,180 |
| 2023-03-14 | $11.12 | $11.26 | $10.90 | $11.08 | $10.84 | 2,682,400 |
| 2023-03-13 | $10.88 | $11.28 | $10.77 | $11.17 | $10.93 | 4,098,200 |
| 2023-03-10 | $11.01 | $11.08 | $10.81 | $10.86 | $10.63 | 2,158,560 |
| 2023-03-09 | $11.16 | $11.22 | $11.00 | $11.05 | $10.81 | 2,128,800 |
| 2023-03-08 | $11.14 | $11.27 | $11.02 | $11.14 | $10.90 | 2,777,050 |
| 2023-03-07 | $11.03 | $11.43 | $10.93 | $11.14 | $10.90 | 5,349,490 |
| 2023-03-06 | $10.85 | $11.25 | $10.83 | $11.07 | $10.83 | 4,060,210 |
| 2023-03-03 | $10.73 | $11.08 | $10.70 | $10.84 | $10.61 | 2,723,010 |
| 2023-03-02 | $10.72 | $10.75 | $10.59 | $10.74 | $10.51 | 2,011,700 |
| 2023-03-01 | $10.50 | $10.70 | $10.47 | $10.65 | $10.42 | 2,027,530 |
| 2023-02-28 | $10.38 | $10.58 | $10.36 | $10.50 | $10.27 | 1,662,150 |
| 2023-02-27 | $10.40 | $10.47 | $10.30 | $10.31 | $10.09 | 1,328,700 |
| 2023-02-24 | $10.46 | $10.49 | $10.34 | $10.43 | $10.21 | 1,346,400 |
| 2023-02-23 | $10.66 | $10.66 | $10.39 | $10.46 | $10.24 | 2,051,300 |
| 2023-02-22 | $10.65 | $10.66 | $10.50 | $10.54 | $10.31 | 1,662,620 |
| 2023-02-21 | $10.72 | $10.75 | $10.58 | $10.68 | $10.45 | 2,265,800 |
| 2023-02-20 | $10.37 | $10.75 | $10.32 | $10.70 | $10.47 | 3,155,110 |
| 2023-02-17 | $10.52 | $10.58 | $10.33 | $10.36 | $10.14 | 2,533,100 |
| 2023-02-16 | $10.65 | $10.86 | $10.41 | $10.50 | $10.27 | 4,371,100 |
| 2023-02-15 | $10.45 | $10.63 | $10.38 | $10.63 | $10.40 | 2,689,780 |
| 2023-02-14 | $10.53 | $10.53 | $10.42 | $10.45 | $10.23 | 1,448,940 |
| 2023-02-13 | $10.46 | $10.52 | $10.35 | $10.49 | $10.26 | 2,047,720 |
| 2023-02-10 | $10.38 | $10.54 | $10.35 | $10.48 | $10.26 | 2,714,310 |
| 2023-02-09 | $10.22 | $10.38 | $10.21 | $10.37 | $10.15 | 1,666,950 |
| 2023-02-08 | $10.46 | $10.46 | $10.19 | $10.23 | $10.01 | 2,116,150 |
| 2023-02-07 | $10.43 | $10.46 | $10.33 | $10.46 | $10.24 | 1,976,010 |
| 2023-02-06 | $10.29 | $10.42 | $10.22 | $10.42 | $10.20 | 1,911,560 |
| 2023-02-03 | $10.31 | $10.36 | $10.20 | $10.31 | $10.09 | 2,277,600 |
| 2023-02-02 | $10.35 | $10.49 | $10.33 | $10.33 | $10.11 | 2,360,400 |
| 2023-02-01 | $10.24 | $10.36 | $10.24 | $10.36 | $10.14 | 2,533,800 |
| 2023-01-31 | $10.18 | $10.25 | $10.10 | $10.24 | $10.02 | 1,586,970 |
| 2023-01-30 | $10.26 | $10.30 | $10.05 | $10.21 | $9.99 | 3,934,900 |
| 2023-01-20 | $10.03 | $10.21 | $10.03 | $10.16 | $10.16 | 1,847,660 |
| 2023-01-19 | $10.06 | $10.13 | $10.02 | $10.06 | $10.06 | 1,971,420 |
| 2023-01-18 | $9.94 | $10.36 | $9.89 | $10.09 | $10.09 | 4,034,150 |
| 2023-01-17 | $10.05 | $10.07 | $9.82 | $9.90 | $9.90 | 1,426,950 |
| 2023-01-16 | $9.99 | $10.11 | $9.94 | $10.03 | $10.03 | 2,046,800 |
| 2023-01-13 | $9.91 | $10.07 | $9.83 | $10.07 | $10.07 | 1,550,130 |
| 2023-01-12 | $9.97 | $10.00 | $9.81 | $9.84 | $9.84 | 1,711,000 |
| 2023-01-11 | $10.10 | $10.45 | $9.90 | $9.91 | $9.91 | 3,702,400 |
| 2023-01-10 | $9.95 | $10.49 | $9.88 | $10.19 | $10.19 | 4,719,100 |
| 2023-01-09 | $9.94 | $10.08 | $9.87 | $9.95 | $9.95 | 1,141,300 |
| 2023-01-06 | $10.05 | $10.05 | $9.86 | $9.94 | $9.94 | 1,377,200 |
| 2023-01-05 | $10.11 | $10.14 | $9.99 | $10.04 | $10.04 | 1,699,700 |
| 2023-01-04 | $10.06 | $10.15 | $10.02 | $10.13 | $10.13 | 1,514,090 |
| 2023-01-03 | $9.92 | $10.08 | $9.92 | $10.06 | $10.06 | 1,977,610 |
| 2023-01-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2022-12-30 | $9.75 | $9.93 | $9.70 | $9.92 | $9.92 | 1,701,370 |
| 2022-12-29 | $9.67 | $9.76 | $9.65 | $9.67 | $9.67 | 988,330 |
| 2022-12-28 | $9.67 | $9.74 | $9.56 | $9.72 | $9.72 | 1,348,000 |
| 2022-12-27 | $9.65 | $9.75 | $9.62 | $9.67 | $9.67 | 1,001,600 |
| 2022-12-26 | $9.66 | $9.78 | $9.59 | $9.65 | $9.65 | 1,303,890 |
| 2022-12-23 | $9.50 | $9.81 | $9.50 | $9.69 | $9.69 | 1,507,890 |
| 2022-12-22 | $9.66 | $9.83 | $9.50 | $9.56 | $9.56 | 1,359,700 |
| 2022-12-21 | $9.62 | $9.74 | $9.58 | $9.68 | $9.68 | 889,700 |
| 2022-12-20 | $9.65 | $9.72 | $9.58 | $9.62 | $9.62 | 1,081,010 |
| 2022-12-19 | $9.91 | $9.95 | $9.61 | $9.64 | $9.64 | 1,488,880 |
| 2022-12-16 | $9.98 | $10.03 | $9.89 | $9.89 | $9.89 | 1,641,160 |
| 2022-12-15 | $10.19 | $10.21 | $9.98 | $10.00 | $10.00 | 1,608,800 |
| 2022-12-14 | $10.13 | $10.24 | $10.04 | $10.12 | $10.12 | 1,401,650 |
| 2022-12-13 | $10.18 | $10.24 | $10.07 | $10.14 | $10.14 | 1,221,180 |
| 2022-12-12 | $10.35 | $10.40 | $10.11 | $10.13 | $10.13 | 2,112,300 |
| 2022-12-09 | $10.54 | $10.59 | $10.31 | $10.38 | $10.38 | 1,699,120 |
| 2022-12-08 | $10.50 | $10.59 | $10.39 | $10.52 | $10.52 | 1,399,630 |
| 2022-12-07 | $10.45 | $10.56 | $10.30 | $10.50 | $10.50 | 2,086,580 |
| 2022-12-06 | $10.58 | $10.62 | $10.35 | $10.45 | $10.45 | 2,441,700 |
| 2022-12-05 | $10.47 | $10.62 | $10.43 | $10.58 | $10.58 | 2,774,100 |
| 2022-12-01 | $10.48 | $10.69 | $10.41 | $10.51 | $10.51 | 4,332,600 |
| 2022-11-30 | $10.44 | $10.55 | $10.36 | $10.46 | $10.46 | 3,309,800 |
| 2022-11-29 | $10.27 | $10.67 | $10.20 | $10.50 | $10.50 | 5,341,520 |
| 2022-11-28 | $10.19 | $10.37 | $9.96 | $10.29 | $10.29 | 3,990,010 |
| 2022-11-25 | $9.90 | $10.40 | $9.88 | $10.21 | $10.21 | 4,603,180 |
| 2022-11-24 | $10.01 | $10.07 | $9.90 | $9.92 | $9.92 | 1,550,600 |
| 2022-11-23 | $10.05 | $10.17 | $9.92 | $10.03 | $10.03 | 1,935,500 |
| 2022-11-22 | $9.92 | $10.13 | $9.88 | $10.01 | $10.01 | 2,262,060 |
| 2022-11-21 | $10.08 | $10.12 | $9.90 | $9.92 | $9.92 | 2,301,000 |
| 2022-11-18 | $10.15 | $10.31 | $10.05 | $10.05 | $10.05 | 3,106,950 |
| 2022-11-17 | $10.08 | $10.21 | $10.01 | $10.16 | $10.16 | 3,220,360 |
| 2022-11-16 | $10.04 | $10.18 | $10.00 | $10.07 | $10.07 | 2,632,580 |
| 2022-11-15 | $10.02 | $10.06 | $9.90 | $10.06 | $10.06 | 2,805,400 |
| 2022-11-14 | $9.85 | $10.08 | $9.80 | $10.02 | $10.02 | 3,405,040 |
| 2022-11-11 | $10.05 | $10.07 | $9.82 | $9.85 | $9.85 | 3,398,660 |
| 2022-11-10 | $9.80 | $9.93 | $9.72 | $9.93 | $9.93 | 2,581,630 |
| 2022-11-09 | $9.93 | $10.01 | $9.82 | $9.85 | $9.85 | 1,873,000 |
| 2022-11-08 | $10.04 | $10.04 | $9.84 | $9.94 | $9.94 | 2,774,740 |
| 2022-11-07 | $9.49 | $10.09 | $9.41 | $10.05 | $10.05 | 7,038,720 |
| 2022-11-04 | $9.37 | $9.53 | $9.32 | $9.51 | $9.51 | 2,612,440 |
| 2022-11-03 | $9.36 | $9.43 | $9.30 | $9.38 | $9.38 | 2,122,800 |
| 2022-11-02 | $9.36 | $9.59 | $9.35 | $9.45 | $9.45 | 2,977,440 |
| 2022-11-01 | $9.34 | $9.50 | $9.22 | $9.40 | $9.40 | 2,875,970 |
| 2022-10-31 | $9.40 | $9.50 | $9.23 | $9.34 | $9.34 | 3,047,020 |
| 2022-10-28 | $9.97 | $10.01 | $9.35 | $9.46 | $9.46 | 6,364,830 |
| 2022-10-27 | $10.29 | $10.29 | $10.07 | $10.11 | $10.11 | 4,173,300 |
| 2022-10-26 | $9.95 | $10.29 | $9.85 | $10.29 | $10.29 | 5,928,730 |
| 2022-10-25 | $9.79 | $9.95 | $9.60 | $9.93 | $9.93 | 3,420,980 |
| 2022-10-24 | $10.00 | $10.25 | $9.78 | $9.81 | $9.81 | 4,572,900 |
| 2022-10-21 | $10.10 | $10.21 | $10.01 | $10.04 | $10.04 | 5,117,380 |
| 2022-10-20 | $9.70 | $10.34 | $9.70 | $10.25 | $10.25 | 9,048,000 |
| 2022-10-19 | $9.72 | $9.87 | $9.65 | $9.76 | $9.76 | 2,317,690 |
| 2022-10-18 | $9.77 | $9.83 | $9.68 | $9.74 | $9.74 | 2,530,260 |
| 2022-10-17 | $9.72 | $9.79 | $9.46 | $9.70 | $9.70 | 3,634,490 |
| 2022-10-14 | $9.68 | $9.76 | $9.62 | $9.72 | $9.72 | 3,499,060 |
| 2022-10-13 | $9.57 | $9.70 | $9.41 | $9.63 | $9.63 | 3,278,360 |
| 2022-10-12 | $9.47 | $9.56 | $9.27 | $9.55 | $9.55 | 2,635,690 |
| 2022-10-11 | $9.54 | $9.54 | $9.22 | $9.45 | $9.45 | 2,510,500 |
| 2022-10-10 | $9.55 | $9.67 | $9.35 | $9.39 | $9.39 | 3,259,600 |
| 2022-09-30 | $9.49 | $9.53 | $9.28 | $9.36 | $9.36 | 2,234,420 |
| 2022-09-29 | $9.75 | $9.84 | $9.41 | $9.47 | $9.47 | 2,754,100 |
| 2022-09-28 | $9.95 | $9.95 | $9.62 | $9.66 | $9.66 | 2,445,490 |
| 2022-09-27 | $9.55 | $9.87 | $9.50 | $9.87 | $9.87 | 3,289,850 |
| 2022-09-26 | $9.65 | $9.70 | $9.44 | $9.51 | $9.51 | 2,374,800 |
| 2022-09-23 | $9.60 | $9.88 | $9.60 | $9.73 | $9.73 | 2,437,100 |
| 2022-09-22 | $9.90 | $9.98 | $9.69 | $9.71 | $9.71 | 2,367,560 |
| 2022-09-21 | $9.89 | $9.96 | $9.55 | $9.90 | $9.90 | 3,575,600 |
| 2022-09-20 | $9.73 | $9.92 | $9.70 | $9.87 | $9.87 | 2,940,990 |
| 2022-09-19 | $9.69 | $9.76 | $9.51 | $9.70 | $9.70 | 3,654,550 |
| 2022-09-16 | $9.88 | $10.15 | $9.66 | $9.66 | $9.66 | 6,455,270 |
| 2022-09-15 | $9.88 | $10.00 | $9.71 | $9.84 | $9.84 | 3,701,930 |
| 2022-09-14 | $9.91 | $9.96 | $9.78 | $9.83 | $9.83 | 2,912,000 |
| 2022-09-13 | $10.14 | $10.16 | $9.86 | $9.97 | $9.97 | 4,130,140 |
| 2022-09-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2022-09-09 | $10.05 | $10.11 | $9.99 | $10.08 | $10.08 | 3,322,780 |
| 2022-09-08 | $10.20 | $10.30 | $9.98 | $10.08 | $10.08 | 5,230,820 |
| 2022-09-07 | $10.52 | $10.59 | $10.16 | $10.29 | $10.29 | 8,105,920 |
| 2022-09-06 | $10.80 | $10.87 | $10.57 | $10.64 | $10.64 | 6,274,370 |
| 2022-09-05 | $10.70 | $10.88 | $10.30 | $10.88 | $10.88 | 9,459,610 |
| 2022-09-02 | $10.56 | $10.98 | $10.41 | $10.80 | $10.80 | 11,416,860 |
| 2022-09-01 | $10.61 | $10.68 | $10.32 | $10.54 | $10.54 | 9,977,040 |
| 2022-08-31 | $10.90 | $11.13 | $10.54 | $10.77 | $10.77 | 15,600,500 |
| 2022-08-30 | $10.34 | $11.39 | $10.33 | $11.05 | $11.05 | 18,150,290 |
| 2022-08-29 | $10.37 | $11.25 | $10.12 | $10.65 | $10.65 | 21,448,620 |
| 2022-08-26 | $9.68 | $10.45 | $9.61 | $10.45 | $10.45 | 17,424,510 |
| 2022-08-25 | $9.42 | $9.54 | $9.29 | $9.50 | $9.50 | 3,261,790 |
| 2022-08-24 | $9.44 | $9.51 | $9.25 | $9.35 | $9.35 | 3,204,810 |
| 2022-08-23 | $9.33 | $9.46 | $9.19 | $9.36 | $9.36 | 2,047,670 |
| 2022-08-22 | $9.15 | $9.37 | $9.10 | $9.36 | $9.36 | 2,492,130 |
| 2022-08-19 | $9.03 | $9.49 | $8.94 | $9.11 | $9.11 | 3,381,790 |
| 2022-08-18 | $9.12 | $9.12 | $8.93 | $8.99 | $8.99 | 857,890 |
| 2022-08-17 | $9.02 | $9.12 | $8.95 | $9.11 | $9.11 | 1,063,110 |
| 2022-08-16 | $8.90 | $9.09 | $8.88 | $9.02 | $9.02 | 1,285,300 |
| 2022-08-15 | $8.92 | $8.98 | $8.85 | $8.93 | $8.93 | 632,090 |
| 2022-08-12 | $8.97 | $8.99 | $8.92 | $8.97 | $8.97 | 705,280 |
| 2022-08-11 | $8.87 | $8.99 | $8.84 | $8.97 | $8.97 | 1,290,840 |
| 2022-08-10 | $8.87 | $8.90 | $8.78 | $8.82 | $8.82 | 498,890 |
| 2022-08-09 | $8.81 | $8.89 | $8.76 | $8.86 | $8.86 | 889,500 |
| 2022-08-08 | $8.90 | $8.90 | $8.83 | $8.87 | $8.87 | 827,700 |
| 2022-08-05 | $8.69 | $8.93 | $8.61 | $8.92 | $8.92 | 1,612,590 |
| 2022-08-04 | $8.56 | $8.74 | $8.56 | $8.68 | $8.68 | 1,273,470 |
| 2022-08-03 | $8.64 | $8.76 | $8.52 | $8.56 | $8.56 | 1,167,700 |
| 2022-08-02 | $9.01 | $9.02 | $8.56 | $8.66 | $8.66 | 2,899,960 |
| 2022-08-01 | $9.12 | $9.19 | $9.04 | $9.05 | $9.05 | 1,242,700 |
| 2022-07-29 | $9.25 | $9.30 | $9.08 | $9.13 | $9.13 | 1,285,480 |
| 2022-07-28 | $9.25 | $9.33 | $9.21 | $9.24 | $9.24 | 1,220,000 |
| 2022-07-27 | $9.21 | $9.28 | $9.17 | $9.21 | $9.21 | 1,307,480 |
| 2022-07-26 | $9.29 | $9.32 | $9.15 | $9.21 | $9.21 | 1,649,220 |
| 2022-07-25 | $9.30 | $9.45 | $9.23 | $9.29 | $9.29 | 2,784,110 |
| 2022-07-22 | $9.10 | $9.30 | $9.09 | $9.20 | $9.20 | 2,752,100 |
| 2022-07-21 | $9.09 | $9.18 | $9.01 | $9.10 | $9.10 | 1,778,480 |
| 2022-07-20 | $9.12 | $9.17 | $9.06 | $9.10 | $9.10 | 1,761,400 |
| 2022-07-19 | $8.96 | $9.11 | $8.92 | $9.10 | $9.10 | 1,976,180 |
| 2022-07-18 | $8.70 | $8.96 | $8.70 | $8.96 | $8.96 | 1,653,410 |
| 2022-07-15 | $8.96 | $8.96 | $8.69 | $8.70 | $8.70 | 1,931,670 |
| 2022-07-14 | $8.98 | $9.02 | $8.93 | $8.96 | $8.96 | 1,199,300 |
| 2022-07-13 | $8.88 | $8.99 | $8.85 | $8.98 | $8.98 | 1,624,900 |
| 2022-07-12 | $8.96 | $8.98 | $8.83 | $8.85 | $8.85 | 1,258,000 |
| 2022-07-11 | $8.82 | $8.97 | $8.71 | $8.96 | $8.96 | 1,892,970 |
| 2022-07-08 | $8.77 | $8.86 | $8.73 | $8.81 | $8.81 | 1,300,910 |
| 2022-07-07 | $8.82 | $8.84 | $8.74 | $8.77 | $8.77 | 1,111,400 |
| 2022-07-06 | $8.97 | $8.97 | $8.71 | $8.82 | $8.82 | 2,019,120 |
| 2022-07-05 | $8.92 | $9.08 | $8.91 | $8.95 | $8.95 | 2,081,900 |
| 2022-07-04 | $9.02 | $9.07 | $8.88 | $8.96 | $8.96 | 1,927,600 |
| 2022-07-01 | $9.11 | $9.18 | $8.90 | $9.05 | $9.05 | 2,269,300 |
| 2022-06-30 | $9.07 | $9.18 | $8.99 | $9.14 | $9.14 | 2,612,170 |
| 2022-06-29 | $9.11 | $9.25 | $9.01 | $9.02 | $9.02 | 2,606,740 |
| 2022-06-28 | $8.99 | $9.08 | $8.87 | $9.08 | $9.08 | 2,648,480 |
| 2022-06-27 | $8.83 | $8.97 | $8.83 | $8.93 | $8.93 | 1,902,600 |
| 2022-06-24 | $8.77 | $8.87 | $8.75 | $8.83 | $8.83 | 1,846,170 |
| 2022-06-23 | $8.79 | $8.80 | $8.66 | $8.79 | $8.79 | 1,651,830 |
| 2022-06-22 | $8.93 | $8.99 | $8.74 | $8.75 | $8.75 | 2,273,730 |
| 2022-06-21 | $8.96 | $9.06 | $8.91 | $9.00 | $9.00 | 2,477,830 |
| 2022-06-20 | $8.99 | $9.29 | $8.96 | $8.99 | $8.99 | 3,115,540 |
| 2022-06-17 | $9.17 | $9.24 | $8.91 | $8.94 | $8.94 | 6,226,630 |
| 2022-06-16 | $8.96 | $9.78 | $8.96 | $9.24 | $9.24 | 6,351,150 |
| 2022-06-15 | $8.85 | $9.04 | $8.85 | $8.90 | $8.90 | 2,694,990 |
| 2022-06-14 | $8.82 | $8.96 | $8.69 | $8.90 | $8.90 | 2,138,470 |
| 2022-06-13 | $8.94 | $9.05 | $8.80 | $8.95 | $8.95 | 2,970,730 |
| 2022-06-10 | $9.00 | $9.02 | $8.58 | $8.94 | $8.94 | 3,114,000 |
| 2022-06-09 | $9.35 | $9.35 | $9.17 | $9.24 | $8.92 | 2,989,870 |
| 2022-06-08 | $9.47 | $9.48 | $9.20 | $9.37 | $9.05 | 3,451,010 |
| 2022-06-07 | $9.36 | $9.63 | $9.18 | $9.49 | $9.16 | 4,558,200 |
| 2022-06-06 | $9.30 | $9.49 | $9.28 | $9.35 | $9.03 | 3,065,760 |
| 2022-06-02 | $9.33 | $9.66 | $9.25 | $9.37 | $9.05 | 4,365,510 |
| 2022-06-01 | $9.22 | $9.43 | $9.20 | $9.30 | $8.98 | 3,938,230 |
| 2022-05-31 | $9.24 | $9.45 | $9.18 | $9.28 | $8.96 | 4,278,450 |
| 2022-05-30 | $9.45 | $9.55 | $9.17 | $9.25 | $8.93 | 7,661,320 |
| 2022-05-27 | $8.99 | $9.70 | $8.86 | $9.63 | $9.30 | 7,205,530 |
| 2022-05-26 | $8.98 | $8.98 | $8.81 | $8.97 | $8.66 | 1,749,330 |
| 2022-05-25 | $8.61 | $8.96 | $8.61 | $8.95 | $8.64 | 2,487,410 |
| 2022-05-24 | $9.10 | $9.15 | $8.70 | $8.70 | $8.40 | 3,725,450 |
| 2022-05-23 | $9.01 | $9.24 | $8.88 | $9.18 | $8.86 | 3,773,860 |
| 2022-05-20 | $8.77 | $8.85 | $8.71 | $8.82 | $8.52 | 1,693,350 |
| 2022-05-19 | $8.63 | $8.77 | $8.56 | $8.77 | $8.47 | 1,329,150 |
| 2022-05-18 | $8.85 | $8.88 | $8.70 | $8.71 | $8.41 | 1,792,330 |
| 2022-05-17 | $8.88 | $8.91 | $8.68 | $8.82 | $8.52 | 1,912,610 |
| 2022-05-16 | $8.78 | $8.91 | $8.67 | $8.88 | $8.57 | 2,202,250 |
| 2022-05-13 | $8.63 | $8.76 | $8.63 | $8.74 | $8.44 | 1,441,940 |
| 2022-05-12 | $8.57 | $8.73 | $8.57 | $8.70 | $8.40 | 1,718,150 |
| 2022-05-11 | $8.75 | $8.80 | $8.64 | $8.67 | $8.37 | 2,706,380 |
| 2022-05-10 | $8.59 | $8.74 | $8.48 | $8.73 | $8.43 | 2,141,880 |
| 2022-05-09 | $8.49 | $8.72 | $8.45 | $8.67 | $8.37 | 2,245,200 |
| 2022-05-06 | $8.52 | $8.63 | $8.39 | $8.50 | $8.21 | 2,600,760 |
| 2022-05-05 | $8.82 | $8.82 | $8.66 | $8.70 | $8.40 | 4,372,150 |
| 2022-05-04 | $8.87 | $8.87 | $8.87 | $8.87 | $8.56 | 0 |
| 2022-05-03 | $8.87 | $8.87 | $8.87 | $8.87 | $8.56 | 0 |
| 2022-04-29 | $8.50 | $8.95 | $8.50 | $8.87 | $8.56 | 4,268,060 |
| 2022-04-28 | $8.63 | $8.80 | $8.47 | $8.57 | $8.27 | 2,351,930 |
| 2022-04-27 | $8.32 | $8.68 | $8.19 | $8.65 | $8.35 | 3,187,260 |
| 2022-04-26 | $8.51 | $8.77 | $8.30 | $8.37 | $8.08 | 3,247,930 |
| 2022-04-25 | $9.10 | $9.24 | $8.56 | $8.56 | $8.26 | 3,721,520 |
| 2022-04-22 | $9.26 | $9.35 | $9.11 | $9.25 | $8.93 | 2,329,650 |
| 2022-04-21 | $9.65 | $9.65 | $9.25 | $9.26 | $8.94 | 3,094,810 |
| 2022-04-20 | $9.86 | $9.89 | $9.53 | $9.57 | $9.24 | 3,244,930 |
| 2022-04-19 | $9.66 | $9.96 | $9.59 | $9.92 | $9.58 | 3,197,900 |
| 2022-04-18 | $9.68 | $9.69 | $9.40 | $9.64 | $9.31 | 2,161,630 |
| 2022-04-15 | $9.89 | $9.94 | $9.57 | $9.70 | $9.36 | 3,506,030 |
| 2022-04-14 | $9.66 | $10.09 | $9.65 | $9.96 | $9.62 | 4,572,000 |
| 2022-04-13 | $9.64 | $9.87 | $9.64 | $9.65 | $9.32 | 2,949,090 |
| 2022-04-12 | $9.60 | $9.75 | $9.47 | $9.75 | $9.41 | 4,044,170 |
| 2022-04-11 | $9.75 | $9.93 | $9.53 | $9.63 | $9.30 | 4,294,980 |
| 2022-04-08 | $9.91 | $10.16 | $9.72 | $9.81 | $9.47 | 4,386,330 |
| 2022-04-07 | $10.26 | $10.26 | $9.88 | $9.88 | $9.54 | 5,401,890 |
| 2022-04-06 | $9.91 | $10.30 | $9.86 | $10.27 | $9.92 | 7,067,590 |
| 2022-04-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 0 |
| 2022-04-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.54 | 0 |
| 2022-04-01 | $9.66 | $9.90 | $9.43 | $9.88 | $9.54 | 6,526,670 |
| 2022-03-31 | $9.30 | $9.67 | $9.20 | $9.52 | $9.19 | 5,959,560 |
| 2022-03-30 | $8.93 | $9.39 | $8.92 | $9.30 | $8.98 | 7,312,660 |
| 2022-03-29 | $8.88 | $8.93 | $8.73 | $8.77 | $8.47 | 1,582,750 |
| 2022-03-28 | $8.70 | $8.88 | $8.62 | $8.87 | $8.56 | 1,454,800 |
| 2022-03-25 | $8.70 | $8.87 | $8.64 | $8.74 | $8.44 | 982,300 |
| 2022-03-24 | $8.77 | $8.88 | $8.66 | $8.69 | $8.39 | 1,122,610 |
| 2022-03-23 | $8.87 | $8.94 | $8.09 | $8.78 | $8.48 | 1,430,300 |
| 2022-03-22 | $8.79 | $8.93 | $8.70 | $8.87 | $8.56 | 1,696,980 |
| 2022-03-21 | $8.70 | $8.77 | $8.64 | $8.75 | $8.45 | 1,504,320 |
| 2022-03-18 | $8.58 | $8.78 | $8.50 | $8.77 | $8.47 | 1,649,480 |
| 2022-03-17 | $8.65 | $8.67 | $8.54 | $8.62 | $8.32 | 2,259,200 |
| 2022-03-16 | $8.40 | $8.58 | $8.23 | $8.53 | $8.24 | 2,236,700 |
| 2022-03-15 | $8.88 | $8.91 | $8.33 | $8.34 | $8.05 | 4,110,200 |
| 2022-03-14 | $9.02 | $9.30 | $8.92 | $8.92 | $8.61 | 2,787,140 |
| 2022-03-11 | $8.92 | $9.04 | $8.59 | $8.99 | $8.68 | 2,300,470 |
| 2022-03-10 | $8.91 | $9.05 | $8.75 | $8.86 | $8.55 | 3,235,380 |
| 2022-03-09 | $9.00 | $9.10 | $8.25 | $8.70 | $8.40 | 6,180,500 |
| 2022-03-08 | $9.58 | $9.58 | $8.95 | $9.00 | $8.69 | 7,155,140 |
| 2022-03-07 | $9.14 | $9.80 | $9.01 | $9.67 | $9.34 | 8,007,710 |
| 2022-03-04 | $9.13 | $9.15 | $9.06 | $9.12 | $8.80 | 1,134,530 |
| 2022-03-03 | $9.20 | $9.23 | $9.14 | $9.18 | $8.86 | 1,293,040 |
| 2022-03-02 | $9.09 | $9.19 | $9.07 | $9.16 | $8.84 | 1,005,100 |
| 2022-03-01 | $9.17 | $9.23 | $9.06 | $9.14 | $8.82 | 1,063,040 |
| 2022-02-28 | $9.20 | $9.23 | $8.90 | $9.13 | $8.81 | 2,196,310 |
| 2022-02-25 | $9.25 | $9.45 | $9.17 | $9.21 | $8.89 | 1,880,090 |
| 2022-02-24 | $9.56 | $9.58 | $9.05 | $9.19 | $8.87 | 3,946,890 |
| 2022-02-23 | $9.40 | $9.73 | $9.37 | $9.59 | $9.26 | 3,240,450 |
| 2022-02-22 | $9.46 | $9.50 | $9.27 | $9.37 | $9.05 | 2,553,410 |
| 2022-02-21 | $9.46 | $9.60 | $9.38 | $9.51 | $9.18 | 2,264,100 |
| 2022-02-18 | $9.11 | $9.54 | $9.09 | $9.50 | $9.17 | 4,126,530 |
| 2022-02-17 | $9.33 | $9.36 | $9.14 | $9.16 | $8.84 | 1,935,220 |
| 2022-02-16 | $9.22 | $9.40 | $9.20 | $9.38 | $9.06 | 2,189,910 |
| 2022-02-15 | $9.20 | $9.27 | $9.11 | $9.18 | $8.86 | 1,227,310 |
| 2022-02-14 | $9.25 | $9.31 | $9.13 | $9.17 | $8.85 | 1,851,690 |
| 2022-02-11 | $9.38 | $9.44 | $9.18 | $9.23 | $8.91 | 2,161,800 |
| 2022-02-10 | $9.30 | $9.40 | $9.20 | $9.38 | $9.06 | 2,018,940 |
| 2022-02-09 | $9.13 | $9.34 | $9.06 | $9.31 | $8.99 | 2,952,140 |
| 2022-02-08 | $8.96 | $9.13 | $8.89 | $9.13 | $8.81 | 1,843,320 |
| 2022-02-07 | $8.99 | $9.10 | $8.88 | $8.96 | $8.65 | 2,357,400 |
| 2022-02-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.57 | 0 |
| 2022-02-03 | $8.88 | $8.88 | $8.88 | $8.88 | $8.57 | 0 |
| 2022-02-02 | $8.88 | $8.88 | $8.88 | $8.88 | $8.57 | 0 |
| 2022-02-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.57 | 0 |
| 2022-01-28 | $8.89 | $8.97 | $8.79 | $8.88 | $8.57 | 1,549,260 |
| 2022-01-27 | $8.99 | $9.03 | $8.80 | $8.82 | $8.52 | 1,828,000 |
| 2022-01-26 | $8.89 | $9.01 | $8.81 | $8.99 | $8.68 | 1,919,100 |
| 2022-01-25 | $9.30 | $9.32 | $8.86 | $8.87 | $8.56 | 2,910,420 |
| 2022-01-24 | $9.30 | $9.32 | $9.10 | $9.26 | $8.94 | 2,018,700 |
| 2022-01-21 | $9.34 | $9.54 | $9.31 | $9.32 | $9.00 | 2,457,400 |
| 2022-01-20 | $9.78 | $9.79 | $9.34 | $9.39 | $9.07 | 4,665,970 |
| 2022-01-19 | $9.71 | $9.97 | $9.70 | $9.78 | $9.44 | 3,651,190 |
| 2022-01-18 | $9.81 | $9.87 | $9.65 | $9.71 | $9.37 | 3,944,590 |
| 2022-01-17 | $9.71 | $9.80 | $9.56 | $9.80 | $9.46 | 5,031,360 |
| 2022-01-14 | $9.98 | $9.98 | $9.59 | $9.63 | $9.30 | 8,068,870 |
| 2022-01-13 | $9.83 | $10.10 | $9.80 | $10.10 | $9.75 | 9,803,780 |
| 2022-01-12 | $9.79 | $10.00 | $9.72 | $9.79 | $9.45 | 8,291,210 |
| 2022-01-11 | $10.43 | $10.51 | $9.79 | $9.91 | $9.57 | 13,157,140 |
| 2022-01-10 | $11.03 | $11.04 | $10.24 | $10.60 | $10.23 | 18,188,260 |
| 2022-01-07 | $9.74 | $10.75 | $9.74 | $10.75 | $10.38 | 13,233,110 |
| 2022-01-06 | $9.56 | $10.00 | $9.51 | $9.77 | $9.43 | 6,567,730 |
| 2022-01-05 | $9.29 | $9.74 | $9.16 | $9.65 | $9.32 | 7,287,930 |
| 2022-01-04 | $9.07 | $9.31 | $9.02 | $9.28 | $8.96 | 2,868,960 |
| 2022-01-03 | $9.07 | $9.07 | $9.07 | $9.07 | $8.76 | 0 |
| 2021-12-31 | $9.06 | $9.10 | $9.01 | $9.07 | $8.76 | 2,145,610 |
| 2021-12-30 | $8.93 | $9.15 | $8.92 | $9.07 | $8.76 | 2,978,230 |
| 2021-12-29 | $8.85 | $8.97 | $8.78 | $8.96 | $8.65 | 1,563,960 |
| 2021-12-28 | $8.93 | $9.00 | $8.82 | $8.85 | $8.54 | 1,019,630 |
| 2021-12-27 | $8.82 | $9.01 | $8.73 | $8.99 | $8.68 | 2,157,440 |
| 2021-12-24 | $8.89 | $8.90 | $8.75 | $8.80 | $8.50 | 1,258,600 |
| 2021-12-23 | $8.93 | $9.01 | $8.83 | $8.90 | $8.59 | 1,564,070 |
| 2021-12-22 | $8.86 | $9.03 | $8.81 | $8.97 | $8.66 | 2,352,510 |
| 2021-12-21 | $8.76 | $8.87 | $8.76 | $8.85 | $8.54 | 1,551,180 |
| 2021-12-20 | $8.90 | $8.92 | $8.75 | $8.75 | $8.45 | 1,629,180 |
| 2021-12-17 | $8.90 | $8.94 | $8.79 | $8.93 | $8.62 | 2,137,960 |
| 2021-12-16 | $8.77 | $8.88 | $8.75 | $8.88 | $8.57 | 1,735,920 |
| 2021-12-15 | $8.87 | $8.87 | $8.73 | $8.75 | $8.45 | 2,730,300 |
| 2021-12-14 | $8.69 | $8.98 | $8.64 | $8.90 | $8.59 | 3,870,200 |
| 2021-12-13 | $8.59 | $8.72 | $8.58 | $8.69 | $8.39 | 1,664,160 |
| 2021-12-10 | $8.56 | $8.72 | $8.56 | $8.58 | $8.28 | 1,684,820 |
| 2021-12-09 | $8.59 | $8.60 | $8.53 | $8.56 | $8.26 | 1,066,400 |
| 2021-12-08 | $8.61 | $8.61 | $8.51 | $8.56 | $8.26 | 943,050 |
| 2021-12-07 | $8.60 | $8.64 | $8.51 | $8.61 | $8.31 | 886,900 |
| 2021-12-06 | $8.62 | $8.64 | $8.53 | $8.54 | $8.24 | 954,150 |
| 2021-12-03 | $8.61 | $8.61 | $8.61 | $8.61 | $8.31 | 1,248,500 |
| 2021-12-02 | $8.57 | $8.57 | $8.57 | $8.57 | $8.27 | 2,338,020 |
| 2021-12-01 | $8.39 | $8.51 | $8.39 | $8.49 | $8.20 | 1,325,500 |
| 2021-11-30 | $8.41 | $8.52 | $8.40 | $8.45 | $8.16 | 1,247,500 |
| 2021-11-29 | $8.46 | $8.46 | $8.36 | $8.41 | $8.12 | 730,310 |
| 2021-11-26 | $8.45 | $8.49 | $8.39 | $8.47 | $8.18 | 690,100 |
| 2021-11-25 | $8.48 | $8.51 | $8.40 | $8.48 | $8.19 | 942,000 |
| 2021-11-24 | $8.49 | $8.55 | $8.42 | $8.48 | $8.19 | 1,015,500 |
| 2021-11-23 | $8.40 | $8.44 | $8.36 | $8.42 | $8.13 | 686,400 |
| 2021-11-22 | $8.45 | $8.49 | $8.36 | $8.40 | $8.11 | 856,390 |
| 2021-11-19 | $8.33 | $8.46 | $8.33 | $8.44 | $8.15 | 743,700 |
| 2021-11-18 | $8.48 | $8.49 | $8.39 | $8.41 | $8.12 | 632,340 |
| 2021-11-17 | $8.47 | $8.50 | $8.42 | $8.48 | $8.19 | 816,770 |
| 2021-11-16 | $8.43 | $8.54 | $8.40 | $8.45 | $8.16 | 1,061,820 |
| 2021-11-15 | $8.36 | $8.51 | $8.36 | $8.43 | $8.14 | 906,800 |
| 2021-11-12 | $8.32 | $8.39 | $8.32 | $8.36 | $8.07 | 734,770 |
| 2021-11-11 | $8.26 | $8.41 | $8.22 | $8.39 | $8.10 | 1,427,680 |
| 2021-11-10 | $8.22 | $8.28 | $8.21 | $8.24 | $7.96 | 710,750 |
| 2021-11-09 | $8.20 | $8.27 | $8.19 | $8.25 | $7.96 | 494,540 |
| 2021-11-08 | $8.22 | $8.29 | $8.17 | $8.24 | $7.96 | 722,310 |
| 2021-11-05 | $8.21 | $8.21 | $8.21 | $8.21 | $7.93 | 689,760 |
| 2021-11-04 | $8.28 | $8.29 | $8.17 | $8.21 | $7.93 | 518,900 |
| 2021-11-03 | $8.16 | $8.29 | $8.12 | $8.26 | $7.97 | 657,600 |
| 2021-11-02 | $8.29 | $8.29 | $8.08 | $8.18 | $7.90 | 1,044,340 |
| 2021-11-01 | $8.27 | $8.38 | $8.20 | $8.29 | $8.00 | 618,370 |
| 2021-10-29 | $8.17 | $8.37 | $8.10 | $8.32 | $8.03 | 1,365,900 |
| 2021-10-28 | $8.35 | $8.42 | $8.10 | $8.18 | $7.90 | 2,154,510 |
| 2021-10-27 | $8.48 | $8.59 | $8.40 | $8.50 | $8.21 | 901,680 |
| 2021-10-26 | $8.72 | $8.72 | $8.51 | $8.54 | $8.24 | 1,212,700 |
| 2021-10-25 | $8.66 | $8.80 | $8.59 | $8.74 | $8.44 | 858,050 |
| 2021-10-22 | $8.89 | $8.89 | $8.68 | $8.69 | $8.39 | 1,009,520 |
| 2021-10-21 | $8.82 | $8.92 | $8.72 | $8.83 | $8.52 | 1,090,040 |
| 2021-10-20 | $8.84 | $8.91 | $8.72 | $8.74 | $8.44 | 932,730 |
| 2021-10-19 | $8.83 | $8.94 | $8.72 | $8.88 | $8.57 | 975,540 |
| 2021-10-18 | $8.75 | $8.79 | $8.67 | $8.79 | $8.49 | 785,100 |
| 2021-10-15 | $8.90 | $8.91 | $8.74 | $8.76 | $8.46 | 637,560 |
| 2021-10-14 | $8.90 | $8.91 | $8.75 | $8.87 | $8.56 | 730,750 |
| 2021-10-13 | $8.96 | $9.09 | $8.82 | $8.93 | $8.62 | 1,178,510 |
| 2021-10-12 | $9.02 | $9.02 | $8.76 | $8.81 | $8.51 | 1,068,700 |
| 2021-10-11 | $8.90 | $9.07 | $8.87 | $9.02 | $8.71 | 1,656,980 |
| 2021-10-08 | $8.83 | $8.89 | $8.78 | $8.86 | $8.55 | 895,550 |
| 2021-10-07 | $8.73 | $8.73 | $8.73 | $8.73 | $8.43 | 0 |
| 2021-10-06 | $8.73 | $8.73 | $8.73 | $8.73 | $8.43 | 0 |
| 2021-09-30 | $8.73 | $8.76 | $8.60 | $8.73 | $8.43 | 762,440 |
| 2021-09-29 | $8.83 | $8.96 | $8.63 | $8.63 | $8.33 | 1,377,140 |
| 2021-09-28 | $8.80 | $8.95 | $8.77 | $8.89 | $8.58 | 1,166,630 |
| 2021-09-27 | $8.98 | $9.02 | $8.69 | $8.78 | $8.48 | 1,509,000 |
| 2021-09-24 | $9.15 | $9.16 | $8.96 | $8.98 | $8.67 | 1,239,300 |
| 2021-09-23 | $9.10 | $9.16 | $9.05 | $9.09 | $8.78 | 1,258,660 |
| 2021-09-22 | $8.92 | $9.11 | $8.90 | $9.05 | $8.74 | 1,069,590 |
| 2021-09-21 | $8.96 | $8.96 | $8.96 | $8.96 | $8.65 | 0 |
| 2021-09-20 | $8.96 | $8.96 | $8.96 | $8.96 | $8.65 | 0 |
| 2021-09-17 | $9.15 | $9.18 | $8.94 | $8.96 | $8.65 | 1,196,790 |
| 2021-09-16 | $9.05 | $9.27 | $9.05 | $9.11 | $8.80 | 2,247,360 |
| 2021-09-15 | $8.88 | $9.06 | $8.83 | $9.05 | $8.74 | 1,649,530 |
| 2021-09-14 | $9.16 | $9.19 | $8.85 | $8.93 | $8.62 | 2,037,400 |
| 2021-09-13 | $9.26 | $9.26 | $9.03 | $9.13 | $8.81 | 1,349,390 |
| 2021-09-10 | $9.19 | $9.25 | $9.05 | $9.16 | $8.84 | 1,463,800 |
| 2021-09-09 | $9.13 | $9.23 | $9.07 | $9.19 | $8.87 | 2,145,380 |
| 2021-09-08 | $9.00 | $9.16 | $8.99 | $9.14 | $8.82 | 1,941,400 |
| 2021-09-07 | $8.92 | $9.02 | $8.84 | $9.02 | $8.71 | 1,437,780 |
| 2021-09-06 | $8.99 | $8.99 | $8.85 | $8.93 | $8.62 | 1,766,030 |
| 2021-09-03 | $8.86 | $8.87 | $8.73 | $8.84 | $8.53 | 1,640,350 |
| 2021-09-02 | $8.76 | $8.88 | $8.75 | $8.84 | $8.53 | 1,834,460 |
| 2021-09-01 | $8.71 | $8.80 | $8.64 | $8.75 | $8.45 | 1,494,990 |
| 2021-08-31 | $8.61 | $8.71 | $8.58 | $8.68 | $8.38 | 1,366,190 |
| 2021-08-30 | $8.69 | $8.73 | $8.49 | $8.60 | $8.30 | 2,415,160 |
| 2021-08-27 | $8.74 | $8.84 | $8.58 | $8.69 | $8.39 | 2,733,510 |
| 2021-08-26 | $8.59 | $8.68 | $8.53 | $8.62 | $8.32 | 1,283,160 |
| 2021-08-25 | $8.42 | $8.68 | $8.36 | $8.58 | $8.28 | 1,994,450 |
| 2021-08-24 | $8.36 | $8.43 | $8.36 | $8.39 | $8.10 | 847,360 |
| 2021-08-23 | $8.26 | $8.40 | $8.26 | $8.37 | $8.08 | 1,659,840 |
| 2021-08-20 | $8.27 | $8.30 | $8.16 | $8.20 | $7.92 | 797,500 |
| 2021-08-19 | $8.23 | $8.32 | $8.23 | $8.26 | $7.97 | 654,370 |
| 2021-08-18 | $8.19 | $8.26 | $8.17 | $8.22 | $7.94 | 644,600 |
| 2021-08-17 | $8.38 | $8.44 | $8.15 | $8.19 | $7.91 | 1,467,900 |
| 2021-08-16 | $8.43 | $8.43 | $8.35 | $8.38 | $8.09 | 570,510 |
| 2021-08-13 | $8.33 | $8.39 | $8.30 | $8.39 | $8.10 | 471,370 |
| 2021-08-12 | $8.31 | $8.37 | $8.29 | $8.37 | $8.08 | 645,510 |
| 2021-08-11 | $8.34 | $8.38 | $8.29 | $8.33 | $8.04 | 566,780 |
| 2021-08-10 | $8.30 | $8.35 | $8.28 | $8.34 | $8.05 | 608,700 |
| 2021-08-09 | $8.22 | $8.36 | $8.21 | $8.33 | $8.04 | 1,056,200 |
| 2021-08-06 | $8.21 | $8.25 | $8.15 | $8.22 | $7.94 | 677,530 |
| 2021-08-05 | $8.38 | $8.38 | $8.20 | $8.21 | $7.93 | 720,160 |
| 2021-08-04 | $8.34 | $8.38 | $8.26 | $8.28 | $7.99 | 784,560 |
| 2021-08-03 | $8.27 | $8.47 | $8.26 | $8.33 | $8.04 | 1,140,950 |
| 2021-08-02 | $8.17 | $8.30 | $8.07 | $8.27 | $7.98 | 932,650 |
| 2021-07-30 | $8.23 | $8.23 | $8.07 | $8.15 | $7.87 | 788,680 |
| 2021-07-29 | $8.22 | $8.33 | $8.18 | $8.21 | $7.93 | 743,330 |
| 2021-07-28 | $8.27 | $8.30 | $8.09 | $8.22 | $7.94 | 800,900 |
| 2021-07-27 | $8.34 | $8.39 | $8.21 | $8.22 | $7.94 | 975,440 |
| 2021-07-26 | $8.47 | $8.57 | $8.27 | $8.29 | $8.00 | 1,311,760 |
| 2021-07-23 | $8.70 | $8.70 | $8.51 | $8.52 | $8.23 | 1,087,900 |
| 2021-07-22 | $8.64 | $8.69 | $8.59 | $8.69 | $8.39 | 607,230 |
| 2021-07-21 | $8.55 | $8.65 | $8.55 | $8.65 | $8.35 | 720,170 |
| 2021-07-20 | $8.50 | $8.61 | $8.48 | $8.55 | $8.25 | 900,190 |
| 2021-07-19 | $8.66 | $8.69 | $8.55 | $8.57 | $8.27 | 843,120 |
| 2021-07-16 | $8.67 | $8.71 | $8.62 | $8.65 | $8.35 | 611,900 |
| 2021-07-15 | $8.75 | $8.75 | $8.55 | $8.65 | $8.35 | 1,032,700 |
| 2021-07-14 | $8.76 | $8.80 | $8.68 | $8.70 | $8.40 | 593,400 |
| 2021-07-13 | $8.78 | $8.96 | $8.70 | $8.76 | $8.46 | 1,318,910 |
| 2021-07-12 | $8.73 | $8.85 | $8.72 | $8.81 | $8.51 | 1,321,100 |
| 2021-07-09 | $8.55 | $8.72 | $8.55 | $8.71 | $8.41 | 856,470 |
| 2021-07-08 | $8.66 | $8.68 | $8.60 | $8.62 | $8.32 | 666,000 |
| 2021-07-07 | $8.59 | $8.69 | $8.54 | $8.69 | $8.39 | 544,930 |
| 2021-07-06 | $8.70 | $8.73 | $8.56 | $8.64 | $8.34 | 854,080 |
| 2021-07-05 | $8.59 | $8.71 | $8.59 | $8.67 | $8.37 | 644,370 |
| 2021-07-02 | $8.61 | $8.68 | $8.56 | $8.60 | $8.30 | 817,250 |
| 2021-07-01 | $8.76 | $8.80 | $8.61 | $8.65 | $8.35 | 891,600 |
| 2021-06-30 | $8.86 | $8.86 | $8.70 | $8.72 | $8.42 | 1,178,320 |
| 2021-06-29 | $8.90 | $8.92 | $8.85 | $8.86 | $8.55 | 780,850 |
| 2021-06-28 | $8.98 | $8.99 | $8.87 | $8.92 | $8.61 | 764,880 |
| 2021-06-25 | $8.86 | $8.95 | $8.81 | $8.91 | $8.60 | 859,230 |
| 2021-06-24 | $8.82 | $8.91 | $8.79 | $8.85 | $8.54 | 1,085,140 |
| 2021-06-23 | $8.78 | $8.86 | $8.77 | $8.82 | $8.52 | 879,110 |
| 2021-06-22 | $8.78 | $8.87 | $8.75 | $8.79 | $8.49 | 795,600 |
| 2021-06-21 | $8.79 | $8.85 | $8.74 | $8.74 | $8.44 | 1,104,830 |
| 2021-06-18 | $8.82 | $8.91 | $8.72 | $8.88 | $8.57 | 1,026,400 |
| 2021-06-17 | $8.90 | $8.90 | $8.75 | $8.80 | $8.50 | 936,200 |
| 2021-06-16 | $8.78 | $8.87 | $8.75 | $8.84 | $8.53 | 729,130 |
| 2021-06-15 | $9.02 | $9.02 | $8.77 | $8.78 | $8.48 | 1,483,800 |
| 2021-06-14 | $9.00 | $9.00 | $9.00 | $9.00 | $8.69 | 0 |
| 2021-06-11 | $9.05 | $9.06 | $8.88 | $9.00 | $8.69 | 1,961,320 |
| 2021-06-10 | $9.09 | $9.09 | $9.02 | $9.08 | $8.77 | 1,148,080 |
| 2021-06-09 | $9.28 | $9.30 | $9.04 | $9.09 | $8.78 | 1,333,800 |
| 2021-06-08 | $9.11 | $9.23 | $8.98 | $9.19 | $8.87 | 2,025,840 |
| 2021-06-07 | $9.37 | $9.43 | $9.22 | $9.42 | $8.80 | 2,240,780 |
| 2021-06-04 | $9.50 | $9.50 | $9.35 | $9.37 | $8.75 | 1,687,310 |
| 2021-06-03 | $9.46 | $9.53 | $9.40 | $9.48 | $8.85 | 1,344,040 |
| 2021-06-02 | $9.45 | $9.54 | $9.41 | $9.46 | $8.84 | 1,627,670 |
| 2021-06-01 | $9.44 | $9.57 | $9.35 | $9.44 | $8.82 | 2,312,000 |
| 2021-05-31 | $9.46 | $9.56 | $9.27 | $9.35 | $8.73 | 2,628,500 |
| 2021-05-28 | $9.64 | $9.70 | $9.44 | $9.49 | $8.86 | 2,319,700 |
| 2021-05-27 | $9.63 | $9.74 | $9.60 | $9.65 | $9.01 | 1,121,950 |
| 2021-05-26 | $9.83 | $9.83 | $9.62 | $9.63 | $8.99 | 1,799,100 |
| 2021-05-25 | $9.78 | $9.82 | $9.62 | $9.76 | $9.12 | 2,017,730 |
| 2021-05-24 | $9.68 | $9.79 | $9.55 | $9.79 | $9.14 | 1,722,710 |
| 2021-05-21 | $9.66 | $9.93 | $9.56 | $9.63 | $8.99 | 2,317,100 |
| 2021-05-20 | $9.55 | $9.63 | $9.39 | $9.58 | $8.95 | 2,328,400 |
| 2021-05-19 | $9.75 | $9.80 | $9.58 | $9.61 | $8.98 | 1,365,060 |
| 2021-05-18 | $9.77 | $9.80 | $9.57 | $9.75 | $9.11 | 1,640,170 |
| 2021-05-17 | $9.80 | $9.94 | $9.72 | $9.77 | $9.12 | 2,453,430 |
| 2021-05-14 | $9.60 | $9.91 | $9.58 | $9.81 | $9.16 | 2,994,230 |
| 2021-05-13 | $9.69 | $9.85 | $9.50 | $9.64 | $9.00 | 3,305,350 |
| 2021-05-12 | $9.38 | $9.95 | $9.32 | $9.77 | $9.12 | 4,907,890 |
| 2021-05-11 | $9.30 | $9.48 | $9.11 | $9.42 | $8.80 | 2,363,690 |
| 2021-05-10 | $9.17 | $9.37 | $9.17 | $9.32 | $8.70 | 2,214,190 |
| 2021-05-07 | $9.27 | $9.48 | $9.20 | $9.30 | $8.69 | 3,101,640 |
| 2021-05-06 | $9.41 | $9.49 | $9.24 | $9.31 | $8.69 | 3,056,490 |
| 2021-05-05 | $9.39 | $9.39 | $9.39 | $9.39 | $8.77 | 0 |
| 2021-05-04 | $9.39 | $9.39 | $9.39 | $9.39 | $8.77 | 0 |
| 2021-04-30 | $9.74 | $9.74 | $9.00 | $9.39 | $8.77 | 5,175,830 |
| 2021-04-29 | $9.80 | $9.90 | $9.72 | $9.72 | $9.08 | 2,496,390 |
| 2021-04-28 | $9.79 | $9.84 | $9.67 | $9.81 | $9.16 | 2,360,800 |
| 2021-04-27 | $9.83 | $10.00 | $9.71 | $9.87 | $9.22 | 3,315,780 |
| 2021-04-26 | $10.25 | $10.25 | $9.76 | $9.91 | $9.26 | 5,768,510 |
| 2021-04-23 | $10.49 | $10.51 | $10.27 | $10.40 | $9.71 | 2,501,060 |
| 2021-04-22 | $10.61 | $10.69 | $10.40 | $10.45 | $9.76 | 3,943,460 |
| 2021-04-21 | $10.58 | $10.90 | $10.50 | $10.63 | $9.93 | 4,716,480 |
| 2021-04-20 | $10.47 | $10.95 | $10.40 | $10.73 | $10.02 | 6,952,210 |
| 2021-04-19 | $10.52 | $10.55 | $10.29 | $10.37 | $9.68 | 3,379,670 |
| 2021-04-16 | $10.50 | $10.69 | $10.21 | $10.53 | $9.83 | 5,013,270 |
| 2021-04-15 | $9.91 | $10.87 | $9.84 | $10.56 | $9.86 | 9,533,990 |
| 2021-04-14 | $9.70 | $9.95 | $9.66 | $9.92 | $9.26 | 1,617,170 |
| 2021-04-13 | $10.08 | $10.09 | $9.76 | $9.76 | $9.12 | 2,840,230 |
| 2021-04-12 | $9.90 | $10.20 | $9.86 | $10.11 | $9.44 | 3,277,940 |
| 2021-04-09 | $9.91 | $10.07 | $9.86 | $9.95 | $9.29 | 2,212,030 |
| 2021-04-08 | $10.10 | $10.10 | $9.86 | $9.95 | $9.29 | 3,126,530 |
| 2021-04-07 | $9.94 | $10.24 | $9.83 | $10.14 | $9.47 | 5,261,610 |
| 2021-04-06 | $9.92 | $10.24 | $9.92 | $10.10 | $9.43 | 4,419,070 |
| 2021-04-05 | $10.06 | $10.06 | $10.06 | $10.06 | $9.40 | 0 |
| 2021-04-02 | $10.05 | $10.55 | $9.93 | $10.06 | $9.40 | 7,774,540 |
| 2021-04-01 | $9.87 | $10.43 | $9.73 | $10.15 | $9.48 | 12,533,750 |
| 2021-03-31 | $9.40 | $9.93 | $9.21 | $9.93 | $9.27 | 11,029,100 |
| 2021-03-30 | $9.15 | $9.15 | $8.97 | $9.03 | $8.43 | 1,032,230 |
| 2021-03-29 | $9.12 | $9.15 | $9.07 | $9.13 | $8.53 | 977,080 |
| 2021-03-26 | $9.25 | $9.25 | $9.07 | $9.16 | $8.55 | 1,645,120 |
| 2021-03-25 | $9.19 | $9.26 | $9.08 | $9.24 | $8.63 | 1,617,360 |
| 2021-03-24 | $9.00 | $9.18 | $8.97 | $9.11 | $8.51 | 1,138,620 |
| 2021-03-23 | $9.09 | $9.14 | $9.00 | $9.04 | $8.44 | 999,100 |
| 2021-03-22 | $8.89 | $9.05 | $8.89 | $9.05 | $8.45 | 861,450 |
| 2021-03-19 | $9.04 | $9.05 | $8.90 | $8.92 | $8.33 | 825,500 |
| 2021-03-18 | $9.02 | $9.14 | $9.02 | $9.03 | $8.43 | 1,025,100 |
| 2021-03-17 | $8.96 | $9.10 | $8.96 | $9.02 | $8.42 | 794,400 |
| 2021-03-16 | $9.06 | $9.10 | $9.03 | $9.08 | $8.48 | 690,880 |
| 2021-03-15 | $9.15 | $9.15 | $8.96 | $9.08 | $8.48 | 1,504,410 |
| 2021-03-12 | $8.85 | $9.17 | $8.84 | $9.11 | $8.51 | 2,079,130 |
| 2021-03-11 | $8.82 | $8.88 | $8.68 | $8.85 | $8.27 | 1,129,540 |
| 2021-03-10 | $8.94 | $8.94 | $8.69 | $8.70 | $8.13 | 1,295,220 |
| 2021-03-09 | $8.98 | $9.03 | $8.68 | $8.94 | $8.35 | 1,856,930 |
| 2021-03-08 | $9.05 | $9.10 | $8.92 | $8.93 | $8.34 | 1,233,000 |
| 2021-03-05 | $8.99 | $9.02 | $8.90 | $8.98 | $8.39 | 1,132,230 |
| 2021-03-04 | $8.92 | $9.07 | $8.92 | $8.99 | $8.40 | 1,542,970 |
| 2021-03-03 | $8.83 | $8.94 | $8.80 | $8.92 | $8.33 | 913,420 |
| 2021-03-02 | $8.93 | $8.96 | $8.85 | $8.87 | $8.28 | 813,840 |
| 2021-03-01 | $8.79 | $8.95 | $8.76 | $8.92 | $8.33 | 1,217,800 |
| 2021-02-26 | $8.70 | $8.79 | $8.70 | $8.76 | $8.18 | 988,090 |
| 2021-02-25 | $8.75 | $8.83 | $8.65 | $8.80 | $8.22 | 1,374,680 |
| 2021-02-24 | $8.71 | $8.83 | $8.65 | $8.74 | $8.16 | 1,464,050 |
| 2021-02-23 | $8.85 | $8.89 | $8.70 | $8.71 | $8.13 | 1,427,700 |
| 2021-02-22 | $8.77 | $9.05 | $8.74 | $8.86 | $8.27 | 3,044,720 |
| 2021-02-19 | $8.50 | $8.76 | $8.50 | $8.74 | $8.16 | 1,957,760 |
| 2021-02-18 | $8.41 | $8.58 | $8.41 | $8.54 | $7.98 | 1,119,560 |
| 2021-02-17 | $8.40 | $8.40 | $8.40 | $8.40 | $7.85 | 0 |
| 2021-02-16 | $8.40 | $8.40 | $8.40 | $8.40 | $7.85 | 0 |
| 2021-02-15 | $8.40 | $8.40 | $8.40 | $8.40 | $7.85 | 0 |
| 2021-02-12 | $8.40 | $8.40 | $8.40 | $8.40 | $7.85 | 0 |
| 2021-02-11 | $8.40 | $8.40 | $8.40 | $8.40 | $7.85 | 0 |
| 2021-02-10 | $8.30 | $8.41 | $8.30 | $8.40 | $7.85 | 714,100 |
| 2021-02-09 | $8.24 | $8.38 | $8.16 | $8.36 | $7.81 | 704,510 |
| 2021-02-08 | $8.18 | $8.38 | $8.12 | $8.25 | $7.70 | 1,008,030 |
| 2021-02-05 | $8.25 | $8.28 | $8.14 | $8.18 | $7.64 | 640,130 |
| 2021-02-04 | $8.54 | $8.54 | $8.11 | $8.18 | $7.64 | 1,692,450 |
| 2021-02-03 | $8.70 | $8.71 | $8.46 | $8.47 | $7.91 | 1,329,880 |
| 2021-02-02 | $8.76 | $8.83 | $8.69 | $8.70 | $8.13 | 801,300 |
| 2021-02-01 | $8.73 | $8.76 | $8.65 | $8.71 | $8.13 | 699,470 |
| 2021-01-29 | $8.86 | $8.87 | $8.64 | $8.73 | $8.15 | 1,220,000 |
| 2021-01-28 | $8.82 | $8.96 | $8.75 | $8.86 | $8.27 | 1,181,620 |
| 2021-01-27 | $8.82 | $8.89 | $8.74 | $8.82 | $8.24 | 1,150,910 |
| 2021-01-26 | $8.77 | $8.89 | $8.73 | $8.83 | $8.25 | 716,930 |
| 2021-01-25 | $8.91 | $8.95 | $8.76 | $8.78 | $8.20 | 1,299,990 |
| 2021-01-22 | $9.07 | $9.07 | $8.90 | $8.92 | $8.33 | 914,760 |
| 2021-01-21 | $9.07 | $9.14 | $9.03 | $9.07 | $8.47 | 1,091,220 |
| 2021-01-20 | $9.16 | $9.17 | $9.06 | $9.10 | $8.50 | 832,300 |
| 2021-01-19 | $9.08 | $9.20 | $9.03 | $9.17 | $8.56 | 1,297,150 |
| 2021-01-18 | $9.04 | $9.14 | $8.97 | $9.07 | $8.47 | 959,380 |
| 2021-01-15 | $9.05 | $9.12 | $8.93 | $9.03 | $8.43 | 1,326,620 |
| 2021-01-14 | $8.72 | $9.18 | $8.68 | $9.06 | $8.46 | 2,538,640 |
| 2021-01-13 | $8.92 | $8.92 | $8.65 | $8.71 | $8.13 | 1,444,470 |
| 2021-01-12 | $8.91 | $9.00 | $8.80 | $8.88 | $8.29 | 1,115,250 |
| 2021-01-11 | $8.91 | $9.13 | $8.84 | $8.91 | $8.32 | 1,276,700 |
| 2021-01-08 | $8.73 | $8.94 | $8.62 | $8.91 | $8.32 | 1,329,100 |
| 2021-01-07 | $9.01 | $9.19 | $8.65 | $8.75 | $8.17 | 1,546,770 |
| 2021-01-06 | $9.11 | $9.12 | $8.99 | $9.03 | $8.43 | 1,010,630 |
| 2021-01-05 | $9.09 | $9.15 | $9.05 | $9.13 | $8.53 | 1,063,240 |
| 2021-01-04 | $9.12 | $9.14 | $9.03 | $9.13 | $8.53 | 1,024,810 |
| 2021-01-01 | $9.09 | $9.09 | $9.09 | $9.09 | $8.49 | 0 |
| 2020-12-31 | $8.98 | $9.10 | $8.93 | $9.09 | $8.49 | 921,550 |
| 2020-12-30 | $8.97 | $9.08 | $8.93 | $8.98 | $8.39 | 766,440 |
| 2020-12-29 | $8.93 | $9.07 | $8.88 | $9.00 | $8.41 | 836,350 |
| 2020-12-28 | $9.02 | $9.05 | $8.85 | $8.93 | $8.34 | 996,850 |
| 2020-12-25 | $8.90 | $9.04 | $8.88 | $9.02 | $8.42 | 806,060 |
| 2020-12-24 | $9.00 | $9.00 | $8.85 | $8.90 | $8.31 | 892,890 |
| 2020-12-23 | $9.10 | $9.12 | $8.98 | $9.00 | $8.41 | 1,284,840 |
| 2020-12-22 | $9.35 | $9.35 | $9.05 | $9.06 | $8.46 | 2,410,800 |
| 2020-12-21 | $9.38 | $9.46 | $9.30 | $9.32 | $8.70 | 1,759,270 |
| 2020-12-18 | $9.40 | $9.45 | $9.33 | $9.36 | $8.74 | 818,740 |
| 2020-12-17 | $9.33 | $9.42 | $9.28 | $9.39 | $8.77 | 1,173,800 |
| 2020-12-16 | $9.43 | $9.49 | $9.28 | $9.33 | $8.71 | 1,707,670 |
| 2020-12-15 | $9.60 | $9.61 | $9.33 | $9.48 | $8.85 | 2,587,280 |
| 2020-12-14 | $9.72 | $9.75 | $9.53 | $9.61 | $8.98 | 2,351,460 |
| 2020-12-11 | $10.03 | $10.03 | $9.52 | $9.70 | $9.06 | 3,586,600 |
| 2020-12-10 | $9.95 | $10.04 | $9.95 | $10.00 | $9.34 | 952,540 |
| 2020-12-09 | $10.24 | $10.24 | $9.95 | $10.01 | $9.35 | 1,495,950 |
| 2020-12-08 | $10.21 | $10.28 | $10.16 | $10.20 | $9.53 | 1,185,220 |
| 2020-12-07 | $10.24 | $10.30 | $10.19 | $10.21 | $9.54 | 1,170,960 |
| 2020-12-04 | $10.31 | $10.31 | $10.21 | $10.28 | $9.60 | 892,580 |
| 2020-12-03 | $10.24 | $10.35 | $10.23 | $10.28 | $9.60 | 1,658,670 |
| 2020-12-02 | $10.31 | $10.35 | $10.23 | $10.25 | $9.57 | 1,861,300 |
| 2020-12-01 | $10.36 | $10.42 | $10.27 | $10.34 | $9.66 | 3,015,800 |
| 2020-11-30 | $10.20 | $10.71 | $10.17 | $10.40 | $9.71 | 3,318,680 |
| 2020-11-27 | $10.20 | $10.22 | $10.11 | $10.21 | $9.54 | 1,153,880 |
| 2020-11-26 | $10.16 | $10.24 | $10.12 | $10.17 | $9.50 | 1,052,280 |
| 2020-11-25 | $10.26 | $10.26 | $10.14 | $10.15 | $9.48 | 1,105,060 |
| 2020-11-24 | $10.24 | $10.30 | $10.17 | $10.22 | $9.54 | 1,014,790 |
| 2020-11-23 | $10.23 | $10.27 | $10.14 | $10.25 | $9.57 | 1,589,400 |
| 2020-11-20 | $10.23 | $10.25 | $10.13 | $10.19 | $9.52 | 1,132,760 |
| 2020-11-19 | $10.15 | $10.22 | $10.12 | $10.21 | $9.54 | 1,109,200 |
| 2020-11-18 | $10.06 | $10.21 | $10.04 | $10.14 | $9.47 | 1,390,970 |
| 2020-11-17 | $10.15 | $10.20 | $10.03 | $10.07 | $9.40 | 1,188,700 |
| 2020-11-16 | $10.09 | $10.19 | $10.09 | $10.15 | $9.48 | 1,237,430 |
| 2020-11-13 | $10.01 | $10.13 | $9.95 | $10.12 | $9.45 | 1,312,140 |
| 2020-11-12 | $10.12 | $10.13 | $10.02 | $10.03 | $9.37 | 1,058,560 |
| 2020-11-11 | $10.12 | $10.14 | $10.04 | $10.06 | $9.40 | 1,238,660 |
| 2020-11-10 | $10.22 | $10.25 | $10.13 | $10.15 | $9.48 | 1,155,810 |
| 2020-11-09 | $10.11 | $10.26 | $10.10 | $10.19 | $9.52 | 1,611,240 |
| 2020-11-06 | $10.14 | $10.20 | $10.03 | $10.10 | $9.43 | 1,208,830 |
| 2020-11-05 | $10.04 | $10.19 | $9.99 | $10.16 | $9.49 | 1,677,090 |
| 2020-11-04 | $10.07 | $10.08 | $9.95 | $10.04 | $9.38 | 965,990 |
| 2020-11-03 | $10.03 | $10.10 | $10.00 | $10.07 | $9.40 | 1,698,960 |
| 2020-11-02 | $10.44 | $10.48 | $9.94 | $10.02 | $9.36 | 3,313,630 |
| 2020-10-30 | $10.61 | $10.73 | $10.42 | $10.44 | $9.75 | 2,079,690 |
| 2020-10-29 | $10.49 | $10.69 | $10.43 | $10.69 | $9.98 | 1,596,000 |
| 2020-10-28 | $10.44 | $10.65 | $10.38 | $10.54 | $9.84 | 1,634,100 |
| 2020-10-27 | $10.68 | $10.68 | $10.46 | $10.50 | $9.81 | 1,290,500 |
| 2020-10-26 | $10.54 | $10.82 | $10.45 | $10.68 | $9.97 | 1,897,390 |
| 2020-10-23 | $10.53 | $10.63 | $10.50 | $10.55 | $9.85 | 891,960 |
| 2020-10-22 | $10.66 | $10.69 | $10.53 | $10.53 | $9.83 | 1,606,050 |
| 2020-10-21 | $10.58 | $10.72 | $10.53 | $10.70 | $9.99 | 1,781,530 |
| 2020-10-20 | $10.44 | $10.64 | $10.42 | $10.59 | $9.89 | 1,191,590 |
| 2020-10-19 | $10.51 | $10.64 | $10.44 | $10.47 | $9.78 | 1,382,290 |
| 2020-10-16 | $10.46 | $10.54 | $10.36 | $10.49 | $9.80 | 1,146,220 |
| 2020-10-15 | $10.53 | $10.58 | $10.45 | $10.45 | $9.76 | 1,205,380 |
| 2020-10-14 | $10.67 | $10.67 | $10.48 | $10.53 | $9.83 | 1,517,780 |
| 2020-10-13 | $10.76 | $10.77 | $10.57 | $10.68 | $9.97 | 1,441,430 |
| 2020-10-12 | $10.69 | $10.82 | $10.64 | $10.77 | $10.06 | 1,991,360 |
| 2020-10-09 | $10.49 | $10.69 | $10.49 | $10.62 | $9.92 | 1,344,300 |
| 2020-10-08 | $10.43 | $10.43 | $10.43 | $10.43 | $9.74 | 0 |
| 2020-10-07 | $10.43 | $10.43 | $10.43 | $10.43 | $9.74 | 0 |
| 2020-10-06 | $10.43 | $10.43 | $10.43 | $10.43 | $9.74 | 0 |
| 2020-10-05 | $10.43 | $10.43 | $10.43 | $10.43 | $9.74 | 0 |
| 2020-10-02 | $10.43 | $10.43 | $10.43 | $10.43 | $9.74 | 0 |
| 2020-10-01 | $10.43 | $10.43 | $10.43 | $10.43 | $9.74 | 0 |
| 2020-09-30 | $10.62 | $10.67 | $10.33 | $10.43 | $9.74 | 1,644,930 |
| 2020-09-29 | $10.73 | $10.85 | $10.61 | $10.62 | $9.92 | 1,670,470 |
| 2020-09-28 | $10.66 | $10.95 | $10.60 | $10.77 | $10.06 | 1,744,040 |
| 2020-09-25 | $10.53 | $10.72 | $10.50 | $10.66 | $9.96 | 1,288,800 |
| 2020-09-24 | $10.77 | $10.78 | $10.50 | $10.51 | $9.82 | 1,672,710 |
| 2020-09-23 | $10.84 | $10.86 | $10.72 | $10.78 | $10.07 | 806,570 |
| 2020-09-22 | $10.88 | $10.94 | $10.73 | $10.77 | $10.06 | 1,342,340 |
| 2020-09-21 | $10.98 | $11.01 | $10.81 | $10.92 | $10.20 | 1,468,220 |
| 2020-09-18 | $10.80 | $11.00 | $10.80 | $10.97 | $10.25 | 1,446,670 |
| 2020-09-17 | $10.73 | $10.88 | $10.67 | $10.85 | $10.13 | 1,421,800 |
| 2020-09-16 | $10.75 | $10.81 | $10.67 | $10.69 | $9.98 | 1,362,620 |
| 2020-09-15 | $10.86 | $10.90 | $10.62 | $10.82 | $10.11 | 1,633,580 |
| 2020-09-14 | $10.93 | $10.97 | $10.75 | $10.84 | $10.12 | 1,848,010 |
| 2020-09-11 | $10.83 | $10.99 | $10.76 | $10.88 | $10.16 | 1,683,800 |
| 2020-09-10 | $11.15 | $11.20 | $10.85 | $10.85 | $10.13 | 2,445,240 |
| 2020-09-09 | $11.03 | $11.22 | $11.03 | $11.07 | $10.34 | 2,846,900 |
| 2020-09-08 | $11.11 | $11.24 | $11.02 | $11.17 | $10.43 | 2,419,540 |
| 2020-09-07 | $11.39 | $11.55 | $11.03 | $11.08 | $10.35 | 4,022,640 |
| 2020-09-04 | $11.45 | $11.60 | $11.31 | $11.44 | $10.68 | 3,322,600 |
| 2020-09-03 | $11.60 | $11.78 | $11.56 | $11.63 | $10.86 | 3,456,110 |
| 2020-09-02 | $11.81 | $11.89 | $11.53 | $11.62 | $10.85 | 4,536,000 |
| 2020-09-01 | $11.58 | $11.86 | $11.46 | $11.81 | $11.03 | 3,896,080 |
| 2020-08-31 | $11.79 | $11.94 | $11.61 | $11.61 | $10.84 | 4,492,110 |
| 2020-08-28 | $11.73 | $11.92 | $11.61 | $11.75 | $10.97 | 5,417,460 |
| 2020-08-27 | $11.54 | $11.76 | $11.42 | $11.71 | $10.94 | 4,930,020 |
| 2020-08-26 | $11.36 | $11.74 | $11.33 | $11.64 | $10.87 | 7,424,480 |
| 2020-08-25 | $11.33 | $11.46 | $11.27 | $11.31 | $10.56 | 2,161,200 |
| 2020-08-24 | $11.32 | $11.44 | $11.22 | $11.33 | $10.58 | 2,169,470 |
| 2020-08-21 | $11.29 | $11.45 | $11.19 | $11.26 | $10.52 | 2,316,340 |
| 2020-08-20 | $11.25 | $11.43 | $11.17 | $11.25 | $10.51 | 2,552,340 |
| 2020-08-19 | $11.41 | $11.43 | $11.25 | $11.27 | $10.53 | 3,051,740 |
| 2020-08-18 | $11.58 | $11.58 | $11.37 | $11.40 | $10.65 | 3,350,660 |
| 2020-08-17 | $11.53 | $11.59 | $11.37 | $11.58 | $10.82 | 3,808,590 |
| 2020-08-14 | $11.45 | $11.54 | $11.30 | $11.46 | $10.70 | 2,415,510 |
| 2020-08-13 | $11.77 | $11.93 | $11.40 | $11.46 | $10.70 | 5,215,950 |
| 2020-08-12 | $11.55 | $11.75 | $11.27 | $11.74 | $10.96 | 5,947,380 |
| 2020-08-11 | $11.77 | $11.93 | $11.49 | $11.54 | $10.78 | 7,712,190 |
| 2020-08-10 | $11.02 | $11.83 | $10.91 | $11.80 | $11.02 | 7,597,540 |
| 2020-08-07 | $11.12 | $11.12 | $10.87 | $11.03 | $10.30 | 2,356,230 |
| 2020-08-06 | $11.26 | $11.27 | $10.96 | $11.09 | $10.36 | 2,443,670 |
| 2020-08-05 | $11.18 | $11.26 | $11.03 | $11.25 | $10.51 | 2,689,760 |
| 2020-08-04 | $11.25 | $11.25 | $11.10 | $11.16 | $10.42 | 2,536,560 |
| 2020-08-03 | $11.22 | $11.36 | $11.18 | $11.24 | $10.50 | 3,439,640 |
| 2020-07-31 | $11.00 | $11.22 | $10.95 | $11.22 | $10.48 | 2,864,260 |
| 2020-07-30 | $11.02 | $11.20 | $10.99 | $11.04 | $10.31 | 2,067,700 |
| 2020-07-29 | $10.83 | $11.01 | $10.72 | $11.01 | $10.28 | 2,435,180 |
| 2020-07-28 | $10.76 | $10.93 | $10.72 | $10.79 | $10.08 | 2,000,280 |
| 2020-07-27 | $10.90 | $10.92 | $10.68 | $10.75 | $10.04 | 1,738,960 |
| 2020-07-24 | $11.18 | $11.27 | $10.78 | $10.79 | $10.08 | 3,169,710 |
| 2020-07-23 | $11.17 | $11.29 | $10.88 | $11.25 | $10.51 | 3,772,100 |
| 2020-07-22 | $11.15 | $11.38 | $11.01 | $11.23 | $10.49 | 3,487,040 |
| 2020-07-21 | $10.97 | $11.20 | $10.92 | $11.13 | $10.39 | 2,723,680 |
| 2020-07-20 | $10.76 | $11.01 | $10.70 | $11.00 | $10.27 | 3,008,200 |
| 2020-07-17 | $10.79 | $10.83 | $10.57 | $10.68 | $9.97 | 2,671,300 |
| 2020-07-16 | $11.07 | $11.22 | $10.70 | $10.75 | $10.04 | 3,158,240 |
| 2020-07-15 | $11.37 | $11.43 | $11.02 | $11.06 | $10.33 | 3,440,880 |
| 2020-07-14 | $11.34 | $11.47 | $11.17 | $11.31 | $10.56 | 4,381,120 |
| 2020-07-13 | $11.19 | $11.44 | $11.04 | $11.34 | $10.59 | 4,662,920 |
| 2020-07-10 | $11.27 | $11.45 | $11.05 | $11.10 | $10.37 | 3,694,010 |
| 2020-07-09 | $11.08 | $11.41 | $11.05 | $11.35 | $10.60 | 4,293,270 |
| 2020-07-08 | $11.02 | $11.18 | $10.84 | $11.15 | $10.41 | 3,742,890 |
| 2020-07-07 | $10.96 | $11.17 | $10.76 | $11.08 | $10.35 | 5,441,500 |
| 2020-07-06 | $10.55 | $10.96 | $10.54 | $10.89 | $10.17 | 4,824,170 |
| 2020-07-03 | $10.38 | $10.57 | $10.35 | $10.53 | $9.83 | 3,715,860 |
| 2020-07-02 | $10.18 | $10.40 | $10.18 | $10.39 | $9.70 | 3,093,870 |
| 2020-07-01 | $10.20 | $10.23 | $10.15 | $10.23 | $9.55 | 1,805,480 |
| 2020-06-30 | $10.18 | $10.25 | $10.15 | $10.17 | $9.50 | 1,772,200 |
| 2020-06-29 | $10.14 | $10.25 | $10.12 | $10.17 | $9.50 | 1,815,010 |
| 2020-06-26 | $10.18 | $10.18 | $10.18 | $10.18 | $9.51 | 0 |
| 2020-06-25 | $10.18 | $10.18 | $10.18 | $10.18 | $9.51 | 0 |
| 2020-06-24 | $10.26 | $10.26 | $10.14 | $10.18 | $9.51 | 1,496,500 |
| 2020-06-23 | $10.43 | $10.43 | $10.22 | $10.23 | $9.55 | 2,310,200 |
| 2020-06-22 | $10.40 | $10.45 | $10.34 | $10.37 | $9.68 | 2,097,500 |
| 2020-06-19 | $10.35 | $10.43 | $10.32 | $10.43 | $9.74 | 2,493,000 |
| 2020-06-18 | $10.49 | $10.52 | $10.31 | $10.34 | $9.66 | 3,373,180 |
| 2020-06-17 | $10.39 | $10.64 | $10.32 | $10.48 | $9.79 | 3,321,270 |
| 2020-06-16 | $10.38 | $10.40 | $10.30 | $10.35 | $9.67 | 2,172,540 |
| 2020-06-15 | $10.26 | $10.48 | $10.21 | $10.31 | $9.63 | 3,666,280 |
| 2020-06-12 | $10.13 | $10.32 | $10.13 | $10.28 | $9.60 | 3,626,300 |
| 2020-06-11 | $10.22 | $10.32 | $10.20 | $10.24 | $9.56 | 1,863,750 |
| 2020-06-10 | $10.20 | $10.26 | $10.11 | $10.22 | $9.54 | 2,645,990 |
| 2020-06-09 | $10.29 | $10.29 | $10.16 | $10.21 | $9.54 | 2,579,770 |
| 2020-06-08 | $10.60 | $10.60 | $10.46 | $10.56 | $9.58 | 2,395,310 |
| 2020-06-05 | $10.58 | $10.58 | $10.46 | $10.53 | $9.55 | 1,921,820 |
| 2020-06-04 | $10.53 | $10.62 | $10.45 | $10.58 | $9.60 | 2,171,720 |
| 2020-06-03 | $10.66 | $10.66 | $10.51 | $10.55 | $9.57 | 2,000,140 |
| 2020-06-02 | $10.66 | $10.70 | $10.55 | $10.60 | $9.62 | 2,836,830 |
| 2020-06-01 | $10.53 | $10.80 | $10.50 | $10.63 | $9.64 | 4,173,390 |
| 2020-05-29 | $10.64 | $10.64 | $10.42 | $10.53 | $9.55 | 1,615,130 |
| 2020-05-28 | $10.53 | $10.59 | $10.38 | $10.45 | $9.48 | 1,219,930 |
| 2020-05-27 | $10.55 | $10.60 | $10.49 | $10.53 | $9.55 | 1,582,500 |
| 2020-05-26 | $10.40 | $10.67 | $10.36 | $10.57 | $9.59 | 2,429,340 |
| 2020-05-25 | $10.31 | $10.43 | $10.31 | $10.39 | $9.43 | 894,700 |
| 2020-05-22 | $10.36 | $10.49 | $10.30 | $10.35 | $9.39 | 1,353,490 |
| 2020-05-21 | $10.45 | $10.45 | $10.29 | $10.39 | $9.43 | 2,151,660 |
| 2020-05-20 | $10.46 | $10.47 | $10.33 | $10.35 | $9.39 | 1,661,670 |
| 2020-05-19 | $10.50 | $10.56 | $10.42 | $10.45 | $9.48 | 1,380,660 |
| 2020-05-18 | $10.54 | $10.61 | $10.38 | $10.42 | $9.45 | 2,356,420 |
| 2020-05-15 | $10.69 | $10.69 | $10.60 | $10.61 | $9.63 | 1,054,900 |
| 2020-05-14 | $10.58 | $10.70 | $10.58 | $10.63 | $9.64 | 998,380 |
| 2020-05-13 | $10.71 | $10.71 | $10.55 | $10.65 | $9.66 | 1,581,800 |
| 2020-05-12 | $10.84 | $10.85 | $10.68 | $10.74 | $9.74 | 2,032,380 |
| 2020-05-11 | $10.94 | $10.94 | $10.78 | $10.85 | $9.84 | 1,912,780 |
| 2020-05-08 | $10.83 | $10.93 | $10.80 | $10.84 | $9.83 | 2,468,160 |
| 2020-05-07 | $10.91 | $10.92 | $10.78 | $10.80 | $9.80 | 2,928,180 |
| 2020-05-06 | $11.10 | $11.14 | $10.70 | $10.90 | $9.89 | 5,783,480 |
| 2020-05-05 | $11.28 | $11.28 | $11.28 | $11.28 | $10.23 | 0 |
| 2020-05-04 | $11.28 | $11.28 | $11.28 | $11.28 | $10.23 | 0 |
| 2020-05-01 | $11.28 | $11.28 | $11.28 | $11.28 | $10.23 | 0 |
| 2020-04-30 | $11.51 | $11.57 | $11.20 | $11.28 | $10.23 | 4,754,450 |
| 2020-04-29 | $11.33 | $11.67 | $11.32 | $11.65 | $10.57 | 2,938,590 |
| 2020-04-28 | $11.20 | $11.60 | $11.06 | $11.54 | $10.47 | 4,253,930 |
| 2020-04-27 | $11.07 | $11.52 | $11.04 | $11.25 | $10.21 | 3,076,130 |
| 2020-04-24 | $11.17 | $11.21 | $10.96 | $11.02 | $10.00 | 950,080 |
| 2020-04-23 | $11.24 | $11.24 | $11.06 | $11.18 | $10.14 | 1,230,740 |
| 2020-04-22 | $10.94 | $11.19 | $10.88 | $11.19 | $10.15 | 1,615,620 |
| 2020-04-21 | $11.25 | $11.28 | $10.87 | $10.98 | $9.96 | 1,628,490 |
| 2020-04-20 | $11.20 | $11.24 | $11.04 | $11.24 | $10.20 | 1,569,300 |
| 2020-04-17 | $11.27 | $11.31 | $11.02 | $11.07 | $10.04 | 2,119,640 |
| 2020-04-16 | $10.84 | $11.22 | $10.80 | $11.18 | $10.14 | 2,128,850 |
| 2020-04-15 | $10.92 | $11.11 | $10.87 | $10.90 | $9.89 | 1,396,540 |
| 2020-04-14 | $10.88 | $11.05 | $10.75 | $10.96 | $9.94 | 1,718,760 |
| 2020-04-13 | $10.84 | $10.86 | $10.64 | $10.75 | $9.75 | 1,203,420 |
| 2020-04-10 | $11.14 | $11.19 | $10.85 | $10.89 | $9.88 | 2,150,080 |
| 2020-04-09 | $11.13 | $11.30 | $11.12 | $11.21 | $10.17 | 2,417,220 |
| 2020-04-08 | $11.12 | $11.17 | $10.97 | $11.11 | $10.08 | 1,816,480 |
| 2020-04-07 | $11.05 | $11.32 | $11.01 | $11.20 | $10.16 | 3,926,790 |
| 2020-04-06 | $10.92 | $10.92 | $10.92 | $10.92 | $9.91 | 0 |
| 2020-04-03 | $11.17 | $11.19 | $10.88 | $10.92 | $9.91 | 3,083,560 |
| 2020-04-02 | $11.45 | $11.58 | $10.93 | $11.17 | $10.13 | 5,540,730 |
| 2020-04-01 | $10.87 | $11.76 | $10.85 | $11.45 | $10.39 | 5,459,250 |
| 2020-03-31 | $10.65 | $11.18 | $10.53 | $10.94 | $9.93 | 4,841,930 |
| 2020-03-30 | $10.57 | $10.72 | $10.21 | $10.33 | $9.37 | 2,487,710 |
| 2020-03-27 | $10.80 | $10.85 | $10.63 | $10.75 | $9.75 | 2,222,610 |
| 2020-03-26 | $10.80 | $10.80 | $10.66 | $10.68 | $9.69 | 1,414,970 |
| 2020-03-25 | $10.84 | $10.97 | $10.70 | $10.82 | $9.82 | 1,568,200 |
| 2020-03-24 | $10.38 | $10.75 | $10.38 | $10.69 | $9.70 | 1,809,310 |
| 2020-03-23 | $10.60 | $10.60 | $10.25 | $10.30 | $9.34 | 1,745,740 |
| 2020-03-20 | $10.69 | $10.74 | $10.52 | $10.72 | $9.73 | 1,290,570 |
| 2020-03-19 | $10.62 | $10.68 | $10.38 | $10.57 | $9.59 | 1,493,330 |
| 2020-03-18 | $10.75 | $10.93 | $10.46 | $10.50 | $9.53 | 2,007,950 |
| 2020-03-17 | $10.65 | $10.88 | $10.58 | $10.74 | $9.74 | 1,886,590 |
| 2020-03-16 | $11.25 | $11.27 | $10.52 | $10.63 | $9.64 | 1,959,050 |
| 2020-03-13 | $10.80 | $11.28 | $10.62 | $11.07 | $10.04 | 2,475,910 |
| 2020-03-12 | $11.38 | $11.50 | $11.10 | $11.15 | $10.12 | 2,473,630 |
| 2020-03-11 | $11.68 | $11.73 | $11.51 | $11.52 | $10.45 | 2,627,660 |
| 2020-03-10 | $11.45 | $11.79 | $11.45 | $11.78 | $10.69 | 2,578,310 |
| 2020-03-09 | $11.81 | $11.85 | $11.50 | $11.51 | $10.44 | 2,722,240 |
| 2020-03-06 | $11.96 | $11.98 | $11.79 | $11.91 | $10.81 | 1,410,240 |
| 2020-03-05 | $11.85 | $12.04 | $11.83 | $12.02 | $10.91 | 2,323,900 |
| 2020-03-04 | $11.63 | $11.87 | $11.62 | $11.79 | $10.70 | 1,527,490 |
| 2020-03-03 | $11.98 | $12.05 | $11.63 | $11.70 | $10.62 | 2,784,960 |
| 2020-03-02 | $11.45 | $11.91 | $11.45 | $11.83 | $10.73 | 2,496,370 |
| 2020-02-28 | $11.70 | $11.92 | $11.37 | $11.39 | $10.33 | 3,533,490 |
| 2020-02-27 | $11.85 | $12.09 | $11.84 | $11.92 | $10.81 | 2,247,180 |
| 2020-02-26 | $11.85 | $12.01 | $11.70 | $11.86 | $10.76 | 3,126,710 |
| 2020-02-25 | $12.55 | $12.55 | $11.77 | $12.11 | $10.99 | 3,828,010 |
| 2020-02-24 | $12.39 | $12.57 | $12.20 | $12.51 | $11.35 | 2,640,470 |
| 2020-02-21 | $12.30 | $12.58 | $12.28 | $12.47 | $11.31 | 2,757,460 |
| 2020-02-20 | $12.18 | $12.38 | $12.07 | $12.36 | $11.21 | 2,450,130 |
| 2020-02-19 | $12.46 | $12.46 | $12.16 | $12.18 | $11.05 | 2,004,430 |
| 2020-02-18 | $12.40 | $12.50 | $12.21 | $12.42 | $11.27 | 2,964,920 |
| 2020-02-17 | $11.95 | $12.36 | $11.71 | $12.36 | $11.21 | 2,842,940 |
| 2020-02-14 | $12.03 | $12.11 | $11.80 | $11.89 | $10.79 | 1,915,560 |
| 2020-02-13 | $12.16 | $12.22 | $11.91 | $11.98 | $10.87 | 1,868,940 |
| 2020-02-12 | $12.20 | $12.20 | $12.00 | $12.18 | $11.05 | 1,918,000 |
| 2020-02-11 | $12.37 | $12.37 | $12.05 | $12.12 | $11.00 | 2,091,260 |
| 2020-02-10 | $12.20 | $12.38 | $12.10 | $12.34 | $11.20 | 2,730,380 |
| 2020-02-07 | $11.84 | $12.31 | $11.74 | $12.26 | $11.12 | 3,530,550 |
| 2020-02-06 | $11.38 | $12.04 | $11.29 | $11.98 | $10.87 | 3,269,760 |
| 2020-02-05 | $11.30 | $11.53 | $11.12 | $11.32 | $10.27 | 3,130,320 |
| 2020-02-04 | $10.32 | $11.40 | $10.32 | $11.07 | $10.04 | 3,500,280 |
| 2020-02-03 | $11.56 | $11.56 | $11.32 | $11.32 | $10.27 | 826,900 |
| 2020-01-31 | $12.58 | $12.58 | $12.58 | $12.58 | $11.41 | 0 |
| 2020-01-30 | $12.58 | $12.58 | $12.58 | $12.58 | $11.41 | 0 |
| 2020-01-29 | $12.58 | $12.58 | $12.58 | $12.58 | $11.41 | 0 |
| 2020-01-28 | $12.58 | $12.58 | $12.58 | $12.58 | $11.41 | 0 |
| 2020-01-27 | $12.58 | $12.58 | $12.58 | $12.58 | $11.41 | 0 |
| 2020-01-24 | $12.58 | $12.58 | $12.58 | $12.58 | $11.41 | 0 |
| 2020-01-23 | $13.11 | $13.20 | $12.51 | $12.58 | $11.41 | 2,604,780 |
| 2020-01-22 | $12.98 | $13.25 | $12.77 | $13.21 | $11.99 | 2,362,110 |
| 2020-01-21 | $13.47 | $13.52 | $12.91 | $12.96 | $11.76 | 3,732,580 |
| 2020-01-20 | $13.48 | $13.53 | $13.15 | $13.50 | $12.25 | 2,039,890 |
| 2020-01-17 | $13.56 | $13.66 | $13.30 | $13.39 | $12.15 | 2,074,810 |
| 2020-01-16 | $13.99 | $13.99 | $13.47 | $13.60 | $12.34 | 3,139,230 |
| 2020-01-15 | $13.69 | $14.08 | $13.59 | $13.89 | $12.60 | 3,197,300 |
| 2020-01-14 | $13.73 | $13.84 | $13.61 | $13.73 | $12.46 | 2,276,950 |
| 2020-01-13 | $13.47 | $13.75 | $13.26 | $13.73 | $12.46 | 3,017,500 |
| 2020-01-10 | $13.50 | $13.75 | $13.42 | $13.48 | $12.23 | 2,389,860 |
| 2020-01-09 | $13.50 | $13.69 | $13.31 | $13.47 | $12.22 | 2,457,880 |
| 2020-01-08 | $13.61 | $13.83 | $13.29 | $13.40 | $12.16 | 3,539,860 |
| 2020-01-07 | $13.36 | $13.92 | $13.36 | $13.70 | $12.43 | 4,280,780 |
| 2020-01-06 | $13.29 | $13.48 | $13.21 | $13.38 | $12.14 | 3,317,000 |
| 2020-01-03 | $13.32 | $13.44 | $13.23 | $13.37 | $12.13 | 2,849,090 |
| 2020-01-02 | $13.25 | $13.38 | $13.08 | $13.32 | $12.08 | 2,991,860 |
| 2020-01-01 | $13.19 | $13.19 | $13.19 | $13.19 | $11.97 | 0 |
| 2019-12-31 | $13.02 | $13.23 | $12.87 | $13.19 | $11.97 | 2,772,240 |
| 2019-12-30 | $12.75 | $13.09 | $12.50 | $13.07 | $11.86 | 2,750,650 |
| 2019-12-27 | $12.84 | $13.00 | $12.73 | $12.76 | $11.58 | 2,208,940 |
| 2019-12-26 | $12.89 | $12.96 | $12.66 | $12.77 | $11.59 | 2,216,740 |
| 2019-12-25 | $12.88 | $12.99 | $12.74 | $12.84 | $11.65 | 1,723,430 |
| 2019-12-24 | $12.84 | $13.01 | $12.73 | $12.95 | $11.75 | 1,573,380 |
| 2019-12-23 | $12.94 | $13.24 | $12.80 | $12.81 | $11.62 | 2,751,560 |
| 2019-12-20 | $13.28 | $13.39 | $13.05 | $13.05 | $11.84 | 2,856,300 |
| 2019-12-19 | $13.17 | $13.30 | $13.10 | $13.30 | $12.07 | 3,059,440 |
| 2019-12-18 | $13.06 | $13.27 | $13.00 | $13.19 | $11.97 | 2,840,470 |
| 2019-12-17 | $12.80 | $13.22 | $12.78 | $13.06 | $11.85 | 3,670,870 |
| 2019-12-16 | $12.55 | $12.90 | $12.45 | $12.86 | $11.67 | 3,481,550 |
| 2019-12-13 | $12.62 | $12.72 | $12.38 | $12.52 | $11.36 | 2,952,000 |
| 2019-12-12 | $12.53 | $12.83 | $12.53 | $12.58 | $11.41 | 2,362,830 |
| 2019-12-11 | $12.36 | $12.83 | $12.36 | $12.68 | $11.50 | 3,698,320 |
| 2019-12-10 | $12.18 | $12.57 | $12.10 | $12.46 | $11.30 | 3,813,530 |
| 2019-12-09 | $11.99 | $12.27 | $11.96 | $12.12 | $11.00 | 3,124,060 |
| 2019-12-06 | $12.20 | $12.20 | $11.94 | $12.06 | $10.94 | 2,224,280 |
| 2019-12-05 | $12.16 | $12.20 | $12.02 | $12.17 | $11.04 | 1,477,400 |
| 2019-12-04 | $12.03 | $12.15 | $11.95 | $12.09 | $10.97 | 1,632,350 |
| 2019-12-03 | $12.05 | $12.11 | $11.83 | $12.09 | $10.97 | 2,003,870 |
| 2019-12-02 | $12.15 | $12.33 | $11.94 | $12.05 | $10.93 | 2,793,250 |
| 2019-11-29 | $12.10 | $12.29 | $12.04 | $12.15 | $11.02 | 2,733,520 |
| 2019-11-28 | $11.95 | $12.17 | $11.95 | $12.01 | $10.90 | 2,634,270 |
| 2019-11-27 | $12.60 | $12.60 | $11.94 | $12.09 | $10.97 | 5,983,610 |
| 2019-11-26 | $11.95 | $12.66 | $11.80 | $12.60 | $11.43 | 4,708,260 |
| 2019-11-25 | $12.38 | $12.39 | $11.60 | $11.93 | $10.82 | 3,883,210 |
| 2019-11-22 | $12.36 | $12.78 | $12.31 | $12.42 | $11.27 | 2,287,280 |
| 2019-11-21 | $12.38 | $12.60 | $12.20 | $12.36 | $11.21 | 1,949,560 |
| 2019-11-20 | $12.53 | $12.85 | $12.28 | $12.30 | $11.16 | 3,678,210 |
| 2019-11-19 | $11.98 | $12.55 | $11.89 | $12.49 | $11.33 | 4,414,880 |
| 2019-11-18 | $11.68 | $11.92 | $11.68 | $11.79 | $10.70 | 1,679,840 |
| 2019-11-15 | $12.00 | $12.00 | $11.70 | $11.70 | $10.62 | 1,409,950 |
| 2019-11-14 | $11.93 | $12.04 | $11.76 | $11.93 | $10.82 | 1,777,800 |
| 2019-11-13 | $11.90 | $11.96 | $11.71 | $11.78 | $10.69 | 1,464,300 |
| 2019-11-12 | $11.85 | $11.95 | $11.67 | $11.95 | $10.84 | 2,020,800 |
| 2019-11-11 | $11.92 | $12.12 | $11.82 | $11.92 | $10.81 | 2,055,660 |
| 2019-11-08 | $12.20 | $12.24 | $11.98 | $11.98 | $10.87 | 1,832,260 |
| 2019-11-07 | $12.03 | $12.21 | $12.03 | $12.10 | $10.98 | 1,646,600 |
| 2019-11-06 | $12.27 | $12.38 | $12.00 | $12.07 | $10.95 | 2,246,170 |
| 2019-11-05 | $12.54 | $12.54 | $12.05 | $12.21 | $11.08 | 3,249,270 |
| 2019-11-04 | $12.31 | $12.70 | $12.22 | $12.47 | $11.31 | 4,162,060 |
| 2019-11-01 | $12.07 | $12.43 | $12.07 | $12.31 | $11.17 | 3,849,410 |
| 2019-10-31 | $12.25 | $12.35 | $11.93 | $12.03 | $10.91 | 3,626,470 |
| 2019-10-30 | $12.77 | $12.89 | $12.29 | $12.33 | $11.19 | 3,852,490 |
| 2019-10-29 | $13.55 | $13.55 | $12.77 | $12.86 | $11.67 | 4,695,570 |
| 2019-10-28 | $13.51 | $13.70 | $13.01 | $13.35 | $12.11 | 6,638,210 |
| 2019-10-25 | $12.55 | $12.72 | $12.28 | $12.64 | $11.47 | 3,592,670 |
| 2019-10-24 | $12.46 | $12.67 | $12.39 | $12.47 | $11.31 | 3,641,430 |
| 2019-10-23 | $12.85 | $13.12 | $12.50 | $12.56 | $11.40 | 4,212,900 |
| 2019-10-22 | $12.47 | $12.73 | $12.33 | $12.52 | $11.36 | 4,724,610 |
| 2019-10-21 | $13.00 | $13.00 | $12.22 | $12.44 | $11.29 | 6,226,060 |
| 2019-10-18 | $14.10 | $14.25 | $13.05 | $13.05 | $11.84 | 9,437,770 |
| 2019-10-17 | $14.90 | $14.91 | $14.05 | $14.50 | $13.16 | 11,810,980 |
| 2019-10-16 | $14.13 | $15.37 | $14.13 | $15.37 | $13.94 | 10,636,790 |
| 2019-10-15 | $14.46 | $14.81 | $13.90 | $13.97 | $12.67 | 5,887,720 |
| 2019-10-14 | $13.74 | $14.83 | $13.74 | $14.83 | $13.45 | 5,440,990 |
| 2019-10-11 | $14.45 | $14.58 | $13.42 | $13.48 | $12.23 | 4,442,150 |
| 2019-10-10 | $13.64 | $14.55 | $13.57 | $14.45 | $13.11 | 3,652,200 |
| 2019-10-09 | $13.99 | $13.99 | $13.34 | $13.57 | $12.31 | 2,649,580 |
| 2019-10-08 | $13.82 | $14.33 | $13.61 | $13.77 | $12.49 | 2,905,860 |
| 2019-10-07 | $13.93 | $13.93 | $13.93 | $13.93 | $12.64 | 0 |
| 2019-10-04 | $13.93 | $13.93 | $13.93 | $13.93 | $12.64 | 0 |
| 2019-10-03 | $13.93 | $13.93 | $13.93 | $13.93 | $12.64 | 0 |
| 2019-10-02 | $13.93 | $13.93 | $13.93 | $13.93 | $12.64 | 0 |
| 2019-10-01 | $13.93 | $13.93 | $13.93 | $13.93 | $12.64 | 0 |
| 2019-09-30 | $14.23 | $14.24 | $13.85 | $13.93 | $12.64 | 2,581,460 |
| 2019-09-27 | $13.87 | $14.28 | $13.82 | $14.04 | $12.74 | 2,816,280 |
| 2019-09-26 | $14.25 | $14.65 | $13.91 | $14.02 | $12.72 | 3,568,230 |
| 2019-09-25 | $14.42 | $14.86 | $14.14 | $14.19 | $12.87 | 3,976,970 |
| 2019-09-24 | $14.92 | $14.95 | $14.14 | $14.29 | $12.97 | 4,581,620 |
| 2019-09-23 | $14.57 | $14.74 | $14.20 | $14.65 | $13.29 | 3,849,030 |
| 2019-09-20 | $14.68 | $15.14 | $14.53 | $14.79 | $13.42 | 3,158,940 |
| 2019-09-19 | $14.87 | $14.88 | $14.46 | $14.64 | $13.28 | 2,289,520 |
| 2019-09-18 | $14.69 | $14.87 | $14.42 | $14.64 | $13.28 | 2,621,580 |
| 2019-09-17 | $14.65 | $14.83 | $14.30 | $14.39 | $13.06 | 4,117,820 |
| 2019-09-16 | $14.80 | $14.96 | $14.39 | $14.65 | $13.29 | 4,082,000 |
| 2019-09-13 | $14.58 | $14.58 | $14.58 | $14.58 | $13.23 | 0 |
| 2019-09-12 | $14.31 | $14.79 | $14.24 | $14.58 | $13.23 | 3,033,020 |
| 2019-09-11 | $14.53 | $14.57 | $14.31 | $14.36 | $13.03 | 3,261,560 |
| 2019-09-10 | $14.48 | $14.64 | $14.15 | $14.42 | $13.08 | 3,906,510 |
| 2019-09-09 | $14.18 | $14.50 | $14.01 | $14.48 | $13.14 | 4,167,090 |
| 2019-09-06 | $13.72 | $14.25 | $13.62 | $14.14 | $12.83 | 5,065,110 |
| 2019-09-05 | $13.42 | $14.11 | $13.34 | $13.95 | $12.66 | 6,720,410 |
| 2019-09-04 | $13.05 | $13.53 | $13.04 | $13.39 | $12.15 | 5,160,020 |
| 2019-09-03 | $13.30 | $13.38 | $12.91 | $13.18 | $11.96 | 7,174,600 |
| 2019-09-02 | $12.44 | $13.33 | $12.21 | $13.33 | $12.09 | 8,718,700 |
| 2019-08-30 | $12.28 | $12.51 | $12.04 | $12.12 | $11.00 | 3,048,020 |
| 2019-08-29 | $12.28 | $12.28 | $12.02 | $12.04 | $10.92 | 1,318,000 |
| 2019-08-28 | $12.05 | $12.23 | $11.99 | $12.04 | $10.92 | 1,192,850 |
| 2019-08-27 | $11.71 | $12.26 | $11.71 | $12.05 | $10.93 | 2,574,650 |
| 2019-08-26 | $11.50 | $11.80 | $11.41 | $11.66 | $10.58 | 1,540,730 |
| 2019-08-23 | $11.63 | $11.80 | $11.63 | $11.73 | $10.64 | 1,323,600 |
| 2019-08-22 | $11.69 | $11.77 | $11.43 | $11.69 | $10.61 | 1,964,930 |
| 2019-08-21 | $11.50 | $11.70 | $11.40 | $11.49 | $10.42 | 1,495,970 |
| 2019-08-20 | $11.50 | $11.65 | $11.30 | $11.51 | $10.44 | 2,457,020 |
| 2019-08-19 | $10.87 | $11.40 | $10.81 | $11.30 | $10.25 | 2,560,500 |
| 2019-08-16 | $10.67 | $10.99 | $10.55 | $10.88 | $9.87 | 1,786,300 |
| 2019-08-15 | $10.37 | $10.74 | $10.33 | $10.69 | $9.70 | 1,818,600 |
| 2019-08-14 | $10.50 | $10.72 | $10.42 | $10.47 | $9.50 | 1,368,610 |
| 2019-08-13 | $10.30 | $10.55 | $10.20 | $10.44 | $9.47 | 1,230,540 |
| 2019-08-12 | $10.06 | $10.47 | $10.06 | $10.35 | $9.39 | 1,657,120 |
| 2019-08-09 | $10.26 | $10.29 | $10.04 | $10.06 | $9.13 | 1,189,990 |
| 2019-08-08 | $10.31 | $10.32 | $10.08 | $10.21 | $9.26 | 1,224,130 |
| 2019-08-07 | $10.34 | $10.34 | $9.98 | $10.03 | $9.10 | 1,309,540 |
| 2019-08-06 | $10.68 | $10.68 | $9.85 | $10.03 | $9.10 | 2,535,070 |
| 2019-08-05 | $10.91 | $11.00 | $10.68 | $10.73 | $9.74 | 2,076,110 |
| 2019-08-02 | $11.00 | $11.08 | $10.82 | $11.01 | $9.99 | 1,743,940 |
| 2019-08-01 | $11.17 | $11.29 | $11.16 | $11.20 | $10.16 | 1,577,120 |
| 2019-07-31 | $11.29 | $11.29 | $11.14 | $11.20 | $10.16 | 1,148,110 |
| 2019-07-30 | $11.15 | $11.32 | $11.15 | $11.17 | $10.13 | 1,249,050 |
| 2019-07-29 | $11.21 | $11.31 | $11.12 | $11.27 | $10.23 | 1,274,620 |
| 2019-07-26 | $11.25 | $11.35 | $11.18 | $11.24 | $10.20 | 1,148,590 |
| 2019-07-25 | $11.10 | $11.39 | $11.10 | $11.25 | $10.21 | 1,932,740 |
| 2019-07-24 | $11.19 | $11.30 | $11.13 | $11.17 | $10.13 | 1,867,930 |
| 2019-07-23 | $10.90 | $11.21 | $10.90 | $11.12 | $10.09 | 2,548,650 |
| 2019-07-22 | $12.49 | $12.49 | $11.18 | $11.19 | $10.15 | 6,883,140 |
| 2019-07-19 | $12.02 | $12.59 | $11.95 | $12.42 | $11.27 | 4,901,930 |
| 2019-07-18 | $11.96 | $12.21 | $11.88 | $12.05 | $10.93 | 1,932,270 |
| 2019-07-17 | $11.99 | $12.19 | $11.87 | $12.10 | $10.98 | 1,833,180 |
| 2019-07-16 | $11.88 | $12.05 | $11.82 | $11.99 | $10.88 | 1,670,600 |
| 2019-07-15 | $11.42 | $11.89 | $11.38 | $11.82 | $10.72 | 2,032,210 |
| 2019-07-12 | $11.38 | $11.54 | $11.35 | $11.53 | $10.46 | 1,290,660 |
| 2019-07-11 | $11.73 | $11.76 | $11.33 | $11.44 | $10.38 | 1,846,250 |
| 2019-07-10 | $11.70 | $11.93 | $11.60 | $11.63 | $10.55 | 1,849,800 |
| 2019-07-09 | $11.96 | $12.11 | $11.68 | $11.83 | $10.73 | 2,405,020 |
| 2019-07-08 | $12.50 | $12.50 | $11.92 | $11.96 | $10.85 | 2,387,570 |
| 2019-07-05 | $12.24 | $12.40 | $12.15 | $12.36 | $11.21 | 1,725,010 |
| 2019-07-04 | $12.39 | $12.42 | $12.15 | $12.17 | $11.04 | 1,912,530 |
| 2019-07-03 | $12.33 | $12.50 | $12.20 | $12.40 | $11.25 | 2,576,380 |
| 2019-07-02 | $12.36 | $12.54 | $12.31 | $12.33 | $11.19 | 2,351,400 |
| 2019-07-01 | $12.32 | $12.47 | $12.19 | $12.43 | $11.28 | 3,590,180 |
| 2019-06-28 | $12.32 | $12.32 | $12.03 | $12.21 | $11.08 | 1,548,300 |
| 2019-06-27 | $11.99 | $12.28 | $11.99 | $12.21 | $11.08 | 2,494,320 |
| 2019-06-26 | $12.18 | $12.23 | $11.95 | $11.96 | $10.85 | 1,499,870 |
| 2019-06-25 | $12.16 | $12.24 | $11.93 | $12.20 | $11.07 | 1,955,320 |
| 2019-06-24 | $12.31 | $12.41 | $12.16 | $12.17 | $11.04 | 2,189,820 |
| 2019-06-21 | $12.18 | $12.40 | $12.18 | $12.39 | $11.24 | 3,267,570 |
| 2019-06-20 | $12.18 | $12.28 | $11.92 | $12.17 | $11.04 | 3,284,260 |
| 2019-06-19 | $11.86 | $12.09 | $11.86 | $12.05 | $10.93 | 3,167,070 |
| 2019-06-18 | $11.88 | $11.95 | $11.65 | $11.68 | $10.60 | 1,770,140 |
| 2019-06-17 | $11.70 | $11.93 | $11.70 | $11.88 | $10.78 | 1,427,830 |
| 2019-06-14 | $12.11 | $12.28 | $11.80 | $11.81 | $10.71 | 3,109,270 |
| 2019-06-13 | $12.10 | $12.28 | $11.97 | $12.14 | $11.01 | 2,396,720 |
| 2019-06-12 | $12.26 | $12.50 | $12.13 | $12.18 | $11.05 | 3,085,040 |
| 2019-06-11 | $11.83 | $12.32 | $11.83 | $12.30 | $11.16 | 4,276,840 |
| 2019-06-10 | $11.80 | $12.08 | $11.60 | $11.83 | $10.73 | 3,217,340 |
| 2019-06-07 | $12.14 | $12.14 | $12.14 | $12.14 | $10.74 | 0 |
| 2019-06-06 | $12.30 | $12.36 | $12.05 | $12.14 | $10.74 | 3,144,270 |
| 2019-06-05 | $12.77 | $12.80 | $12.10 | $12.36 | $10.94 | 4,907,800 |
| 2019-06-04 | $13.80 | $13.85 | $12.33 | $12.53 | $11.09 | 8,863,910 |
| 2019-06-03 | $13.80 | $14.07 | $13.58 | $13.70 | $12.12 | 6,095,850 |
| 2019-05-31 | $14.12 | $14.25 | $13.73 | $13.86 | $12.26 | 7,806,200 |
| 2019-05-30 | $13.34 | $14.33 | $13.16 | $14.07 | $12.45 | 12,360,040 |
| 2019-05-29 | $12.96 | $13.39 | $12.88 | $13.30 | $11.77 | 7,670,040 |
| 2019-05-28 | $12.72 | $13.45 | $12.72 | $13.01 | $11.51 | 6,925,950 |
| 2019-05-27 | $12.64 | $12.80 | $12.21 | $12.73 | $11.26 | 5,943,270 |
| 2019-05-24 | $12.21 | $13.40 | $12.05 | $12.79 | $11.32 | 5,213,300 |
| 2019-05-23 | $12.21 | $12.50 | $12.08 | $12.30 | $10.88 | 2,196,130 |
| 2019-05-22 | $12.54 | $12.54 | $12.04 | $12.14 | $10.74 | 1,658,540 |
| 2019-05-21 | $12.17 | $12.54 | $12.07 | $12.36 | $10.94 | 2,217,530 |
| 2019-05-20 | $12.04 | $12.20 | $11.82 | $12.06 | $10.67 | 1,825,000 |
| 2019-05-17 | $12.42 | $12.63 | $11.95 | $12.04 | $10.65 | 2,748,260 |
| 2019-05-16 | $12.50 | $12.65 | $12.45 | $12.58 | $11.13 | 1,872,980 |
| 2019-05-15 | $12.49 | $12.53 | $12.35 | $12.47 | $11.03 | 2,429,420 |
| 2019-05-14 | $12.20 | $12.49 | $12.07 | $12.36 | $10.94 | 2,601,720 |
| 2019-05-13 | $12.30 | $12.46 | $12.20 | $12.28 | $10.87 | 2,365,600 |
| 2019-05-10 | $12.07 | $12.39 | $11.70 | $12.30 | $10.88 | 3,095,290 |
| 2019-05-09 | $12.02 | $12.18 | $11.92 | $11.99 | $10.61 | 2,051,100 |
| 2019-05-08 | $11.86 | $12.45 | $11.75 | $12.03 | $10.64 | 3,875,690 |
| 2019-05-07 | $12.32 | $12.39 | $11.81 | $12.11 | $10.72 | 4,158,280 |
| 2019-05-06 | $12.94 | $13.00 | $12.09 | $12.09 | $10.70 | 4,888,740 |
| 2019-05-03 | $13.43 | $13.43 | $13.43 | $13.43 | $11.88 | 0 |
| 2019-05-02 | $13.43 | $13.43 | $13.43 | $13.43 | $11.88 | 0 |
| 2019-05-01 | $13.43 | $13.43 | $13.43 | $13.43 | $11.88 | 0 |
| 2019-04-30 | $13.10 | $13.58 | $13.05 | $13.43 | $11.88 | 4,645,250 |
| 2019-04-29 | $13.57 | $13.88 | $12.98 | $13.00 | $11.50 | 3,953,700 |
| 2019-04-26 | $13.41 | $13.94 | $13.31 | $13.57 | $12.01 | 4,932,110 |
| 2019-04-25 | $14.09 | $14.13 | $13.21 | $13.30 | $11.77 | 3,648,750 |
| 2019-04-24 | $13.90 | $14.25 | $13.85 | $14.07 | $12.45 | 2,889,080 |
| 2019-04-23 | $14.25 | $14.36 | $13.82 | $13.91 | $12.31 | 4,044,010 |
| 2019-04-22 | $14.00 | $14.38 | $13.99 | $14.22 | $12.58 | 4,912,700 |
| 2019-04-19 | $13.95 | $14.00 | $13.83 | $13.99 | $12.38 | 2,463,180 |
| 2019-04-18 | $13.95 | $14.08 | $13.80 | $13.94 | $12.33 | 2,926,830 |
| 2019-04-17 | $13.95 | $14.24 | $13.89 | $13.93 | $12.33 | 4,351,190 |
| 2019-04-16 | $13.69 | $13.93 | $13.27 | $13.90 | $12.30 | 4,315,520 |
| 2019-04-15 | $14.06 | $14.16 | $13.58 | $13.61 | $12.04 | 3,899,900 |
| 2019-04-12 | $13.76 | $13.96 | $13.71 | $13.86 | $12.26 | 2,882,630 |
| 2019-04-11 | $14.12 | $14.34 | $13.80 | $13.80 | $12.21 | 4,740,380 |
| 2019-04-10 | $14.51 | $14.52 | $14.11 | $14.20 | $12.56 | 5,118,700 |
| 2019-04-09 | $14.61 | $14.72 | $14.40 | $14.51 | $12.84 | 5,578,810 |
| 2019-04-08 | $14.46 | $14.74 | $14.31 | $14.65 | $12.96 | 8,561,050 |
| 2019-04-05 | $14.37 | $14.37 | $14.37 | $14.37 | $12.72 | 0 |
| 2019-04-04 | $14.45 | $14.60 | $14.27 | $14.37 | $12.72 | 6,493,640 |
| 2019-04-03 | $14.48 | $14.56 | $14.26 | $14.45 | $12.79 | 9,345,630 |
| 2019-04-02 | $15.29 | $15.40 | $14.70 | $14.73 | $13.03 | 15,066,890 |
| 2019-04-01 | $14.58 | $15.10 | $14.42 | $14.83 | $13.12 | 11,681,130 |
| 2019-03-29 | $14.13 | $14.68 | $13.80 | $14.59 | $12.91 | 9,752,820 |
| 2019-03-28 | $14.38 | $14.72 | $14.03 | $14.35 | $12.70 | 8,772,630 |
| 2019-03-27 | $13.94 | $14.33 | $13.60 | $14.31 | $12.66 | 7,789,880 |
| 2019-03-26 | $14.89 | $14.94 | $13.80 | $13.86 | $12.26 | 11,081,220 |
| 2019-03-25 | $14.60 | $15.28 | $14.60 | $14.76 | $13.06 | 13,549,530 |
| 2019-03-22 | $15.14 | $15.86 | $14.52 | $15.62 | $13.82 | 19,800,320 |
| 2019-03-21 | $15.01 | $15.53 | $14.88 | $15.15 | $13.41 | 18,027,440 |
| 2019-03-20 | $14.50 | $15.26 | $14.10 | $15.21 | $13.46 | 15,160,530 |
| 2019-03-19 | $14.50 | $14.95 | $14.30 | $14.80 | $13.10 | 11,796,850 |
| 2019-03-18 | $14.53 | $14.86 | $13.81 | $14.77 | $13.07 | 13,244,100 |
| 2019-03-15 | $14.51 | $15.41 | $14.43 | $15.24 | $13.48 | 19,967,020 |
| 2019-03-14 | $15.53 | $15.97 | $14.30 | $14.30 | $12.65 | 19,249,200 |
| 2019-03-13 | $15.74 | $16.99 | $15.56 | $15.89 | $14.06 | 29,714,300 |
| 2019-03-12 | $16.50 | $16.80 | $15.45 | $15.94 | $14.10 | 32,530,200 |
| 2019-03-11 | $14.55 | $15.43 | $14.30 | $15.43 | $13.65 | 21,114,790 |
| 2019-03-08 | $13.10 | $14.95 | $12.99 | $14.03 | $12.41 | 24,691,180 |
| 2019-03-07 | $13.13 | $14.26 | $12.88 | $13.67 | $12.10 | 18,001,010 |
| 2019-03-06 | $13.55 | $13.55 | $12.80 | $13.23 | $11.71 | 16,944,580 |
| 2019-03-05 | $12.25 | $13.49 | $12.20 | $13.40 | $11.86 | 19,286,020 |
| 2019-03-04 | $12.98 | $13.00 | $12.38 | $12.44 | $11.01 | 12,551,200 |
| 2019-03-01 | $12.28 | $12.43 | $12.12 | $12.34 | $10.92 | 6,726,720 |
| 2019-02-28 | $12.61 | $12.61 | $12.06 | $12.23 | $10.82 | 14,524,050 |
| 2019-02-27 | $12.68 | $13.23 | $12.68 | $13.00 | $11.50 | 16,646,410 |
| 2019-02-26 | $13.10 | $13.19 | $12.45 | $12.54 | $11.10 | 18,406,110 |
| 2019-02-25 | $12.80 | $13.50 | $12.25 | $13.32 | $11.79 | 21,288,860 |
| 2019-02-22 | $11.64 | $12.57 | $11.60 | $12.38 | $10.95 | 18,024,560 |
| 2019-02-21 | $11.70 | $12.09 | $11.62 | $11.74 | $10.39 | 14,708,800 |
| 2019-02-20 | $11.82 | $11.96 | $11.63 | $11.74 | $10.39 | 10,178,770 |
| 2019-02-19 | $11.76 | $12.12 | $11.71 | $12.05 | $10.66 | 16,306,860 |
| 2019-02-18 | $11.41 | $12.15 | $11.40 | $11.84 | $10.48 | 15,702,590 |
| 2019-02-15 | $11.36 | $11.55 | $11.23 | $11.30 | $10.00 | 11,750,050 |
| 2019-02-14 | $11.42 | $12.02 | $11.38 | $11.56 | $10.23 | 19,539,970 |
| 2019-02-13 | $11.23 | $11.64 | $11.09 | $11.38 | $10.07 | 19,073,290 |
| 2019-02-12 | $10.99 | $11.47 | $10.85 | $11.37 | $10.06 | 17,331,880 |
| 2019-02-11 | $10.67 | $11.18 | $10.40 | $11.07 | $9.80 | 14,523,210 |
| 2019-02-08 | $10.66 | $10.66 | $10.66 | $10.66 | $9.43 | 0 |
| 2019-02-07 | $10.66 | $10.66 | $10.66 | $10.66 | $9.43 | 0 |
| 2019-02-06 | $10.66 | $10.66 | $10.66 | $10.66 | $9.43 | 0 |
| 2019-02-05 | $10.66 | $10.66 | $10.66 | $10.66 | $9.43 | 0 |
| 2019-02-04 | $10.66 | $10.66 | $10.66 | $10.66 | $9.43 | 0 |
| 2019-02-01 | $10.52 | $10.82 | $10.23 | $10.66 | $9.43 | 12,600,950 |
| 2019-01-31 | $10.90 | $11.11 | $10.38 | $10.40 | $9.20 | 16,947,720 |
| 2019-01-30 | $10.74 | $11.17 | $10.30 | $10.53 | $9.32 | 16,770,100 |
| 2019-01-29 | $11.02 | $11.39 | $10.95 | $10.95 | $9.69 | 26,446,860 |
| 2019-01-28 | $13.10 | $13.11 | $12.17 | $12.17 | $10.77 | 10,948,180 |
| 2019-01-25 | $12.27 | $13.78 | $12.21 | $13.52 | $11.96 | 44,613,070 |
| 2019-01-24 | $13.18 | $13.18 | $12.45 | $12.65 | $11.19 | 40,034,420 |
| 2019-01-23 | $11.22 | $11.98 | $11.15 | $11.98 | $10.60 | 22,734,660 |
| 2019-01-22 | $10.00 | $10.89 | $9.89 | $10.89 | $9.64 | 8,544,240 |
| 2019-01-21 | $9.92 | $10.02 | $9.85 | $9.90 | $8.76 | 2,891,790 |
| 2019-01-18 | $10.17 | $10.18 | $9.88 | $9.97 | $8.82 | 4,941,960 |
| 2019-01-17 | $10.17 | $10.57 | $10.07 | $10.17 | $9.00 | 7,651,630 |
| 2019-01-16 | $10.00 | $10.15 | $10.00 | $10.14 | $8.97 | 4,768,340 |
| 2019-01-15 | $10.08 | $10.11 | $9.83 | $9.96 | $8.81 | 3,336,960 |
| 2019-01-14 | $9.97 | $10.20 | $9.97 | $10.06 | $8.90 | 4,417,180 |
| 2019-01-11 | $9.87 | $9.98 | $9.81 | $9.90 | $8.76 | 3,060,180 |
| 2019-01-10 | $10.00 | $10.13 | $9.81 | $9.83 | $8.70 | 4,779,740 |
| 2019-01-09 | $9.99 | $10.23 | $9.93 | $10.00 | $8.85 | 7,240,830 |
| 2019-01-08 | $9.93 | $10.38 | $9.88 | $10.17 | $9.00 | 8,544,370 |
| 2019-01-07 | $10.31 | $10.39 | $9.87 | $10.08 | $8.92 | 9,958,480 |
| 2019-01-04 | $9.53 | $10.11 | $9.48 | $10.11 | $8.95 | 8,730,670 |
| 2019-01-03 | $9.17 | $9.35 | $9.11 | $9.19 | $8.13 | 1,945,300 |
| 2019-01-02 | $9.30 | $9.33 | $9.08 | $9.13 | $8.08 | 2,366,700 |
| 2019-01-01 | $9.31 | $9.31 | $9.31 | $9.31 | $8.24 | 0 |
| 2018-12-31 | $9.31 | $9.31 | $9.31 | $9.31 | $8.24 | 0 |
| 2018-12-28 | $9.18 | $9.50 | $9.11 | $9.31 | $8.24 | 2,710,010 |
| 2018-12-27 | $9.43 | $9.48 | $9.02 | $9.03 | $7.99 | 2,746,940 |
| 2018-12-26 | $9.16 | $9.49 | $9.10 | $9.34 | $8.26 | 3,599,300 |
| 2018-12-25 | $9.40 | $9.41 | $8.90 | $9.14 | $8.09 | 3,968,980 |
| 2018-12-24 | $9.63 | $9.64 | $9.44 | $9.52 | $8.42 | 2,612,490 |
| 2018-12-21 | $9.71 | $9.71 | $9.50 | $9.64 | $8.53 | 2,955,310 |
| 2018-12-20 | $9.46 | $9.81 | $9.44 | $9.74 | $8.62 | 4,772,770 |
| 2018-12-19 | $9.51 | $9.68 | $9.42 | $9.52 | $8.42 | 2,760,200 |
| 2018-12-18 | $9.62 | $9.65 | $9.40 | $9.56 | $8.46 | 2,982,330 |
| 2018-12-17 | $9.58 | $9.70 | $9.40 | $9.67 | $8.56 | 3,862,790 |
| 2018-12-14 | $10.08 | $10.12 | $9.62 | $9.62 | $8.51 | 6,217,150 |
| 2018-12-13 | $10.16 | $10.29 | $10.07 | $10.13 | $8.96 | 4,561,640 |
| 2018-12-12 | $10.38 | $10.49 | $10.06 | $10.14 | $8.97 | 5,487,300 |
| 2018-12-11 | $10.20 | $10.46 | $10.11 | $10.21 | $9.03 | 6,031,160 |
| 2018-12-10 | $10.03 | $10.28 | $10.02 | $10.12 | $8.95 | 6,675,890 |
| 2018-12-07 | $10.64 | $10.92 | $10.25 | $10.39 | $9.19 | 15,491,120 |
| 2018-12-06 | $12.88 | $13.15 | $11.26 | $11.26 | $9.96 | 26,387,120 |
| 2018-12-05 | $12.51 | $12.51 | $12.18 | $12.51 | $11.07 | 9,887,170 |
| 2018-12-04 | $10.24 | $11.37 | $10.19 | $11.37 | $10.06 | 11,576,690 |
| 2018-12-03 | $9.96 | $10.36 | $9.86 | $10.34 | $9.15 | 6,594,100 |
| 2018-11-30 | $10.09 | $10.25 | $9.56 | $9.89 | $8.75 | 6,338,170 |
| 2018-11-29 | $10.22 | $10.68 | $10.11 | $10.15 | $8.98 | 7,477,190 |
| 2018-11-28 | $10.52 | $10.60 | $10.06 | $10.25 | $9.07 | 10,253,220 |
| 2018-11-27 | $10.20 | $11.15 | $9.89 | $10.81 | $9.57 | 12,483,190 |
| 2018-11-26 | $9.85 | $10.39 | $9.70 | $10.14 | $8.97 | 6,024,610 |
| 2018-11-23 | $10.42 | $10.42 | $9.65 | $9.74 | $8.62 | 5,863,690 |
| 2018-11-22 | $9.97 | $10.65 | $9.80 | $10.42 | $9.22 | 7,382,100 |
| 2018-11-21 | $9.37 | $10.22 | $9.36 | $9.97 | $8.82 | 5,300,980 |
| 2018-11-20 | $9.62 | $9.77 | $9.44 | $9.45 | $8.36 | 1,699,740 |
| 2018-11-19 | $9.77 | $9.88 | $9.61 | $9.76 | $8.64 | 2,921,970 |
| 2018-11-16 | $9.75 | $10.29 | $9.65 | $9.86 | $8.72 | 3,736,430 |
| 2018-11-15 | $9.36 | $9.65 | $9.32 | $9.62 | $8.51 | 1,982,850 |
| 2018-11-14 | $9.27 | $9.51 | $9.26 | $9.38 | $8.30 | 2,038,310 |
| 2018-11-13 | $9.18 | $9.40 | $9.08 | $9.32 | $8.25 | 2,443,010 |
| 2018-11-12 | $8.95 | $9.20 | $8.80 | $9.20 | $8.14 | 2,064,420 |
| 2018-11-09 | $8.97 | $9.06 | $8.79 | $8.84 | $7.82 | 1,249,540 |
| 2018-11-08 | $9.01 | $9.10 | $8.98 | $9.01 | $7.97 | 718,410 |
| 2018-11-07 | $9.09 | $9.18 | $8.96 | $8.96 | $7.93 | 1,104,920 |
| 2018-11-06 | $9.08 | $9.10 | $8.93 | $9.07 | $8.03 | 1,490,540 |
| 2018-11-05 | $9.13 | $9.13 | $8.92 | $9.02 | $7.98 | 1,998,070 |
| 2018-11-02 | $9.17 | $9.43 | $8.91 | $9.18 | $8.12 | 3,131,460 |
| 2018-11-01 | $8.90 | $9.19 | $8.89 | $9.12 | $8.07 | 3,312,060 |
| 2018-10-31 | $8.77 | $9.07 | $8.77 | $8.90 | $7.88 | 3,309,700 |
| 2018-10-30 | $8.68 | $8.94 | $8.50 | $8.75 | $7.74 | 1,128,970 |
| 2018-10-29 | $8.86 | $8.86 | $8.57 | $8.66 | $7.66 | 968,820 |
| 2018-10-26 | $8.76 | $8.97 | $8.76 | $8.86 | $7.84 | 735,690 |
| 2018-10-25 | $8.65 | $8.83 | $8.57 | $8.78 | $7.77 | 928,600 |
| 2018-10-24 | $8.60 | $8.96 | $8.58 | $8.88 | $7.86 | 1,224,090 |
| 2018-10-23 | $8.72 | $8.89 | $8.58 | $8.63 | $7.64 | 951,520 |
| 2018-10-22 | $8.42 | $8.98 | $8.40 | $8.76 | $7.75 | 1,533,100 |
| 2018-10-19 | $8.30 | $8.46 | $8.09 | $8.40 | $7.43 | 750,660 |
| 2018-10-18 | $8.38 | $8.42 | $8.21 | $8.22 | $7.27 | 700,370 |
| 2018-10-17 | $8.33 | $8.49 | $8.23 | $8.47 | $7.49 | 728,910 |
| 2018-10-16 | $8.20 | $8.37 | $8.20 | $8.32 | $7.36 | 894,730 |
| 2018-10-15 | $8.62 | $8.71 | $8.15 | $8.19 | $7.25 | 1,504,150 |
| 2018-10-12 | $8.51 | $8.75 | $8.32 | $8.63 | $7.64 | 1,347,630 |
| 2018-10-11 | $9.29 | $9.29 | $8.51 | $8.65 | $7.65 | 2,152,590 |
| 2018-10-10 | $9.59 | $9.59 | $9.45 | $9.45 | $8.36 | 1,263,560 |
| 2018-10-09 | $9.91 | $9.91 | $9.51 | $9.58 | $8.48 | 3,464,420 |
| 2018-10-08 | $9.29 | $10.15 | $9.26 | $9.93 | $8.79 | 4,745,420 |
| 2018-10-05 | $9.43 | $9.43 | $9.43 | $9.43 | $8.34 | 0 |
| 2018-10-04 | $9.43 | $9.43 | $9.43 | $9.43 | $8.34 | 0 |
| 2018-10-03 | $9.43 | $9.43 | $9.43 | $9.43 | $8.34 | 0 |
| 2018-10-02 | $9.43 | $9.43 | $9.43 | $9.43 | $8.34 | 0 |
| 2018-10-01 | $9.43 | $9.43 | $9.43 | $9.43 | $8.34 | 0 |
| 2018-09-28 | $9.56 | $9.71 | $9.41 | $9.43 | $8.34 | 2,126,610 |
| 2018-09-27 | $9.87 | $9.88 | $9.57 | $9.59 | $8.49 | 2,065,890 |
| 2018-09-26 | $9.99 | $10.01 | $9.82 | $9.91 | $8.77 | 2,118,640 |
| 2018-09-25 | $9.71 | $10.15 | $9.70 | $10.03 | $8.87 | 2,894,100 |
| 2018-09-24 | $9.72 | $9.72 | $9.72 | $9.72 | $8.60 | 0 |
| 2018-09-21 | $9.68 | $9.88 | $9.64 | $9.72 | $8.60 | 1,609,350 |
| 2018-09-20 | $9.58 | $9.73 | $9.55 | $9.70 | $8.58 | 1,058,120 |
| 2018-09-19 | $9.66 | $9.80 | $9.60 | $9.61 | $8.50 | 1,402,070 |
| 2018-09-18 | $9.65 | $9.80 | $9.61 | $9.71 | $8.59 | 1,093,560 |
| 2018-09-17 | $9.68 | $9.88 | $9.59 | $9.61 | $8.50 | 1,259,530 |
| 2018-09-14 | $9.57 | $9.95 | $9.57 | $9.78 | $8.65 | 2,166,010 |
| 2018-09-13 | $9.43 | $9.73 | $9.43 | $9.64 | $8.53 | 1,467,190 |
| 2018-09-12 | $9.39 | $9.52 | $9.34 | $9.40 | $8.32 | 866,560 |
| 2018-09-11 | $9.34 | $9.43 | $9.24 | $9.39 | $8.31 | 775,590 |
| 2018-09-10 | $9.68 | $9.68 | $9.30 | $9.34 | $8.26 | 1,506,420 |
| 2018-09-07 | $9.71 | $9.71 | $9.51 | $9.64 | $8.53 | 1,620,100 |
| 2018-09-06 | $9.39 | $9.78 | $9.33 | $9.71 | $8.59 | 3,164,320 |
| 2018-09-05 | $9.33 | $9.73 | $9.22 | $9.39 | $8.31 | 2,486,950 |
| 2018-09-04 | $9.30 | $9.36 | $9.16 | $9.33 | $8.26 | 1,881,170 |
| 2018-09-03 | $9.20 | $9.31 | $9.07 | $9.31 | $8.24 | 1,742,760 |
| 2018-08-31 | $8.82 | $9.34 | $8.76 | $9.28 | $8.21 | 3,887,530 |
| 2018-08-30 | $9.01 | $9.03 | $8.81 | $8.83 | $7.81 | 1,554,070 |
| 2018-08-29 | $8.93 | $9.04 | $8.76 | $9.02 | $7.98 | 1,495,900 |
| 2018-08-28 | $8.95 | $8.95 | $8.86 | $8.93 | $7.90 | 620,370 |
| 2018-08-27 | $8.69 | $8.91 | $8.69 | $8.89 | $7.87 | 898,790 |
| 2018-08-24 | $8.75 | $8.81 | $8.68 | $8.75 | $7.74 | 514,690 |
| 2018-08-23 | $8.91 | $8.91 | $8.64 | $8.75 | $7.74 | 909,830 |
| 2018-08-22 | $8.79 | $8.89 | $8.76 | $8.85 | $7.83 | 536,240 |
| 2018-08-21 | $8.76 | $8.89 | $8.69 | $8.84 | $7.82 | 675,680 |
| 2018-08-20 | $8.52 | $8.78 | $8.49 | $8.76 | $7.75 | 897,460 |
| 2018-08-17 | $8.79 | $8.83 | $8.48 | $8.50 | $7.52 | 599,440 |
| 2018-08-16 | $8.70 | $8.84 | $8.63 | $8.77 | $7.76 | 428,000 |
| 2018-08-15 | $8.99 | $9.00 | $8.76 | $8.79 | $7.78 | 541,440 |
| 2018-08-14 | $9.01 | $9.01 | $8.90 | $9.00 | $7.96 | 614,350 |
| 2018-08-13 | $8.91 | $9.00 | $8.82 | $8.97 | $7.94 | 730,400 |
| 2018-08-10 | $8.91 | $8.98 | $8.80 | $8.91 | $7.88 | 835,800 |
| 2018-08-09 | $8.79 | $8.97 | $8.73 | $8.91 | $7.88 | 1,106,200 |
| 2018-08-08 | $8.78 | $8.86 | $8.72 | $8.75 | $7.74 | 764,360 |
| 2018-08-07 | $8.57 | $8.78 | $8.51 | $8.77 | $7.76 | 766,990 |
| 2018-08-06 | $8.91 | $8.92 | $8.48 | $8.56 | $7.57 | 1,208,020 |
| 2018-08-03 | $8.93 | $8.99 | $8.84 | $8.86 | $7.84 | 700,010 |
| 2018-08-02 | $9.30 | $9.30 | $8.80 | $8.94 | $7.91 | 1,575,810 |
| 2018-08-01 | $9.56 | $9.60 | $9.31 | $9.33 | $8.26 | 1,272,430 |
| 2018-07-31 | $9.78 | $9.78 | $9.43 | $9.54 | $8.44 | 1,632,790 |
| 2018-07-30 | $9.55 | $9.71 | $9.55 | $9.68 | $8.57 | 1,199,750 |
| 2018-07-27 | $9.71 | $9.78 | $9.53 | $9.55 | $8.45 | 1,366,450 |
| 2018-07-26 | $9.65 | $9.95 | $9.64 | $9.79 | $8.66 | 2,387,680 |
| 2018-07-25 | $9.75 | $10.38 | $9.75 | $9.82 | $8.69 | 3,586,400 |
| 2018-07-24 | $9.27 | $9.49 | $9.25 | $9.47 | $8.38 | 1,537,400 |
| 2018-07-23 | $9.17 | $9.28 | $9.17 | $9.27 | $8.20 | 828,460 |
| 2018-07-20 | $9.14 | $9.25 | $9.00 | $9.22 | $8.16 | 982,910 |
| 2018-07-19 | $9.26 | $9.29 | $9.04 | $9.12 | $8.07 | 974,850 |
| 2018-07-18 | $9.33 | $9.38 | $9.23 | $9.25 | $8.18 | 936,180 |
| 2018-07-17 | $9.30 | $9.38 | $9.18 | $9.29 | $8.22 | 909,810 |
| 2018-07-16 | $9.26 | $9.31 | $9.18 | $9.30 | $8.23 | 734,630 |
| 2018-07-13 | $9.47 | $9.47 | $9.22 | $9.29 | $8.22 | 1,136,100 |
| 2018-07-12 | $9.28 | $9.52 | $9.21 | $9.44 | $8.35 | 1,287,750 |
| 2018-07-11 | $9.20 | $9.37 | $9.16 | $9.36 | $8.28 | 1,117,810 |
| 2018-07-10 | $9.29 | $9.44 | $9.27 | $9.34 | $8.26 | 779,850 |
| 2018-07-09 | $9.15 | $9.33 | $9.02 | $9.29 | $8.22 | 704,010 |
| 2018-07-06 | $8.99 | $9.20 | $8.96 | $9.17 | $8.11 | 1,272,670 |
| 2018-07-05 | $9.62 | $9.66 | $8.90 | $8.99 | $7.95 | 2,101,350 |
| 2018-07-04 | $9.63 | $9.68 | $9.51 | $9.62 | $8.51 | 992,690 |
| 2018-07-03 | $9.52 | $9.64 | $9.42 | $9.63 | $8.52 | 1,005,930 |
| 2018-07-02 | $9.66 | $9.69 | $9.41 | $9.47 | $8.38 | 1,388,200 |
| 2018-06-29 | $9.64 | $9.73 | $9.43 | $9.72 | $8.60 | 1,569,790 |
| 2018-06-28 | $9.43 | $9.67 | $9.43 | $9.59 | $8.49 | 1,190,050 |
| 2018-06-27 | $9.63 | $9.65 | $9.43 | $9.46 | $8.37 | 832,850 |
| 2018-06-26 | $9.40 | $9.65 | $9.36 | $9.60 | $8.49 | 753,160 |
| 2018-06-25 | $9.70 | $9.73 | $9.46 | $9.52 | $8.42 | 753,690 |
| 2018-06-22 | $9.47 | $9.63 | $9.30 | $9.60 | $8.49 | 662,990 |
| 2018-06-21 | $9.70 | $9.77 | $9.43 | $9.47 | $8.38 | 1,182,980 |
| 2018-06-20 | $9.38 | $9.86 | $9.36 | $9.63 | $8.52 | 1,369,770 |
| 2018-06-19 | $10.31 | $10.31 | $9.37 | $9.38 | $8.30 | 1,913,180 |
| 2018-06-18 | $10.41 | $10.41 | $10.41 | $10.41 | $9.21 | 0 |
| 2018-06-15 | $10.74 | $10.84 | $10.29 | $10.41 | $9.21 | 1,034,530 |
| 2018-06-14 | $11.24 | $11.24 | $10.72 | $11.04 | $9.50 | 1,084,170 |
| 2018-06-13 | $11.32 | $11.32 | $11.16 | $11.24 | $9.68 | 906,800 |
| 2018-06-12 | $11.10 | $11.32 | $11.04 | $11.30 | $9.73 | 1,176,200 |
| 2018-06-11 | $11.05 | $11.14 | $10.90 | $11.09 | $9.55 | 1,074,620 |
| 2018-06-08 | $11.33 | $11.33 | $10.81 | $10.93 | $9.41 | 1,621,580 |
| 2018-06-07 | $11.41 | $11.43 | $11.19 | $11.21 | $9.65 | 897,630 |
| 2018-06-06 | $11.31 | $11.48 | $11.28 | $11.42 | $9.83 | 989,830 |
| 2018-06-05 | $11.23 | $11.41 | $11.18 | $11.36 | $9.78 | 803,890 |
| 2018-06-04 | $11.27 | $11.38 | $11.08 | $11.29 | $9.72 | 798,610 |
| 2018-06-01 | $11.24 | $11.45 | $11.20 | $11.27 | $9.70 | 1,133,630 |
| 2018-05-31 | $11.05 | $11.34 | $11.05 | $11.25 | $9.68 | 1,058,490 |
| 2018-05-30 | $11.36 | $11.36 | $10.99 | $11.01 | $9.48 | 1,676,320 |
| 2018-05-29 | $11.59 | $11.67 | $11.48 | $11.49 | $9.89 | 862,120 |
| 2018-05-28 | $11.61 | $11.71 | $11.53 | $11.63 | $10.01 | 994,100 |
| 2018-05-25 | $11.93 | $11.95 | $11.55 | $11.63 | $10.01 | 1,410,420 |
| 2018-05-24 | $11.92 | $11.95 | $11.81 | $11.93 | $10.27 | 1,078,900 |
| 2018-05-23 | $11.92 | $11.96 | $11.80 | $11.80 | $10.16 | 987,340 |
| 2018-05-22 | $11.88 | $11.96 | $11.83 | $11.96 | $10.30 | 1,130,910 |
| 2018-05-21 | $11.94 | $11.97 | $11.76 | $11.88 | $10.23 | 1,228,630 |
| 2018-05-18 | $11.72 | $11.88 | $11.61 | $11.83 | $10.18 | 1,432,420 |
| 2018-05-17 | $11.68 | $11.74 | $11.62 | $11.69 | $10.06 | 656,450 |
| 2018-05-16 | $11.84 | $11.84 | $11.66 | $11.69 | $10.06 | 1,068,840 |
| 2018-05-15 | $11.74 | $11.85 | $11.70 | $11.84 | $10.19 | 869,620 |
| 2018-05-14 | $11.72 | $11.82 | $11.69 | $11.74 | $10.11 | 951,590 |
| 2018-05-11 | $11.92 | $12.08 | $11.66 | $11.70 | $10.07 | 1,620,360 |
| 2018-05-10 | $11.95 | $11.98 | $11.86 | $11.97 | $10.30 | 1,364,420 |
| 2018-05-09 | $11.92 | $11.96 | $11.80 | $11.91 | $10.25 | 1,202,190 |
| 2018-05-08 | $11.89 | $11.98 | $11.84 | $11.96 | $10.30 | 1,228,630 |
| 2018-05-07 | $11.85 | $11.95 | $11.70 | $11.90 | $10.24 | 1,821,690 |
| 2018-05-04 | $11.93 | $12.01 | $11.81 | $11.84 | $10.19 | 2,095,520 |
| 2018-05-03 | $12.55 | $12.55 | $11.80 | $11.87 | $10.22 | 4,788,350 |
| 2018-05-02 | $12.85 | $12.85 | $12.23 | $12.35 | $10.63 | 2,737,970 |
| 2018-05-01 | $12.79 | $12.79 | $12.79 | $12.79 | $11.01 | 0 |
| 2018-04-30 | $12.79 | $12.79 | $12.79 | $12.79 | $11.01 | 0 |
| 2018-04-27 | $12.48 | $12.88 | $12.48 | $12.79 | $11.01 | 2,155,430 |
| 2018-04-26 | $12.84 | $12.88 | $12.34 | $12.37 | $10.65 | 1,658,330 |
| 2018-04-25 | $12.60 | $12.82 | $12.50 | $12.73 | $10.96 | 1,549,920 |
| 2018-04-24 | $12.30 | $12.72 | $12.29 | $12.69 | $10.92 | 1,920,600 |
| 2018-04-23 | $12.51 | $12.73 | $12.13 | $12.27 | $10.56 | 1,770,230 |
| 2018-04-20 | $12.93 | $12.93 | $12.55 | $12.64 | $10.88 | 2,011,600 |
| 2018-04-19 | $12.86 | $13.03 | $12.80 | $12.88 | $11.09 | 2,581,560 |
| 2018-04-18 | $12.68 | $12.98 | $12.51 | $12.95 | $11.15 | 4,155,000 |
| 2018-04-17 | $12.83 | $13.04 | $12.45 | $12.56 | $10.81 | 2,959,570 |
| 2018-04-16 | $12.42 | $12.96 | $12.42 | $12.92 | $11.12 | 3,336,850 |
| 2018-04-13 | $12.70 | $12.78 | $12.50 | $12.51 | $10.77 | 1,836,660 |
| 2018-04-12 | $12.70 | $12.82 | $12.60 | $12.63 | $10.87 | 2,622,800 |
| 2018-04-11 | $12.33 | $13.20 | $12.31 | $12.82 | $11.04 | 4,708,970 |
| 2018-04-10 | $12.21 | $12.46 | $12.21 | $12.36 | $10.64 | 1,825,470 |
| 2018-04-09 | $12.20 | $12.42 | $12.08 | $12.21 | $10.51 | 1,598,240 |
| 2018-04-06 | $12.36 | $12.36 | $12.36 | $12.36 | $10.64 | 0 |
| 2018-04-05 | $12.36 | $12.36 | $12.36 | $12.36 | $10.64 | 0 |
| 2018-04-04 | $12.51 | $12.64 | $12.35 | $12.36 | $10.64 | 2,120,210 |
| 2018-04-03 | $12.65 | $12.73 | $12.45 | $12.50 | $10.76 | 2,404,770 |
| 2018-04-02 | $12.79 | $13.13 | $12.79 | $12.79 | $11.01 | 2,835,140 |
| 2018-03-30 | $12.96 | $13.00 | $12.65 | $12.93 | $11.13 | 3,829,870 |
| 2018-03-29 | $12.93 | $13.45 | $12.80 | $12.91 | $11.11 | 7,908,100 |
| 2018-03-28 | $12.20 | $12.62 | $12.14 | $12.42 | $10.69 | 1,897,880 |
| 2018-03-27 | $12.28 | $12.65 | $12.12 | $12.42 | $10.69 | 3,037,940 |
| 2018-03-26 | $11.65 | $12.39 | $11.50 | $12.25 | $10.55 | 2,809,040 |
| 2018-03-23 | $12.31 | $12.60 | $11.82 | $11.91 | $10.25 | 3,615,290 |
| 2018-03-22 | $12.56 | $12.97 | $12.56 | $12.89 | $11.10 | 3,240,080 |
| 2018-03-21 | $13.12 | $13.20 | $12.43 | $12.47 | $10.73 | 4,050,810 |
| 2018-03-20 | $12.17 | $13.05 | $12.10 | $12.84 | $11.05 | 3,368,760 |
| 2018-03-19 | $12.19 | $12.37 | $12.16 | $12.31 | $10.60 | 884,690 |
| 2018-03-16 | $12.18 | $12.38 | $12.00 | $12.21 | $10.51 | 1,044,590 |
| 2018-03-15 | $12.46 | $12.59 | $12.06 | $12.18 | $10.49 | 1,970,290 |
| 2018-03-14 | $12.38 | $12.75 | $12.38 | $12.62 | $10.86 | 1,847,790 |
| 2018-03-13 | $12.58 | $12.60 | $12.39 | $12.47 | $10.73 | 1,092,810 |
| 2018-03-12 | $12.36 | $12.61 | $12.35 | $12.54 | $10.80 | 1,530,050 |
| 2018-03-09 | $12.18 | $12.43 | $12.17 | $12.36 | $10.64 | 1,232,780 |
| 2018-03-08 | $11.96 | $12.22 | $11.96 | $12.18 | $10.49 | 795,230 |
| 2018-03-07 | $12.65 | $12.65 | $12.03 | $12.09 | $10.41 | 1,534,810 |
| 2018-03-06 | $12.07 | $12.50 | $11.95 | $12.35 | $10.63 | 1,770,550 |
| 2018-03-05 | $12.09 | $12.23 | $11.94 | $12.09 | $10.41 | 1,385,470 |
| 2018-03-02 | $12.10 | $12.27 | $12.04 | $12.24 | $10.54 | 1,341,400 |
| 2018-03-01 | $12.18 | $12.18 | $11.92 | $12.12 | $10.43 | 1,379,440 |
| 2018-02-28 | $11.77 | $12.07 | $11.77 | $11.98 | $10.31 | 1,235,800 |
| 2018-02-27 | $11.91 | $12.07 | $11.82 | $11.98 | $10.31 | 1,456,100 |
| 2018-02-26 | $11.69 | $11.97 | $11.69 | $11.91 | $10.25 | 1,236,880 |
| 2018-02-23 | $11.70 | $11.72 | $11.63 | $11.66 | $10.04 | 748,990 |
| 2018-02-22 | $11.60 | $11.80 | $11.60 | $11.72 | $10.09 | 730,030 |
| 2018-02-21 | $11.57 | $11.57 | $11.57 | $11.57 | $9.96 | 0 |
| 2018-02-20 | $11.57 | $11.57 | $11.57 | $11.57 | $9.96 | 0 |
| 2018-02-19 | $11.57 | $11.57 | $11.57 | $11.57 | $9.96 | 0 |
| 2018-02-16 | $11.57 | $11.57 | $11.57 | $11.57 | $9.96 | 0 |
| 2018-02-15 | $11.57 | $11.57 | $11.57 | $11.57 | $9.96 | 0 |
| 2018-02-14 | $11.80 | $11.80 | $11.42 | $11.57 | $9.96 | 1,043,510 |
| 2018-02-13 | $11.83 | $11.85 | $11.64 | $11.68 | $10.05 | 1,003,340 |
| 2018-02-12 | $11.45 | $11.85 | $11.33 | $11.75 | $10.12 | 1,772,350 |
| 2018-02-09 | $11.40 | $11.54 | $11.18 | $11.28 | $9.71 | 1,970,540 |
| 2018-02-08 | $11.40 | $11.67 | $11.36 | $11.55 | $9.94 | 1,214,830 |
| 2018-02-07 | $11.62 | $11.62 | $11.20 | $11.41 | $9.82 | 1,863,040 |
| 2018-02-06 | $11.94 | $11.94 | $11.17 | $11.26 | $9.69 | 2,447,950 |
| 2018-02-05 | $12.14 | $12.25 | $11.95 | $12.12 | $10.43 | 1,472,490 |
| 2018-02-02 | $12.43 | $12.44 | $11.92 | $12.17 | $10.48 | 1,802,900 |
| 2018-02-01 | $13.03 | $13.12 | $12.41 | $12.44 | $10.71 | 2,208,050 |
| 2018-01-31 | $13.12 | $13.30 | $12.86 | $12.97 | $11.17 | 2,182,300 |
| 2018-01-30 | $13.11 | $13.47 | $13.11 | $13.29 | $11.44 | 2,690,470 |
| 2018-01-29 | $13.06 | $13.30 | $12.85 | $12.97 | $11.17 | 1,818,580 |
| 2018-01-26 | $13.16 | $13.33 | $13.06 | $13.16 | $11.33 | 1,518,300 |
| 2018-01-25 | $13.19 | $13.44 | $13.08 | $13.15 | $11.32 | 2,931,530 |
| 2018-01-24 | $12.94 | $13.19 | $12.78 | $13.15 | $11.32 | 2,179,510 |
| 2018-01-23 | $12.91 | $12.98 | $12.76 | $12.89 | $11.10 | 1,260,950 |
| 2018-01-22 | $12.67 | $12.98 | $12.51 | $12.88 | $11.09 | 2,084,210 |
| 2018-01-19 | $12.49 | $12.69 | $12.46 | $12.60 | $10.85 | 1,294,500 |
| 2018-01-18 | $12.57 | $12.64 | $12.48 | $12.54 | $10.80 | 985,420 |
| 2018-01-17 | $12.60 | $12.74 | $12.32 | $12.59 | $10.84 | 1,616,180 |
| 2018-01-16 | $12.47 | $12.61 | $12.42 | $12.53 | $10.79 | 1,311,620 |
| 2018-01-15 | $13.07 | $13.13 | $12.26 | $12.41 | $10.68 | 2,477,810 |
| 2018-01-12 | $13.23 | $13.24 | $13.04 | $13.07 | $11.25 | 1,303,950 |
| 2018-01-11 | $13.14 | $13.24 | $13.01 | $13.23 | $11.39 | 1,556,700 |
| 2018-01-10 | $13.24 | $13.24 | $13.02 | $13.10 | $11.28 | 1,146,600 |
| 2018-01-09 | $13.35 | $13.35 | $13.08 | $13.18 | $11.35 | 1,289,000 |
| 2018-01-08 | $13.24 | $13.33 | $13.11 | $13.31 | $11.46 | 1,840,520 |
| 2018-01-05 | $13.38 | $13.40 | $13.15 | $13.19 | $11.35 | 2,201,160 |
| 2018-01-04 | $13.38 | $13.44 | $13.32 | $13.35 | $11.49 | 1,305,800 |
| 2018-01-03 | $13.44 | $13.48 | $13.31 | $13.43 | $11.56 | 1,570,330 |
| 2018-01-02 | $13.42 | $13.49 | $13.32 | $13.44 | $11.57 | 1,638,430 |
| 2018-01-01 | $13.43 | $13.43 | $13.43 | $13.43 | $11.56 | 0 |
| 2017-12-29 | $13.30 | $13.49 | $13.20 | $13.43 | $11.56 | 1,484,970 |
| 2017-12-28 | $13.05 | $13.52 | $13.05 | $13.33 | $11.48 | 2,296,490 |
| 2017-12-27 | $13.18 | $13.38 | $13.08 | $13.13 | $11.30 | 1,316,800 |
| 2017-12-26 | $12.90 | $13.26 | $12.87 | $13.20 | $11.36 | 1,573,950 |
| 2017-12-25 | $13.06 | $13.18 | $12.82 | $12.86 | $11.07 | 1,265,280 |
| 2017-12-22 | $13.10 | $13.23 | $13.06 | $13.09 | $11.27 | 1,171,550 |
| 2017-12-21 | $13.22 | $13.38 | $13.07 | $13.19 | $11.35 | 2,171,240 |
| 2017-12-20 | $13.66 | $13.75 | $13.27 | $13.35 | $11.49 | 3,010,600 |
| 2017-12-19 | $13.16 | $13.72 | $13.16 | $13.68 | $11.78 | 2,992,010 |
| 2017-12-18 | $13.37 | $13.49 | $13.05 | $13.11 | $11.29 | 1,757,770 |
| 2017-12-15 | $13.30 | $13.43 | $13.23 | $13.41 | $11.54 | 1,055,010 |
| 2017-12-14 | $13.14 | $13.36 | $13.14 | $13.31 | $11.46 | 1,021,120 |
| 2017-12-13 | $13.22 | $13.27 | $13.11 | $13.27 | $11.42 | 890,890 |
| 2017-12-12 | $13.46 | $13.46 | $13.15 | $13.18 | $11.35 | 1,110,890 |
| 2017-12-11 | $13.40 | $13.47 | $13.24 | $13.46 | $11.59 | 1,141,050 |
| 2017-12-08 | $13.37 | $13.41 | $13.23 | $13.33 | $11.48 | 1,323,800 |
| 2017-12-07 | $12.98 | $13.39 | $12.93 | $13.34 | $11.48 | 1,681,930 |
| 2017-12-06 | $12.71 | $13.03 | $12.67 | $13.00 | $11.19 | 1,256,000 |
| 2017-12-05 | $13.21 | $13.37 | $12.60 | $12.76 | $10.98 | 1,697,450 |
| 2017-12-04 | $13.52 | $13.52 | $13.31 | $13.31 | $11.46 | 1,149,920 |
| 2017-12-01 | $13.32 | $13.59 | $13.32 | $13.49 | $11.61 | 1,330,040 |
| 2017-11-30 | $13.25 | $13.57 | $13.15 | $13.35 | $11.49 | 1,470,700 |
| 2017-11-29 | $13.31 | $13.40 | $13.07 | $13.25 | $11.41 | 1,190,110 |
| 2017-11-28 | $13.19 | $13.43 | $13.18 | $13.40 | $11.54 | 1,173,560 |
| 2017-11-27 | $13.38 | $13.44 | $13.19 | $13.28 | $11.43 | 881,360 |
| 2017-11-24 | $13.10 | $13.46 | $13.02 | $13.37 | $11.51 | 1,756,100 |
| 2017-11-23 | $13.26 | $13.40 | $13.00 | $13.03 | $11.22 | 1,393,590 |
| 2017-11-22 | $13.44 | $13.44 | $13.22 | $13.29 | $11.44 | 1,197,170 |
| 2017-11-21 | $13.46 | $13.47 | $13.29 | $13.42 | $11.55 | 1,281,300 |
| 2017-11-20 | $13.35 | $13.53 | $13.02 | $13.51 | $11.63 | 1,664,740 |
| 2017-11-17 | $14.02 | $14.13 | $13.32 | $13.35 | $11.49 | 3,104,310 |
| 2017-11-16 | $14.17 | $14.22 | $14.02 | $14.05 | $12.10 | 1,191,690 |
| 2017-11-15 | $14.20 | $14.31 | $14.15 | $14.17 | $12.20 | 1,069,240 |
| 2017-11-14 | $14.32 | $14.33 | $14.14 | $14.24 | $12.26 | 1,480,080 |
| 2017-11-13 | $14.29 | $14.39 | $14.24 | $14.26 | $12.28 | 1,634,550 |
| 2017-11-10 | $14.52 | $14.54 | $14.24 | $14.26 | $12.28 | 1,923,260 |
| 2017-11-09 | $14.46 | $14.57 | $14.37 | $14.53 | $12.51 | 1,619,940 |
| 2017-11-08 | $14.42 | $14.75 | $14.30 | $14.50 | $12.48 | 2,532,550 |
| 2017-11-07 | $14.30 | $14.38 | $14.17 | $14.33 | $12.34 | 1,286,020 |
| 2017-11-06 | $14.15 | $14.33 | $14.01 | $14.28 | $12.29 | 1,563,290 |
| 2017-11-03 | $14.25 | $14.36 | $13.95 | $14.04 | $12.09 | 2,000,830 |
| 2017-11-02 | $14.53 | $14.53 | $14.21 | $14.25 | $12.27 | 2,016,960 |
| 2017-11-01 | $14.69 | $14.69 | $14.44 | $14.53 | $12.51 | 2,316,500 |
| 2017-10-31 | $14.68 | $14.75 | $14.56 | $14.65 | $12.61 | 1,845,920 |
| 2017-10-30 | $15.13 | $15.27 | $14.42 | $14.50 | $12.48 | 4,122,990 |
| 2017-10-27 | $15.36 | $15.46 | $15.16 | $15.20 | $13.09 | 2,011,720 |
| 2017-10-26 | $15.43 | $15.54 | $15.21 | $15.33 | $13.20 | 2,636,270 |
| 2017-10-25 | $15.38 | $15.48 | $15.25 | $15.45 | $13.30 | 2,427,180 |
| 2017-10-24 | $15.55 | $15.55 | $15.21 | $15.38 | $13.24 | 3,031,830 |
| 2017-10-23 | $15.76 | $15.87 | $15.36 | $15.57 | $13.40 | 4,233,730 |
| 2017-10-20 | $15.98 | $15.98 | $15.67 | $15.84 | $13.64 | 3,728,150 |
| 2017-10-19 | $15.60 | $15.99 | $15.45 | $15.92 | $13.70 | 6,197,690 |
| 2017-10-18 | $15.30 | $16.30 | $15.27 | $15.74 | $13.55 | 8,823,380 |
| 2017-10-17 | $15.02 | $15.80 | $14.70 | $15.44 | $13.29 | 5,031,580 |
| 2017-10-16 | $15.31 | $15.57 | $15.01 | $15.04 | $12.95 | 3,425,850 |
| 2017-10-13 | $15.29 | $15.36 | $15.12 | $15.32 | $13.19 | 2,511,650 |
| 2017-10-12 | $15.29 | $15.30 | $14.98 | $15.25 | $13.13 | 2,921,760 |
| 2017-10-11 | $15.00 | $15.30 | $14.99 | $15.29 | $13.16 | 2,537,090 |
| 2017-10-10 | $14.88 | $15.01 | $14.82 | $15.01 | $12.92 | 1,861,580 |
| 2017-10-09 | $15.07 | $15.14 | $14.83 | $14.87 | $12.80 | 1,829,270 |
| 2017-10-06 | $14.79 | $14.79 | $14.79 | $14.79 | $12.73 | 0 |
| 2017-10-05 | $14.79 | $14.79 | $14.79 | $14.79 | $12.73 | 0 |
| 2017-10-04 | $14.79 | $14.79 | $14.79 | $14.79 | $12.73 | 0 |
| 2017-10-03 | $14.79 | $14.79 | $14.79 | $14.79 | $12.73 | 0 |
| 2017-10-02 | $14.79 | $14.79 | $14.79 | $14.79 | $12.73 | 0 |
| 2017-09-29 | $14.73 | $14.83 | $14.60 | $14.79 | $12.73 | 1,036,290 |
| 2017-09-28 | $14.77 | $14.86 | $14.59 | $14.59 | $12.56 | 1,537,690 |
| 2017-09-27 | $14.69 | $14.87 | $14.51 | $14.76 | $12.71 | 1,487,610 |
| 2017-09-26 | $14.70 | $14.80 | $14.53 | $14.66 | $12.62 | 1,240,010 |
| 2017-09-25 | $15.02 | $15.08 | $14.70 | $14.71 | $12.66 | 1,946,690 |
| 2017-09-22 | $15.28 | $15.28 | $14.98 | $15.07 | $12.97 | 2,402,740 |
| 2017-09-21 | $15.55 | $15.65 | $15.30 | $15.31 | $13.18 | 3,822,700 |
| 2017-09-20 | $15.46 | $16.15 | $15.46 | $15.69 | $13.51 | 7,126,130 |
| 2017-09-19 | $15.25 | $15.39 | $15.06 | $15.36 | $13.22 | 1,822,330 |
| 2017-09-18 | $15.08 | $15.28 | $15.01 | $15.26 | $13.14 | 1,296,820 |
| 2017-09-15 | $15.10 | $15.18 | $14.97 | $15.08 | $12.98 | 1,563,700 |
| 2017-09-14 | $15.49 | $15.49 | $15.01 | $15.09 | $12.99 | 1,735,900 |
| 2017-09-13 | $15.30 | $15.48 | $15.20 | $15.40 | $13.26 | 1,634,940 |
| 2017-09-12 | $15.44 | $15.46 | $15.20 | $15.27 | $13.15 | 2,436,300 |
| 2017-09-11 | $15.03 | $15.48 | $14.96 | $15.45 | $13.30 | 3,029,280 |
| 2017-09-08 | $15.13 | $15.20 | $14.95 | $15.04 | $12.95 | 2,370,580 |
| 2017-09-07 | $15.23 | $15.58 | $15.12 | $15.13 | $13.02 | 3,515,270 |
| 2017-09-06 | $15.18 | $15.29 | $15.07 | $15.22 | $13.10 | 2,074,320 |
| 2017-09-05 | $15.29 | $15.32 | $15.11 | $15.19 | $13.08 | 2,441,810 |
| 2017-09-04 | $14.81 | $15.30 | $14.81 | $15.28 | $13.15 | 4,753,960 |
| 2017-09-01 | $14.66 | $14.95 | $14.66 | $14.92 | $12.84 | 3,313,030 |
| 2017-08-31 | $14.58 | $14.77 | $14.56 | $14.73 | $12.68 | 2,222,190 |
| 2017-08-30 | $14.73 | $14.84 | $14.58 | $14.58 | $12.55 | 2,736,930 |
| 2017-08-29 | $14.50 | $14.83 | $14.40 | $14.72 | $12.67 | 4,105,320 |
| 2017-08-28 | $14.35 | $14.57 | $14.26 | $14.52 | $12.50 | 2,689,360 |
| 2017-08-25 | $14.05 | $14.35 | $14.03 | $14.32 | $12.33 | 2,826,050 |
| 2017-08-24 | $14.14 | $14.20 | $14.04 | $14.05 | $12.10 | 1,443,700 |
| 2017-08-23 | $14.23 | $14.28 | $14.11 | $14.14 | $12.17 | 1,380,100 |
| 2017-08-22 | $14.33 | $14.38 | $14.15 | $14.23 | $12.25 | 1,542,730 |
| 2017-08-21 | $14.11 | $14.42 | $14.11 | $14.38 | $12.38 | 2,716,840 |
| 2017-08-18 | $14.21 | $14.22 | $14.08 | $14.11 | $12.15 | 1,415,720 |
| 2017-08-17 | $14.19 | $14.32 | $14.13 | $14.26 | $12.28 | 1,944,400 |
| 2017-08-16 | $14.07 | $14.21 | $13.98 | $14.20 | $12.22 | 1,764,190 |
| 2017-08-15 | $14.07 | $14.15 | $14.01 | $14.07 | $12.11 | 1,479,690 |
| 2017-08-14 | $13.85 | $14.23 | $13.85 | $14.04 | $12.09 | 1,853,300 |
| 2017-08-11 | $13.81 | $14.03 | $13.74 | $13.81 | $11.89 | 1,822,530 |
| 2017-08-10 | $14.02 | $14.08 | $13.78 | $13.85 | $11.92 | 1,561,930 |
| 2017-08-09 | $14.05 | $14.06 | $13.91 | $14.01 | $12.06 | 1,189,700 |
| 2017-08-08 | $13.84 | $14.18 | $13.73 | $14.04 | $12.09 | 2,041,820 |
| 2017-08-07 | $13.82 | $13.88 | $13.68 | $13.86 | $11.93 | 1,902,420 |
| 2017-08-04 | $14.21 | $14.26 | $13.84 | $13.85 | $11.92 | 2,776,600 |
| 2017-08-03 | $14.08 | $14.35 | $13.99 | $14.19 | $12.22 | 3,058,460 |
| 2017-08-02 | $14.41 | $14.41 | $14.05 | $14.07 | $12.11 | 2,188,440 |
| 2017-08-01 | $14.51 | $14.53 | $14.33 | $14.39 | $12.39 | 1,830,540 |
| 2017-07-31 | $14.56 | $14.58 | $14.44 | $14.50 | $12.48 | 1,732,150 |
| 2017-07-28 | $14.74 | $14.79 | $14.55 | $14.57 | $12.54 | 2,976,210 |
| 2017-07-27 | $14.64 | $14.94 | $14.46 | $14.89 | $12.82 | 5,411,450 |
| 2017-07-26 | $14.49 | $14.59 | $14.36 | $14.55 | $12.53 | 1,430,070 |
| 2017-07-25 | $14.54 | $14.64 | $14.37 | $14.42 | $12.41 | 1,319,460 |
| 2017-07-24 | $14.40 | $14.52 | $14.33 | $14.47 | $12.46 | 1,268,680 |
| 2017-07-21 | $14.40 | $14.45 | $14.33 | $14.37 | $12.37 | 1,609,330 |
| 2017-07-20 | $14.48 | $14.65 | $14.40 | $14.41 | $12.40 | 1,999,970 |
| 2017-07-19 | $14.40 | $14.85 | $14.35 | $14.48 | $12.47 | 2,573,420 |
| 2017-07-18 | $14.08 | $14.52 | $14.07 | $14.47 | $12.46 | 1,799,700 |
| 2017-07-17 | $15.05 | $15.08 | $13.98 | $14.20 | $12.22 | 3,479,940 |
| 2017-07-14 | $14.98 | $15.09 | $14.89 | $15.02 | $12.93 | 1,450,010 |
| 2017-07-13 | $14.88 | $15.01 | $14.88 | $14.98 | $12.90 | 1,672,980 |
| 2017-07-12 | $15.19 | $15.28 | $14.74 | $14.96 | $12.88 | 2,838,680 |
| 2017-07-11 | $15.43 | $15.59 | $15.15 | $15.19 | $13.08 | 2,134,440 |
| 2017-07-10 | $15.82 | $15.82 | $15.49 | $15.54 | $13.38 | 2,300,500 |
| 2017-07-07 | $15.55 | $15.81 | $15.51 | $15.79 | $13.59 | 2,767,220 |
| 2017-07-06 | $15.73 | $15.76 | $15.53 | $15.56 | $13.39 | 2,085,400 |
| 2017-07-05 | $15.52 | $15.75 | $15.46 | $15.73 | $13.54 | 2,463,290 |
| 2017-07-04 | $15.58 | $15.66 | $15.48 | $15.51 | $13.35 | 1,417,200 |
| 2017-07-03 | $15.49 | $15.59 | $15.42 | $15.59 | $13.42 | 1,350,110 |
| 2017-06-30 | $15.44 | $15.59 | $15.42 | $15.56 | $13.39 | 1,459,340 |
| 2017-06-29 | $15.56 | $15.61 | $15.43 | $15.51 | $13.35 | 1,519,010 |
| 2017-06-28 | $15.55 | $15.64 | $15.39 | $15.56 | $13.39 | 1,606,610 |
| 2017-06-27 | $15.56 | $15.65 | $15.45 | $15.55 | $13.39 | 1,756,960 |
| 2017-06-26 | $15.39 | $15.58 | $15.28 | $15.55 | $13.39 | 1,634,180 |
| 2017-06-23 | $15.68 | $15.68 | $15.19 | $15.39 | $13.25 | 2,612,880 |
| 2017-06-22 | $15.92 | $16.04 | $15.66 | $15.68 | $13.50 | 2,241,290 |
| 2017-06-21 | $16.20 | $16.29 | $15.88 | $15.99 | $13.77 | 2,628,700 |
| 2017-06-20 | $16.44 | $16.44 | $16.15 | $16.16 | $13.91 | 2,017,320 |
| 2017-06-19 | $16.22 | $16.31 | $16.10 | $16.30 | $14.03 | 1,623,760 |
| 2017-06-16 | $16.39 | $16.42 | $16.08 | $16.22 | $13.96 | 2,874,300 |
| 2017-06-15 | $15.97 | $16.44 | $15.84 | $16.37 | $14.09 | 4,422,490 |
| 2017-06-14 | $15.82 | $16.07 | $15.82 | $15.97 | $13.75 | 2,877,770 |
| 2017-06-13 | $15.75 | $15.94 | $15.50 | $15.82 | $13.62 | 2,522,190 |
| 2017-06-12 | $16.30 | $16.30 | $16.02 | $16.08 | $13.59 | 2,870,140 |
| 2017-06-09 | $16.02 | $16.35 | $16.02 | $16.34 | $13.80 | 3,538,830 |
| 2017-06-08 | $16.16 | $16.28 | $16.02 | $16.06 | $13.57 | 2,877,650 |
| 2017-06-07 | $15.77 | $16.20 | $15.75 | $16.19 | $13.68 | 4,183,620 |
| 2017-06-06 | $15.79 | $15.82 | $15.65 | $15.75 | $13.31 | 1,387,670 |
| 2017-06-05 | $15.74 | $15.90 | $15.71 | $15.79 | $13.34 | 2,790,880 |
| 2017-06-02 | $15.63 | $16.14 | $15.63 | $15.73 | $13.29 | 4,379,950 |
| 2017-06-01 | $15.63 | $15.90 | $15.22 | $15.62 | $13.20 | 3,185,040 |
| 2017-05-31 | $16.06 | $16.30 | $15.71 | $15.74 | $13.30 | 2,997,520 |
| 2017-05-30 | $15.81 | $15.81 | $15.81 | $15.81 | $13.36 | 0 |
| 2017-05-29 | $15.81 | $15.81 | $15.81 | $15.81 | $13.36 | 0 |
| 2017-05-26 | $15.92 | $15.97 | $15.75 | $15.81 | $13.36 | 2,086,100 |
| 2017-05-25 | $15.59 | $16.19 | $15.52 | $15.92 | $13.45 | 3,836,760 |
| 2017-05-24 | $15.38 | $15.96 | $15.11 | $15.63 | $13.20 | 2,214,740 |
| 2017-05-23 | $15.39 | $16.08 | $15.37 | $15.45 | $13.05 | 2,452,840 |
| 2017-05-22 | $16.39 | $16.39 | $15.68 | $15.72 | $13.28 | 2,545,000 |
| 2017-05-19 | $16.50 | $16.58 | $16.30 | $16.39 | $13.85 | 1,493,200 |
| 2017-05-18 | $16.75 | $16.75 | $16.46 | $16.50 | $13.94 | 2,068,400 |
| 2017-05-17 | $16.63 | $16.92 | $16.58 | $16.77 | $14.17 | 2,979,680 |
| 2017-05-16 | $16.43 | $16.75 | $16.03 | $16.71 | $14.12 | 2,882,670 |
| 2017-05-15 | $16.48 | $16.65 | $16.42 | $16.43 | $13.88 | 1,923,870 |
| 2017-05-12 | $16.41 | $16.54 | $16.20 | $16.48 | $13.92 | 2,425,010 |
| 2017-05-11 | $16.09 | $16.50 | $15.80 | $16.48 | $13.92 | 2,544,300 |
| 2017-05-10 | $16.30 | $16.66 | $16.16 | $16.19 | $13.68 | 2,495,830 |
| 2017-05-09 | $16.00 | $16.43 | $15.98 | $16.41 | $13.86 | 1,873,280 |
| 2017-05-08 | $16.33 | $16.47 | $16.10 | $16.13 | $13.63 | 2,156,600 |
| 2017-05-05 | $16.78 | $16.78 | $16.31 | $16.33 | $13.80 | 2,701,900 |
| 2017-05-04 | $16.39 | $16.95 | $16.35 | $16.78 | $14.18 | 4,671,270 |
| 2017-05-03 | $16.32 | $16.55 | $16.22 | $16.48 | $13.92 | 4,229,680 |
| 2017-05-02 | $17.53 | $17.55 | $16.30 | $16.52 | $13.96 | 4,691,090 |
| 2017-05-01 | $17.47 | $17.47 | $17.47 | $17.47 | $14.76 | 0 |
| 2017-04-28 | $17.35 | $17.57 | $17.21 | $17.47 | $14.76 | 2,496,000 |
| 2017-04-27 | $17.60 | $17.60 | $16.76 | $17.41 | $14.71 | 4,847,250 |
| 2017-04-26 | $17.35 | $17.64 | $17.30 | $17.45 | $14.74 | 2,992,500 |
| 2017-04-25 | $17.70 | $17.97 | $17.37 | $17.38 | $14.68 | 1,938,520 |
| 2017-04-24 | $18.97 | $19.00 | $17.61 | $17.74 | $14.99 | 2,315,120 |
| 2017-04-21 | $18.95 | $19.16 | $18.85 | $19.01 | $16.06 | 884,900 |
| 2017-04-20 | $19.28 | $19.30 | $18.82 | $18.94 | $16.00 | 1,657,580 |
| 2017-04-19 | $18.98 | $19.30 | $18.76 | $19.17 | $16.20 | 2,425,890 |
| 2017-04-18 | $19.24 | $19.47 | $18.96 | $18.98 | $16.04 | 1,491,300 |
| 2017-04-17 | $20.11 | $20.20 | $19.00 | $19.23 | $16.25 | 3,740,030 |
| 2017-04-14 | $20.68 | $20.95 | $20.23 | $20.43 | $17.26 | 2,259,840 |
| 2017-04-13 | $22.51 | $22.51 | $20.50 | $20.68 | $17.47 | 5,537,040 |
| 2017-04-12 | $20.79 | $20.79 | $20.21 | $20.46 | $17.29 | 2,719,370 |
| 2017-04-11 | $21.03 | $21.15 | $20.18 | $20.82 | $17.59 | 5,823,920 |
| 2017-04-10 | $21.72 | $21.98 | $21.03 | $21.23 | $17.94 | 3,879,300 |
| 2017-04-07 | $21.64 | $22.10 | $21.49 | $21.88 | $18.49 | 4,243,380 |
| 2017-04-06 | $21.85 | $21.94 | $21.65 | $21.77 | $18.39 | 2,933,600 |
| 2017-04-05 | $21.75 | $21.99 | $21.45 | $21.92 | $18.52 | 3,022,380 |
| 2017-04-04 | $21.79 | $21.79 | $21.79 | $21.79 | $18.41 | 0 |
| 2017-04-03 | $21.79 | $21.79 | $21.79 | $21.79 | $18.41 | 0 |
| 2017-03-31 | $21.70 | $22.24 | $21.70 | $21.79 | $18.41 | 3,724,380 |
| 2017-03-30 | $22.41 | $22.62 | $21.38 | $22.00 | $18.59 | 10,428,620 |
| 2017-03-29 | $22.40 | $23.18 | $22.32 | $22.72 | $19.19 | 12,128,320 |
| 2017-03-28 | $22.30 | $22.64 | $22.23 | $22.54 | $19.04 | 6,048,310 |
| 2017-03-27 | $22.25 | $22.55 | $22.17 | $22.40 | $18.92 | 4,943,530 |
| 2017-03-24 | $22.39 | $22.50 | $22.15 | $22.31 | $18.85 | 4,020,510 |
| 2017-03-23 | $22.04 | $22.51 | $21.85 | $22.43 | $18.95 | 6,928,090 |
| 2017-03-22 | $22.25 | $22.25 | $21.57 | $22.06 | $18.64 | 5,361,610 |
| 2017-03-21 | $22.59 | $22.70 | $22.13 | $22.34 | $18.87 | 5,138,400 |
| 2017-03-20 | $22.62 | $22.78 | $22.41 | $22.64 | $19.13 | 5,933,240 |
| 2017-03-17 | $23.01 | $23.40 | $22.65 | $22.77 | $19.24 | 10,531,510 |
| 2017-03-16 | $22.22 | $23.20 | $22.21 | $23.14 | $19.55 | 12,608,580 |
| 2017-03-15 | $22.43 | $22.74 | $22.25 | $22.31 | $18.85 | 5,821,660 |
| 2017-03-14 | $22.25 | $22.42 | $22.08 | $22.40 | $18.92 | 6,916,160 |
| 2017-03-13 | $22.14 | $22.25 | $21.76 | $22.14 | $18.70 | 4,328,160 |
| 2017-03-10 | $22.17 | $22.46 | $21.91 | $22.27 | $18.81 | 6,067,290 |
| 2017-03-09 | $22.03 | $22.28 | $21.91 | $22.17 | $18.73 | 5,589,730 |
| 2017-03-08 | $22.49 | $22.50 | $21.89 | $22.13 | $18.70 | 8,517,050 |
| 2017-03-07 | $21.41 | $22.50 | $21.35 | $22.49 | $19.00 | 13,320,310 |
| 2017-03-06 | $21.22 | $21.43 | $21.08 | $21.42 | $18.10 | 3,743,810 |
| 2017-03-03 | $21.38 | $21.38 | $21.07 | $21.18 | $17.89 | 2,973,970 |
| 2017-03-02 | $21.45 | $21.63 | $21.29 | $21.42 | $18.10 | 4,448,410 |
| 2017-03-01 | $21.09 | $21.78 | $21.09 | $21.59 | $18.24 | 9,477,680 |
| 2017-02-28 | $20.93 | $21.17 | $20.92 | $21.12 | $17.84 | 2,416,200 |
| 2017-02-27 | $21.30 | $21.37 | $21.01 | $21.03 | $17.77 | 3,248,600 |
| 2017-02-24 | $20.91 | $21.38 | $20.81 | $21.26 | $17.96 | 3,873,850 |
| 2017-02-23 | $21.02 | $21.10 | $20.77 | $20.98 | $17.72 | 2,860,150 |
| 2017-02-22 | $21.25 | $21.26 | $20.88 | $21.01 | $17.75 | 3,615,540 |
| 2017-02-21 | $21.26 | $21.39 | $21.12 | $21.28 | $17.98 | 3,733,010 |
| 2017-02-20 | $21.28 | $21.70 | $20.92 | $21.26 | $17.96 | 5,074,740 |
| 2017-02-17 | $21.08 | $21.82 | $20.95 | $21.33 | $18.02 | 6,401,500 |
| 2017-02-16 | $21.07 | $21.15 | $20.80 | $21.06 | $17.79 | 3,969,100 |
| 2017-02-15 | $21.18 | $21.59 | $20.96 | $21.23 | $17.94 | 6,151,340 |
| 2017-02-14 | $21.10 | $21.22 | $20.92 | $21.12 | $17.84 | 2,987,650 |
| 2017-02-13 | $20.61 | $21.16 | $20.54 | $21.07 | $17.80 | 4,560,300 |
| 2017-02-10 | $20.75 | $20.92 | $20.55 | $20.64 | $17.44 | 2,710,100 |
| 2017-02-09 | $20.75 | $21.17 | $20.67 | $20.83 | $17.60 | 4,271,970 |
| 2017-02-08 | $20.40 | $20.88 | $20.22 | $20.75 | $17.53 | 3,641,100 |
| 2017-02-07 | $20.47 | $20.66 | $20.35 | $20.46 | $17.29 | 2,342,510 |
| 2017-02-06 | $20.13 | $20.60 | $20.13 | $20.54 | $17.35 | 2,788,590 |
| 2017-02-03 | $20.21 | $20.24 | $19.90 | $20.13 | $17.01 | 1,158,710 |
| 2017-02-02 | $20.12 | $20.12 | $20.12 | $20.12 | $17.00 | 0 |
| 2017-02-01 | $20.12 | $20.12 | $20.12 | $20.12 | $17.00 | 0 |
| 2017-01-31 | $20.12 | $20.12 | $20.12 | $20.12 | $17.00 | 0 |
| 2017-01-30 | $20.12 | $20.12 | $20.12 | $20.12 | $17.00 | 0 |
| 2017-01-27 | $20.12 | $20.12 | $20.12 | $20.12 | $17.00 | 0 |
| 2017-01-26 | $20.11 | $20.27 | $20.01 | $20.12 | $17.00 | 1,337,700 |
| 2017-01-25 | $19.98 | $20.25 | $19.81 | $20.11 | $16.99 | 1,576,140 |
| 2017-01-24 | $20.55 | $20.55 | $19.85 | $19.97 | $16.87 | 2,075,550 |
| 2017-01-23 | $20.43 | $20.66 | $20.38 | $20.52 | $17.34 | 2,347,110 |
| 2017-01-20 | $20.01 | $20.73 | $19.98 | $20.51 | $17.33 | 3,349,460 |
| 2017-01-19 | $20.19 | $20.80 | $19.65 | $20.33 | $17.18 | 4,042,570 |
| 2017-01-18 | $20.56 | $20.75 | $20.12 | $20.19 | $17.06 | 3,138,300 |
| 2017-01-17 | $20.75 | $21.20 | $20.26 | $20.92 | $17.67 | 6,666,400 |
| 2017-01-16 | $20.00 | $20.79 | $19.41 | $20.69 | $17.48 | 9,054,680 |
| 2017-01-13 | $19.55 | $20.28 | $18.61 | $20.21 | $17.07 | 6,184,250 |
| 2017-01-12 | $20.22 | $20.46 | $19.50 | $19.59 | $16.55 | 3,666,070 |
| 2017-01-11 | $21.00 | $21.00 | $20.19 | $20.22 | $17.08 | 3,563,830 |
| 2017-01-10 | $21.02 | $21.60 | $20.90 | $21.10 | $17.83 | 3,239,710 |
| 2017-01-09 | $21.30 | $21.45 | $20.79 | $21.04 | $17.78 | 3,308,530 |
| 2017-01-06 | $22.26 | $22.38 | $21.40 | $21.46 | $18.13 | 4,290,110 |
| 2017-01-05 | $22.54 | $22.65 | $22.30 | $22.32 | $18.86 | 2,241,150 |
| 2017-01-04 | $22.40 | $22.55 | $22.25 | $22.54 | $19.04 | 2,410,210 |
| 2017-01-03 | $22.30 | $22.40 | $22.18 | $22.37 | $18.90 | 1,895,040 |
| 2017-01-02 | $22.23 | $22.23 | $22.23 | $22.23 | $18.78 | 0 |
| 2016-12-30 | $22.44 | $22.69 | $22.16 | $22.23 | $18.78 | 1,872,920 |
| 2016-12-29 | $22.73 | $22.74 | $22.24 | $22.35 | $18.88 | 1,926,630 |
| 2016-12-28 | $23.15 | $23.37 | $23.03 | $23.09 | $19.26 | 1,818,880 |
| 2016-12-27 | $23.15 | $23.43 | $23.06 | $23.18 | $19.33 | 2,083,080 |
| 2016-12-26 | $22.82 | $23.26 | $22.01 | $23.25 | $19.39 | 2,981,330 |
| 2016-12-23 | $23.79 | $23.79 | $22.96 | $22.99 | $19.17 | 3,286,350 |
| 2016-12-22 | $23.85 | $23.85 | $23.49 | $23.63 | $19.71 | 2,711,150 |
| 2016-12-21 | $23.45 | $23.72 | $23.40 | $23.70 | $19.77 | 3,160,010 |
| 2016-12-20 | $23.36 | $23.53 | $23.14 | $23.45 | $19.56 | 2,312,960 |
| 2016-12-19 | $23.60 | $23.76 | $23.27 | $23.36 | $19.48 | 2,453,530 |
| 2016-12-16 | $23.10 | $23.68 | $23.10 | $23.66 | $19.73 | 3,432,560 |
| 2016-12-15 | $22.93 | $23.52 | $22.80 | $23.20 | $19.35 | 3,460,060 |
| 2016-12-14 | $23.37 | $23.46 | $22.91 | $22.93 | $19.12 | 3,470,690 |
| 2016-12-13 | $22.90 | $23.80 | $22.90 | $23.37 | $19.49 | 4,488,130 |
| 2016-12-12 | $25.78 | $25.78 | $23.25 | $23.42 | $19.53 | 6,453,280 |
| 2016-12-09 | $26.08 | $26.15 | $25.60 | $25.62 | $21.37 | 3,302,990 |
| 2016-12-08 | $26.55 | $26.55 | $26.00 | $26.02 | $21.70 | 3,213,270 |
| 2016-12-07 | $26.29 | $26.60 | $26.06 | $26.58 | $22.17 | 3,732,250 |
| 2016-12-06 | $25.98 | $26.37 | $25.90 | $26.09 | $21.76 | 3,097,210 |
| 2016-12-05 | $25.90 | $26.47 | $25.51 | $25.79 | $21.51 | 3,381,940 |
| 2016-12-02 | $27.23 | $27.23 | $26.22 | $26.23 | $21.88 | 5,841,640 |
| 2016-12-01 | $26.63 | $27.24 | $26.55 | $27.21 | $22.69 | 5,272,890 |
| 2016-11-30 | $26.80 | $27.02 | $26.26 | $26.63 | $22.21 | 4,576,770 |
| 2016-11-29 | $26.86 | $27.97 | $26.86 | $27.01 | $22.53 | 8,261,810 |
| 2016-11-28 | $26.99 | $27.24 | $26.62 | $26.74 | $22.30 | 5,091,580 |
| 2016-11-25 | $27.30 | $27.40 | $25.90 | $27.05 | $22.56 | 8,426,870 |
| 2016-11-24 | $28.05 | $28.25 | $27.08 | $27.29 | $22.76 | 8,213,550 |
| 2016-11-23 | $29.30 | $29.38 | $27.98 | $28.08 | $23.42 | 10,399,780 |
| 2016-11-22 | $29.28 | $29.70 | $29.00 | $29.17 | $24.33 | 9,262,130 |
| 2016-11-21 | $28.50 | $29.66 | $28.40 | $29.35 | $24.48 | 10,998,310 |
| 2016-11-18 | $28.99 | $29.66 | $28.60 | $28.72 | $23.95 | 8,701,470 |
| 2016-11-17 | $29.05 | $29.73 | $28.92 | $28.99 | $24.18 | 8,097,380 |
| 2016-11-16 | $30.08 | $30.38 | $29.25 | $29.49 | $24.60 | 13,560,320 |
| 2016-11-15 | $30.23 | $31.48 | $30.03 | $30.68 | $25.59 | 18,055,980 |
| 2016-11-14 | $29.65 | $30.78 | $28.80 | $30.76 | $25.65 | 20,884,170 |
| 2016-11-11 | $30.90 | $32.98 | $30.26 | $30.29 | $25.26 | 39,240,100 |
| 2016-11-10 | $28.18 | $30.57 | $27.94 | $30.57 | $25.50 | 33,808,560 |
| 2016-11-09 | $28.59 | $28.59 | $27.06 | $27.79 | $23.18 | 15,472,910 |
| 2016-11-08 | $28.37 | $28.84 | $27.85 | $28.59 | $23.84 | 14,662,240 |
| 2016-11-07 | $28.86 | $28.86 | $27.88 | $28.37 | $23.66 | 15,787,110 |
| 2016-11-04 | $27.20 | $29.09 | $27.09 | $28.76 | $23.99 | 25,086,240 |
| 2016-11-03 | $27.06 | $27.50 | $26.86 | $26.93 | $22.46 | 12,088,720 |
| 2016-11-02 | $27.51 | $27.95 | $27.01 | $27.43 | $22.88 | 12,805,180 |
| 2016-11-01 | $27.15 | $28.26 | $27.12 | $27.79 | $23.18 | 15,588,150 |
| 2016-10-31 | $27.50 | $27.59 | $26.86 | $27.28 | $22.75 | 0 |
| 2016-10-28 | $27.01 | $28.88 | $26.60 | $28.01 | $23.36 | 29,673,460 |
| 2016-10-27 | $25.49 | $27.58 | $25.40 | $27.17 | $22.66 | 21,672,380 |
| 2016-10-26 | $25.88 | $26.17 | $25.45 | $25.53 | $21.29 | 9,541,260 |
| 2016-10-25 | $25.48 | $26.72 | $25.30 | $26.11 | $21.78 | 20,337,830 |
| 2016-10-24 | $24.26 | $25.58 | $24.03 | $25.44 | $21.22 | 14,352,180 |
| 2016-10-21 | $25.22 | $25.27 | $23.89 | $24.38 | $20.33 | 15,347,130 |
| 2016-10-20 | $25.30 | $25.42 | $25.01 | $25.09 | $20.93 | 4,507,610 |
| 2016-10-19 | $25.54 | $25.62 | $25.17 | $25.30 | $21.10 | 5,469,630 |
| 2016-10-18 | $25.02 | $25.58 | $24.98 | $25.51 | $21.28 | 7,504,630 |
| 2016-10-17 | $24.80 | $25.76 | $24.67 | $25.25 | $21.06 | 9,717,630 |
| 2016-10-14 | $24.85 | $25.07 | $24.58 | $24.79 | $20.68 | 4,844,580 |
| 2016-10-13 | $25.44 | $25.58 | $24.97 | $25.08 | $20.92 | 5,967,120 |
| 2016-10-12 | $25.17 | $25.75 | $24.96 | $25.43 | $21.21 | 8,932,700 |
| 2016-10-11 | $24.70 | $25.36 | $24.56 | $25.32 | $21.12 | 9,277,590 |
| 2016-10-10 | $24.19 | $24.74 | $23.90 | $24.70 | $20.60 | 5,936,360 |
| 2016-10-07 | $23.90 | $23.90 | $23.90 | $23.90 | $19.93 | 0 |
| 2016-10-06 | $23.90 | $23.90 | $23.90 | $23.90 | $19.93 | 0 |
| 2016-10-05 | $23.90 | $23.90 | $23.90 | $23.90 | $19.93 | 0 |
| 2016-10-04 | $23.90 | $23.90 | $23.90 | $23.90 | $19.93 | 0 |
| 2016-10-03 | $23.90 | $23.90 | $23.90 | $23.90 | $19.93 | 0 |
| 2016-09-30 | $24.30 | $24.45 | $23.82 | $23.90 | $19.93 | 5,579,450 |
| 2016-09-29 | $24.40 | $24.88 | $24.30 | $24.37 | $20.32 | 6,383,500 |
| 2016-09-28 | $24.61 | $24.95 | $24.28 | $24.40 | $20.35 | 5,397,840 |
| 2016-09-27 | $24.59 | $24.67 | $24.17 | $24.64 | $20.55 | 5,456,210 |
| 2016-09-26 | $26.00 | $26.00 | $24.23 | $24.33 | $20.29 | 9,222,360 |
| 2016-09-23 | $27.18 | $27.24 | $26.09 | $26.11 | $21.78 | 6,675,010 |
| 2016-09-22 | $27.33 | $27.56 | $27.02 | $27.07 | $22.58 | 5,267,800 |
| 2016-09-21 | $26.33 | $27.68 | $26.33 | $27.12 | $22.62 | 6,297,210 |
| 2016-09-20 | $27.20 | $27.88 | $27.08 | $27.31 | $22.78 | 6,472,370 |
| 2016-09-19 | $26.87 | $27.97 | $26.87 | $27.43 | $22.88 | 7,605,970 |
| 2016-09-16 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2016-09-15 | $26.85 | $26.85 | $26.85 | $26.85 | $22.39 | 0 |
| 2016-09-14 | $27.00 | $27.37 | $26.63 | $26.85 | $22.39 | 5,601,170 |
| 2016-09-13 | $27.60 | $27.78 | $26.93 | $27.23 | $22.71 | 7,624,100 |
| 2016-09-12 | $27.65 | $28.38 | $27.18 | $27.38 | $22.84 | 7,383,310 |
| 2016-09-09 | $28.61 | $28.99 | $28.39 | $28.41 | $23.69 | 7,309,930 |
| 2016-09-08 | $29.00 | $29.38 | $28.69 | $29.04 | $24.22 | 8,061,820 |
| 2016-09-07 | $29.60 | $29.80 | $28.85 | $28.88 | $24.09 | 12,348,300 |
| 2016-09-06 | $29.46 | $29.97 | $29.19 | $29.85 | $24.90 | 10,669,960 |
| 2016-09-05 | $30.99 | $31.09 | $29.50 | $29.60 | $24.69 | 14,528,490 |
| 2016-09-02 | $31.13 | $31.80 | $30.67 | $30.93 | $25.80 | 14,711,690 |
| 2016-09-01 | $31.96 | $33.32 | $31.56 | $31.90 | $26.61 | 23,481,210 |
| 2016-08-31 | $31.50 | $32.81 | $30.11 | $31.87 | $26.58 | 24,935,220 |
| 2016-08-30 | $34.17 | $34.50 | $31.32 | $31.86 | $26.57 | 31,619,500 |
| 2016-08-29 | $33.50 | $35.88 | $33.01 | $34.75 | $28.98 | 35,374,120 |
| 2016-08-26 | $34.08 | $35.29 | $33.00 | $33.90 | $28.27 | 35,843,060 |
| 2016-08-25 | $35.42 | $35.42 | $33.58 | $35.42 | $29.54 | 52,667,750 |
| 2016-08-24 | $32.20 | $32.20 | $32.20 | $32.20 | $26.86 | 185,510 |
| 2016-08-23 | $29.27 | $29.27 | $29.27 | $29.27 | $24.41 | 464,020 |
| 2016-08-22 | $26.61 | $26.61 | $26.61 | $26.61 | $22.19 | 467,830 |
| 2016-08-19 | $24.19 | $24.19 | $24.19 | $24.19 | $20.17 | 125,260 |
| 2016-08-18 | $21.99 | $21.99 | $21.99 | $21.99 | $18.34 | 127,680 |
| 2016-08-17 | $19.99 | $19.99 | $19.99 | $19.99 | $16.67 | 100,600 |
| 2016-08-16 | $18.17 | $18.17 | $18.17 | $18.17 | $15.15 | 77,020 |
| 2016-08-15 | $16.52 | $16.52 | $16.52 | $16.52 | $13.78 | 76,560 |
| 2016-08-12 | $15.02 | $15.02 | $15.02 | $15.02 | $12.53 | 43,920 |
| 2016-08-11 | $13.65 | $13.65 | $13.65 | $13.65 | $11.38 | 24,920 |
| 2016-08-10 | $12.41 | $12.41 | $12.41 | $12.41 | $10.35 | 20,600 |
| 2016-08-09 | $11.28 | $11.28 | $11.28 | $11.28 | $9.41 | 11,310 |
| 2016-08-08 | $10.25 | $10.25 | $10.25 | $10.25 | $8.55 | 58,890 |
Xinhua Winshare Publishing and Media Company Ltd (601811) News Headlines
Recent Xinhua Winshare Publishing and Media Company Ltd (601811) News
Similar Companies to Xinhua Winshare Publishing and Media Company Ltd (601811) 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 | -- | -- | -- |