Southern Publishing and Media Company Ltd (601900) Exchange: SHG
Data as of July 11, 2025
$15.69 ($0.07) 0.45%
Southern Publishing and Media Company Ltd - Daily Information
Click for more stock information on Southern Publishing and Media Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.62 |
| Previous Close | $15.69 |
| High | $15.74 |
| Low | $15.51 |
| Adjusted Open | $15.62 |
| Previous Adjusted Close | $15.69 |
| Adjusted High | $15.74 |
| Adjusted Low | $15.51 |
About Southern Publishing and Media Company Ltd (601900)
Invest in Southern Publishing and Media Company Ltd (601900)
Historical Stock Data for Southern Publishing and Media Company Ltd (601900)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $15.62 | $15.74 | $15.51 | $15.69 | $15.69 | 5,395,230 |
| 2025-06-26 | $15.59 | $15.74 | $15.45 | $15.62 | $15.62 | 5,900,620 |
| 2025-06-25 | $15.62 | $15.64 | $15.35 | $15.61 | $15.61 | 5,566,390 |
| 2025-06-24 | $15.31 | $15.60 | $15.28 | $15.55 | $15.55 | 5,955,390 |
| 2025-06-23 | $15.42 | $15.54 | $15.25 | $15.26 | $15.26 | 6,120,320 |
| 2025-06-20 | $15.58 | $15.63 | $15.37 | $15.52 | $15.52 | 4,225,610 |
| 2025-06-19 | $15.52 | $15.69 | $15.44 | $15.59 | $15.59 | 4,796,130 |
| 2025-06-18 | $15.58 | $15.64 | $15.39 | $15.57 | $15.57 | 3,742,290 |
| 2025-06-17 | $15.86 | $15.89 | $15.46 | $15.56 | $15.56 | 7,215,080 |
| 2025-06-13 | $16.35 | $16.43 | $15.85 | $15.89 | $15.89 | 6,373,700 |
| 2025-06-12 | $16.26 | $16.53 | $16.17 | $16.41 | $16.41 | 5,657,200 |
| 2025-06-11 | $16.30 | $16.49 | $16.05 | $16.26 | $16.26 | 7,024,360 |
| 2025-06-10 | $16.29 | $16.42 | $16.14 | $16.32 | $16.32 | 6,133,250 |
| 2025-06-09 | $15.97 | $16.32 | $15.92 | $16.23 | $16.23 | 7,284,500 |
| 2025-06-06 | $16.00 | $16.05 | $15.90 | $15.95 | $15.95 | 3,893,950 |
| 2025-06-05 | $15.80 | $16.05 | $15.80 | $16.00 | $16.00 | 5,632,240 |
| 2025-06-04 | $16.16 | $16.16 | $15.78 | $15.84 | $15.84 | 9,275,430 |
| 2025-06-03 | $15.88 | $16.15 | $15.75 | $16.11 | $16.11 | 7,300,530 |
| 2025-05-30 | $16.05 | $16.11 | $15.74 | $15.79 | $15.79 | 7,373,100 |
| 2025-05-29 | $16.02 | $16.12 | $15.93 | $16.07 | $16.07 | 7,414,020 |
| 2025-05-28 | $16.15 | $16.20 | $15.98 | $16.01 | $16.01 | 5,033,280 |
| 2025-05-27 | $16.50 | $16.64 | $16.03 | $16.15 | $16.15 | 9,128,850 |
| 2025-05-26 | $16.52 | $16.85 | $16.43 | $16.66 | $16.66 | 13,650,250 |
| 2025-05-23 | $16.69 | $16.76 | $16.38 | $16.38 | $16.38 | 4,127,600 |
| 2025-05-22 | $16.96 | $17.05 | $16.60 | $16.69 | $16.69 | 5,154,000 |
| 2025-05-21 | $16.91 | $17.07 | $16.79 | $16.98 | $16.98 | 5,645,990 |
| 2025-05-20 | $17.11 | $17.47 | $16.93 | $16.99 | $16.99 | 7,269,600 |
| 2025-05-19 | $17.01 | $17.16 | $16.78 | $17.11 | $17.11 | 3,974,650 |
| 2025-05-16 | $17.00 | $17.12 | $16.87 | $17.01 | $17.01 | 3,696,700 |
| 2025-05-15 | $17.19 | $17.46 | $16.98 | $17.05 | $17.05 | 5,711,600 |
| 2025-05-14 | $17.41 | $17.48 | $17.03 | $17.27 | $17.27 | 5,848,460 |
| 2025-05-13 | $17.00 | $17.42 | $16.83 | $17.42 | $17.42 | 10,636,520 |
| 2025-05-12 | $17.15 | $17.20 | $16.81 | $16.93 | $16.93 | 6,348,410 |
| 2025-05-09 | $17.30 | $17.34 | $16.87 | $17.02 | $17.02 | 7,683,250 |
| 2025-05-08 | $17.32 | $17.32 | $17.10 | $17.30 | $17.30 | 7,953,200 |
| 2025-05-07 | $17.55 | $17.62 | $17.09 | $17.28 | $17.28 | 12,286,700 |
| 2025-05-06 | $16.50 | $17.98 | $16.42 | $17.61 | $17.61 | 21,432,660 |
| 2025-04-30 | $16.66 | $16.76 | $16.39 | $16.49 | $16.49 | 10,080,000 |
| 2025-04-29 | $16.62 | $16.84 | $16.52 | $16.64 | $16.64 | 13,174,800 |
| 2025-04-28 | $16.15 | $17.36 | $16.10 | $16.70 | $16.70 | 28,767,750 |
| 2025-04-25 | $15.90 | $16.00 | $15.58 | $15.79 | $15.79 | 6,084,580 |
| 2025-04-24 | $15.61 | $16.24 | $15.27 | $15.96 | $15.96 | 10,846,100 |
| 2025-04-23 | $15.70 | $16.17 | $15.55 | $15.63 | $15.63 | 6,671,530 |
| 2025-04-22 | $15.99 | $16.19 | $15.36 | $15.82 | $15.82 | 10,480,400 |
| 2025-04-21 | $15.30 | $16.31 | $15.30 | $15.91 | $15.91 | 14,408,700 |
| 2025-04-18 | $15.40 | $15.60 | $15.15 | $15.40 | $15.40 | 4,714,200 |
| 2025-04-17 | $15.85 | $15.89 | $15.42 | $15.46 | $15.46 | 9,153,300 |
| 2025-04-16 | $15.55 | $16.49 | $15.55 | $16.03 | $16.03 | 9,922,400 |
| 2025-04-15 | $15.80 | $15.98 | $15.38 | $15.72 | $15.72 | 6,894,480 |
| 2025-04-14 | $15.82 | $15.95 | $15.48 | $15.80 | $15.80 | 6,445,930 |
| 2025-04-11 | $15.86 | $16.09 | $15.67 | $15.74 | $15.74 | 6,646,530 |
| 2025-04-10 | $15.95 | $16.45 | $15.88 | $15.94 | $15.94 | 8,116,250 |
| 2025-04-09 | $15.78 | $16.23 | $15.02 | $15.99 | $15.99 | 13,300,320 |
| 2025-04-08 | $15.05 | $16.16 | $15.00 | $15.80 | $15.80 | 13,472,200 |
| 2025-04-07 | $15.90 | $16.32 | $14.79 | $14.98 | $14.98 | 15,612,660 |
| 2025-04-03 | $15.70 | $16.45 | $15.70 | $16.43 | $16.43 | 11,503,570 |
| 2025-04-02 | $15.70 | $15.95 | $15.59 | $15.90 | $15.90 | 5,349,100 |
| 2025-04-01 | $15.85 | $16.04 | $15.68 | $15.72 | $15.72 | 6,613,130 |
| 2025-03-31 | $15.97 | $16.20 | $15.69 | $15.83 | $15.83 | 8,226,980 |
| 2025-03-28 | $15.78 | $16.28 | $15.69 | $15.99 | $15.99 | 15,118,720 |
| 2025-03-27 | $15.80 | $16.03 | $15.65 | $15.80 | $15.80 | 6,714,680 |
| 2025-03-26 | $15.29 | $16.02 | $15.25 | $15.88 | $15.88 | 12,924,140 |
| 2025-03-25 | $15.58 | $15.86 | $15.32 | $15.38 | $15.38 | 7,052,300 |
| 2025-03-24 | $15.00 | $15.75 | $15.00 | $15.60 | $15.60 | 18,142,200 |
| 2025-03-21 | $14.73 | $15.18 | $14.65 | $15.11 | $15.11 | 9,301,750 |
| 2025-03-20 | $14.97 | $15.01 | $14.73 | $14.74 | $14.74 | 5,647,590 |
| 2025-03-19 | $15.30 | $15.30 | $14.94 | $14.98 | $14.98 | 5,511,000 |
| 2025-03-18 | $15.61 | $15.66 | $15.21 | $15.30 | $15.30 | 8,964,590 |
| 2025-03-17 | $15.60 | $15.83 | $15.38 | $15.66 | $15.66 | 10,348,830 |
| 2025-03-14 | $15.25 | $15.50 | $15.16 | $15.45 | $15.45 | 8,162,100 |
| 2025-03-13 | $15.56 | $15.63 | $15.10 | $15.25 | $15.25 | 8,171,080 |
| 2025-03-12 | $15.90 | $16.05 | $15.55 | $15.56 | $15.56 | 12,023,000 |
| 2025-03-11 | $15.04 | $15.87 | $15.03 | $15.84 | $15.84 | 19,727,300 |
| 2025-03-10 | $14.80 | $15.68 | $14.76 | $15.33 | $15.33 | 22,778,670 |
| 2025-03-07 | $14.37 | $15.00 | $14.32 | $14.84 | $14.84 | 24,582,830 |
| 2025-03-06 | $14.29 | $14.43 | $14.10 | $14.32 | $14.32 | 11,089,350 |
| 2025-03-05 | $14.28 | $14.33 | $14.11 | $14.20 | $14.20 | 4,851,450 |
| 2025-03-04 | $14.08 | $14.38 | $14.02 | $14.31 | $14.31 | 5,989,040 |
| 2025-03-03 | $14.53 | $14.54 | $13.99 | $14.09 | $14.09 | 11,852,010 |
| 2025-02-28 | $14.82 | $14.82 | $14.37 | $14.47 | $14.47 | 7,968,500 |
| 2025-02-27 | $14.85 | $14.99 | $14.72 | $14.83 | $14.83 | 11,252,180 |
| 2025-02-26 | $14.81 | $14.89 | $14.67 | $14.82 | $14.82 | 7,655,060 |
| 2025-02-25 | $14.80 | $14.91 | $14.46 | $14.73 | $14.73 | 12,273,330 |
| 2025-02-24 | $14.89 | $14.97 | $14.60 | $14.89 | $14.89 | 12,847,840 |
| 2025-02-20 | $15.01 | $15.18 | $14.75 | $14.89 | $14.89 | 12,942,650 |
| 2025-02-19 | $15.15 | $15.19 | $14.90 | $14.98 | $14.98 | 12,859,510 |
| 2025-02-18 | $15.63 | $15.64 | $15.08 | $15.18 | $15.18 | 8,760,500 |
| 2025-02-17 | $16.15 | $16.24 | $15.53 | $15.61 | $15.61 | 13,868,590 |
| 2025-02-14 | $15.64 | $15.86 | $15.31 | $15.80 | $15.80 | 9,282,570 |
| 2025-02-13 | $15.93 | $16.03 | $15.58 | $15.65 | $15.65 | 10,649,310 |
| 2025-02-12 | $15.96 | $16.20 | $15.81 | $15.91 | $15.91 | 8,669,600 |
| 2025-02-11 | $15.94 | $16.26 | $15.81 | $16.04 | $16.04 | 9,802,710 |
| 2025-02-10 | $16.40 | $16.47 | $15.80 | $15.99 | $15.99 | 13,987,430 |
| 2025-02-07 | $16.38 | $16.46 | $16.05 | $16.35 | $16.35 | 15,181,960 |
| 2025-02-06 | $16.80 | $16.92 | $16.08 | $16.44 | $16.44 | 15,237,700 |
| 2025-02-05 | $16.28 | $17.35 | $16.28 | $16.81 | $16.81 | 27,160,670 |
| 2025-01-27 | $15.80 | $16.35 | $15.70 | $16.12 | $16.12 | 9,742,000 |
| 2025-01-24 | $15.37 | $15.77 | $15.28 | $15.68 | $15.68 | 9,235,410 |
| 2025-01-23 | $15.20 | $15.60 | $15.20 | $15.37 | $15.37 | 7,338,600 |
| 2025-01-22 | $14.95 | $15.48 | $14.81 | $15.20 | $15.20 | 7,364,100 |
| 2025-01-21 | $15.03 | $15.06 | $14.82 | $14.98 | $14.98 | 3,250,200 |
| 2025-01-20 | $14.67 | $15.17 | $14.67 | $14.98 | $14.98 | 6,460,600 |
| 2025-01-17 | $14.38 | $14.68 | $14.23 | $14.58 | $14.58 | 4,826,420 |
| 2025-01-16 | $14.55 | $14.85 | $14.47 | $14.49 | $14.49 | 5,249,600 |
| 2025-01-15 | $14.50 | $14.58 | $14.40 | $14.51 | $14.51 | 5,197,500 |
| 2025-01-14 | $14.24 | $14.50 | $14.15 | $14.48 | $14.48 | 6,328,400 |
| 2025-01-13 | $14.23 | $14.66 | $14.08 | $14.19 | $14.19 | 7,781,000 |
| 2025-01-09 | $14.24 | $14.40 | $14.08 | $14.30 | $14.30 | 7,570,200 |
| 2025-01-08 | $14.16 | $14.60 | $13.99 | $14.38 | $14.38 | 8,534,300 |
| 2025-01-07 | $14.56 | $14.56 | $14.04 | $14.28 | $14.28 | 12,460,900 |
| 2025-01-06 | $14.90 | $15.18 | $14.20 | $14.60 | $14.60 | 15,184,800 |
| 2025-01-03 | $14.90 | $15.50 | $14.82 | $14.98 | $14.98 | 14,998,770 |
| 2025-01-02 | $15.10 | $15.40 | $14.79 | $15.00 | $15.00 | 10,800,500 |
| 2024-12-31 | $15.45 | $15.55 | $15.02 | $15.11 | $15.11 | 11,145,580 |
| 2024-12-30 | $15.35 | $15.85 | $15.13 | $15.48 | $15.48 | 12,249,890 |
| 2024-12-27 | $15.01 | $15.55 | $14.83 | $15.38 | $15.38 | 14,057,340 |
| 2024-12-26 | $14.84 | $15.34 | $14.84 | $15.05 | $15.05 | 14,028,830 |
| 2024-12-25 | $14.69 | $14.95 | $14.55 | $14.93 | $14.93 | 13,521,710 |
| 2024-12-24 | $14.58 | $15.11 | $14.48 | $14.78 | $14.78 | 14,986,560 |
| 2024-12-23 | $15.16 | $15.16 | $14.51 | $14.67 | $14.67 | 17,168,400 |
| 2024-12-20 | $15.00 | $15.20 | $14.76 | $15.17 | $15.17 | 15,457,300 |
| 2024-12-19 | $14.50 | $15.17 | $14.36 | $15.11 | $15.11 | 15,824,560 |
| 2024-12-18 | $14.90 | $15.03 | $14.59 | $14.68 | $14.68 | 15,296,390 |
| 2024-12-17 | $15.54 | $15.54 | $14.72 | $14.80 | $14.80 | 20,638,600 |
| 2024-12-16 | $15.80 | $15.82 | $15.20 | $15.65 | $15.65 | 19,368,900 |
| 2024-12-13 | $15.20 | $16.12 | $15.13 | $15.85 | $15.85 | 35,050,670 |
| 2024-12-12 | $15.68 | $15.68 | $15.00 | $15.33 | $15.33 | 21,630,120 |
| 2024-12-11 | $15.85 | $16.80 | $15.54 | $15.54 | $15.54 | 29,039,500 |
| 2024-12-10 | $16.05 | $16.40 | $15.59 | $15.99 | $15.99 | 20,062,400 |
| 2024-12-09 | $16.21 | $16.52 | $15.54 | $15.79 | $15.79 | 20,040,000 |
| 2024-12-06 | $15.10 | $16.21 | $14.82 | $16.02 | $16.02 | 27,609,520 |
| 2024-12-05 | $14.24 | $15.30 | $14.24 | $14.99 | $14.99 | 25,388,040 |
| 2024-12-04 | $14.58 | $14.59 | $14.13 | $14.22 | $14.22 | 13,834,820 |
| 2024-12-03 | $15.05 | $15.06 | $14.45 | $14.66 | $14.66 | 12,340,600 |
| 2024-12-02 | $15.08 | $15.24 | $14.93 | $15.04 | $15.04 | 10,740,300 |
| 2024-11-29 | $14.20 | $15.18 | $14.20 | $15.03 | $15.03 | 21,567,100 |
| 2024-11-28 | $14.51 | $14.80 | $14.23 | $14.28 | $14.28 | 14,049,500 |
| 2024-11-27 | $14.12 | $14.57 | $13.74 | $14.57 | $14.57 | 16,874,900 |
| 2024-11-26 | $14.29 | $15.24 | $14.00 | $14.24 | $14.24 | 19,899,890 |
| 2024-11-25 | $14.90 | $15.14 | $13.92 | $14.44 | $14.44 | 29,027,130 |
| 2024-11-22 | $15.09 | $16.20 | $14.80 | $14.91 | $14.91 | 35,324,300 |
| 2024-11-21 | $15.37 | $16.04 | $14.88 | $14.95 | $14.95 | 42,847,900 |
| 2024-11-20 | $14.57 | $15.92 | $14.57 | $15.40 | $15.40 | 36,516,740 |
| 2024-11-19 | $14.80 | $14.88 | $14.02 | $14.47 | $14.47 | 16,867,250 |
| 2024-11-18 | $15.50 | $15.68 | $14.23 | $14.73 | $14.73 | 28,371,010 |
| 2024-11-15 | $14.67 | $16.08 | $14.65 | $15.40 | $15.40 | 31,258,570 |
| 2024-11-14 | $15.40 | $15.54 | $14.62 | $14.67 | $14.67 | 23,132,630 |
| 2024-11-13 | $14.39 | $15.94 | $14.38 | $15.55 | $15.55 | 42,461,270 |
| 2024-11-12 | $14.68 | $15.09 | $14.30 | $14.49 | $14.49 | 12,924,360 |
| 2024-11-11 | $14.28 | $14.93 | $14.27 | $14.69 | $14.69 | 15,708,700 |
| 2024-11-08 | $14.25 | $14.69 | $14.20 | $14.39 | $14.39 | 14,066,820 |
| 2024-11-07 | $13.94 | $14.13 | $13.80 | $14.12 | $14.12 | 7,120,680 |
| 2024-11-06 | $14.14 | $14.28 | $13.91 | $14.00 | $14.00 | 10,372,880 |
| 2024-11-05 | $13.94 | $14.30 | $13.72 | $14.14 | $14.14 | 10,064,320 |
| 2024-11-04 | $13.69 | $14.02 | $13.69 | $13.94 | $13.94 | 5,948,900 |
| 2024-11-01 | $13.81 | $14.08 | $13.63 | $13.68 | $13.68 | 9,819,970 |
| 2024-10-31 | $14.06 | $14.09 | $13.65 | $13.92 | $13.92 | 10,752,320 |
| 2024-10-30 | $14.30 | $14.70 | $13.80 | $14.06 | $14.06 | 13,313,710 |
| 2024-10-29 | $14.96 | $15.21 | $14.17 | $14.22 | $14.22 | 11,993,190 |
| 2024-10-28 | $14.53 | $14.98 | $14.41 | $14.82 | $14.82 | 10,368,380 |
| 2024-10-25 | $14.45 | $14.65 | $14.20 | $14.53 | $14.53 | 10,296,560 |
| 2024-10-24 | $14.26 | $14.48 | $14.10 | $14.40 | $14.40 | 6,349,000 |
| 2024-10-23 | $14.70 | $14.87 | $14.28 | $14.39 | $14.39 | 14,184,230 |
| 2024-10-22 | $14.28 | $15.10 | $14.28 | $14.70 | $14.70 | 21,250,060 |
| 2024-10-21 | $14.18 | $14.80 | $14.02 | $14.43 | $14.43 | 17,933,480 |
| 2024-10-18 | $13.93 | $14.32 | $13.63 | $14.10 | $14.10 | 14,115,820 |
| 2024-10-17 | $13.95 | $14.12 | $13.70 | $13.77 | $13.77 | 7,798,650 |
| 2024-10-16 | $13.51 | $14.20 | $13.50 | $13.97 | $13.97 | 9,676,700 |
| 2024-10-15 | $13.62 | $14.32 | $13.45 | $13.80 | $13.80 | 14,669,980 |
| 2024-10-14 | $13.48 | $13.74 | $13.15 | $13.72 | $13.72 | 8,810,840 |
| 2024-10-11 | $14.01 | $14.12 | $13.12 | $13.25 | $13.25 | 15,094,780 |
| 2024-10-10 | $13.55 | $14.64 | $13.53 | $14.30 | $14.30 | 19,728,210 |
| 2024-10-09 | $14.80 | $14.80 | $13.74 | $13.74 | $13.74 | 16,938,370 |
| 2024-10-08 | $16.11 | $16.15 | $14.20 | $15.27 | $15.27 | 36,060,570 |
| 2024-09-30 | $14.01 | $14.85 | $13.61 | $14.68 | $14.68 | 22,920,780 |
| 2024-09-27 | $13.32 | $13.88 | $13.31 | $13.63 | $13.63 | 10,823,670 |
| 2024-09-26 | $13.09 | $13.25 | $12.76 | $13.24 | $13.24 | 10,425,480 |
| 2024-09-25 | $12.88 | $13.75 | $12.88 | $13.00 | $13.00 | 17,172,750 |
| 2024-09-24 | $12.67 | $12.93 | $12.31 | $12.88 | $12.88 | 11,072,350 |
| 2024-09-23 | $12.69 | $12.74 | $12.34 | $12.55 | $12.55 | 6,177,500 |
| 2024-09-20 | $12.75 | $12.84 | $12.51 | $12.66 | $12.66 | 4,727,100 |
| 2024-09-19 | $12.57 | $12.81 | $12.31 | $12.75 | $12.75 | 9,392,300 |
| 2024-09-18 | $12.26 | $12.70 | $12.26 | $12.55 | $12.55 | 9,065,400 |
| 2024-09-13 | $12.09 | $12.57 | $12.09 | $12.31 | $12.31 | 9,481,310 |
| 2024-09-12 | $12.53 | $12.61 | $12.06 | $12.09 | $12.09 | 9,726,630 |
| 2024-09-11 | $12.83 | $13.01 | $12.38 | $12.55 | $12.55 | 8,071,650 |
| 2024-09-10 | $12.70 | $12.93 | $12.47 | $12.91 | $12.91 | 8,401,100 |
| 2024-09-09 | $12.49 | $12.95 | $12.40 | $12.70 | $12.70 | 10,845,540 |
| 2024-09-06 | $12.70 | $12.97 | $12.50 | $12.59 | $12.59 | 8,600,000 |
| 2024-09-05 | $12.29 | $13.02 | $12.26 | $12.70 | $12.70 | 11,922,400 |
| 2024-09-04 | $11.92 | $12.45 | $11.80 | $12.38 | $12.38 | 9,676,490 |
| 2024-09-03 | $11.65 | $12.16 | $11.65 | $11.99 | $11.99 | 5,688,100 |
| 2024-09-02 | $11.91 | $11.98 | $11.67 | $11.69 | $11.69 | 4,936,300 |
| 2024-08-30 | $11.55 | $12.12 | $11.50 | $11.86 | $11.86 | 11,048,590 |
| 2024-08-29 | $10.96 | $11.76 | $10.92 | $11.57 | $11.57 | 12,776,300 |
| 2024-08-28 | $11.22 | $11.25 | $10.92 | $11.06 | $11.06 | 6,917,490 |
| 2024-08-27 | $11.23 | $11.31 | $11.16 | $11.22 | $11.22 | 3,675,830 |
| 2024-08-26 | $11.34 | $11.36 | $11.05 | $11.29 | $11.29 | 3,260,500 |
| 2024-08-23 | $11.40 | $11.44 | $11.10 | $11.24 | $11.24 | 5,911,600 |
| 2024-08-22 | $11.77 | $11.83 | $11.32 | $11.40 | $11.40 | 8,232,070 |
| 2024-08-21 | $11.95 | $12.02 | $11.75 | $11.86 | $11.86 | 4,963,800 |
| 2024-08-20 | $11.99 | $12.10 | $11.69 | $11.85 | $11.85 | 6,153,830 |
| 2024-08-19 | $11.85 | $12.19 | $11.83 | $12.00 | $12.00 | 4,530,200 |
| 2024-08-16 | $12.09 | $12.09 | $11.88 | $11.92 | $11.92 | 5,367,600 |
| 2024-08-15 | $11.82 | $12.16 | $11.68 | $12.12 | $12.12 | 10,031,700 |
| 2024-08-14 | $11.60 | $12.00 | $11.56 | $11.83 | $11.83 | 9,811,180 |
| 2024-08-13 | $11.65 | $11.71 | $11.45 | $11.61 | $11.61 | 6,279,040 |
| 2024-08-12 | $11.66 | $12.06 | $11.40 | $11.74 | $11.74 | 9,900,100 |
| 2024-08-09 | $12.24 | $12.26 | $11.67 | $11.70 | $11.70 | 13,275,800 |
| 2024-08-08 | $12.06 | $12.40 | $11.79 | $12.26 | $12.26 | 11,290,600 |
| 2024-08-07 | $12.18 | $12.40 | $12.03 | $12.17 | $12.17 | 14,222,800 |
| 2024-08-06 | $11.51 | $12.36 | $11.50 | $12.24 | $12.24 | 24,768,100 |
| 2024-08-05 | $11.27 | $11.67 | $11.27 | $11.44 | $11.44 | 13,156,260 |
| 2024-08-02 | $11.45 | $11.65 | $11.31 | $11.36 | $11.36 | 7,819,420 |
| 2024-08-01 | $11.75 | $11.83 | $11.46 | $11.55 | $11.55 | 11,420,020 |
| 2024-07-31 | $11.01 | $12.00 | $10.98 | $11.75 | $11.75 | 16,241,850 |
| 2024-07-30 | $11.18 | $11.30 | $10.92 | $10.99 | $10.99 | 7,292,010 |
| 2024-07-29 | $11.44 | $11.47 | $11.19 | $11.22 | $11.22 | 4,834,500 |
| 2024-07-26 | $11.38 | $11.52 | $11.23 | $11.42 | $11.42 | 6,311,500 |
| 2024-07-25 | $10.80 | $11.65 | $10.66 | $11.40 | $11.40 | 13,887,700 |
| 2024-07-24 | $10.90 | $11.01 | $10.80 | $10.82 | $10.82 | 5,144,800 |
| 2024-07-23 | $11.29 | $11.31 | $10.92 | $10.94 | $10.94 | 5,909,420 |
| 2024-07-22 | $11.35 | $11.42 | $11.07 | $11.28 | $11.28 | 5,521,400 |
| 2024-07-19 | $11.23 | $11.52 | $11.14 | $11.44 | $11.44 | 9,905,800 |
| 2024-07-18 | $11.08 | $11.25 | $10.88 | $11.24 | $11.24 | 7,573,200 |
| 2024-07-17 | $10.99 | $11.58 | $10.95 | $11.25 | $11.25 | 15,233,300 |
| 2024-07-16 | $11.42 | $11.42 | $10.89 | $11.05 | $11.05 | 15,024,000 |
| 2024-07-15 | $11.56 | $11.62 | $11.33 | $11.44 | $11.44 | 7,079,200 |
| 2024-07-12 | $11.77 | $11.87 | $11.60 | $11.60 | $11.60 | 6,125,300 |
| 2024-07-11 | $11.95 | $12.09 | $11.64 | $11.81 | $11.81 | 11,140,870 |
| 2024-07-10 | $12.16 | $12.29 | $11.71 | $11.72 | $11.72 | 8,259,800 |
| 2024-07-09 | $11.92 | $12.32 | $11.70 | $12.24 | $12.24 | 6,648,220 |
| 2024-07-08 | $12.46 | $12.46 | $11.89 | $11.91 | $11.91 | 7,124,580 |
| 2024-07-05 | $12.12 | $12.52 | $12.12 | $12.46 | $12.46 | 6,607,600 |
| 2024-07-04 | $12.40 | $12.55 | $12.23 | $12.26 | $12.26 | 5,338,900 |
| 2024-07-03 | $12.34 | $12.69 | $12.28 | $12.44 | $12.44 | 8,123,300 |
| 2024-07-02 | $12.30 | $12.53 | $12.28 | $12.40 | $12.40 | 7,775,100 |
| 2024-07-01 | $11.86 | $12.49 | $11.36 | $12.34 | $12.34 | 13,198,500 |
| 2024-06-28 | $12.28 | $12.56 | $12.28 | $12.43 | $12.43 | 8,558,400 |
| 2024-06-27 | $12.60 | $12.75 | $12.33 | $12.35 | $12.35 | 10,323,100 |
| 2024-06-26 | $11.76 | $12.55 | $11.76 | $12.50 | $12.50 | 11,882,890 |
| 2024-06-25 | $11.97 | $12.03 | $11.63 | $11.76 | $11.76 | 9,054,300 |
| 2024-06-24 | $12.36 | $12.37 | $11.84 | $11.86 | $11.86 | 9,096,120 |
| 2024-06-21 | $12.55 | $12.69 | $12.43 | $12.49 | $12.49 | 4,350,500 |
| 2024-06-20 | $12.85 | $12.91 | $12.51 | $12.58 | $12.58 | 6,191,300 |
| 2024-06-19 | $13.10 | $13.14 | $12.90 | $12.90 | $12.90 | 5,324,000 |
| 2024-06-18 | $13.24 | $13.37 | $13.02 | $13.09 | $13.09 | 9,308,680 |
| 2024-06-17 | $13.40 | $13.65 | $13.16 | $13.24 | $13.24 | 9,169,300 |
| 2024-06-14 | $13.28 | $13.62 | $13.23 | $13.50 | $13.50 | 10,646,800 |
| 2024-06-13 | $13.43 | $13.50 | $13.10 | $13.27 | $13.27 | 11,075,400 |
| 2024-06-12 | $12.69 | $13.66 | $12.61 | $13.47 | $13.47 | 16,114,590 |
| 2024-06-11 | $12.56 | $12.77 | $12.35 | $12.72 | $12.72 | 8,192,600 |
| 2024-06-07 | $12.61 | $12.76 | $12.31 | $12.59 | $12.59 | 8,962,080 |
| 2024-06-06 | $12.65 | $12.85 | $12.47 | $12.56 | $12.56 | 9,704,900 |
| 2024-06-05 | $13.15 | $13.20 | $12.52 | $12.62 | $12.62 | 16,233,130 |
| 2024-06-04 | $13.63 | $13.63 | $13.10 | $13.28 | $13.28 | 13,668,400 |
| 2024-06-03 | $13.46 | $14.15 | $13.39 | $13.63 | $13.63 | 16,934,350 |
| 2024-05-31 | $13.37 | $13.58 | $13.33 | $13.48 | $13.48 | 4,948,300 |
| 2024-05-30 | $13.37 | $13.59 | $13.21 | $13.38 | $13.38 | 6,499,000 |
| 2024-05-29 | $13.34 | $13.57 | $13.30 | $13.36 | $13.36 | 3,912,300 |
| 2024-05-28 | $13.64 | $13.65 | $13.38 | $13.38 | $13.38 | 7,444,800 |
| 2024-05-27 | $13.51 | $13.76 | $13.36 | $13.70 | $13.70 | 6,910,800 |
| 2024-05-24 | $13.90 | $14.12 | $13.45 | $13.45 | $13.45 | 10,421,200 |
| 2024-05-23 | $14.15 | $14.29 | $13.94 | $14.05 | $14.05 | 8,581,900 |
| 2024-05-22 | $14.10 | $14.44 | $14.04 | $14.25 | $14.25 | 8,224,090 |
| 2024-05-21 | $13.81 | $14.38 | $13.74 | $14.23 | $14.23 | 16,050,400 |
| 2024-05-20 | $13.42 | $13.91 | $13.10 | $13.90 | $13.90 | 19,933,000 |
| 2024-05-17 | $13.68 | $13.72 | $13.20 | $13.41 | $13.41 | 13,273,450 |
| 2024-05-16 | $13.70 | $13.97 | $13.62 | $13.68 | $13.68 | 9,620,440 |
| 2024-05-15 | $14.04 | $14.04 | $13.61 | $13.70 | $13.70 | 7,855,200 |
| 2024-05-14 | $13.88 | $14.13 | $13.86 | $14.03 | $14.03 | 7,572,100 |
| 2024-05-13 | $14.49 | $14.49 | $13.65 | $13.78 | $13.78 | 14,932,630 |
| 2024-05-10 | $14.68 | $14.87 | $14.38 | $14.42 | $14.42 | 7,275,000 |
| 2024-05-09 | $14.52 | $14.77 | $14.46 | $14.62 | $14.62 | 7,582,580 |
| 2024-05-08 | $15.10 | $15.10 | $14.44 | $14.52 | $14.52 | 10,688,500 |
| 2024-05-07 | $15.06 | $15.46 | $15.00 | $15.11 | $15.11 | 12,029,780 |
| 2024-05-06 | $15.17 | $15.73 | $14.94 | $15.06 | $15.06 | 17,002,710 |
| 2024-04-30 | $14.99 | $15.15 | $14.50 | $14.74 | $14.74 | 8,151,400 |
| 2024-04-29 | $14.12 | $15.28 | $14.09 | $14.97 | $14.97 | 22,902,600 |
| 2024-04-26 | $13.36 | $14.24 | $13.33 | $14.01 | $14.01 | 17,943,200 |
| 2024-04-25 | $13.80 | $13.81 | $12.90 | $13.46 | $13.46 | 26,281,500 |
| 2024-04-24 | $13.71 | $14.41 | $13.31 | $14.09 | $14.09 | 17,836,640 |
| 2024-04-23 | $13.77 | $14.15 | $13.77 | $13.89 | $13.89 | 10,686,620 |
| 2024-04-22 | $13.88 | $14.02 | $13.51 | $13.71 | $13.71 | 11,351,960 |
| 2024-04-19 | $14.38 | $14.63 | $13.95 | $14.09 | $14.09 | 19,312,200 |
| 2024-04-18 | $15.34 | $15.37 | $14.56 | $14.63 | $14.63 | 19,979,800 |
| 2024-04-17 | $15.01 | $15.95 | $15.01 | $15.48 | $15.48 | 20,233,890 |
| 2024-04-16 | $14.55 | $15.38 | $14.45 | $15.19 | $15.19 | 20,701,070 |
| 2024-04-15 | $14.88 | $15.08 | $14.51 | $14.80 | $14.80 | 11,558,840 |
| 2024-04-12 | $14.70 | $15.19 | $14.65 | $14.91 | $14.91 | 14,911,800 |
| 2024-04-11 | $14.02 | $15.23 | $13.99 | $14.74 | $14.74 | 21,485,260 |
| 2024-04-10 | $14.21 | $14.34 | $13.91 | $14.13 | $14.13 | 11,631,360 |
| 2024-04-09 | $14.58 | $14.69 | $14.07 | $14.20 | $14.20 | 12,625,760 |
| 2024-04-08 | $14.93 | $14.99 | $14.50 | $14.58 | $14.58 | 9,246,030 |
| 2024-04-03 | $15.14 | $15.18 | $14.73 | $14.88 | $14.88 | 10,110,100 |
| 2024-04-02 | $15.75 | $15.88 | $15.09 | $15.25 | $15.25 | 15,063,510 |
| 2024-04-01 | $15.28 | $15.99 | $15.26 | $15.92 | $15.92 | 14,416,050 |
| 2024-03-29 | $15.53 | $15.55 | $15.00 | $15.20 | $15.20 | 11,828,720 |
| 2024-03-28 | $15.61 | $16.02 | $15.43 | $15.75 | $15.75 | 12,745,000 |
| 2024-03-27 | $15.84 | $16.27 | $15.10 | $15.45 | $15.45 | 19,101,420 |
| 2024-03-26 | $16.21 | $16.53 | $15.83 | $15.85 | $15.85 | 20,617,830 |
| 2024-03-25 | $17.63 | $17.63 | $15.98 | $16.05 | $16.05 | 31,384,490 |
| 2024-03-22 | $17.03 | $17.84 | $16.90 | $17.59 | $17.59 | 20,250,810 |
| 2024-03-21 | $18.10 | $18.58 | $17.21 | $17.35 | $17.35 | 28,172,150 |
| 2024-03-20 | $16.83 | $17.99 | $16.76 | $17.68 | $17.68 | 22,988,590 |
| 2024-03-19 | $16.97 | $17.77 | $16.75 | $16.81 | $16.81 | 24,706,250 |
| 2024-03-18 | $16.47 | $17.08 | $16.33 | $16.96 | $16.96 | 20,887,370 |
| 2024-03-15 | $16.77 | $17.02 | $16.03 | $16.41 | $16.41 | 22,511,550 |
| 2024-03-14 | $16.70 | $17.30 | $16.36 | $16.68 | $16.68 | 32,143,300 |
| 2024-03-13 | $16.11 | $17.49 | $15.81 | $17.06 | $17.06 | 39,568,050 |
| 2024-03-12 | $16.68 | $16.76 | $15.76 | $15.90 | $15.90 | 23,794,650 |
| 2024-03-11 | $16.03 | $17.47 | $15.92 | $16.67 | $16.67 | 35,578,710 |
| 2024-03-08 | $15.03 | $16.59 | $14.94 | $16.59 | $16.59 | 29,557,910 |
| 2024-03-07 | $15.39 | $16.13 | $15.08 | $15.08 | $15.08 | 26,577,950 |
| 2024-03-06 | $15.51 | $15.77 | $14.83 | $15.40 | $15.40 | 33,997,530 |
| 2024-03-05 | $15.70 | $16.72 | $15.50 | $16.12 | $16.12 | 59,160,170 |
| 2024-03-04 | $15.00 | $15.20 | $14.36 | $15.20 | $15.20 | 36,540,480 |
| 2024-03-01 | $13.51 | $13.92 | $13.22 | $13.82 | $13.82 | 15,080,810 |
| 2024-02-29 | $13.02 | $13.66 | $13.02 | $13.52 | $13.52 | 17,009,800 |
| 2024-02-28 | $14.00 | $14.59 | $13.02 | $13.06 | $13.06 | 21,787,510 |
| 2024-02-27 | $13.28 | $13.96 | $13.11 | $13.89 | $13.89 | 19,461,930 |
| 2024-02-26 | $13.22 | $13.49 | $13.00 | $13.30 | $13.30 | 19,827,500 |
| 2024-02-23 | $13.31 | $13.36 | $12.77 | $13.30 | $13.30 | 22,512,370 |
| 2024-02-22 | $12.37 | $13.15 | $12.33 | $13.09 | $13.09 | 23,532,750 |
| 2024-02-21 | $12.20 | $12.70 | $12.06 | $12.56 | $12.56 | 19,630,670 |
| 2024-02-20 | $12.15 | $13.02 | $12.04 | $12.56 | $12.56 | 20,739,570 |
| 2024-02-19 | $11.85 | $12.46 | $11.73 | $12.36 | $12.36 | 20,818,930 |
| 2024-02-08 | $11.28 | $11.75 | $10.82 | $11.52 | $11.52 | 23,628,450 |
| 2024-02-07 | $10.57 | $11.26 | $10.39 | $11.07 | $11.07 | 29,202,620 |
| 2024-02-06 | $9.68 | $10.85 | $9.30 | $10.69 | $10.69 | 24,458,270 |
| 2024-02-05 | $10.87 | $10.96 | $9.91 | $9.97 | $9.97 | 22,141,250 |
| 2024-02-02 | $11.12 | $11.84 | $10.64 | $11.01 | $11.01 | 19,961,900 |
| 2024-02-01 | $11.21 | $11.44 | $10.80 | $11.14 | $11.14 | 16,788,430 |
| 2024-01-31 | $11.70 | $11.98 | $11.28 | $11.29 | $11.29 | 17,947,270 |
| 2024-01-30 | $11.95 | $12.09 | $11.60 | $11.62 | $11.62 | 12,424,900 |
| 2024-01-29 | $12.35 | $12.65 | $11.97 | $12.02 | $12.02 | 17,733,380 |
| 2024-01-26 | $12.39 | $12.80 | $12.22 | $12.57 | $12.57 | 23,213,110 |
| 2024-01-25 | $11.62 | $12.70 | $11.40 | $12.44 | $12.44 | 27,752,760 |
| 2024-01-24 | $11.57 | $11.65 | $11.15 | $11.62 | $11.62 | 11,992,590 |
| 2024-01-23 | $11.03 | $11.52 | $11.03 | $11.40 | $11.40 | 11,217,900 |
| 2024-01-22 | $11.80 | $11.94 | $10.98 | $11.14 | $11.14 | 14,598,480 |
| 2024-01-19 | $11.80 | $12.15 | $11.68 | $11.85 | $11.85 | 13,390,970 |
| 2024-01-18 | $11.66 | $11.82 | $11.38 | $11.80 | $11.80 | 9,578,370 |
| 2024-01-17 | $11.90 | $12.04 | $11.68 | $11.68 | $11.68 | 8,378,070 |
| 2024-01-16 | $12.21 | $12.23 | $11.84 | $12.03 | $12.03 | 7,512,430 |
| 2024-01-15 | $12.05 | $12.31 | $11.95 | $12.18 | $12.18 | 9,326,800 |
| 2024-01-12 | $12.38 | $12.48 | $12.07 | $12.08 | $12.08 | 11,737,200 |
| 2024-01-11 | $12.10 | $12.43 | $12.10 | $12.43 | $12.43 | 10,764,570 |
| 2024-01-10 | $12.54 | $12.55 | $12.12 | $12.15 | $12.15 | 10,256,420 |
| 2024-01-09 | $12.51 | $12.80 | $12.40 | $12.57 | $12.57 | 11,083,900 |
| 2024-01-08 | $12.78 | $12.86 | $12.48 | $12.50 | $12.50 | 11,683,800 |
| 2024-01-05 | $13.17 | $13.17 | $12.72 | $12.80 | $12.80 | 10,705,490 |
| 2024-01-04 | $13.12 | $13.25 | $12.78 | $13.18 | $13.18 | 12,796,460 |
| 2024-01-03 | $13.02 | $13.33 | $12.82 | $13.17 | $13.17 | 18,236,520 |
| 2024-01-02 | $13.08 | $13.38 | $13.02 | $13.03 | $13.03 | 20,449,020 |
| 2024-01-01 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 0 |
| 2023-12-29 | $12.59 | $13.18 | $12.59 | $12.99 | $12.99 | 21,937,780 |
| 2023-12-28 | $12.50 | $12.66 | $12.27 | $12.59 | $12.59 | 18,126,230 |
| 2023-12-27 | $12.82 | $12.88 | $12.47 | $12.55 | $12.55 | 16,526,460 |
| 2023-12-26 | $12.89 | $13.07 | $12.58 | $12.75 | $12.75 | 20,970,160 |
| 2023-12-25 | $13.23 | $13.23 | $12.60 | $12.85 | $12.85 | 38,354,030 |
| 2023-12-22 | $15.19 | $15.27 | $13.73 | $13.73 | $13.73 | 45,871,060 |
| 2023-12-21 | $15.73 | $15.85 | $14.87 | $15.25 | $15.25 | 33,417,000 |
| 2023-12-20 | $16.68 | $16.74 | $15.76 | $15.79 | $15.79 | 20,019,060 |
| 2023-12-19 | $16.70 | $17.32 | $16.55 | $16.75 | $16.75 | 19,875,730 |
| 2023-12-18 | $17.00 | $17.18 | $16.46 | $16.78 | $16.78 | 25,139,390 |
| 2023-12-15 | $16.60 | $18.09 | $16.13 | $17.18 | $17.18 | 43,544,150 |
| 2023-12-14 | $16.60 | $17.19 | $16.60 | $16.68 | $16.68 | 30,941,990 |
| 2023-12-13 | $16.96 | $17.46 | $16.41 | $16.47 | $16.47 | 33,315,050 |
| 2023-12-12 | $16.70 | $17.08 | $16.40 | $16.78 | $16.78 | 36,208,250 |
| 2023-12-11 | $15.47 | $16.50 | $15.47 | $16.33 | $16.33 | 23,966,900 |
| 2023-12-08 | $16.10 | $16.18 | $15.68 | $15.78 | $15.78 | 20,999,650 |
| 2023-12-07 | $15.64 | $16.46 | $15.64 | $16.38 | $16.38 | 34,000,390 |
| 2023-12-06 | $15.00 | $15.74 | $14.75 | $15.52 | $15.52 | 17,850,790 |
| 2023-12-05 | $15.55 | $15.73 | $15.08 | $15.09 | $15.09 | 13,566,330 |
| 2023-12-04 | $15.55 | $16.00 | $15.55 | $15.68 | $15.68 | 20,778,770 |
| 2023-12-01 | $14.59 | $15.95 | $14.54 | $15.74 | $15.74 | 34,905,650 |
| 2023-11-30 | $14.79 | $14.94 | $14.28 | $14.51 | $14.51 | 15,870,800 |
| 2023-11-29 | $15.02 | $15.05 | $14.77 | $14.79 | $14.79 | 8,070,940 |
| 2023-11-28 | $15.25 | $15.27 | $14.84 | $15.06 | $15.06 | 13,028,450 |
| 2023-11-27 | $15.58 | $15.61 | $15.19 | $15.28 | $15.28 | 16,317,140 |
| 2023-11-24 | $16.13 | $16.28 | $15.62 | $15.79 | $15.79 | 16,318,490 |
| 2023-11-23 | $16.85 | $16.85 | $15.78 | $16.16 | $16.16 | 21,536,080 |
| 2023-11-22 | $16.75 | $17.33 | $16.48 | $17.09 | $17.09 | 38,817,710 |
| 2023-11-21 | $16.27 | $16.97 | $16.22 | $16.76 | $16.76 | 36,712,810 |
| 2023-11-20 | $16.05 | $16.42 | $15.81 | $16.20 | $16.20 | 19,052,910 |
| 2023-11-17 | $15.93 | $16.30 | $15.62 | $16.11 | $16.11 | 18,845,520 |
| 2023-11-16 | $15.47 | $16.65 | $15.37 | $16.08 | $16.08 | 29,001,100 |
| 2023-11-15 | $16.00 | $16.09 | $15.51 | $15.59 | $15.59 | 14,946,590 |
| 2023-11-14 | $16.18 | $16.18 | $15.63 | $15.87 | $15.87 | 18,390,050 |
| 2023-11-13 | $15.97 | $16.66 | $15.94 | $16.24 | $16.24 | 14,705,310 |
| 2023-11-10 | $16.97 | $17.20 | $16.06 | $16.09 | $16.09 | 23,856,320 |
| 2023-11-09 | $16.93 | $18.11 | $16.80 | $16.91 | $16.91 | 32,406,700 |
| 2023-11-08 | $15.73 | $17.40 | $15.73 | $16.75 | $16.75 | 35,402,150 |
| 2023-11-07 | $15.70 | $15.96 | $15.41 | $15.90 | $15.90 | 25,450,990 |
| 2023-11-06 | $15.20 | $15.99 | $15.00 | $15.81 | $15.81 | 37,040,500 |
| 2023-11-03 | $14.70 | $15.27 | $14.38 | $15.06 | $15.06 | 30,628,900 |
| 2023-11-02 | $14.32 | $15.12 | $14.31 | $14.92 | $14.92 | 40,096,880 |
| 2023-11-01 | $14.18 | $14.73 | $14.08 | $14.31 | $14.31 | 18,096,860 |
| 2023-10-31 | $14.77 | $15.11 | $14.22 | $14.39 | $14.39 | 33,846,920 |
| 2023-10-30 | $14.30 | $14.50 | $13.93 | $14.49 | $14.49 | 20,620,450 |
| 2023-10-27 | $14.22 | $14.50 | $14.10 | $14.45 | $14.45 | 14,109,460 |
| 2023-10-26 | $14.15 | $14.52 | $14.01 | $14.20 | $14.20 | 16,286,080 |
| 2023-10-25 | $14.94 | $14.94 | $14.29 | $14.29 | $14.29 | 25,573,550 |
| 2023-10-24 | $13.70 | $14.94 | $13.70 | $14.94 | $14.94 | 20,834,690 |
| 2023-10-23 | $14.22 | $14.25 | $13.50 | $13.58 | $13.58 | 9,767,090 |
| 2023-10-20 | $14.50 | $14.73 | $14.18 | $14.21 | $14.21 | 9,695,270 |
| 2023-10-19 | $14.55 | $15.06 | $14.46 | $14.58 | $14.58 | 13,837,150 |
| 2023-10-18 | $15.88 | $15.91 | $14.45 | $14.54 | $14.54 | 24,751,860 |
| 2023-10-17 | $16.29 | $16.46 | $15.51 | $16.01 | $16.01 | 14,401,920 |
| 2023-10-16 | $16.75 | $16.83 | $16.05 | $16.23 | $16.23 | 15,313,690 |
| 2023-10-13 | $16.83 | $17.45 | $16.51 | $16.89 | $16.89 | 23,760,330 |
| 2023-10-12 | $17.42 | $17.96 | $16.43 | $16.85 | $16.85 | 41,607,180 |
| 2023-10-11 | $15.84 | $17.08 | $15.75 | $17.08 | $17.08 | 28,176,540 |
| 2023-10-10 | $15.51 | $16.02 | $15.51 | $15.53 | $15.53 | 9,527,150 |
| 2023-10-09 | $15.69 | $15.83 | $15.41 | $15.50 | $15.50 | 10,237,590 |
| 2023-09-28 | $16.02 | $16.10 | $15.68 | $15.74 | $15.74 | 9,414,960 |
| 2023-09-27 | $15.96 | $16.25 | $15.90 | $15.98 | $15.98 | 9,409,120 |
| 2023-09-26 | $15.57 | $16.30 | $15.57 | $16.14 | $16.14 | 19,169,650 |
| 2023-09-25 | $15.89 | $16.01 | $15.50 | $15.58 | $15.58 | 11,156,550 |
| 2023-09-22 | $15.11 | $15.98 | $15.06 | $15.86 | $15.86 | 19,662,350 |
| 2023-09-21 | $15.26 | $15.35 | $15.01 | $15.09 | $15.09 | 7,488,690 |
| 2023-09-20 | $15.30 | $15.55 | $15.20 | $15.23 | $15.23 | 8,453,470 |
| 2023-09-19 | $15.73 | $15.86 | $15.14 | $15.40 | $15.40 | 11,729,880 |
| 2023-09-18 | $15.75 | $15.88 | $15.64 | $15.74 | $15.74 | 6,792,340 |
| 2023-09-15 | $15.90 | $16.24 | $15.76 | $15.86 | $15.86 | 9,457,110 |
| 2023-09-14 | $16.00 | $16.10 | $15.50 | $15.85 | $15.85 | 14,737,840 |
| 2023-09-13 | $15.82 | $16.86 | $15.80 | $16.16 | $16.16 | 18,580,010 |
| 2023-09-12 | $16.05 | $16.09 | $15.87 | $15.95 | $15.95 | 11,447,070 |
| 2023-09-11 | $15.70 | $16.37 | $15.39 | $16.14 | $16.14 | 16,725,580 |
| 2023-09-08 | $17.20 | $17.20 | $15.60 | $15.85 | $15.85 | 27,250,960 |
| 2023-09-07 | $17.38 | $17.56 | $17.07 | $17.20 | $17.20 | 14,638,710 |
| 2023-09-06 | $17.40 | $17.51 | $17.15 | $17.38 | $17.38 | 14,335,790 |
| 2023-09-05 | $18.54 | $18.54 | $17.31 | $17.57 | $17.57 | 34,676,450 |
| 2023-09-04 | $19.20 | $19.26 | $18.30 | $18.56 | $18.56 | 21,052,260 |
| 2023-09-01 | $19.64 | $19.86 | $18.88 | $19.03 | $19.03 | 21,561,400 |
| 2023-08-31 | $19.47 | $20.03 | $19.00 | $19.64 | $19.64 | 26,795,800 |
| 2023-08-30 | $19.14 | $19.91 | $18.74 | $19.49 | $19.49 | 34,816,150 |
| 2023-08-29 | $17.59 | $19.48 | $17.50 | $19.05 | $19.05 | 40,429,760 |
| 2023-08-28 | $18.68 | $18.73 | $17.70 | $17.71 | $17.71 | 26,094,890 |
| 2023-08-25 | $18.62 | $18.71 | $17.66 | $17.80 | $17.80 | 35,259,270 |
| 2023-08-24 | $17.91 | $19.66 | $17.88 | $19.34 | $19.34 | 61,191,570 |
| 2023-08-23 | $17.80 | $18.26 | $17.50 | $17.87 | $17.87 | 19,074,270 |
| 2023-08-22 | $17.19 | $18.33 | $17.19 | $18.13 | $18.13 | 27,123,400 |
| 2023-08-21 | $17.29 | $17.73 | $17.04 | $17.17 | $17.17 | 15,276,090 |
| 2023-08-18 | $17.87 | $18.15 | $17.26 | $17.29 | $17.29 | 15,586,800 |
| 2023-08-17 | $17.60 | $18.20 | $17.53 | $17.99 | $17.99 | 12,933,000 |
| 2023-08-16 | $18.42 | $18.55 | $17.76 | $17.84 | $17.84 | 15,942,070 |
| 2023-08-15 | $18.90 | $19.09 | $18.15 | $18.38 | $18.38 | 18,933,540 |
| 2023-08-14 | $18.01 | $19.28 | $17.76 | $18.99 | $18.99 | 28,538,980 |
| 2023-08-11 | $18.32 | $18.90 | $18.15 | $18.21 | $18.21 | 22,176,430 |
| 2023-08-10 | $18.54 | $19.17 | $18.30 | $18.37 | $18.37 | 28,894,960 |
| 2023-08-09 | $19.75 | $20.07 | $18.47 | $18.54 | $18.54 | 39,870,500 |
| 2023-08-08 | $20.19 | $20.87 | $19.88 | $20.18 | $20.18 | 54,032,560 |
| 2023-08-07 | $18.48 | $20.17 | $18.43 | $20.17 | $20.17 | 47,100,050 |
| 2023-08-04 | $17.80 | $18.48 | $17.73 | $18.34 | $18.34 | 22,573,930 |
| 2023-08-03 | $18.05 | $18.59 | $17.85 | $17.97 | $17.97 | 17,993,520 |
| 2023-08-02 | $18.28 | $18.50 | $17.90 | $18.33 | $18.33 | 20,760,790 |
| 2023-08-01 | $18.70 | $18.74 | $18.07 | $18.42 | $18.42 | 19,118,810 |
| 2023-07-31 | $18.00 | $18.98 | $17.29 | $18.70 | $18.70 | 35,821,910 |
| 2023-07-28 | $19.69 | $19.75 | $18.20 | $18.30 | $18.30 | 41,257,630 |
| 2023-07-27 | $20.07 | $20.93 | $19.86 | $19.91 | $19.91 | 25,230,690 |
| 2023-07-26 | $21.89 | $21.90 | $21.00 | $21.06 | $20.59 | 42,020,740 |
| 2023-07-25 | $21.89 | $22.99 | $21.13 | $22.64 | $22.14 | 64,885,490 |
| 2023-07-24 | $21.87 | $23.17 | $21.57 | $21.89 | $21.41 | 71,539,390 |
| 2023-07-21 | $19.47 | $21.88 | $18.80 | $21.88 | $21.40 | 52,169,770 |
| 2023-07-20 | $20.65 | $20.80 | $19.57 | $19.89 | $19.45 | 44,402,040 |
| 2023-07-19 | $18.54 | $20.35 | $18.45 | $20.35 | $19.90 | 43,218,570 |
| 2023-07-18 | $19.52 | $19.53 | $18.40 | $18.50 | $18.09 | 28,690,110 |
| 2023-07-17 | $20.00 | $20.20 | $19.00 | $19.32 | $18.89 | 30,449,750 |
| 2023-07-14 | $20.05 | $21.10 | $19.98 | $20.34 | $19.89 | 45,361,450 |
| 2023-07-13 | $19.30 | $20.98 | $18.89 | $20.24 | $19.79 | 39,803,080 |
| 2023-07-12 | $19.27 | $19.82 | $18.89 | $19.11 | $18.69 | 21,789,820 |
| 2023-07-11 | $19.32 | $19.59 | $18.91 | $19.23 | $18.80 | 13,863,140 |
| 2023-07-10 | $19.10 | $19.39 | $18.82 | $19.32 | $18.89 | 14,602,890 |
| 2023-07-07 | $18.91 | $19.19 | $18.46 | $19.00 | $18.58 | 15,077,590 |
| 2023-07-06 | $19.28 | $19.39 | $18.91 | $18.99 | $18.57 | 15,287,380 |
| 2023-07-05 | $19.54 | $19.64 | $18.90 | $19.03 | $18.61 | 20,659,380 |
| 2023-07-04 | $19.68 | $19.99 | $19.44 | $19.64 | $19.21 | 14,914,260 |
| 2023-07-03 | $20.80 | $20.80 | $19.40 | $19.95 | $19.51 | 23,185,550 |
| 2023-06-30 | $20.66 | $21.07 | $20.26 | $20.51 | $20.06 | 16,587,340 |
| 2023-06-29 | $20.30 | $21.10 | $20.20 | $20.66 | $20.20 | 22,833,170 |
| 2023-06-28 | $19.88 | $20.88 | $19.56 | $20.40 | $19.95 | 42,723,920 |
| 2023-06-27 | $21.00 | $21.63 | $20.95 | $21.27 | $20.80 | 22,924,770 |
| 2023-06-26 | $22.15 | $22.47 | $20.80 | $20.91 | $20.45 | 32,267,720 |
| 2023-06-21 | $24.90 | $25.30 | $22.78 | $22.78 | $22.28 | 43,862,260 |
| 2023-06-20 | $24.58 | $26.75 | $24.57 | $25.31 | $24.75 | 58,271,050 |
| 2023-06-19 | $24.74 | $25.10 | $23.86 | $24.57 | $24.03 | 33,211,840 |
| 2023-06-16 | $24.03 | $25.43 | $23.64 | $24.75 | $24.20 | 39,966,090 |
| 2023-06-15 | $25.85 | $26.48 | $23.60 | $24.51 | $23.97 | 56,026,340 |
| 2023-06-14 | $26.00 | $27.35 | $25.51 | $25.73 | $25.16 | 51,036,600 |
| 2023-06-13 | $25.00 | $26.89 | $24.58 | $26.29 | $25.71 | 61,553,680 |
| 2023-06-12 | $24.89 | $27.00 | $24.75 | $25.49 | $24.93 | 54,202,710 |
| 2023-06-09 | $24.23 | $26.22 | $24.10 | $25.12 | $24.56 | 55,966,100 |
| 2023-06-08 | $26.00 | $26.08 | $24.00 | $24.31 | $23.77 | 46,035,110 |
| 2023-06-07 | $24.02 | $26.29 | $23.64 | $26.29 | $25.71 | 71,123,070 |
| 2023-06-06 | $24.99 | $25.98 | $23.42 | $23.90 | $23.37 | 62,646,950 |
| 2023-06-05 | $25.47 | $27.30 | $24.93 | $25.90 | $25.33 | 71,353,170 |
| 2023-06-02 | $29.13 | $29.64 | $24.88 | $25.47 | $24.91 | 80,037,960 |
| 2023-06-01 | $25.80 | $27.32 | $24.63 | $27.32 | $26.72 | 36,602,840 |
| 2023-05-31 | $23.30 | $24.84 | $23.10 | $24.84 | $24.29 | 27,612,480 |
| 2023-05-30 | $20.00 | $22.58 | $19.04 | $22.58 | $22.08 | 47,072,420 |
| 2023-05-29 | $20.27 | $21.75 | $19.50 | $20.53 | $20.08 | 54,819,970 |
| 2023-05-26 | $17.92 | $19.88 | $17.72 | $19.88 | $19.44 | 27,780,310 |
| 2023-05-25 | $18.61 | $19.16 | $17.16 | $18.07 | $17.67 | 32,544,830 |
| 2023-05-24 | $17.57 | $19.56 | $17.50 | $19.07 | $18.65 | 38,418,790 |
| 2023-05-23 | $18.74 | $19.02 | $17.70 | $17.78 | $17.39 | 21,573,160 |
| 2023-05-22 | $18.84 | $19.15 | $17.61 | $18.94 | $18.52 | 29,175,880 |
| 2023-05-19 | $20.00 | $20.30 | $18.50 | $18.90 | $18.48 | 32,957,310 |
| 2023-05-18 | $18.34 | $19.84 | $17.81 | $19.84 | $19.40 | 31,638,910 |
| 2023-05-17 | $17.59 | $18.59 | $17.55 | $18.04 | $17.64 | 23,566,060 |
| 2023-05-16 | $19.00 | $19.10 | $17.42 | $17.50 | $17.11 | 30,035,470 |
| 2023-05-15 | $20.50 | $20.68 | $18.22 | $19.15 | $18.73 | 42,490,840 |
| 2023-05-12 | $19.07 | $20.77 | $18.73 | $20.24 | $19.79 | 47,435,840 |
| 2023-05-11 | $20.01 | $21.30 | $19.31 | $19.70 | $19.26 | 42,403,540 |
| 2023-05-10 | $20.67 | $21.59 | $19.16 | $20.40 | $19.95 | 53,988,140 |
| 2023-05-09 | $21.99 | $23.11 | $20.41 | $20.66 | $20.20 | 47,724,320 |
| 2023-05-08 | $21.13 | $24.00 | $20.03 | $22.60 | $22.10 | 71,402,290 |
| 2023-05-05 | $20.60 | $22.32 | $19.55 | $22.26 | $21.77 | 76,926,120 |
| 2023-05-04 | $19.97 | $20.31 | $19.40 | $20.31 | $19.86 | 76,272,520 |
| 2023-05-03 | $18.46 | $18.46 | $18.46 | $18.46 | $18.05 | 0 |
| 2023-05-02 | $18.46 | $18.46 | $18.46 | $18.46 | $18.05 | 0 |
| 2023-04-28 | $16.40 | $18.46 | $16.40 | $18.46 | $18.05 | 60,234,690 |
| 2023-04-27 | $18.30 | $19.69 | $16.75 | $16.78 | $16.41 | 82,037,310 |
| 2023-04-26 | $16.66 | $18.61 | $16.11 | $18.61 | $18.20 | 74,663,630 |
| 2023-04-25 | $15.40 | $16.92 | $14.57 | $16.92 | $16.55 | 78,131,180 |
| 2023-04-24 | $13.30 | $15.38 | $13.14 | $15.38 | $15.04 | 80,645,780 |
| 2023-04-21 | $13.30 | $14.60 | $12.80 | $13.98 | $13.67 | 91,282,920 |
| 2023-04-20 | $12.09 | $13.29 | $11.86 | $13.29 | $13.00 | 80,169,970 |
| 2023-04-19 | $11.14 | $12.08 | $11.00 | $12.08 | $11.81 | 33,579,200 |
| 2023-04-18 | $10.32 | $11.20 | $10.04 | $10.98 | $10.74 | 24,896,390 |
| 2023-04-17 | $10.72 | $10.78 | $10.22 | $10.36 | $10.13 | 10,823,300 |
| 2023-04-14 | $11.09 | $11.27 | $10.53 | $10.64 | $10.40 | 23,287,730 |
| 2023-04-13 | $10.41 | $11.45 | $10.36 | $11.08 | $10.84 | 34,060,590 |
| 2023-04-12 | $10.06 | $10.46 | $9.95 | $10.41 | $10.18 | 11,061,970 |
| 2023-04-11 | $9.51 | $10.03 | $9.49 | $9.90 | $9.68 | 6,237,420 |
| 2023-04-10 | $9.62 | $9.82 | $9.51 | $9.51 | $9.30 | 4,710,500 |
| 2023-04-07 | $9.61 | $9.71 | $9.45 | $9.61 | $9.40 | 4,371,240 |
| 2023-04-06 | $9.80 | $9.91 | $9.53 | $9.61 | $9.40 | 6,137,000 |
| 2023-04-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.70 | 0 |
| 2023-04-04 | $10.02 | $10.21 | $9.87 | $9.92 | $9.70 | 6,288,240 |
| 2023-04-03 | $9.73 | $10.05 | $9.66 | $10.02 | $9.80 | 7,682,100 |
| 2023-03-31 | $9.58 | $9.77 | $9.51 | $9.76 | $9.54 | 5,657,490 |
| 2023-03-30 | $9.81 | $9.87 | $9.43 | $9.52 | $9.31 | 9,284,970 |
| 2023-03-29 | $9.90 | $10.03 | $9.68 | $9.80 | $9.58 | 9,843,550 |
| 2023-03-28 | $9.91 | $10.28 | $9.75 | $9.96 | $9.74 | 11,629,850 |
| 2023-03-27 | $9.64 | $9.99 | $9.60 | $9.90 | $9.68 | 8,163,170 |
| 2023-03-24 | $9.50 | $9.73 | $9.46 | $9.63 | $9.42 | 4,956,520 |
| 2023-03-23 | $9.44 | $9.54 | $9.38 | $9.51 | $9.30 | 4,203,030 |
| 2023-03-22 | $9.46 | $9.50 | $9.33 | $9.49 | $9.28 | 4,687,600 |
| 2023-03-21 | $9.17 | $9.49 | $9.10 | $9.43 | $9.22 | 7,520,540 |
| 2023-03-20 | $9.30 | $9.36 | $9.11 | $9.15 | $8.95 | 4,440,610 |
| 2023-03-17 | $9.03 | $9.27 | $9.03 | $9.24 | $9.04 | 4,764,390 |
| 2023-03-16 | $9.07 | $9.09 | $8.95 | $9.00 | $8.80 | 3,511,080 |
| 2023-03-15 | $9.00 | $9.08 | $8.95 | $9.08 | $8.88 | 3,243,550 |
| 2023-03-14 | $8.98 | $9.09 | $8.90 | $9.01 | $8.81 | 4,430,300 |
| 2023-03-13 | $8.98 | $9.00 | $8.83 | $9.00 | $8.80 | 3,001,580 |
| 2023-03-10 | $8.82 | $9.06 | $8.82 | $8.92 | $8.72 | 3,699,770 |
| 2023-03-09 | $8.97 | $9.04 | $8.88 | $9.01 | $8.81 | 3,727,020 |
| 2023-03-08 | $8.79 | $8.99 | $8.78 | $8.98 | $8.78 | 4,212,990 |
| 2023-03-07 | $8.91 | $9.04 | $8.79 | $8.82 | $8.63 | 4,202,300 |
| 2023-03-06 | $8.80 | $9.03 | $8.73 | $8.95 | $8.75 | 5,002,330 |
| 2023-03-03 | $8.77 | $8.88 | $8.71 | $8.82 | $8.82 | 3,055,600 |
| 2023-03-02 | $8.58 | $8.79 | $8.58 | $8.77 | $8.77 | 3,908,700 |
| 2023-03-01 | $8.50 | $8.70 | $8.43 | $8.66 | $8.66 | 3,799,470 |
| 2023-02-28 | $8.40 | $8.54 | $8.39 | $8.50 | $8.50 | 2,912,930 |
| 2023-02-27 | $8.51 | $8.53 | $8.39 | $8.40 | $8.40 | 2,480,230 |
| 2023-02-24 | $8.54 | $8.60 | $8.47 | $8.53 | $8.53 | 2,042,730 |
| 2023-02-23 | $8.62 | $8.64 | $8.48 | $8.53 | $8.53 | 2,465,300 |
| 2023-02-22 | $8.57 | $8.67 | $8.51 | $8.61 | $8.61 | 2,676,610 |
| 2023-02-21 | $8.65 | $8.67 | $8.54 | $8.62 | $8.62 | 3,466,060 |
| 2023-02-20 | $8.49 | $8.66 | $8.45 | $8.64 | $8.64 | 4,012,600 |
| 2023-02-17 | $8.55 | $8.61 | $8.40 | $8.44 | $8.44 | 5,317,020 |
| 2023-02-16 | $8.61 | $8.77 | $8.48 | $8.54 | $8.54 | 5,591,580 |
| 2023-02-15 | $8.52 | $8.64 | $8.49 | $8.59 | $8.59 | 2,895,620 |
| 2023-02-14 | $8.60 | $8.64 | $8.49 | $8.50 | $8.50 | 2,709,090 |
| 2023-02-13 | $8.57 | $8.61 | $8.51 | $8.55 | $8.55 | 2,868,300 |
| 2023-02-10 | $8.49 | $8.63 | $8.49 | $8.56 | $8.56 | 2,813,570 |
| 2023-02-09 | $8.42 | $8.54 | $8.30 | $8.54 | $8.54 | 3,393,890 |
| 2023-02-08 | $8.58 | $8.60 | $8.35 | $8.35 | $8.35 | 3,367,250 |
| 2023-02-07 | $8.41 | $8.58 | $8.36 | $8.58 | $8.58 | 4,289,270 |
| 2023-02-06 | $8.40 | $8.52 | $8.36 | $8.41 | $8.41 | 3,753,690 |
| 2023-02-03 | $8.36 | $8.48 | $8.34 | $8.48 | $8.48 | 3,770,950 |
| 2023-02-02 | $8.44 | $8.46 | $8.34 | $8.37 | $8.37 | 3,227,180 |
| 2023-02-01 | $8.28 | $8.44 | $8.28 | $8.40 | $8.40 | 3,283,400 |
| 2023-01-31 | $8.21 | $8.43 | $8.20 | $8.28 | $8.28 | 2,126,600 |
| 2023-01-30 | $8.28 | $8.38 | $8.24 | $8.30 | $8.30 | 3,184,500 |
| 2023-01-20 | $8.17 | $8.22 | $8.13 | $8.18 | $8.18 | 2,078,660 |
| 2023-01-19 | $8.14 | $8.20 | $8.10 | $8.18 | $8.18 | 1,388,180 |
| 2023-01-18 | $8.13 | $8.18 | $8.08 | $8.14 | $8.14 | 2,231,100 |
| 2023-01-17 | $8.12 | $8.18 | $8.05 | $8.10 | $8.10 | 2,091,870 |
| 2023-01-16 | $8.20 | $8.22 | $8.12 | $8.13 | $8.13 | 2,691,570 |
| 2023-01-13 | $8.01 | $8.20 | $8.01 | $8.19 | $8.19 | 2,263,900 |
| 2023-01-12 | $8.17 | $8.20 | $8.04 | $8.09 | $8.09 | 1,700,100 |
| 2023-01-11 | $8.33 | $8.34 | $8.15 | $8.17 | $8.17 | 2,211,220 |
| 2023-01-10 | $8.25 | $8.35 | $8.19 | $8.31 | $8.31 | 2,712,180 |
| 2023-01-09 | $8.29 | $8.31 | $8.23 | $8.26 | $8.26 | 2,811,720 |
| 2023-01-06 | $8.48 | $8.48 | $8.25 | $8.25 | $8.25 | 3,662,130 |
| 2023-01-05 | $8.51 | $8.60 | $8.41 | $8.49 | $8.49 | 4,973,700 |
| 2023-01-04 | $8.42 | $8.56 | $8.35 | $8.46 | $8.46 | 4,855,550 |
| 2023-01-03 | $8.31 | $8.38 | $8.25 | $8.31 | $8.31 | 3,094,600 |
| 2023-01-02 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2022-12-30 | $8.09 | $8.33 | $8.08 | $8.31 | $8.31 | 3,577,050 |
| 2022-12-29 | $8.04 | $8.19 | $8.01 | $8.13 | $8.13 | 1,481,410 |
| 2022-12-28 | $8.02 | $8.19 | $7.98 | $8.09 | $8.09 | 2,044,400 |
| 2022-12-27 | $8.11 | $8.12 | $7.98 | $8.04 | $8.04 | 1,650,900 |
| 2022-12-26 | $8.10 | $8.15 | $7.98 | $8.07 | $8.07 | 1,936,500 |
| 2022-12-23 | $7.97 | $8.17 | $7.93 | $8.01 | $8.01 | 1,722,830 |
| 2022-12-22 | $8.09 | $8.18 | $7.92 | $7.97 | $7.97 | 1,658,000 |
| 2022-12-21 | $8.05 | $8.20 | $8.00 | $8.08 | $8.08 | 2,283,200 |
| 2022-12-20 | $8.12 | $8.21 | $8.00 | $8.02 | $8.02 | 2,008,750 |
| 2022-12-19 | $8.08 | $8.25 | $8.08 | $8.11 | $8.11 | 3,392,590 |
| 2022-12-16 | $8.16 | $8.21 | $8.10 | $8.14 | $8.14 | 2,396,950 |
| 2022-12-15 | $8.37 | $8.37 | $8.15 | $8.19 | $8.19 | 3,324,950 |
| 2022-12-14 | $8.33 | $8.38 | $8.24 | $8.29 | $8.29 | 2,727,940 |
| 2022-12-13 | $8.10 | $8.42 | $8.07 | $8.30 | $8.30 | 5,566,200 |
| 2022-12-12 | $8.17 | $8.20 | $8.05 | $8.10 | $8.10 | 3,387,720 |
| 2022-12-09 | $8.27 | $8.28 | $8.11 | $8.16 | $8.16 | 2,732,270 |
| 2022-12-08 | $8.17 | $8.22 | $8.12 | $8.18 | $8.18 | 2,432,300 |
| 2022-12-07 | $8.23 | $8.29 | $8.08 | $8.22 | $8.22 | 4,784,900 |
| 2022-12-06 | $8.27 | $8.30 | $8.17 | $8.25 | $8.25 | 4,230,810 |
| 2022-12-05 | $8.20 | $8.32 | $8.15 | $8.30 | $8.30 | 6,448,600 |
| 2022-12-01 | $8.20 | $8.25 | $8.12 | $8.16 | $8.16 | 5,633,110 |
| 2022-11-30 | $8.17 | $8.20 | $8.08 | $8.17 | $8.17 | 4,479,150 |
| 2022-11-29 | $8.09 | $8.20 | $7.99 | $8.18 | $8.18 | 7,356,000 |
| 2022-11-28 | $7.91 | $8.20 | $7.82 | $8.08 | $8.08 | 7,517,630 |
| 2022-11-25 | $7.84 | $8.03 | $7.82 | $7.97 | $7.97 | 4,045,300 |
| 2022-11-24 | $7.83 | $7.97 | $7.81 | $7.85 | $7.85 | 3,804,960 |
| 2022-11-23 | $7.90 | $8.00 | $7.78 | $7.85 | $7.85 | 4,640,940 |
| 2022-11-22 | $7.77 | $7.91 | $7.74 | $7.83 | $7.83 | 2,694,810 |
| 2022-11-21 | $7.91 | $7.92 | $7.72 | $7.75 | $7.75 | 3,010,670 |
| 2022-11-18 | $7.89 | $8.08 | $7.87 | $7.91 | $7.91 | 4,282,850 |
| 2022-11-17 | $7.85 | $7.91 | $7.81 | $7.90 | $7.90 | 3,902,900 |
| 2022-11-16 | $7.77 | $7.89 | $7.76 | $7.85 | $7.85 | 2,924,660 |
| 2022-11-15 | $7.71 | $7.84 | $7.71 | $7.76 | $7.76 | 2,226,380 |
| 2022-11-14 | $7.81 | $7.85 | $7.71 | $7.78 | $7.78 | 2,565,200 |
| 2022-11-11 | $7.87 | $7.93 | $7.76 | $7.79 | $7.79 | 3,159,900 |
| 2022-11-10 | $7.69 | $7.82 | $7.62 | $7.79 | $7.79 | 2,822,870 |
| 2022-11-09 | $7.78 | $7.84 | $7.67 | $7.69 | $7.69 | 2,817,660 |
| 2022-11-08 | $7.70 | $7.78 | $7.60 | $7.77 | $7.77 | 3,308,120 |
| 2022-11-07 | $7.47 | $7.71 | $7.46 | $7.71 | $7.71 | 3,420,240 |
| 2022-11-04 | $7.34 | $7.58 | $7.33 | $7.52 | $7.52 | 3,389,350 |
| 2022-11-03 | $7.50 | $7.55 | $7.34 | $7.37 | $7.37 | 2,498,600 |
| 2022-11-02 | $7.47 | $7.70 | $7.45 | $7.54 | $7.54 | 3,380,180 |
| 2022-11-01 | $7.32 | $7.47 | $7.32 | $7.47 | $7.47 | 2,699,180 |
| 2022-10-31 | $7.22 | $7.39 | $7.22 | $7.32 | $7.32 | 2,571,040 |
| 2022-10-28 | $7.53 | $7.54 | $7.26 | $7.27 | $7.27 | 3,241,680 |
| 2022-10-27 | $7.33 | $7.58 | $7.31 | $7.52 | $7.52 | 3,692,440 |
| 2022-10-26 | $7.48 | $7.57 | $7.42 | $7.49 | $7.49 | 1,707,250 |
| 2022-10-25 | $7.55 | $7.55 | $7.38 | $7.42 | $7.42 | 2,175,000 |
| 2022-10-24 | $7.75 | $7.79 | $7.46 | $7.52 | $7.52 | 3,434,950 |
| 2022-10-21 | $7.73 | $7.93 | $7.63 | $7.73 | $7.73 | 3,525,680 |
| 2022-10-20 | $7.71 | $7.80 | $7.65 | $7.73 | $7.73 | 1,858,200 |
| 2022-10-19 | $7.66 | $7.80 | $7.64 | $7.71 | $7.71 | 2,262,100 |
| 2022-10-18 | $7.73 | $7.83 | $7.66 | $7.68 | $7.68 | 2,860,670 |
| 2022-10-17 | $7.72 | $7.73 | $7.56 | $7.71 | $7.71 | 2,364,980 |
| 2022-10-14 | $7.61 | $7.71 | $7.60 | $7.69 | $7.69 | 2,103,900 |
| 2022-10-13 | $7.55 | $7.65 | $7.49 | $7.58 | $7.58 | 2,616,270 |
| 2022-10-12 | $7.52 | $7.58 | $7.39 | $7.58 | $7.58 | 2,500,410 |
| 2022-10-11 | $7.46 | $7.53 | $7.34 | $7.46 | $7.46 | 2,393,950 |
| 2022-10-10 | $7.46 | $7.58 | $7.39 | $7.48 | $7.48 | 2,102,900 |
| 2022-09-30 | $7.46 | $7.52 | $7.38 | $7.48 | $7.48 | 3,106,140 |
| 2022-09-29 | $7.64 | $7.75 | $7.33 | $7.44 | $7.44 | 3,434,460 |
| 2022-09-28 | $7.73 | $7.76 | $7.64 | $7.66 | $7.66 | 2,621,700 |
| 2022-09-27 | $7.51 | $7.74 | $7.47 | $7.71 | $7.71 | 3,397,590 |
| 2022-09-26 | $7.60 | $7.64 | $7.42 | $7.45 | $7.45 | 3,021,370 |
| 2022-09-23 | $7.70 | $7.79 | $7.62 | $7.68 | $7.68 | 2,176,540 |
| 2022-09-22 | $7.76 | $7.87 | $7.67 | $7.69 | $7.69 | 2,636,700 |
| 2022-09-21 | $7.68 | $7.89 | $7.56 | $7.85 | $7.85 | 3,314,880 |
| 2022-09-20 | $7.66 | $7.78 | $7.59 | $7.76 | $7.76 | 2,757,880 |
| 2022-09-19 | $7.64 | $7.71 | $7.53 | $7.60 | $7.60 | 2,929,500 |
| 2022-09-16 | $7.74 | $7.88 | $7.67 | $7.68 | $7.68 | 3,239,530 |
| 2022-09-15 | $7.83 | $7.92 | $7.72 | $7.77 | $7.77 | 2,886,660 |
| 2022-09-14 | $7.75 | $7.82 | $7.74 | $7.77 | $7.77 | 2,142,540 |
| 2022-09-13 | $7.95 | $7.95 | $7.81 | $7.83 | $7.83 | 2,758,790 |
| 2022-09-12 | $7.94 | $7.94 | $7.94 | $7.94 | $7.94 | 0 |
| 2022-09-09 | $7.84 | $7.96 | $7.82 | $7.94 | $7.94 | 2,246,050 |
| 2022-09-08 | $7.94 | $7.96 | $7.84 | $7.88 | $7.88 | 2,255,180 |
| 2022-09-07 | $8.10 | $8.10 | $7.89 | $7.92 | $7.92 | 3,995,610 |
| 2022-09-06 | $8.17 | $8.17 | $8.02 | $8.09 | $8.09 | 3,026,500 |
| 2022-09-05 | $8.11 | $8.19 | $8.03 | $8.12 | $8.12 | 4,154,430 |
| 2022-09-02 | $8.08 | $8.15 | $7.95 | $8.08 | $8.08 | 5,236,160 |
| 2022-09-01 | $7.92 | $8.18 | $7.92 | $8.04 | $8.04 | 7,292,480 |
| 2022-08-31 | $7.90 | $8.04 | $7.85 | $7.90 | $7.90 | 7,858,440 |
| 2022-08-30 | $7.74 | $7.99 | $7.73 | $7.95 | $7.95 | 6,062,780 |
| 2022-08-29 | $7.79 | $7.83 | $7.67 | $7.82 | $7.82 | 6,660,010 |
| 2022-08-26 | $7.65 | $7.97 | $7.61 | $7.91 | $7.91 | 8,245,410 |
| 2022-08-25 | $7.55 | $7.77 | $7.49 | $7.67 | $7.67 | 4,558,840 |
| 2022-08-24 | $7.49 | $7.61 | $7.42 | $7.53 | $7.53 | 4,117,750 |
| 2022-08-23 | $7.52 | $7.52 | $7.43 | $7.46 | $7.46 | 2,732,060 |
| 2022-08-22 | $7.69 | $7.78 | $7.64 | $7.75 | $7.42 | 3,206,700 |
| 2022-08-19 | $7.67 | $7.79 | $7.61 | $7.72 | $7.39 | 2,481,300 |
| 2022-08-18 | $7.76 | $7.77 | $7.62 | $7.69 | $7.36 | 1,733,550 |
| 2022-08-17 | $7.73 | $7.77 | $7.68 | $7.76 | $7.43 | 1,604,540 |
| 2022-08-16 | $7.70 | $7.75 | $7.66 | $7.72 | $7.39 | 1,203,240 |
| 2022-08-15 | $7.73 | $7.75 | $7.62 | $7.70 | $7.37 | 1,627,580 |
| 2022-08-12 | $7.70 | $7.75 | $7.68 | $7.71 | $7.38 | 1,520,990 |
| 2022-08-11 | $7.60 | $7.71 | $7.60 | $7.70 | $7.37 | 1,792,300 |
| 2022-08-10 | $7.63 | $7.65 | $7.58 | $7.60 | $7.28 | 994,400 |
| 2022-08-09 | $7.68 | $7.70 | $7.58 | $7.65 | $7.33 | 1,398,060 |
| 2022-08-08 | $7.62 | $7.73 | $7.58 | $7.66 | $7.34 | 1,731,000 |
| 2022-08-05 | $7.54 | $7.77 | $7.52 | $7.62 | $7.30 | 1,908,860 |
| 2022-08-04 | $7.55 | $7.57 | $7.45 | $7.53 | $7.21 | 1,979,770 |
| 2022-08-03 | $7.53 | $7.65 | $7.47 | $7.53 | $7.21 | 1,941,110 |
| 2022-08-02 | $7.88 | $7.89 | $7.49 | $7.56 | $7.24 | 3,489,000 |
| 2022-08-01 | $7.87 | $7.92 | $7.82 | $7.90 | $7.57 | 1,393,400 |
| 2022-07-29 | $7.97 | $7.97 | $7.83 | $7.86 | $7.53 | 1,516,260 |
| 2022-07-28 | $7.97 | $7.97 | $7.88 | $7.92 | $7.58 | 1,205,480 |
| 2022-07-27 | $7.93 | $7.97 | $7.89 | $7.93 | $7.59 | 2,009,840 |
| 2022-07-26 | $7.91 | $7.95 | $7.80 | $7.92 | $7.58 | 1,209,300 |
| 2022-07-25 | $7.95 | $7.97 | $7.81 | $7.88 | $7.55 | 1,091,690 |
| 2022-07-22 | $7.91 | $7.98 | $7.84 | $7.90 | $7.57 | 1,770,300 |
| 2022-07-21 | $7.95 | $7.99 | $7.87 | $7.87 | $7.54 | 2,087,700 |
| 2022-07-20 | $7.89 | $7.95 | $7.85 | $7.92 | $7.58 | 2,701,700 |
| 2022-07-19 | $7.71 | $7.88 | $7.70 | $7.87 | $7.54 | 1,973,350 |
| 2022-07-18 | $7.49 | $7.72 | $7.49 | $7.71 | $7.38 | 2,046,210 |
| 2022-07-15 | $7.74 | $7.77 | $7.50 | $7.52 | $7.20 | 2,167,900 |
| 2022-07-14 | $7.80 | $7.84 | $7.73 | $7.75 | $7.42 | 1,575,700 |
| 2022-07-13 | $7.79 | $7.82 | $7.75 | $7.80 | $7.47 | 990,570 |
| 2022-07-12 | $7.82 | $7.84 | $7.75 | $7.75 | $7.42 | 1,075,500 |
| 2022-07-11 | $7.80 | $7.84 | $7.74 | $7.82 | $7.49 | 1,941,000 |
| 2022-07-08 | $7.86 | $7.88 | $7.78 | $7.80 | $7.47 | 1,260,480 |
| 2022-07-07 | $7.78 | $7.87 | $7.78 | $7.86 | $7.53 | 1,112,320 |
| 2022-07-06 | $7.98 | $7.98 | $7.74 | $7.80 | $7.47 | 2,938,760 |
| 2022-07-05 | $7.99 | $8.03 | $7.90 | $7.98 | $7.64 | 2,381,200 |
| 2022-07-04 | $8.03 | $8.05 | $7.92 | $7.99 | $7.65 | 2,004,300 |
| 2022-07-01 | $8.14 | $8.14 | $7.99 | $8.03 | $7.69 | 2,681,290 |
| 2022-06-30 | $8.04 | $8.18 | $8.04 | $8.11 | $7.77 | 2,458,630 |
| 2022-06-29 | $8.14 | $8.20 | $8.03 | $8.04 | $7.70 | 2,592,000 |
| 2022-06-28 | $8.08 | $8.25 | $8.03 | $8.17 | $7.82 | 4,257,070 |
| 2022-06-27 | $8.03 | $8.11 | $8.01 | $8.08 | $7.74 | 2,887,200 |
| 2022-06-24 | $7.99 | $8.04 | $7.93 | $8.01 | $7.67 | 2,138,020 |
| 2022-06-23 | $7.94 | $8.01 | $7.83 | $7.97 | $7.63 | 2,800,430 |
| 2022-06-22 | $8.08 | $8.14 | $7.92 | $7.93 | $7.59 | 2,847,500 |
| 2022-06-21 | $8.06 | $8.13 | $7.94 | $8.11 | $7.77 | 5,185,100 |
| 2022-06-20 | $7.91 | $8.38 | $7.90 | $8.08 | $7.74 | 7,060,460 |
| 2022-06-17 | $8.14 | $8.15 | $7.90 | $7.97 | $7.63 | 3,725,230 |
| 2022-06-16 | $7.95 | $8.18 | $7.93 | $8.06 | $7.72 | 3,400,230 |
| 2022-06-15 | $7.88 | $7.99 | $7.86 | $7.95 | $7.61 | 3,073,970 |
| 2022-06-14 | $7.77 | $7.88 | $7.70 | $7.88 | $7.55 | 2,718,300 |
| 2022-06-13 | $7.84 | $7.92 | $7.74 | $7.85 | $7.52 | 3,107,920 |
| 2022-06-10 | $8.05 | $8.11 | $7.91 | $7.96 | $7.62 | 3,958,630 |
| 2022-06-09 | $7.94 | $8.00 | $7.85 | $7.89 | $7.56 | 2,786,600 |
| 2022-06-08 | $8.04 | $8.08 | $7.80 | $7.93 | $7.59 | 2,674,670 |
| 2022-06-07 | $8.04 | $8.09 | $7.94 | $8.01 | $7.67 | 2,438,350 |
| 2022-06-06 | $8.06 | $8.13 | $8.02 | $8.06 | $7.72 | 2,430,380 |
| 2022-06-02 | $8.22 | $8.23 | $8.06 | $8.12 | $7.78 | 4,180,730 |
| 2022-06-01 | $8.19 | $8.34 | $8.11 | $8.20 | $7.85 | 6,542,150 |
| 2022-05-31 | $8.08 | $8.22 | $8.01 | $8.09 | $7.75 | 4,488,560 |
| 2022-05-30 | $7.91 | $8.18 | $7.87 | $8.10 | $7.76 | 5,129,410 |
| 2022-05-27 | $7.88 | $7.99 | $7.74 | $7.95 | $7.61 | 3,907,010 |
| 2022-05-26 | $7.79 | $7.85 | $7.68 | $7.82 | $7.49 | 1,971,610 |
| 2022-05-25 | $7.52 | $7.77 | $7.45 | $7.76 | $7.43 | 2,977,430 |
| 2022-05-24 | $7.82 | $7.84 | $7.50 | $7.50 | $7.18 | 3,947,410 |
| 2022-05-23 | $7.75 | $7.91 | $7.72 | $7.86 | $7.53 | 3,918,470 |
| 2022-05-20 | $7.56 | $7.71 | $7.55 | $7.67 | $7.35 | 2,856,070 |
| 2022-05-19 | $7.50 | $7.61 | $7.44 | $7.56 | $7.24 | 2,418,480 |
| 2022-05-18 | $7.56 | $7.62 | $7.50 | $7.53 | $7.21 | 1,923,520 |
| 2022-05-17 | $7.61 | $7.68 | $7.48 | $7.53 | $7.21 | 2,854,510 |
| 2022-05-16 | $7.60 | $7.67 | $7.53 | $7.65 | $7.33 | 2,191,240 |
| 2022-05-13 | $7.54 | $7.65 | $7.53 | $7.58 | $7.26 | 1,787,640 |
| 2022-05-12 | $7.42 | $7.65 | $7.42 | $7.55 | $7.23 | 2,842,160 |
| 2022-05-11 | $7.61 | $7.77 | $7.48 | $7.48 | $7.16 | 5,247,900 |
| 2022-05-10 | $7.48 | $7.66 | $7.44 | $7.61 | $7.29 | 4,339,300 |
| 2022-05-09 | $7.46 | $7.65 | $7.44 | $7.59 | $7.27 | 3,882,150 |
| 2022-05-06 | $7.40 | $7.57 | $7.37 | $7.49 | $7.17 | 3,715,050 |
| 2022-05-05 | $7.33 | $7.65 | $7.27 | $7.55 | $7.23 | 6,158,300 |
| 2022-05-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.04 | 0 |
| 2022-05-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.04 | 0 |
| 2022-04-29 | $7.10 | $7.42 | $7.09 | $7.35 | $7.04 | 6,628,580 |
| 2022-04-28 | $7.18 | $7.25 | $6.88 | $7.03 | $6.73 | 7,153,910 |
| 2022-04-27 | $7.04 | $7.30 | $6.93 | $7.28 | $6.97 | 4,357,410 |
| 2022-04-26 | $7.32 | $7.40 | $7.06 | $7.09 | $6.79 | 4,781,230 |
| 2022-04-25 | $7.80 | $7.81 | $7.21 | $7.30 | $6.99 | 5,777,760 |
| 2022-04-22 | $8.01 | $8.06 | $7.75 | $7.85 | $7.52 | 4,451,200 |
| 2022-04-21 | $8.35 | $8.35 | $7.98 | $8.01 | $7.67 | 4,696,090 |
| 2022-04-20 | $8.44 | $8.51 | $8.28 | $8.35 | $8.00 | 3,652,510 |
| 2022-04-19 | $8.12 | $8.50 | $8.08 | $8.50 | $8.14 | 6,023,180 |
| 2022-04-18 | $8.10 | $8.19 | $7.96 | $8.12 | $7.78 | 3,528,140 |
| 2022-04-15 | $8.38 | $8.45 | $8.05 | $8.10 | $7.76 | 6,111,900 |
| 2022-04-14 | $8.30 | $8.54 | $8.28 | $8.37 | $8.02 | 4,429,940 |
| 2022-04-13 | $8.59 | $8.59 | $8.27 | $8.30 | $7.95 | 4,300,300 |
| 2022-04-12 | $8.34 | $8.60 | $8.31 | $8.56 | $8.20 | 4,687,700 |
| 2022-04-11 | $8.53 | $8.56 | $8.32 | $8.36 | $8.01 | 5,173,810 |
| 2022-04-08 | $8.66 | $8.76 | $8.47 | $8.56 | $8.20 | 6,785,830 |
| 2022-04-07 | $9.04 | $9.04 | $8.66 | $8.66 | $8.29 | 6,590,720 |
| 2022-04-06 | $8.67 | $9.03 | $8.66 | $9.02 | $8.64 | 8,196,210 |
| 2022-04-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.36 | 0 |
| 2022-04-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.36 | 0 |
| 2022-04-01 | $8.59 | $8.78 | $8.53 | $8.73 | $8.36 | 5,468,310 |
| 2022-03-31 | $8.60 | $8.77 | $8.55 | $8.64 | $8.27 | 7,415,100 |
| 2022-03-30 | $8.51 | $8.63 | $8.42 | $8.63 | $8.26 | 6,096,350 |
| 2022-03-29 | $8.54 | $8.63 | $8.35 | $8.39 | $8.03 | 4,894,010 |
| 2022-03-28 | $8.55 | $8.63 | $8.32 | $8.53 | $8.17 | 6,732,680 |
| 2022-03-25 | $8.26 | $8.71 | $8.25 | $8.55 | $8.19 | 9,729,710 |
| 2022-03-24 | $8.38 | $8.40 | $8.19 | $8.24 | $7.89 | 3,715,170 |
| 2022-03-23 | $8.27 | $8.41 | $8.22 | $8.34 | $7.99 | 3,948,900 |
| 2022-03-22 | $8.09 | $8.31 | $8.02 | $8.23 | $7.88 | 3,845,400 |
| 2022-03-21 | $8.37 | $8.39 | $8.08 | $8.18 | $7.83 | 4,730,140 |
| 2022-03-18 | $8.08 | $8.41 | $8.00 | $8.37 | $8.02 | 7,481,840 |
| 2022-03-17 | $7.81 | $7.98 | $7.81 | $7.92 | $7.58 | 4,213,010 |
| 2022-03-16 | $7.75 | $7.79 | $7.35 | $7.77 | $7.44 | 6,763,360 |
| 2022-03-15 | $8.03 | $8.10 | $7.60 | $7.65 | $7.33 | 6,650,470 |
| 2022-03-14 | $8.29 | $8.40 | $8.09 | $8.10 | $7.76 | 4,545,440 |
| 2022-03-11 | $8.23 | $8.32 | $8.04 | $8.30 | $7.95 | 5,098,200 |
| 2022-03-10 | $8.16 | $8.44 | $8.11 | $8.28 | $7.93 | 6,298,890 |
| 2022-03-09 | $8.06 | $8.38 | $7.80 | $8.02 | $7.68 | 6,502,260 |
| 2022-03-08 | $8.37 | $8.39 | $8.01 | $8.02 | $7.68 | 6,309,880 |
| 2022-03-07 | $8.28 | $8.46 | $8.20 | $8.39 | $8.03 | 5,670,510 |
| 2022-03-04 | $8.30 | $8.32 | $8.12 | $8.27 | $7.92 | 2,948,000 |
| 2022-03-03 | $8.20 | $8.32 | $8.20 | $8.30 | $7.95 | 2,350,410 |
| 2022-03-02 | $8.09 | $8.21 | $8.02 | $8.19 | $7.84 | 2,287,200 |
| 2022-03-01 | $8.06 | $8.15 | $8.03 | $8.14 | $7.80 | 2,643,900 |
| 2022-02-28 | $8.26 | $8.26 | $8.02 | $8.06 | $7.72 | 2,394,140 |
| 2022-02-25 | $8.17 | $8.32 | $8.12 | $8.20 | $7.85 | 2,572,910 |
| 2022-02-24 | $8.36 | $8.41 | $8.02 | $8.10 | $7.76 | 3,731,180 |
| 2022-02-23 | $8.36 | $8.43 | $8.30 | $8.40 | $8.04 | 2,314,200 |
| 2022-02-22 | $8.46 | $8.46 | $8.21 | $8.31 | $7.96 | 2,586,000 |
| 2022-02-21 | $8.40 | $8.49 | $8.36 | $8.49 | $8.13 | 2,456,500 |
| 2022-02-18 | $8.35 | $8.42 | $8.28 | $8.42 | $8.06 | 2,917,100 |
| 2022-02-17 | $8.35 | $8.44 | $8.26 | $8.31 | $7.96 | 2,582,930 |
| 2022-02-16 | $8.33 | $8.45 | $8.33 | $8.38 | $8.03 | 2,399,800 |
| 2022-02-15 | $8.36 | $8.44 | $8.28 | $8.31 | $7.96 | 2,948,370 |
| 2022-02-14 | $8.34 | $8.40 | $8.28 | $8.31 | $7.96 | 3,022,690 |
| 2022-02-11 | $8.52 | $8.53 | $8.38 | $8.39 | $8.03 | 3,664,400 |
| 2022-02-10 | $8.35 | $8.52 | $8.31 | $8.49 | $8.13 | 5,514,450 |
| 2022-02-09 | $8.20 | $8.39 | $8.13 | $8.35 | $8.00 | 4,195,740 |
| 2022-02-08 | $8.06 | $8.20 | $8.04 | $8.20 | $7.85 | 3,696,100 |
| 2022-02-07 | $7.90 | $8.16 | $7.81 | $8.12 | $7.78 | 5,310,780 |
| 2022-02-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.47 | 0 |
| 2022-02-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.47 | 0 |
| 2022-02-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.47 | 0 |
| 2022-02-01 | $7.80 | $7.80 | $7.80 | $7.80 | $7.47 | 0 |
| 2022-01-28 | $7.76 | $7.89 | $7.66 | $7.80 | $7.47 | 3,250,330 |
| 2022-01-27 | $7.91 | $7.92 | $7.69 | $7.69 | $7.36 | 2,907,500 |
| 2022-01-26 | $7.92 | $7.97 | $7.81 | $7.92 | $7.58 | 2,776,200 |
| 2022-01-25 | $8.18 | $8.28 | $7.89 | $7.91 | $7.57 | 4,867,570 |
| 2022-01-24 | $8.25 | $8.34 | $8.18 | $8.24 | $7.89 | 2,742,800 |
| 2022-01-21 | $8.43 | $8.53 | $8.27 | $8.27 | $7.92 | 4,115,930 |
| 2022-01-20 | $8.60 | $8.65 | $8.42 | $8.44 | $8.08 | 4,718,800 |
| 2022-01-19 | $8.57 | $8.67 | $8.50 | $8.60 | $8.24 | 3,344,000 |
| 2022-01-18 | $8.70 | $8.75 | $8.48 | $8.53 | $8.17 | 4,333,700 |
| 2022-01-17 | $8.46 | $8.74 | $8.44 | $8.61 | $8.25 | 5,823,140 |
| 2022-01-14 | $8.66 | $8.74 | $8.42 | $8.45 | $8.09 | 8,264,830 |
| 2022-01-13 | $8.76 | $8.85 | $8.63 | $8.68 | $8.31 | 5,591,420 |
| 2022-01-12 | $8.80 | $8.87 | $8.68 | $8.81 | $8.44 | 5,251,170 |
| 2022-01-11 | $8.92 | $9.09 | $8.76 | $8.80 | $8.43 | 5,160,800 |
| 2022-01-10 | $9.03 | $9.03 | $8.74 | $8.88 | $8.50 | 7,450,660 |
| 2022-01-07 | $8.83 | $9.17 | $8.82 | $8.97 | $8.59 | 11,709,830 |
| 2022-01-06 | $8.70 | $8.84 | $8.64 | $8.84 | $8.47 | 6,755,710 |
| 2022-01-05 | $8.80 | $8.91 | $8.64 | $8.79 | $8.42 | 8,787,100 |
| 2022-01-04 | $8.56 | $8.88 | $8.46 | $8.83 | $8.46 | 12,676,280 |
| 2022-01-03 | $8.56 | $8.56 | $8.56 | $8.56 | $8.20 | 0 |
| 2021-12-31 | $8.34 | $8.69 | $8.24 | $8.56 | $8.20 | 10,860,590 |
| 2021-12-30 | $8.09 | $8.26 | $8.06 | $8.23 | $7.88 | 4,896,900 |
| 2021-12-29 | $8.10 | $8.10 | $8.00 | $8.05 | $7.71 | 2,371,800 |
| 2021-12-28 | $8.13 | $8.16 | $7.99 | $8.05 | $7.71 | 3,678,070 |
| 2021-12-27 | $8.11 | $8.35 | $7.98 | $8.13 | $7.79 | 4,098,570 |
| 2021-12-24 | $8.15 | $8.21 | $8.02 | $8.10 | $7.76 | 3,484,550 |
| 2021-12-22 | $8.13 | $8.35 | $8.09 | $8.25 | $7.90 | 6,246,780 |
| 2021-12-21 | $8.02 | $8.17 | $7.93 | $8.14 | $7.80 | 4,949,030 |
| 2021-12-20 | $8.00 | $8.21 | $7.99 | $8.09 | $7.75 | 5,280,980 |
| 2021-12-17 | $8.05 | $8.14 | $8.00 | $8.05 | $7.71 | 3,062,260 |
| 2021-12-16 | $8.02 | $8.09 | $7.91 | $8.05 | $7.71 | 3,944,740 |
| 2021-12-15 | $8.15 | $8.15 | $7.90 | $7.99 | $7.65 | 6,439,610 |
| 2021-12-14 | $7.87 | $8.23 | $7.81 | $8.15 | $7.80 | 11,103,870 |
| 2021-12-13 | $7.80 | $7.97 | $7.75 | $7.87 | $7.54 | 4,754,330 |
| 2021-12-08 | $7.56 | $7.65 | $7.49 | $7.60 | $7.28 | 2,415,850 |
| 2021-12-07 | $7.64 | $7.65 | $7.53 | $7.56 | $7.24 | 1,806,300 |
| 2021-12-06 | $7.69 | $7.69 | $7.58 | $7.59 | $7.27 | 1,958,600 |
| 2021-12-03 | $7.64 | $7.64 | $7.64 | $7.64 | $7.32 | 1,919,800 |
| 2021-12-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.31 | 2,298,200 |
| 2021-12-01 | $7.52 | $7.64 | $7.51 | $7.63 | $7.31 | 2,451,060 |
| 2021-11-30 | $7.48 | $7.58 | $7.47 | $7.54 | $7.22 | 2,455,430 |
| 2021-11-29 | $7.53 | $7.60 | $7.44 | $7.48 | $7.16 | 2,369,200 |
| 2021-11-26 | $7.63 | $7.69 | $7.56 | $7.60 | $7.28 | 2,116,400 |
| 2021-11-25 | $7.60 | $7.67 | $7.56 | $7.62 | $7.30 | 1,766,300 |
| 2021-11-24 | $7.62 | $7.64 | $7.50 | $7.59 | $7.27 | 2,653,900 |
| 2021-11-23 | $7.55 | $7.74 | $7.54 | $7.64 | $7.32 | 2,968,020 |
| 2021-11-22 | $7.52 | $7.63 | $7.50 | $7.50 | $7.18 | 2,737,500 |
| 2021-11-19 | $7.60 | $7.62 | $7.49 | $7.59 | $7.27 | 2,023,410 |
| 2021-11-18 | $7.68 | $7.68 | $7.53 | $7.55 | $7.23 | 2,408,480 |
| 2021-11-17 | $7.56 | $7.75 | $7.56 | $7.72 | $7.39 | 2,763,000 |
| 2021-11-16 | $7.61 | $7.86 | $7.59 | $7.61 | $7.29 | 4,724,440 |
| 2021-11-15 | $7.64 | $7.68 | $7.50 | $7.63 | $7.31 | 2,848,200 |
| 2021-11-12 | $7.60 | $7.68 | $7.58 | $7.63 | $7.31 | 2,714,660 |
| 2021-11-11 | $7.57 | $7.64 | $7.50 | $7.58 | $7.26 | 3,246,210 |
| 2021-11-10 | $7.49 | $7.68 | $7.45 | $7.57 | $7.25 | 5,782,590 |
| 2021-11-09 | $7.37 | $7.49 | $7.37 | $7.45 | $7.13 | 1,908,360 |
| 2021-11-08 | $7.41 | $7.50 | $7.36 | $7.39 | $7.08 | 2,511,160 |
| 2021-11-05 | $7.40 | $7.40 | $7.40 | $7.40 | $7.09 | 1,947,640 |
| 2021-11-04 | $7.46 | $7.47 | $7.37 | $7.40 | $7.09 | 1,923,260 |
| 2021-11-03 | $7.34 | $7.46 | $7.33 | $7.43 | $7.12 | 2,872,490 |
| 2021-11-02 | $7.49 | $7.49 | $7.31 | $7.37 | $7.06 | 4,605,390 |
| 2021-11-01 | $7.16 | $7.48 | $7.07 | $7.42 | $7.11 | 9,639,890 |
| 2021-10-29 | $6.85 | $6.99 | $6.84 | $6.98 | $6.68 | 1,561,580 |
| 2021-10-28 | $6.92 | $6.95 | $6.81 | $6.86 | $6.57 | 1,667,260 |
| 2021-10-27 | $7.04 | $7.04 | $6.90 | $6.92 | $6.63 | 2,052,020 |
| 2021-10-26 | $7.06 | $7.07 | $7.03 | $7.04 | $6.74 | 815,580 |
| 2021-10-25 | $7.07 | $7.10 | $7.03 | $7.06 | $6.76 | 851,500 |
| 2021-10-22 | $7.14 | $7.15 | $7.03 | $7.07 | $6.77 | 1,375,300 |
| 2021-10-21 | $7.13 | $7.16 | $7.10 | $7.13 | $6.83 | 934,900 |
| 2021-10-20 | $7.19 | $7.20 | $7.09 | $7.12 | $6.82 | 1,233,500 |
| 2021-10-19 | $7.21 | $7.23 | $7.17 | $7.20 | $6.89 | 807,500 |
| 2021-10-18 | $7.18 | $7.24 | $7.15 | $7.20 | $6.89 | 1,170,910 |
| 2021-10-15 | $7.22 | $7.28 | $7.18 | $7.19 | $6.89 | 1,135,600 |
| 2021-10-14 | $7.17 | $7.29 | $7.15 | $7.27 | $6.96 | 1,100,000 |
| 2021-10-13 | $7.20 | $7.22 | $7.12 | $7.18 | $6.88 | 1,139,320 |
| 2021-10-12 | $7.29 | $7.30 | $7.14 | $7.18 | $6.88 | 1,160,250 |
| 2021-10-11 | $7.30 | $7.37 | $7.27 | $7.29 | $6.98 | 1,406,400 |
| 2021-10-08 | $7.17 | $7.28 | $7.17 | $7.27 | $6.96 | 1,801,300 |
| 2021-10-07 | $7.17 | $7.17 | $7.17 | $7.17 | $6.87 | 0 |
| 2021-10-06 | $7.17 | $7.17 | $7.17 | $7.17 | $6.87 | 0 |
| 2021-09-30 | $7.08 | $7.20 | $7.07 | $7.17 | $6.87 | 1,748,300 |
| 2021-09-29 | $7.20 | $7.20 | $7.07 | $7.08 | $6.78 | 2,162,700 |
| 2021-09-28 | $7.25 | $7.25 | $7.16 | $7.20 | $6.89 | 1,476,500 |
| 2021-09-27 | $7.38 | $7.38 | $7.15 | $7.20 | $6.89 | 2,412,400 |
| 2021-09-24 | $7.49 | $7.49 | $7.32 | $7.34 | $7.03 | 2,415,600 |
| 2021-09-23 | $7.42 | $7.52 | $7.40 | $7.46 | $7.14 | 3,229,800 |
| 2021-09-22 | $7.41 | $7.42 | $7.32 | $7.41 | $7.10 | 1,902,980 |
| 2021-09-21 | $7.41 | $7.41 | $7.41 | $7.41 | $7.10 | 0 |
| 2021-09-20 | $7.41 | $7.41 | $7.41 | $7.41 | $7.10 | 0 |
| 2021-09-17 | $7.57 | $7.58 | $7.35 | $7.41 | $7.10 | 3,886,000 |
| 2021-09-16 | $7.57 | $7.61 | $7.38 | $7.38 | $7.07 | 3,272,360 |
| 2021-09-15 | $7.52 | $7.61 | $7.48 | $7.55 | $7.23 | 2,198,310 |
| 2021-09-14 | $7.66 | $7.71 | $7.52 | $7.56 | $7.24 | 3,259,200 |
| 2021-09-13 | $7.56 | $7.67 | $7.50 | $7.65 | $7.33 | 3,531,290 |
| 2021-09-10 | $7.60 | $7.67 | $7.51 | $7.55 | $7.23 | 2,844,390 |
| 2021-09-09 | $7.62 | $7.67 | $7.55 | $7.63 | $7.31 | 2,281,500 |
| 2021-09-08 | $7.59 | $7.62 | $7.51 | $7.62 | $7.30 | 3,731,500 |
| 2021-09-07 | $7.50 | $7.60 | $7.46 | $7.58 | $7.26 | 3,359,050 |
| 2021-09-06 | $7.43 | $7.52 | $7.41 | $7.49 | $7.17 | 2,836,300 |
| 2021-09-03 | $7.41 | $7.46 | $7.39 | $7.44 | $7.12 | 2,319,020 |
| 2021-09-02 | $7.42 | $7.46 | $7.33 | $7.38 | $7.07 | 2,210,700 |
| 2021-09-01 | $7.36 | $7.47 | $7.33 | $7.42 | $7.11 | 3,966,400 |
| 2021-08-31 | $7.35 | $7.45 | $7.29 | $7.36 | $7.05 | 4,394,170 |
| 2021-08-30 | $7.23 | $7.44 | $7.23 | $7.40 | $7.09 | 4,114,600 |
| 2021-08-27 | $7.23 | $7.37 | $7.21 | $7.28 | $6.97 | 2,408,100 |
| 2021-08-26 | $7.21 | $7.44 | $7.20 | $7.28 | $6.97 | 3,595,320 |
| 2021-08-25 | $7.16 | $7.30 | $7.15 | $7.24 | $6.93 | 2,726,690 |
| 2021-08-24 | $7.18 | $7.26 | $7.13 | $7.15 | $6.85 | 2,207,050 |
| 2021-08-23 | $7.03 | $7.19 | $6.99 | $7.16 | $6.86 | 2,419,480 |
| 2021-08-20 | $6.99 | $7.00 | $6.94 | $6.99 | $6.69 | 1,025,200 |
| 2021-08-19 | $6.95 | $7.04 | $6.95 | $7.00 | $6.70 | 1,587,600 |
| 2021-08-18 | $6.96 | $7.00 | $6.90 | $6.98 | $6.68 | 2,592,020 |
| 2021-08-17 | $7.06 | $7.09 | $6.95 | $6.96 | $6.67 | 2,121,470 |
| 2021-08-16 | $7.03 | $7.07 | $7.03 | $7.06 | $6.76 | 881,700 |
| 2021-08-13 | $7.01 | $7.05 | $6.99 | $7.03 | $6.73 | 936,700 |
| 2021-08-12 | $7.02 | $7.07 | $7.00 | $7.03 | $6.73 | 1,110,300 |
| 2021-08-11 | $7.01 | $7.04 | $6.99 | $7.02 | $6.72 | 935,200 |
| 2021-08-10 | $7.00 | $7.05 | $6.98 | $7.04 | $6.74 | 609,940 |
| 2021-08-09 | $6.91 | $7.05 | $6.91 | $7.03 | $6.73 | 770,360 |
| 2021-08-06 | $6.92 | $6.97 | $6.89 | $6.92 | $6.63 | 596,400 |
| 2021-08-05 | $6.97 | $6.98 | $6.91 | $6.92 | $6.63 | 1,011,800 |
| 2021-08-04 | $6.97 | $7.03 | $6.96 | $7.00 | $6.70 | 1,114,340 |
| 2021-08-03 | $6.97 | $7.07 | $6.96 | $6.97 | $6.67 | 1,384,230 |
| 2021-08-02 | $6.86 | $7.03 | $6.82 | $7.00 | $6.70 | 1,817,180 |
| 2021-07-30 | $6.91 | $6.92 | $6.80 | $6.87 | $6.58 | 1,321,000 |
| 2021-07-29 | $6.91 | $6.95 | $6.86 | $6.91 | $6.62 | 1,305,780 |
| 2021-07-28 | $7.00 | $7.02 | $6.90 | $6.90 | $6.61 | 1,788,020 |
| 2021-07-27 | $7.02 | $7.09 | $6.97 | $6.99 | $6.69 | 1,184,600 |
| 2021-07-26 | $7.21 | $7.21 | $7.02 | $7.02 | $6.72 | 2,571,330 |
| 2021-07-23 | $7.36 | $7.36 | $7.20 | $7.21 | $6.90 | 2,490,900 |
| 2021-07-22 | $7.36 | $7.37 | $7.33 | $7.36 | $7.05 | 1,166,830 |
| 2021-07-21 | $7.34 | $7.37 | $7.31 | $7.35 | $7.04 | 982,910 |
| 2021-07-20 | $7.31 | $7.34 | $7.31 | $7.32 | $7.01 | 902,490 |
| 2021-07-19 | $7.31 | $7.39 | $7.30 | $7.35 | $7.04 | 1,143,500 |
| 2021-07-16 | $7.34 | $7.38 | $7.30 | $7.33 | $7.02 | 812,740 |
| 2021-07-15 | $7.38 | $7.39 | $7.31 | $7.32 | $7.01 | 1,576,200 |
| 2021-07-14 | $7.44 | $7.44 | $7.35 | $7.36 | $7.05 | 1,679,000 |
| 2021-07-13 | $7.41 | $7.45 | $7.36 | $7.43 | $7.12 | 1,216,820 |
| 2021-07-12 | $7.40 | $7.44 | $7.37 | $7.41 | $7.10 | 1,331,720 |
| 2021-07-09 | $7.34 | $7.38 | $7.31 | $7.38 | $7.07 | 999,330 |
| 2021-07-08 | $7.42 | $7.42 | $7.31 | $7.32 | $7.01 | 1,674,200 |
| 2021-07-07 | $7.38 | $7.42 | $7.38 | $7.41 | $7.10 | 1,255,630 |
| 2021-07-06 | $7.42 | $7.42 | $7.36 | $7.40 | $7.09 | 964,500 |
| 2021-07-05 | $7.38 | $7.45 | $7.38 | $7.41 | $7.10 | 954,930 |
| 2021-07-02 | $7.46 | $7.46 | $7.37 | $7.38 | $7.07 | 1,375,130 |
| 2021-07-01 | $7.45 | $7.54 | $7.40 | $7.40 | $7.09 | 2,352,650 |
| 2021-06-30 | $7.82 | $7.82 | $7.77 | $7.80 | $7.17 | 2,814,700 |
| 2021-06-29 | $7.85 | $7.90 | $7.81 | $7.82 | $7.19 | 1,704,810 |
| 2021-06-28 | $7.86 | $7.92 | $7.83 | $7.86 | $7.22 | 2,001,900 |
| 2021-06-25 | $7.92 | $7.94 | $7.82 | $7.88 | $7.24 | 2,133,580 |
| 2021-06-24 | $7.84 | $7.84 | $7.78 | $7.81 | $7.18 | 1,382,900 |
| 2021-06-23 | $7.83 | $7.87 | $7.76 | $7.84 | $7.21 | 1,629,120 |
| 2021-06-22 | $7.81 | $7.87 | $7.77 | $7.84 | $7.21 | 1,680,400 |
| 2021-06-21 | $7.78 | $7.81 | $7.74 | $7.78 | $7.15 | 1,549,700 |
| 2021-06-18 | $7.81 | $7.82 | $7.73 | $7.79 | $7.16 | 1,823,580 |
| 2021-06-17 | $7.82 | $7.84 | $7.79 | $7.82 | $7.19 | 1,487,570 |
| 2021-06-16 | $7.78 | $7.85 | $7.76 | $7.80 | $7.17 | 1,678,120 |
| 2021-06-15 | $7.98 | $8.01 | $7.74 | $7.80 | $7.17 | 4,805,200 |
| 2021-06-14 | $7.99 | $7.99 | $7.99 | $7.99 | $7.34 | 0 |
| 2021-06-11 | $8.10 | $8.10 | $7.98 | $7.99 | $7.34 | 3,025,060 |
| 2021-06-10 | $8.14 | $8.14 | $8.10 | $8.12 | $7.46 | 1,839,800 |
| 2021-06-09 | $8.15 | $8.15 | $8.10 | $8.12 | $7.46 | 1,517,490 |
| 2021-06-08 | $8.08 | $8.15 | $8.04 | $8.13 | $7.47 | 2,457,220 |
| 2021-06-07 | $8.04 | $8.09 | $8.02 | $8.06 | $7.41 | 1,565,040 |
| 2021-06-04 | $8.07 | $8.11 | $8.02 | $8.05 | $7.40 | 1,766,900 |
| 2021-06-03 | $8.01 | $8.13 | $8.01 | $8.07 | $7.42 | 2,111,860 |
| 2021-06-02 | $8.18 | $8.20 | $8.00 | $8.02 | $7.37 | 3,236,890 |
| 2021-06-01 | $8.12 | $8.18 | $8.08 | $8.17 | $7.51 | 2,638,180 |
| 2021-05-31 | $8.08 | $8.15 | $8.07 | $8.12 | $7.46 | 2,222,840 |
| 2021-05-28 | $8.15 | $8.22 | $8.09 | $8.12 | $7.46 | 3,349,710 |
| 2021-05-27 | $8.20 | $8.27 | $8.16 | $8.18 | $7.52 | 3,542,630 |
| 2021-05-26 | $8.38 | $8.39 | $8.21 | $8.22 | $7.56 | 3,731,670 |
| 2021-05-25 | $8.24 | $8.35 | $8.21 | $8.34 | $7.67 | 3,152,090 |
| 2021-05-24 | $8.25 | $8.31 | $8.19 | $8.25 | $7.58 | 2,018,240 |
| 2021-05-21 | $8.25 | $8.33 | $8.20 | $8.23 | $7.56 | 2,587,540 |
| 2021-05-20 | $8.23 | $8.29 | $8.17 | $8.23 | $7.56 | 1,857,730 |
| 2021-05-19 | $8.27 | $8.33 | $8.17 | $8.21 | $7.55 | 3,406,690 |
| 2021-05-18 | $8.30 | $8.35 | $8.24 | $8.29 | $7.62 | 3,169,210 |
| 2021-05-17 | $8.35 | $8.47 | $8.30 | $8.36 | $7.68 | 5,403,120 |
| 2021-05-14 | $8.32 | $8.48 | $8.26 | $8.43 | $7.75 | 5,632,490 |
| 2021-05-13 | $8.36 | $8.42 | $8.26 | $8.35 | $7.67 | 4,852,170 |
| 2021-05-12 | $8.12 | $8.45 | $8.08 | $8.43 | $7.75 | 7,518,400 |
| 2021-05-11 | $8.10 | $8.19 | $8.03 | $8.11 | $7.45 | 3,459,070 |
| 2021-05-10 | $7.96 | $8.14 | $7.94 | $8.10 | $7.44 | 4,266,560 |
| 2021-05-07 | $7.91 | $8.07 | $7.90 | $7.96 | $7.32 | 3,587,160 |
| 2021-05-06 | $7.96 | $8.04 | $7.91 | $7.94 | $7.30 | 2,405,280 |
| 2021-05-05 | $7.96 | $7.96 | $7.96 | $7.96 | $7.32 | 0 |
| 2021-05-04 | $7.96 | $7.96 | $7.96 | $7.96 | $7.32 | 0 |
| 2021-04-30 | $7.97 | $8.06 | $7.90 | $7.96 | $7.32 | 4,633,960 |
| 2021-04-29 | $7.77 | $8.12 | $7.77 | $7.99 | $7.34 | 5,900,990 |
| 2021-04-28 | $7.91 | $7.91 | $7.75 | $7.80 | $7.17 | 4,860,490 |
| 2021-04-27 | $7.90 | $7.91 | $7.76 | $7.80 | $7.17 | 2,329,970 |
| 2021-04-26 | $7.94 | $8.02 | $7.91 | $7.91 | $7.27 | 2,792,800 |
| 2021-04-23 | $7.99 | $8.02 | $7.91 | $7.93 | $7.29 | 2,617,640 |
| 2021-04-22 | $7.97 | $8.05 | $7.92 | $8.03 | $7.38 | 1,601,810 |
| 2021-04-21 | $8.02 | $8.11 | $7.97 | $7.98 | $7.33 | 2,435,460 |
| 2021-04-20 | $7.91 | $8.14 | $7.90 | $8.06 | $7.41 | 3,371,330 |
| 2021-04-19 | $7.96 | $8.08 | $7.92 | $7.96 | $7.32 | 2,451,210 |
| 2021-04-16 | $7.80 | $7.98 | $7.76 | $7.95 | $7.31 | 3,699,960 |
| 2021-04-15 | $7.76 | $7.80 | $7.70 | $7.79 | $7.16 | 1,851,290 |
| 2021-04-14 | $7.67 | $7.78 | $7.67 | $7.78 | $7.15 | 1,779,670 |
| 2021-04-13 | $7.68 | $7.73 | $7.65 | $7.70 | $7.08 | 2,420,350 |
| 2021-04-12 | $7.72 | $7.73 | $7.64 | $7.66 | $7.04 | 1,946,900 |
| 2021-04-09 | $7.66 | $7.73 | $7.64 | $7.71 | $7.09 | 1,825,460 |
| 2021-04-08 | $7.70 | $7.73 | $7.66 | $7.67 | $7.05 | 2,243,450 |
| 2021-04-07 | $7.68 | $7.73 | $7.63 | $7.70 | $7.08 | 3,207,170 |
| 2021-04-06 | $7.72 | $7.72 | $7.65 | $7.67 | $7.05 | 3,525,740 |
| 2021-04-05 | $7.72 | $7.72 | $7.72 | $7.72 | $7.10 | 0 |
| 2021-04-02 | $7.94 | $7.98 | $7.67 | $7.72 | $7.10 | 6,979,800 |
| 2021-04-01 | $8.05 | $8.05 | $7.93 | $7.97 | $7.33 | 2,311,170 |
| 2021-03-31 | $7.90 | $8.07 | $7.86 | $8.01 | $7.36 | 3,173,070 |
| 2021-03-30 | $8.04 | $8.07 | $7.88 | $7.89 | $7.25 | 2,279,800 |
| 2021-03-29 | $8.04 | $8.08 | $7.97 | $8.04 | $7.39 | 2,119,200 |
| 2021-03-26 | $7.97 | $8.03 | $7.95 | $8.01 | $7.36 | 1,292,580 |
| 2021-03-25 | $8.03 | $8.11 | $7.91 | $7.93 | $7.29 | 2,674,500 |
| 2021-03-24 | $8.06 | $8.12 | $8.02 | $8.05 | $7.40 | 1,967,700 |
| 2021-03-23 | $8.10 | $8.10 | $8.01 | $8.06 | $7.41 | 1,721,940 |
| 2021-03-22 | $7.99 | $8.09 | $7.92 | $8.08 | $7.43 | 2,175,630 |
| 2021-03-19 | $7.97 | $8.08 | $7.94 | $7.99 | $7.34 | 1,708,680 |
| 2021-03-18 | $8.12 | $8.12 | $8.01 | $8.01 | $7.36 | 1,781,960 |
| 2021-03-17 | $8.12 | $8.18 | $8.04 | $8.11 | $7.45 | 2,078,620 |
| 2021-03-16 | $8.15 | $8.19 | $8.10 | $8.14 | $7.48 | 1,721,970 |
| 2021-03-15 | $8.00 | $8.15 | $7.95 | $8.15 | $7.49 | 2,928,500 |
| 2021-03-12 | $7.93 | $8.02 | $7.84 | $8.01 | $7.36 | 2,099,500 |
| 2021-03-11 | $7.86 | $7.97 | $7.86 | $7.93 | $7.29 | 2,568,690 |
| 2021-03-10 | $7.95 | $8.05 | $7.83 | $7.84 | $7.21 | 1,925,610 |
| 2021-03-09 | $8.00 | $8.11 | $7.85 | $7.95 | $7.31 | 2,907,270 |
| 2021-03-08 | $8.11 | $8.19 | $8.03 | $8.05 | $7.40 | 2,698,500 |
| 2021-03-05 | $8.03 | $8.14 | $7.95 | $8.10 | $7.44 | 2,224,650 |
| 2021-03-04 | $8.05 | $8.13 | $8.00 | $8.03 | $7.38 | 2,822,410 |
| 2021-03-03 | $7.96 | $8.18 | $7.96 | $8.06 | $7.41 | 2,101,880 |
| 2021-03-02 | $8.17 | $8.20 | $7.96 | $7.99 | $7.34 | 2,568,520 |
| 2021-03-01 | $7.96 | $8.13 | $7.93 | $8.11 | $7.45 | 2,534,700 |
| 2021-02-26 | $8.05 | $8.05 | $7.92 | $7.95 | $7.31 | 1,731,900 |
| 2021-02-25 | $8.04 | $8.11 | $8.03 | $8.07 | $7.42 | 2,068,630 |
| 2021-02-24 | $7.98 | $8.08 | $7.93 | $8.03 | $7.38 | 1,809,960 |
| 2021-02-23 | $7.96 | $8.06 | $7.89 | $7.99 | $7.34 | 1,938,560 |
| 2021-02-22 | $7.98 | $8.14 | $7.94 | $7.96 | $7.32 | 3,329,400 |
| 2021-02-19 | $7.71 | $7.96 | $7.63 | $7.95 | $7.31 | 2,675,770 |
| 2021-02-18 | $7.78 | $7.81 | $7.58 | $7.73 | $7.10 | 2,700,350 |
| 2021-02-17 | $7.66 | $7.66 | $7.66 | $7.66 | $7.04 | 0 |
| 2021-02-16 | $7.66 | $7.66 | $7.66 | $7.66 | $7.04 | 0 |
| 2021-02-15 | $7.66 | $7.66 | $7.66 | $7.66 | $7.04 | 0 |
| 2021-02-12 | $7.66 | $7.66 | $7.66 | $7.66 | $7.04 | 0 |
| 2021-02-11 | $7.66 | $7.66 | $7.66 | $7.66 | $7.04 | 0 |
| 2021-02-10 | $7.61 | $7.68 | $7.57 | $7.66 | $7.04 | 1,426,100 |
| 2021-02-09 | $7.55 | $7.65 | $7.55 | $7.60 | $6.99 | 1,766,280 |
| 2021-02-08 | $7.45 | $7.65 | $7.45 | $7.59 | $6.98 | 1,511,350 |
| 2021-02-05 | $7.59 | $7.67 | $7.45 | $7.46 | $6.86 | 1,828,000 |
| 2021-02-04 | $7.65 | $7.65 | $7.48 | $7.59 | $6.98 | 1,938,950 |
| 2021-02-03 | $7.85 | $7.85 | $7.65 | $7.66 | $7.04 | 1,954,270 |
| 2021-02-02 | $7.92 | $7.98 | $7.81 | $7.83 | $7.20 | 2,483,130 |
| 2021-02-01 | $7.71 | $8.06 | $7.69 | $7.95 | $7.31 | 3,208,620 |
| 2021-01-29 | $7.78 | $7.95 | $7.72 | $7.75 | $7.12 | 2,419,600 |
| 2021-01-28 | $7.76 | $7.94 | $7.70 | $7.78 | $7.15 | 2,297,900 |
| 2021-01-27 | $7.79 | $7.94 | $7.77 | $7.80 | $7.17 | 1,893,900 |
| 2021-01-26 | $7.61 | $7.83 | $7.59 | $7.77 | $7.14 | 1,925,920 |
| 2021-01-25 | $7.82 | $7.82 | $7.60 | $7.62 | $7.00 | 1,738,800 |
| 2021-01-22 | $7.91 | $7.96 | $7.70 | $7.81 | $7.18 | 1,716,290 |
| 2021-01-21 | $7.89 | $8.02 | $7.86 | $7.91 | $7.27 | 2,345,480 |
| 2021-01-20 | $7.91 | $7.94 | $7.82 | $7.89 | $7.25 | 1,422,370 |
| 2021-01-19 | $7.81 | $7.93 | $7.80 | $7.90 | $7.26 | 1,763,810 |
| 2021-01-18 | $7.84 | $7.92 | $7.80 | $7.87 | $7.23 | 1,871,350 |
| 2021-01-15 | $7.73 | $7.97 | $7.66 | $7.84 | $7.21 | 3,081,430 |
| 2021-01-14 | $7.56 | $7.77 | $7.51 | $7.73 | $7.10 | 2,529,260 |
| 2021-01-13 | $7.71 | $7.71 | $7.52 | $7.56 | $6.95 | 2,691,360 |
| 2021-01-12 | $7.64 | $7.73 | $7.62 | $7.71 | $7.09 | 2,135,310 |
| 2021-01-11 | $7.83 | $7.92 | $7.60 | $7.66 | $7.04 | 3,540,740 |
| 2021-01-08 | $7.80 | $7.92 | $7.72 | $7.83 | $7.20 | 2,337,800 |
| 2021-01-07 | $8.17 | $8.20 | $7.77 | $7.80 | $7.17 | 4,205,060 |
| 2021-01-06 | $8.27 | $8.35 | $8.15 | $8.18 | $7.52 | 2,464,000 |
| 2021-01-05 | $8.35 | $8.38 | $8.24 | $8.28 | $7.61 | 2,258,190 |
| 2021-01-04 | $8.26 | $8.30 | $8.20 | $8.30 | $7.63 | 2,517,300 |
| 2021-01-01 | $8.28 | $8.28 | $8.28 | $8.28 | $7.61 | 0 |
| 2020-12-31 | $8.14 | $8.29 | $8.14 | $8.28 | $7.61 | 1,742,000 |
| 2020-12-30 | $8.18 | $8.22 | $8.13 | $8.18 | $7.52 | 1,651,910 |
| 2020-12-29 | $8.32 | $8.41 | $8.12 | $8.17 | $7.51 | 3,167,530 |
| 2020-12-28 | $8.23 | $8.36 | $8.17 | $8.24 | $7.57 | 1,798,590 |
| 2020-12-25 | $8.22 | $8.27 | $8.16 | $8.24 | $7.57 | 1,459,290 |
| 2020-12-24 | $8.46 | $8.46 | $8.18 | $8.22 | $7.56 | 2,641,900 |
| 2020-12-23 | $8.44 | $8.48 | $8.36 | $8.45 | $7.77 | 2,161,870 |
| 2020-12-22 | $8.55 | $8.58 | $8.37 | $8.37 | $7.69 | 2,983,390 |
| 2020-12-21 | $8.63 | $8.63 | $8.53 | $8.58 | $7.89 | 1,905,150 |
| 2020-12-18 | $8.68 | $8.72 | $8.54 | $8.58 | $7.89 | 1,749,700 |
| 2020-12-17 | $8.57 | $8.70 | $8.50 | $8.67 | $7.97 | 2,319,380 |
| 2020-12-16 | $8.60 | $8.66 | $8.54 | $8.60 | $7.90 | 1,811,050 |
| 2020-12-15 | $8.80 | $8.80 | $8.55 | $8.59 | $7.90 | 4,080,780 |
| 2020-12-14 | $8.73 | $8.84 | $8.68 | $8.80 | $8.09 | 2,243,200 |
| 2020-12-11 | $8.84 | $8.86 | $8.64 | $8.73 | $8.02 | 2,573,480 |
| 2020-12-10 | $8.76 | $8.92 | $8.72 | $8.86 | $8.14 | 2,181,100 |
| 2020-12-09 | $9.12 | $9.18 | $8.72 | $8.74 | $8.03 | 6,226,200 |
| 2020-12-08 | $9.19 | $9.23 | $9.08 | $9.11 | $8.37 | 2,580,450 |
| 2020-12-07 | $9.41 | $9.42 | $9.17 | $9.19 | $8.45 | 2,873,850 |
| 2020-12-04 | $9.48 | $9.48 | $9.32 | $9.37 | $8.61 | 2,457,300 |
| 2020-12-03 | $9.43 | $9.53 | $9.39 | $9.44 | $8.68 | 4,044,770 |
| 2020-12-02 | $9.48 | $9.52 | $9.34 | $9.40 | $8.64 | 4,334,500 |
| 2020-12-01 | $9.14 | $9.48 | $9.11 | $9.44 | $8.68 | 10,313,970 |
| 2020-11-30 | $9.06 | $9.24 | $9.03 | $9.14 | $8.40 | 4,232,840 |
| 2020-11-27 | $9.09 | $9.10 | $8.95 | $9.07 | $8.34 | 1,510,890 |
| 2020-11-26 | $8.93 | $9.06 | $8.93 | $9.06 | $8.33 | 1,513,070 |
| 2020-11-25 | $9.03 | $9.09 | $8.94 | $8.94 | $8.22 | 1,836,350 |
| 2020-11-24 | $9.09 | $9.10 | $9.01 | $9.03 | $8.30 | 1,607,750 |
| 2020-11-23 | $9.15 | $9.15 | $9.01 | $9.07 | $8.34 | 2,217,220 |
| 2020-11-20 | $9.13 | $9.15 | $9.05 | $9.07 | $8.34 | 1,967,790 |
| 2020-11-19 | $9.10 | $9.14 | $9.05 | $9.12 | $8.38 | 2,960,200 |
| 2020-11-18 | $9.04 | $9.10 | $9.02 | $9.08 | $8.35 | 2,217,820 |
| 2020-11-17 | $8.98 | $9.05 | $8.93 | $9.03 | $8.30 | 2,266,230 |
| 2020-11-16 | $8.79 | $8.98 | $8.79 | $8.97 | $8.24 | 1,828,200 |
| 2020-11-13 | $8.85 | $8.92 | $8.73 | $8.79 | $8.08 | 1,700,640 |
| 2020-11-12 | $8.97 | $8.97 | $8.84 | $8.88 | $8.16 | 1,061,450 |
| 2020-11-11 | $8.92 | $8.97 | $8.87 | $8.91 | $8.19 | 1,700,500 |
| 2020-11-10 | $8.98 | $9.08 | $8.88 | $8.92 | $8.20 | 3,255,260 |
| 2020-11-09 | $8.89 | $8.97 | $8.86 | $8.91 | $8.19 | 2,724,510 |
| 2020-11-06 | $8.94 | $8.95 | $8.82 | $8.87 | $8.15 | 1,735,740 |
| 2020-11-05 | $8.89 | $8.92 | $8.79 | $8.92 | $8.20 | 2,544,420 |
| 2020-11-04 | $8.94 | $8.94 | $8.75 | $8.80 | $8.09 | 2,121,700 |
| 2020-11-03 | $8.86 | $8.94 | $8.83 | $8.90 | $8.18 | 2,252,390 |
| 2020-11-02 | $8.72 | $8.88 | $8.71 | $8.88 | $8.16 | 3,129,190 |
| 2020-10-30 | $8.78 | $8.83 | $8.71 | $8.78 | $8.07 | 2,776,630 |
| 2020-10-29 | $8.69 | $8.83 | $8.68 | $8.78 | $8.07 | 2,851,800 |
| 2020-10-28 | $8.69 | $8.71 | $8.63 | $8.67 | $7.97 | 942,250 |
| 2020-10-27 | $8.64 | $8.73 | $8.62 | $8.71 | $8.01 | 731,250 |
| 2020-10-26 | $8.73 | $8.73 | $8.64 | $8.66 | $7.96 | 1,166,500 |
| 2020-10-23 | $8.71 | $8.73 | $8.66 | $8.70 | $8.00 | 1,203,060 |
| 2020-10-22 | $8.74 | $8.74 | $8.67 | $8.71 | $8.01 | 1,044,310 |
| 2020-10-21 | $8.82 | $8.82 | $8.69 | $8.72 | $8.01 | 1,165,490 |
| 2020-10-20 | $8.75 | $8.81 | $8.69 | $8.81 | $8.10 | 925,500 |
| 2020-10-19 | $8.81 | $8.86 | $8.71 | $8.75 | $8.04 | 1,874,250 |
| 2020-10-16 | $8.94 | $8.94 | $8.78 | $8.81 | $8.10 | 2,290,490 |
| 2020-10-15 | $8.94 | $8.99 | $8.92 | $8.92 | $8.20 | 1,085,600 |
| 2020-10-14 | $8.99 | $9.03 | $8.93 | $8.95 | $8.23 | 1,257,900 |
| 2020-10-13 | $9.03 | $9.06 | $8.98 | $8.99 | $8.26 | 1,392,200 |
| 2020-10-12 | $8.94 | $9.06 | $8.93 | $9.03 | $8.30 | 2,208,470 |
| 2020-10-09 | $8.88 | $9.00 | $8.88 | $8.94 | $8.22 | 1,476,430 |
| 2020-10-08 | $8.82 | $8.82 | $8.82 | $8.82 | $8.11 | 0 |
| 2020-10-07 | $8.82 | $8.82 | $8.82 | $8.82 | $8.11 | 0 |
| 2020-10-06 | $8.82 | $8.82 | $8.82 | $8.82 | $8.11 | 0 |
| 2020-10-05 | $8.82 | $8.82 | $8.82 | $8.82 | $8.11 | 0 |
| 2020-10-02 | $8.82 | $8.82 | $8.82 | $8.82 | $8.11 | 0 |
| 2020-10-01 | $8.82 | $8.82 | $8.82 | $8.82 | $8.11 | 0 |
| 2020-09-30 | $8.81 | $8.89 | $8.78 | $8.82 | $8.11 | 1,763,800 |
| 2020-09-29 | $8.80 | $8.86 | $8.77 | $8.80 | $8.09 | 1,253,980 |
| 2020-09-28 | $8.80 | $8.89 | $8.78 | $8.81 | $8.10 | 948,940 |
| 2020-09-25 | $8.76 | $8.83 | $8.74 | $8.79 | $8.08 | 945,500 |
| 2020-09-24 | $8.89 | $8.90 | $8.75 | $8.76 | $8.05 | 1,615,600 |
| 2020-09-23 | $8.94 | $8.98 | $8.85 | $8.89 | $8.17 | 1,926,300 |
| 2020-09-22 | $8.96 | $9.05 | $8.82 | $8.94 | $8.22 | 2,744,810 |
| 2020-09-21 | $9.02 | $9.04 | $8.95 | $8.99 | $8.26 | 1,734,400 |
| 2020-09-18 | $8.92 | $9.01 | $8.88 | $8.99 | $8.26 | 2,638,990 |
| 2020-09-17 | $8.97 | $8.98 | $8.88 | $8.94 | $8.22 | 1,218,400 |
| 2020-09-16 | $8.91 | $8.97 | $8.88 | $8.96 | $8.24 | 1,270,440 |
| 2020-09-15 | $8.93 | $8.97 | $8.87 | $8.96 | $8.24 | 1,466,560 |
| 2020-09-14 | $8.84 | $9.01 | $8.83 | $8.96 | $8.24 | 3,468,830 |
| 2020-09-11 | $8.73 | $8.85 | $8.60 | $8.84 | $8.13 | 3,287,390 |
| 2020-09-10 | $8.90 | $8.90 | $8.68 | $8.69 | $7.99 | 3,875,270 |
| 2020-09-09 | $8.98 | $8.99 | $8.84 | $8.86 | $8.14 | 5,835,770 |
| 2020-09-08 | $8.93 | $9.02 | $8.92 | $9.01 | $8.28 | 4,729,110 |
| 2020-09-07 | $9.12 | $9.17 | $8.93 | $8.95 | $8.23 | 7,083,500 |
| 2020-09-04 | $9.11 | $9.16 | $9.06 | $9.14 | $8.40 | 5,704,290 |
| 2020-09-03 | $9.40 | $9.50 | $9.25 | $9.29 | $8.54 | 6,596,300 |
| 2020-09-02 | $9.34 | $9.42 | $9.30 | $9.42 | $8.66 | 6,256,220 |
| 2020-09-01 | $9.36 | $9.43 | $9.28 | $9.34 | $8.58 | 3,705,380 |
| 2020-08-31 | $9.29 | $9.44 | $9.24 | $9.40 | $8.64 | 6,008,180 |
| 2020-08-28 | $9.20 | $9.28 | $9.14 | $9.25 | $8.50 | 2,517,590 |
| 2020-08-27 | $9.20 | $9.26 | $9.11 | $9.20 | $8.46 | 2,746,320 |
| 2020-08-26 | $9.31 | $9.35 | $9.10 | $9.15 | $8.41 | 3,877,760 |
| 2020-08-25 | $9.39 | $9.40 | $9.24 | $9.32 | $8.57 | 3,439,680 |
| 2020-08-24 | $9.39 | $9.43 | $9.22 | $9.40 | $8.64 | 5,022,210 |
| 2020-08-21 | $9.33 | $9.46 | $9.30 | $9.36 | $8.60 | 5,309,470 |
| 2020-08-20 | $9.21 | $9.45 | $9.17 | $9.33 | $8.58 | 5,504,670 |
| 2020-08-19 | $9.32 | $9.37 | $9.22 | $9.23 | $8.48 | 3,922,340 |
| 2020-08-18 | $9.36 | $9.39 | $9.28 | $9.36 | $8.60 | 4,287,100 |
| 2020-08-17 | $9.26 | $9.36 | $9.22 | $9.36 | $8.60 | 5,900,040 |
| 2020-08-14 | $9.15 | $9.23 | $9.11 | $9.23 | $8.48 | 3,890,000 |
| 2020-08-13 | $9.10 | $9.23 | $9.08 | $9.18 | $8.44 | 3,818,100 |
| 2020-08-12 | $9.25 | $9.26 | $9.00 | $9.15 | $8.41 | 5,069,180 |
| 2020-08-11 | $9.18 | $9.22 | $9.05 | $9.06 | $8.33 | 4,019,580 |
| 2020-08-10 | $9.01 | $9.21 | $9.00 | $9.18 | $8.44 | 4,206,050 |
| 2020-08-07 | $9.19 | $9.19 | $8.93 | $9.03 | $8.30 | 6,735,500 |
| 2020-08-06 | $9.26 | $9.29 | $9.09 | $9.19 | $8.45 | 5,230,370 |
| 2020-08-05 | $9.33 | $9.36 | $9.20 | $9.27 | $8.52 | 5,658,090 |
| 2020-08-04 | $9.48 | $9.50 | $9.32 | $9.36 | $8.60 | 5,272,260 |
| 2020-08-03 | $9.21 | $9.47 | $9.21 | $9.47 | $8.70 | 6,574,350 |
| 2020-07-31 | $9.08 | $9.19 | $9.06 | $9.19 | $8.45 | 4,686,630 |
| 2020-07-30 | $9.25 | $9.25 | $9.07 | $9.11 | $8.37 | 4,560,520 |
| 2020-07-29 | $9.25 | $9.37 | $9.10 | $9.36 | $8.37 | 5,084,070 |
| 2020-07-28 | $9.15 | $9.27 | $9.13 | $9.19 | $8.22 | 2,618,850 |
| 2020-07-27 | $9.24 | $9.31 | $9.03 | $9.10 | $8.14 | 5,224,500 |
| 2020-07-24 | $9.62 | $9.72 | $9.18 | $9.23 | $8.26 | 8,649,040 |
| 2020-07-23 | $9.80 | $9.81 | $9.41 | $9.63 | $8.61 | 7,796,500 |
| 2020-07-22 | $9.80 | $9.87 | $9.70 | $9.76 | $8.73 | 6,007,800 |
| 2020-07-21 | $9.67 | $9.88 | $9.67 | $9.82 | $8.78 | 8,913,840 |
| 2020-07-20 | $9.48 | $9.67 | $9.45 | $9.67 | $8.65 | 6,289,920 |
| 2020-07-17 | $9.56 | $9.58 | $9.27 | $9.41 | $8.42 | 5,334,710 |
| 2020-07-16 | $9.84 | $9.95 | $9.44 | $9.47 | $8.47 | 7,796,870 |
| 2020-07-15 | $10.00 | $10.23 | $9.82 | $9.87 | $8.83 | 11,160,720 |
| 2020-07-14 | $10.06 | $10.26 | $9.83 | $9.99 | $8.94 | 12,976,160 |
| 2020-07-13 | $9.77 | $10.06 | $9.71 | $10.05 | $8.99 | 11,535,810 |
| 2020-07-10 | $10.00 | $10.00 | $9.75 | $9.78 | $8.75 | 10,606,710 |
| 2020-07-09 | $9.81 | $10.08 | $9.81 | $10.04 | $8.98 | 9,651,330 |
| 2020-07-08 | $9.79 | $9.95 | $9.69 | $9.86 | $8.82 | 8,078,710 |
| 2020-07-07 | $9.81 | $9.88 | $9.56 | $9.69 | $8.67 | 10,446,740 |
| 2020-07-06 | $9.31 | $9.66 | $9.31 | $9.62 | $8.61 | 9,573,580 |
| 2020-07-03 | $9.06 | $9.26 | $9.05 | $9.24 | $8.27 | 5,694,600 |
| 2020-07-02 | $8.92 | $9.07 | $8.88 | $9.07 | $8.11 | 3,724,830 |
| 2020-07-01 | $9.12 | $9.12 | $8.87 | $8.92 | $7.98 | 7,576,980 |
| 2020-06-30 | $9.04 | $9.08 | $9.01 | $9.04 | $8.09 | 3,337,870 |
| 2020-06-29 | $9.16 | $9.22 | $8.99 | $9.01 | $8.06 | 3,174,910 |
| 2020-06-26 | $9.17 | $9.17 | $9.17 | $9.17 | $8.20 | 0 |
| 2020-06-25 | $9.17 | $9.17 | $9.17 | $9.17 | $8.20 | 0 |
| 2020-06-24 | $9.39 | $9.39 | $9.17 | $9.17 | $8.20 | 3,588,830 |
| 2020-06-23 | $9.30 | $9.40 | $9.25 | $9.37 | $8.38 | 3,026,800 |
| 2020-06-22 | $9.35 | $9.37 | $9.25 | $9.30 | $8.32 | 3,027,850 |
| 2020-06-19 | $9.46 | $9.46 | $9.29 | $9.34 | $8.36 | 4,970,860 |
| 2020-06-18 | $9.58 | $9.69 | $9.38 | $9.44 | $8.44 | 5,661,840 |
| 2020-06-17 | $9.40 | $9.75 | $9.35 | $9.66 | $8.64 | 7,964,540 |
| 2020-06-16 | $9.45 | $9.51 | $9.28 | $9.39 | $8.40 | 4,439,150 |
| 2020-06-15 | $9.32 | $9.50 | $9.31 | $9.41 | $8.42 | 4,664,490 |
| 2020-06-12 | $9.00 | $9.43 | $9.00 | $9.35 | $8.36 | 5,288,290 |
| 2020-06-11 | $9.27 | $9.30 | $9.12 | $9.13 | $8.17 | 2,554,500 |
| 2020-06-10 | $9.31 | $9.33 | $9.21 | $9.25 | $8.27 | 2,075,100 |
| 2020-06-09 | $9.19 | $9.42 | $9.18 | $9.33 | $8.35 | 4,550,890 |
| 2020-06-08 | $9.24 | $9.28 | $9.14 | $9.17 | $8.20 | 2,387,890 |
| 2020-06-05 | $9.30 | $9.32 | $9.16 | $9.22 | $8.25 | 1,888,700 |
| 2020-06-04 | $9.27 | $9.34 | $9.08 | $9.32 | $8.34 | 3,299,920 |
| 2020-06-03 | $9.30 | $9.36 | $9.23 | $9.27 | $8.29 | 2,490,700 |
| 2020-06-02 | $9.31 | $9.38 | $9.27 | $9.28 | $8.30 | 2,258,500 |
| 2020-06-01 | $9.25 | $9.36 | $9.21 | $9.32 | $8.34 | 2,509,740 |
| 2020-05-29 | $9.06 | $9.30 | $9.05 | $9.25 | $8.27 | 3,584,080 |
| 2020-05-28 | $8.99 | $9.08 | $8.94 | $9.08 | $8.12 | 1,918,390 |
| 2020-05-27 | $9.02 | $9.04 | $8.96 | $8.99 | $8.04 | 1,489,220 |
| 2020-05-26 | $8.92 | $9.03 | $8.92 | $9.01 | $8.06 | 1,559,700 |
| 2020-05-25 | $8.92 | $9.01 | $8.88 | $8.93 | $7.99 | 1,218,960 |
| 2020-05-22 | $9.08 | $9.10 | $8.81 | $8.93 | $7.99 | 3,152,570 |
| 2020-05-21 | $9.18 | $9.26 | $9.06 | $9.08 | $8.12 | 3,154,050 |
| 2020-05-20 | $9.22 | $9.24 | $9.16 | $9.18 | $8.21 | 1,332,380 |
| 2020-05-19 | $9.21 | $9.24 | $9.15 | $9.23 | $8.26 | 2,317,490 |
| 2020-05-18 | $9.16 | $9.21 | $9.14 | $9.16 | $8.19 | 2,768,500 |
| 2020-05-15 | $9.21 | $9.26 | $9.14 | $9.16 | $8.19 | 2,410,600 |
| 2020-05-14 | $9.41 | $9.41 | $9.17 | $9.18 | $8.21 | 4,653,900 |
| 2020-05-13 | $9.45 | $9.51 | $9.41 | $9.43 | $8.44 | 2,348,570 |
| 2020-05-12 | $9.55 | $9.61 | $9.43 | $9.49 | $8.49 | 2,409,440 |
| 2020-05-11 | $9.66 | $9.72 | $9.52 | $9.55 | $8.54 | 2,956,720 |
| 2020-05-08 | $9.56 | $9.68 | $9.53 | $9.66 | $8.64 | 2,564,180 |
| 2020-05-07 | $9.52 | $9.67 | $9.50 | $9.53 | $8.53 | 2,286,000 |
| 2020-05-06 | $9.52 | $9.60 | $9.31 | $9.58 | $8.57 | 5,098,830 |
| 2020-05-05 | $9.61 | $9.61 | $9.61 | $9.61 | $8.60 | 0 |
| 2020-05-04 | $9.61 | $9.61 | $9.61 | $9.61 | $8.60 | 0 |
| 2020-05-01 | $9.61 | $9.61 | $9.61 | $9.61 | $8.60 | 0 |
| 2020-04-30 | $9.58 | $9.70 | $9.53 | $9.61 | $8.60 | 2,674,700 |
| 2020-04-29 | $9.50 | $9.68 | $9.46 | $9.55 | $8.54 | 2,758,000 |
| 2020-04-28 | $9.64 | $9.78 | $9.29 | $9.61 | $8.60 | 3,844,880 |
| 2020-04-27 | $9.90 | $9.92 | $9.72 | $9.75 | $8.72 | 2,284,640 |
| 2020-04-24 | $10.16 | $10.16 | $9.80 | $9.80 | $8.77 | 3,389,300 |
| 2020-04-23 | $10.27 | $10.33 | $10.12 | $10.12 | $9.05 | 3,993,930 |
| 2020-04-22 | $9.98 | $10.38 | $9.98 | $10.36 | $9.27 | 7,605,820 |
| 2020-04-21 | $9.94 | $10.08 | $9.80 | $10.07 | $9.01 | 3,510,570 |
| 2020-04-20 | $10.03 | $10.06 | $9.90 | $9.96 | $8.91 | 2,737,030 |
| 2020-04-17 | $10.05 | $10.12 | $9.96 | $10.01 | $8.95 | 3,352,210 |
| 2020-04-16 | $9.79 | $10.07 | $9.69 | $10.06 | $9.00 | 3,765,050 |
| 2020-04-15 | $9.84 | $9.95 | $9.77 | $9.79 | $8.76 | 2,494,500 |
| 2020-04-14 | $9.75 | $9.89 | $9.74 | $9.84 | $8.80 | 2,254,170 |
| 2020-04-13 | $9.89 | $9.89 | $9.62 | $9.72 | $8.70 | 2,506,970 |
| 2020-04-10 | $10.22 | $10.22 | $9.88 | $9.89 | $8.85 | 4,411,530 |
| 2020-04-09 | $10.24 | $10.34 | $10.18 | $10.23 | $9.15 | 4,002,400 |
| 2020-04-08 | $10.08 | $10.28 | $10.08 | $10.19 | $9.12 | 4,706,720 |
| 2020-04-07 | $10.02 | $10.22 | $10.02 | $10.14 | $9.07 | 5,672,000 |
| 2020-04-06 | $9.92 | $9.92 | $9.92 | $9.92 | $8.87 | 0 |
| 2020-04-03 | $10.06 | $10.08 | $9.82 | $9.92 | $8.87 | 4,972,920 |
| 2020-04-02 | $9.80 | $10.15 | $9.72 | $10.13 | $9.06 | 5,118,340 |
| 2020-04-01 | $9.99 | $10.13 | $9.82 | $9.85 | $8.81 | 3,727,580 |
| 2020-03-31 | $9.69 | $10.07 | $9.67 | $10.05 | $8.99 | 6,795,260 |
| 2020-03-30 | $9.79 | $9.81 | $9.53 | $9.59 | $8.58 | 4,983,270 |
| 2020-03-27 | $10.00 | $10.11 | $9.83 | $9.88 | $8.84 | 5,971,560 |
| 2020-03-26 | $10.02 | $10.11 | $9.83 | $9.91 | $8.87 | 6,728,150 |
| 2020-03-25 | $9.88 | $10.19 | $9.81 | $10.14 | $9.07 | 10,483,940 |
| 2020-03-24 | $9.61 | $9.75 | $9.42 | $9.75 | $8.72 | 5,678,390 |
| 2020-03-23 | $9.40 | $9.61 | $9.33 | $9.43 | $8.44 | 4,794,500 |
| 2020-03-20 | $9.52 | $9.60 | $9.41 | $9.59 | $8.58 | 4,456,600 |
| 2020-03-19 | $9.21 | $9.49 | $9.14 | $9.48 | $8.48 | 5,204,950 |
| 2020-03-18 | $9.40 | $9.57 | $9.22 | $9.24 | $8.27 | 5,170,820 |
| 2020-03-17 | $9.33 | $9.47 | $9.06 | $9.39 | $8.40 | 5,956,370 |
| 2020-03-16 | $9.76 | $9.82 | $9.36 | $9.36 | $8.37 | 7,101,800 |
| 2020-03-13 | $9.46 | $9.80 | $9.38 | $9.70 | $8.68 | 7,380,840 |
| 2020-03-12 | $10.08 | $10.08 | $9.79 | $9.87 | $8.83 | 7,201,170 |
| 2020-03-11 | $10.20 | $10.35 | $10.10 | $10.12 | $9.05 | 7,062,740 |
| 2020-03-10 | $9.95 | $10.26 | $9.90 | $10.25 | $9.17 | 6,512,510 |
| 2020-03-09 | $10.51 | $10.51 | $10.00 | $10.05 | $8.99 | 11,274,450 |
| 2020-03-06 | $10.74 | $10.80 | $10.57 | $10.64 | $9.52 | 6,828,690 |
| 2020-03-05 | $10.82 | $10.87 | $10.66 | $10.85 | $9.71 | 9,384,860 |
| 2020-03-04 | $10.51 | $10.68 | $10.42 | $10.66 | $9.54 | 9,407,520 |
| 2020-03-03 | $10.75 | $10.89 | $10.58 | $10.68 | $9.55 | 12,795,610 |
| 2020-03-02 | $10.42 | $10.65 | $10.33 | $10.63 | $9.51 | 12,537,100 |
| 2020-02-28 | $10.86 | $11.00 | $10.17 | $10.33 | $9.24 | 19,276,400 |
| 2020-02-27 | $11.24 | $11.39 | $10.85 | $11.11 | $9.94 | 11,294,790 |
| 2020-02-26 | $11.52 | $11.78 | $11.12 | $11.22 | $10.04 | 16,747,340 |
| 2020-02-25 | $11.06 | $11.58 | $10.90 | $11.49 | $10.28 | 24,514,600 |
| 2020-02-24 | $11.02 | $11.45 | $10.85 | $11.23 | $10.05 | 26,589,440 |
| 2020-02-21 | $11.15 | $11.19 | $10.88 | $10.93 | $9.78 | 22,797,380 |
| 2020-02-20 | $11.35 | $11.44 | $10.75 | $11.19 | $10.01 | 26,652,080 |
| 2020-02-19 | $12.46 | $12.68 | $11.48 | $11.48 | $10.27 | 36,983,140 |
| 2020-02-18 | $12.35 | $13.41 | $12.31 | $12.76 | $11.41 | 32,543,170 |
| 2020-02-17 | $12.00 | $12.39 | $11.90 | $12.19 | $10.90 | 17,256,590 |
| 2020-02-14 | $12.51 | $12.96 | $11.81 | $12.15 | $10.87 | 28,538,290 |
| 2020-02-13 | $14.10 | $14.58 | $12.80 | $13.12 | $11.74 | 37,491,000 |
| 2020-02-12 | $11.48 | $14.03 | $11.48 | $14.03 | $12.55 | 52,068,450 |
| 2020-02-11 | $13.53 | $13.53 | $12.35 | $12.75 | $11.41 | 71,233,270 |
| 2020-02-10 | $12.30 | $12.30 | $12.30 | $12.30 | $11.00 | 7,249,380 |
| 2020-02-07 | $11.18 | $11.18 | $11.18 | $11.18 | $10.00 | 8,078,790 |
| 2020-02-06 | $10.16 | $10.16 | $9.70 | $10.16 | $9.09 | 6,995,270 |
| 2020-02-05 | $8.62 | $9.30 | $8.46 | $9.24 | $8.27 | 8,256,500 |
| 2020-02-04 | $8.33 | $8.75 | $8.32 | $8.61 | $7.70 | 6,101,960 |
| 2020-02-03 | $8.40 | $8.49 | $8.39 | $8.39 | $7.51 | 4,221,060 |
| 2020-01-31 | $9.32 | $9.32 | $9.32 | $9.32 | $8.34 | 0 |
| 2020-01-30 | $9.32 | $9.32 | $9.32 | $9.32 | $8.34 | 0 |
| 2020-01-29 | $9.32 | $9.32 | $9.32 | $9.32 | $8.34 | 0 |
| 2020-01-28 | $9.32 | $9.32 | $9.32 | $9.32 | $8.34 | 0 |
| 2020-01-27 | $9.32 | $9.32 | $9.32 | $9.32 | $8.34 | 0 |
| 2020-01-24 | $9.32 | $9.32 | $9.32 | $9.32 | $8.34 | 0 |
| 2020-01-23 | $9.39 | $9.60 | $9.21 | $9.32 | $8.34 | 3,312,470 |
| 2020-01-22 | $9.57 | $9.65 | $9.30 | $9.51 | $8.51 | 3,764,420 |
| 2020-01-21 | $9.81 | $9.84 | $9.50 | $9.57 | $8.56 | 4,726,580 |
| 2020-01-20 | $10.15 | $10.18 | $9.70 | $9.86 | $8.82 | 6,318,040 |
| 2020-01-17 | $10.30 | $10.38 | $10.08 | $10.13 | $9.06 | 6,857,430 |
| 2020-01-16 | $10.00 | $10.78 | $10.00 | $10.46 | $9.36 | 12,042,230 |
| 2020-01-15 | $9.97 | $10.06 | $9.81 | $9.90 | $8.86 | 2,991,190 |
| 2020-01-14 | $9.91 | $10.02 | $9.88 | $10.00 | $8.95 | 3,652,040 |
| 2020-01-13 | $9.93 | $9.93 | $9.75 | $9.90 | $8.86 | 2,955,100 |
| 2020-01-10 | $9.89 | $9.94 | $9.76 | $9.88 | $8.84 | 3,155,360 |
| 2020-01-09 | $9.90 | $10.04 | $9.80 | $9.87 | $8.83 | 4,157,280 |
| 2020-01-08 | $10.10 | $10.10 | $9.75 | $9.85 | $8.81 | 7,078,650 |
| 2020-01-07 | $9.76 | $10.16 | $9.72 | $10.10 | $9.04 | 9,154,210 |
| 2020-01-06 | $9.61 | $9.85 | $9.51 | $9.80 | $8.77 | 7,125,840 |
| 2020-01-03 | $9.38 | $9.90 | $9.35 | $9.70 | $8.68 | 9,264,920 |
| 2020-01-02 | $9.25 | $9.44 | $9.20 | $9.34 | $8.36 | 4,545,710 |
| 2020-01-01 | $9.26 | $9.26 | $9.26 | $9.26 | $8.28 | 0 |
| 2019-12-31 | $9.17 | $9.26 | $9.08 | $9.26 | $8.28 | 3,082,030 |
| 2019-12-30 | $9.04 | $9.15 | $8.90 | $9.14 | $8.18 | 2,659,400 |
| 2019-12-27 | $9.16 | $9.24 | $9.10 | $9.15 | $8.19 | 2,505,990 |
| 2019-12-26 | $9.05 | $9.15 | $9.02 | $9.15 | $8.19 | 2,148,170 |
| 2019-12-25 | $9.10 | $9.13 | $9.04 | $9.05 | $8.10 | 1,620,100 |
| 2019-12-24 | $9.00 | $9.13 | $8.97 | $9.09 | $8.13 | 2,100,910 |
| 2019-12-23 | $9.07 | $9.18 | $8.95 | $8.98 | $8.03 | 3,154,500 |
| 2019-12-20 | $9.32 | $9.36 | $9.14 | $9.15 | $8.19 | 3,996,080 |
| 2019-12-19 | $9.24 | $9.47 | $9.21 | $9.32 | $8.34 | 4,876,680 |
| 2019-12-18 | $9.23 | $9.31 | $9.19 | $9.23 | $8.26 | 3,027,700 |
| 2019-12-17 | $9.17 | $9.25 | $9.06 | $9.23 | $8.26 | 3,800,470 |
| 2019-12-16 | $9.16 | $9.25 | $9.11 | $9.16 | $8.19 | 2,822,250 |
| 2019-12-13 | $9.23 | $9.26 | $9.13 | $9.16 | $8.19 | 2,742,610 |
| 2019-12-12 | $9.14 | $9.30 | $9.04 | $9.17 | $8.20 | 3,270,350 |
| 2019-12-11 | $9.04 | $9.20 | $9.02 | $9.14 | $8.18 | 3,628,550 |
| 2019-12-10 | $9.00 | $9.13 | $8.96 | $9.08 | $8.12 | 3,552,380 |
| 2019-12-09 | $8.77 | $9.04 | $8.77 | $9.02 | $8.07 | 3,359,110 |
| 2019-12-06 | $8.79 | $8.82 | $8.67 | $8.77 | $7.85 | 1,451,900 |
| 2019-12-05 | $8.76 | $8.84 | $8.76 | $8.83 | $7.90 | 1,137,250 |
| 2019-12-04 | $8.72 | $8.81 | $8.71 | $8.79 | $7.86 | 891,040 |
| 2019-12-03 | $8.73 | $8.75 | $8.64 | $8.74 | $7.82 | 1,103,770 |
| 2019-12-02 | $8.74 | $8.82 | $8.63 | $8.73 | $7.81 | 2,253,340 |
| 2019-11-29 | $8.77 | $8.89 | $8.71 | $8.75 | $7.83 | 1,343,610 |
| 2019-11-28 | $8.90 | $8.95 | $8.78 | $8.83 | $7.90 | 1,801,300 |
| 2019-11-27 | $8.78 | $8.91 | $8.73 | $8.86 | $7.93 | 1,915,850 |
| 2019-11-26 | $8.80 | $8.87 | $8.74 | $8.82 | $7.89 | 1,722,720 |
| 2019-11-25 | $8.73 | $8.81 | $8.65 | $8.80 | $7.87 | 1,518,680 |
| 2019-11-22 | $8.85 | $8.91 | $8.55 | $8.73 | $7.81 | 2,312,280 |
| 2019-11-21 | $8.79 | $8.85 | $8.74 | $8.84 | $7.91 | 974,560 |
| 2019-11-20 | $8.94 | $8.94 | $8.75 | $8.78 | $7.85 | 1,953,610 |
| 2019-11-19 | $8.65 | $8.89 | $8.65 | $8.89 | $7.95 | 2,198,020 |
| 2019-11-18 | $8.79 | $8.79 | $8.63 | $8.69 | $7.77 | 1,696,790 |
| 2019-11-15 | $8.80 | $8.81 | $8.53 | $8.79 | $7.86 | 2,111,980 |
| 2019-11-14 | $8.78 | $8.87 | $8.70 | $8.76 | $7.84 | 1,496,900 |
| 2019-11-13 | $8.88 | $8.92 | $8.70 | $8.80 | $7.87 | 2,524,100 |
| 2019-11-12 | $8.70 | $8.93 | $8.65 | $8.88 | $7.94 | 2,568,100 |
| 2019-11-11 | $8.77 | $8.85 | $8.64 | $8.77 | $7.85 | 3,391,380 |
| 2019-11-08 | $8.87 | $8.95 | $8.82 | $8.86 | $7.93 | 3,411,570 |
| 2019-11-07 | $8.62 | $8.85 | $8.61 | $8.82 | $7.89 | 4,143,160 |
| 2019-11-06 | $8.61 | $8.66 | $8.51 | $8.56 | $7.66 | 3,059,870 |
| 2019-11-05 | $8.62 | $8.64 | $8.45 | $8.59 | $7.68 | 3,099,800 |
| 2019-11-04 | $8.55 | $8.68 | $8.46 | $8.57 | $7.67 | 4,345,210 |
| 2019-11-01 | $8.35 | $8.55 | $8.30 | $8.49 | $7.60 | 4,620,000 |
| 2019-10-31 | $8.39 | $8.45 | $8.31 | $8.31 | $7.43 | 2,662,230 |
| 2019-10-30 | $8.24 | $8.40 | $8.22 | $8.38 | $7.50 | 3,981,190 |
| 2019-10-29 | $8.36 | $8.37 | $8.14 | $8.21 | $7.34 | 3,973,620 |
| 2019-10-28 | $8.37 | $8.38 | $8.33 | $8.35 | $7.47 | 5,787,180 |
| 2019-10-25 | $8.50 | $8.50 | $8.34 | $8.35 | $7.47 | 3,090,870 |
| 2019-10-24 | $8.52 | $8.53 | $8.42 | $8.44 | $7.55 | 1,004,400 |
| 2019-10-23 | $8.50 | $8.58 | $8.45 | $8.49 | $7.60 | 1,179,600 |
| 2019-10-22 | $8.50 | $8.55 | $8.42 | $8.50 | $7.60 | 827,320 |
| 2019-10-21 | $8.53 | $8.65 | $8.31 | $8.45 | $7.56 | 2,316,660 |
| 2019-10-18 | $8.67 | $8.74 | $8.54 | $8.58 | $7.68 | 1,929,400 |
| 2019-10-17 | $8.75 | $8.81 | $8.66 | $8.68 | $7.76 | 1,885,030 |
| 2019-10-16 | $9.01 | $9.01 | $8.74 | $8.75 | $7.83 | 2,306,520 |
| 2019-10-15 | $8.92 | $9.10 | $8.89 | $8.93 | $7.99 | 3,069,360 |
| 2019-10-14 | $8.78 | $8.95 | $8.75 | $8.89 | $7.95 | 2,504,400 |
| 2019-10-11 | $8.73 | $8.81 | $8.64 | $8.74 | $7.82 | 1,671,260 |
| 2019-10-10 | $8.66 | $8.77 | $8.63 | $8.75 | $7.83 | 1,102,580 |
| 2019-10-09 | $8.58 | $8.66 | $8.52 | $8.63 | $7.72 | 917,340 |
| 2019-10-08 | $8.65 | $8.66 | $8.53 | $8.65 | $7.74 | 1,284,070 |
| 2019-10-07 | $8.65 | $8.65 | $8.65 | $8.65 | $7.74 | 0 |
| 2019-10-04 | $8.65 | $8.65 | $8.65 | $8.65 | $7.74 | 0 |
| 2019-10-03 | $8.65 | $8.65 | $8.65 | $8.65 | $7.74 | 0 |
| 2019-10-02 | $8.65 | $8.65 | $8.65 | $8.65 | $7.74 | 0 |
| 2019-10-01 | $8.65 | $8.65 | $8.65 | $8.65 | $7.74 | 0 |
| 2019-09-30 | $8.68 | $8.73 | $8.59 | $8.65 | $7.74 | 1,242,550 |
| 2019-09-27 | $8.70 | $8.78 | $8.66 | $8.68 | $7.76 | 1,513,830 |
| 2019-09-26 | $8.83 | $8.84 | $8.69 | $8.75 | $7.83 | 1,624,420 |
| 2019-09-25 | $8.86 | $8.88 | $8.77 | $8.83 | $7.90 | 1,329,570 |
| 2019-09-24 | $8.86 | $8.98 | $8.80 | $8.88 | $7.94 | 1,627,640 |
| 2019-09-23 | $9.01 | $9.04 | $8.78 | $8.79 | $7.86 | 3,226,710 |
| 2019-09-20 | $9.10 | $9.15 | $9.03 | $9.10 | $8.14 | 1,651,080 |
| 2019-09-19 | $9.07 | $9.11 | $9.00 | $9.10 | $8.14 | 1,461,800 |
| 2019-09-18 | $9.00 | $9.08 | $8.98 | $9.02 | $8.07 | 1,246,980 |
| 2019-09-17 | $9.11 | $9.19 | $8.97 | $9.00 | $8.05 | 2,009,430 |
| 2019-09-16 | $9.19 | $9.23 | $9.10 | $9.15 | $8.19 | 2,126,240 |
| 2019-09-13 | $9.13 | $9.13 | $9.13 | $9.13 | $8.17 | 0 |
| 2019-09-12 | $9.17 | $9.24 | $9.05 | $9.13 | $8.17 | 2,022,470 |
| 2019-09-11 | $9.16 | $9.24 | $9.13 | $9.17 | $8.20 | 2,286,340 |
| 2019-09-10 | $9.15 | $9.17 | $9.04 | $9.12 | $8.16 | 2,144,590 |
| 2019-09-09 | $9.13 | $9.18 | $9.11 | $9.14 | $8.18 | 2,281,340 |
| 2019-09-06 | $9.15 | $9.15 | $9.02 | $9.09 | $8.13 | 2,302,360 |
| 2019-09-05 | $9.03 | $9.16 | $9.03 | $9.10 | $8.14 | 3,911,110 |
| 2019-09-04 | $9.00 | $9.05 | $8.93 | $9.03 | $8.08 | 2,058,000 |
| 2019-09-03 | $9.03 | $9.06 | $8.92 | $9.03 | $8.08 | 3,760,120 |
| 2019-09-02 | $8.88 | $9.05 | $8.76 | $8.99 | $8.04 | 3,311,790 |
| 2019-08-30 | $8.93 | $9.05 | $8.76 | $8.89 | $7.95 | 2,753,500 |
| 2019-08-29 | $8.92 | $8.98 | $8.82 | $8.84 | $7.91 | 2,633,670 |
| 2019-08-28 | $8.81 | $8.94 | $8.78 | $8.89 | $7.95 | 2,309,680 |
| 2019-08-27 | $8.67 | $8.84 | $8.67 | $8.80 | $7.87 | 3,635,190 |
| 2019-08-26 | $8.56 | $8.84 | $8.45 | $8.67 | $7.76 | 3,703,760 |
| 2019-08-23 | $8.66 | $8.74 | $8.61 | $8.65 | $7.74 | 2,803,480 |
| 2019-08-22 | $8.71 | $8.74 | $8.56 | $8.63 | $7.72 | 3,040,140 |
| 2019-08-21 | $8.92 | $9.07 | $8.86 | $8.91 | $7.77 | 3,776,340 |
| 2019-08-20 | $8.85 | $9.05 | $8.84 | $8.98 | $7.83 | 4,033,810 |
| 2019-08-19 | $8.68 | $8.88 | $8.65 | $8.87 | $7.74 | 4,283,810 |
| 2019-08-16 | $8.67 | $8.69 | $8.60 | $8.67 | $7.56 | 2,588,210 |
| 2019-08-15 | $8.69 | $8.71 | $8.52 | $8.67 | $7.56 | 2,951,170 |
| 2019-08-14 | $8.75 | $8.85 | $8.73 | $8.79 | $7.67 | 1,165,480 |
| 2019-08-13 | $8.66 | $8.73 | $8.58 | $8.71 | $7.60 | 1,036,100 |
| 2019-08-12 | $8.75 | $8.75 | $8.55 | $8.69 | $7.58 | 2,495,430 |
| 2019-08-09 | $8.84 | $8.88 | $8.65 | $8.74 | $7.62 | 1,763,760 |
| 2019-08-08 | $9.00 | $9.01 | $8.75 | $8.80 | $7.68 | 3,370,820 |
| 2019-08-07 | $8.88 | $9.03 | $8.88 | $8.99 | $7.84 | 2,533,440 |
| 2019-08-06 | $8.97 | $9.07 | $8.77 | $8.86 | $7.73 | 2,147,900 |
| 2019-08-05 | $9.12 | $9.25 | $9.10 | $9.12 | $7.96 | 1,709,360 |
| 2019-08-02 | $9.20 | $9.32 | $9.09 | $9.18 | $8.01 | 1,561,700 |
| 2019-08-01 | $9.25 | $9.35 | $9.20 | $9.28 | $8.10 | 1,322,100 |
| 2019-07-31 | $9.31 | $9.36 | $9.22 | $9.32 | $8.13 | 1,115,700 |
| 2019-07-30 | $9.24 | $9.34 | $9.15 | $9.31 | $8.12 | 1,640,670 |
| 2019-07-29 | $9.22 | $9.38 | $9.13 | $9.19 | $8.02 | 2,040,220 |
| 2019-07-26 | $9.07 | $9.24 | $9.06 | $9.22 | $8.04 | 1,478,280 |
| 2019-07-25 | $9.12 | $9.17 | $9.06 | $9.12 | $7.96 | 2,012,260 |
| 2019-07-24 | $9.17 | $9.29 | $9.14 | $9.17 | $8.00 | 1,585,050 |
| 2019-07-23 | $8.99 | $9.14 | $8.96 | $9.13 | $7.96 | 1,552,990 |
| 2019-07-22 | $9.23 | $9.23 | $8.96 | $8.98 | $7.83 | 2,736,130 |
| 2019-07-19 | $9.06 | $9.23 | $9.06 | $9.16 | $7.99 | 1,353,940 |
| 2019-07-18 | $9.15 | $9.20 | $9.08 | $9.09 | $7.93 | 2,047,590 |
| 2019-07-17 | $9.35 | $9.37 | $9.23 | $9.26 | $8.08 | 1,713,060 |
| 2019-07-16 | $9.31 | $9.42 | $9.28 | $9.38 | $8.18 | 1,522,700 |
| 2019-07-15 | $9.20 | $9.42 | $9.10 | $9.36 | $8.17 | 2,476,890 |
| 2019-07-12 | $9.28 | $9.28 | $9.12 | $9.20 | $8.03 | 1,132,890 |
| 2019-07-11 | $9.26 | $9.29 | $9.17 | $9.19 | $8.02 | 1,629,300 |
| 2019-07-10 | $9.30 | $9.34 | $9.18 | $9.20 | $8.03 | 1,594,050 |
| 2019-07-09 | $9.17 | $9.32 | $9.17 | $9.24 | $8.06 | 1,590,250 |
| 2019-07-08 | $9.65 | $9.65 | $9.05 | $9.24 | $8.06 | 3,692,770 |
| 2019-07-05 | $9.58 | $9.66 | $9.50 | $9.51 | $8.30 | 1,865,770 |
| 2019-07-04 | $9.65 | $9.75 | $9.60 | $9.64 | $8.41 | 1,616,120 |
| 2019-07-03 | $9.83 | $9.83 | $9.62 | $9.66 | $8.43 | 2,090,600 |
| 2019-07-02 | $9.78 | $9.86 | $9.71 | $9.81 | $8.56 | 1,699,100 |
| 2019-07-01 | $9.68 | $9.83 | $9.62 | $9.74 | $8.50 | 2,850,990 |
| 2019-06-28 | $9.70 | $9.72 | $9.50 | $9.50 | $8.29 | 2,092,420 |
| 2019-06-27 | $9.69 | $9.78 | $9.60 | $9.67 | $8.44 | 2,022,250 |
| 2019-06-26 | $9.47 | $9.74 | $9.42 | $9.69 | $8.45 | 2,364,850 |
| 2019-06-25 | $9.55 | $9.62 | $9.41 | $9.50 | $8.29 | 2,177,820 |
| 2019-06-24 | $9.46 | $9.60 | $9.41 | $9.58 | $8.36 | 3,035,150 |
| 2019-06-21 | $9.30 | $9.45 | $9.27 | $9.42 | $8.22 | 2,807,100 |
| 2019-06-20 | $9.17 | $9.35 | $9.08 | $9.27 | $8.09 | 3,033,300 |
| 2019-06-19 | $9.25 | $9.30 | $9.15 | $9.18 | $8.01 | 2,421,810 |
| 2019-06-18 | $9.13 | $9.22 | $9.06 | $9.13 | $7.96 | 1,092,010 |
| 2019-06-17 | $9.00 | $9.21 | $8.96 | $9.17 | $8.00 | 2,507,700 |
| 2019-06-14 | $9.01 | $9.09 | $8.98 | $9.02 | $7.87 | 2,205,310 |
| 2019-06-13 | $9.04 | $9.08 | $8.92 | $9.02 | $7.87 | 2,227,850 |
| 2019-06-12 | $8.94 | $9.09 | $8.91 | $9.01 | $7.86 | 3,314,940 |
| 2019-06-11 | $8.77 | $8.99 | $8.67 | $8.98 | $7.83 | 4,315,920 |
| 2019-06-10 | $8.70 | $8.82 | $8.65 | $8.71 | $7.60 | 2,492,290 |
| 2019-06-07 | $8.69 | $8.69 | $8.69 | $8.69 | $7.58 | 0 |
| 2019-06-06 | $8.91 | $8.92 | $8.62 | $8.69 | $7.58 | 2,809,270 |
| 2019-06-05 | $8.96 | $9.03 | $8.86 | $8.87 | $7.74 | 2,503,010 |
| 2019-06-04 | $8.84 | $9.08 | $8.83 | $8.91 | $7.77 | 3,749,100 |
| 2019-06-03 | $9.27 | $9.29 | $8.86 | $8.89 | $7.76 | 7,517,700 |
| 2019-05-31 | $9.31 | $9.34 | $9.19 | $9.27 | $8.09 | 3,074,600 |
| 2019-05-30 | $9.41 | $9.41 | $9.13 | $9.22 | $8.04 | 3,898,680 |
| 2019-05-29 | $9.45 | $9.53 | $9.35 | $9.41 | $8.21 | 3,331,310 |
| 2019-05-28 | $9.62 | $9.70 | $9.44 | $9.49 | $8.28 | 2,893,170 |
| 2019-05-27 | $9.44 | $9.71 | $9.30 | $9.65 | $8.42 | 4,843,420 |
| 2019-05-24 | $9.58 | $9.70 | $9.33 | $9.44 | $8.23 | 3,438,400 |
| 2019-05-23 | $10.04 | $10.04 | $9.62 | $9.65 | $8.42 | 5,051,780 |
| 2019-05-22 | $10.16 | $10.28 | $10.03 | $10.10 | $8.81 | 4,098,680 |
| 2019-05-21 | $10.12 | $10.29 | $10.11 | $10.15 | $8.85 | 4,770,800 |
| 2019-05-20 | $10.19 | $10.29 | $9.96 | $10.10 | $8.81 | 4,829,500 |
| 2019-05-17 | $10.67 | $10.69 | $10.12 | $10.17 | $8.87 | 8,999,050 |
| 2019-05-16 | $10.70 | $11.01 | $10.60 | $10.79 | $9.41 | 7,647,640 |
| 2019-05-15 | $10.75 | $11.04 | $10.61 | $10.75 | $9.38 | 10,639,230 |
| 2019-05-14 | $10.48 | $10.78 | $10.40 | $10.78 | $9.40 | 9,823,730 |
| 2019-05-13 | $10.04 | $11.03 | $9.86 | $10.69 | $9.33 | 19,870,550 |
| 2019-05-10 | $9.46 | $10.07 | $9.42 | $10.03 | $8.75 | 10,325,910 |
| 2019-05-09 | $9.78 | $10.02 | $9.24 | $9.48 | $8.27 | 8,316,770 |
| 2019-05-08 | $9.80 | $10.40 | $9.70 | $10.07 | $8.78 | 14,545,800 |
| 2019-05-07 | $9.35 | $10.06 | $9.18 | $9.94 | $8.67 | 10,068,240 |
| 2019-05-06 | $9.40 | $9.57 | $9.10 | $9.21 | $8.03 | 6,608,390 |
| 2019-05-03 | $9.57 | $9.57 | $9.57 | $9.57 | $8.35 | 0 |
| 2019-05-02 | $9.57 | $9.57 | $9.57 | $9.57 | $8.35 | 0 |
| 2019-05-01 | $9.57 | $9.57 | $9.57 | $9.57 | $8.35 | 0 |
| 2019-04-30 | $8.80 | $9.63 | $8.80 | $9.57 | $8.35 | 7,220,740 |
| 2019-04-29 | $9.07 | $9.17 | $8.78 | $8.79 | $7.67 | 2,665,050 |
| 2019-04-26 | $9.38 | $9.43 | $9.06 | $9.08 | $7.92 | 2,770,110 |
| 2019-04-25 | $9.68 | $9.73 | $9.36 | $9.38 | $8.18 | 2,515,000 |
| 2019-04-24 | $9.68 | $9.73 | $9.56 | $9.69 | $8.45 | 2,033,660 |
| 2019-04-23 | $9.93 | $9.93 | $9.44 | $9.62 | $8.39 | 4,231,050 |
| 2019-04-22 | $9.96 | $10.03 | $9.82 | $9.91 | $8.64 | 3,744,190 |
| 2019-04-19 | $9.74 | $10.07 | $9.71 | $9.92 | $8.65 | 5,661,600 |
| 2019-04-18 | $9.85 | $9.85 | $9.63 | $9.78 | $8.53 | 5,081,340 |
| 2019-04-17 | $9.77 | $9.94 | $9.68 | $9.86 | $8.60 | 5,042,590 |
| 2019-04-16 | $9.45 | $9.72 | $9.31 | $9.70 | $8.46 | 3,179,800 |
| 2019-04-15 | $9.54 | $9.67 | $9.39 | $9.41 | $8.21 | 2,658,440 |
| 2019-04-12 | $9.49 | $9.54 | $9.40 | $9.46 | $8.25 | 1,731,700 |
| 2019-04-11 | $9.65 | $9.76 | $9.41 | $9.45 | $8.24 | 2,668,570 |
| 2019-04-10 | $9.74 | $9.75 | $9.61 | $9.67 | $8.44 | 1,840,100 |
| 2019-04-09 | $9.65 | $9.85 | $9.57 | $9.72 | $8.48 | 2,649,600 |
| 2019-04-08 | $9.90 | $9.94 | $9.58 | $9.65 | $8.42 | 3,164,960 |
| 2019-04-05 | $9.82 | $9.82 | $9.82 | $9.82 | $8.57 | 0 |
| 2019-04-04 | $9.80 | $9.88 | $9.73 | $9.82 | $8.57 | 3,839,540 |
| 2019-04-03 | $9.64 | $9.80 | $9.61 | $9.80 | $8.55 | 3,110,500 |
| 2019-04-02 | $9.72 | $9.80 | $9.60 | $9.64 | $8.41 | 3,123,120 |
| 2019-04-01 | $9.50 | $9.79 | $9.49 | $9.71 | $8.47 | 3,411,660 |
| 2019-03-29 | $9.24 | $9.55 | $9.22 | $9.50 | $8.29 | 2,651,070 |
| 2019-03-28 | $9.33 | $9.36 | $9.20 | $9.25 | $8.07 | 2,202,030 |
| 2019-03-27 | $9.38 | $9.40 | $9.19 | $9.33 | $8.14 | 2,326,540 |
| 2019-03-26 | $9.62 | $9.68 | $9.30 | $9.31 | $8.12 | 4,503,020 |
| 2019-03-25 | $9.75 | $9.84 | $9.58 | $9.58 | $8.36 | 5,550,200 |
| 2019-03-22 | $10.16 | $10.16 | $9.78 | $9.98 | $8.71 | 6,363,960 |
| 2019-03-21 | $9.45 | $10.24 | $9.45 | $10.02 | $8.74 | 11,958,200 |
| 2019-03-20 | $9.58 | $9.68 | $9.35 | $9.48 | $8.27 | 3,127,300 |
| 2019-03-19 | $9.34 | $9.67 | $9.34 | $9.59 | $8.37 | 3,480,400 |
| 2019-03-18 | $9.15 | $9.39 | $9.11 | $9.37 | $8.17 | 3,884,940 |
| 2019-03-15 | $9.25 | $9.47 | $8.99 | $9.21 | $8.03 | 5,509,200 |
| 2019-03-14 | $9.55 | $9.60 | $9.23 | $9.28 | $8.10 | 2,998,200 |
| 2019-03-13 | $9.95 | $9.95 | $9.51 | $9.59 | $8.37 | 5,939,490 |
| 2019-03-12 | $9.61 | $10.03 | $9.49 | $9.98 | $8.71 | 9,197,420 |
| 2019-03-11 | $9.28 | $9.56 | $9.26 | $9.55 | $8.33 | 3,820,680 |
| 2019-03-08 | $9.67 | $9.67 | $9.28 | $9.28 | $8.10 | 5,026,100 |
| 2019-03-07 | $9.58 | $9.87 | $9.57 | $9.77 | $8.52 | 5,784,300 |
| 2019-03-06 | $9.52 | $9.85 | $9.50 | $9.64 | $8.41 | 7,158,370 |
| 2019-03-05 | $9.47 | $9.60 | $9.44 | $9.52 | $8.30 | 4,385,790 |
| 2019-03-04 | $9.59 | $9.74 | $9.50 | $9.54 | $8.32 | 5,865,260 |
| 2019-03-01 | $9.51 | $9.70 | $9.44 | $9.59 | $8.37 | 3,009,120 |
| 2019-02-28 | $9.41 | $9.55 | $9.30 | $9.45 | $8.24 | 2,995,170 |
| 2019-02-27 | $9.55 | $9.79 | $9.36 | $9.40 | $8.20 | 4,293,740 |
| 2019-02-26 | $9.78 | $9.95 | $9.60 | $9.61 | $8.38 | 5,668,720 |
| 2019-02-25 | $9.35 | $9.74 | $9.31 | $9.69 | $8.45 | 4,753,180 |
| 2019-02-22 | $9.25 | $9.41 | $9.12 | $9.36 | $8.17 | 4,037,700 |
| 2019-02-21 | $9.02 | $9.43 | $8.94 | $9.30 | $8.11 | 5,166,180 |
| 2019-02-20 | $8.85 | $9.40 | $8.75 | $9.10 | $7.94 | 5,027,030 |
| 2019-02-19 | $8.95 | $9.01 | $8.75 | $8.85 | $7.72 | 2,175,850 |
| 2019-02-18 | $8.73 | $8.99 | $8.69 | $8.95 | $7.81 | 2,506,940 |
| 2019-02-15 | $8.70 | $8.89 | $8.62 | $8.73 | $7.62 | 1,888,840 |
| 2019-02-14 | $8.72 | $8.75 | $8.63 | $8.67 | $7.56 | 1,834,350 |
| 2019-02-13 | $8.56 | $8.72 | $8.56 | $8.66 | $7.55 | 2,111,150 |
| 2019-02-12 | $8.63 | $8.63 | $8.47 | $8.54 | $7.45 | 1,362,920 |
| 2019-02-11 | $8.32 | $8.65 | $8.32 | $8.58 | $7.48 | 1,334,090 |
| 2019-02-08 | $8.33 | $8.33 | $8.33 | $8.33 | $7.27 | 0 |
| 2019-02-07 | $8.33 | $8.33 | $8.33 | $8.33 | $7.27 | 0 |
| 2019-02-06 | $8.33 | $8.33 | $8.33 | $8.33 | $7.27 | 0 |
| 2019-02-05 | $8.33 | $8.33 | $8.33 | $8.33 | $7.27 | 0 |
| 2019-02-04 | $8.33 | $8.33 | $8.33 | $8.33 | $7.27 | 0 |
| 2019-02-01 | $8.10 | $8.38 | $8.10 | $8.33 | $7.27 | 941,770 |
| 2019-01-31 | $8.23 | $8.33 | $8.02 | $8.10 | $7.07 | 1,389,470 |
| 2019-01-30 | $8.20 | $8.32 | $8.17 | $8.28 | $7.22 | 555,900 |
| 2019-01-29 | $8.32 | $8.41 | $8.00 | $8.25 | $7.20 | 1,111,730 |
| 2019-01-28 | $8.34 | $8.50 | $8.33 | $8.39 | $7.32 | 822,220 |
| 2019-01-25 | $8.58 | $8.62 | $8.36 | $8.38 | $7.31 | 1,512,630 |
| 2019-01-24 | $8.62 | $8.66 | $8.56 | $8.62 | $7.52 | 572,400 |
| 2019-01-23 | $8.56 | $8.63 | $8.53 | $8.62 | $7.52 | 482,040 |
| 2019-01-22 | $8.60 | $8.64 | $8.54 | $8.56 | $7.47 | 518,110 |
| 2019-01-21 | $8.63 | $8.67 | $8.55 | $8.61 | $7.51 | 1,049,410 |
| 2019-01-18 | $8.68 | $8.68 | $8.50 | $8.63 | $7.53 | 1,421,720 |
| 2019-01-17 | $8.58 | $8.76 | $8.58 | $8.68 | $7.57 | 907,300 |
| 2019-01-16 | $8.71 | $8.77 | $8.60 | $8.63 | $7.53 | 1,114,400 |
| 2019-01-15 | $8.65 | $8.75 | $8.60 | $8.69 | $7.58 | 1,044,400 |
| 2019-01-14 | $8.72 | $8.85 | $8.50 | $8.67 | $7.56 | 1,355,840 |
| 2019-01-11 | $8.88 | $8.88 | $8.69 | $8.72 | $7.61 | 1,774,600 |
| 2019-01-10 | $8.85 | $8.95 | $8.72 | $8.88 | $7.75 | 2,042,200 |
| 2019-01-09 | $8.95 | $9.15 | $8.81 | $8.94 | $7.80 | 3,133,120 |
| 2019-01-08 | $8.70 | $9.04 | $8.53 | $8.95 | $7.81 | 3,805,230 |
| 2019-01-07 | $8.60 | $8.74 | $8.40 | $8.66 | $7.55 | 3,456,190 |
| 2019-01-04 | $8.19 | $8.54 | $8.06 | $8.53 | $7.44 | 3,518,200 |
| 2019-01-03 | $8.53 | $8.59 | $8.08 | $8.10 | $7.07 | 3,680,110 |
| 2019-01-02 | $8.50 | $8.62 | $8.35 | $8.41 | $7.34 | 2,649,970 |
| 2019-01-01 | $8.42 | $8.42 | $8.42 | $8.42 | $7.35 | 0 |
| 2018-12-31 | $8.42 | $8.42 | $8.42 | $8.42 | $7.35 | 0 |
| 2018-12-28 | $8.25 | $8.48 | $8.16 | $8.42 | $7.35 | 3,160,600 |
| 2018-12-27 | $8.00 | $8.26 | $8.00 | $8.15 | $7.11 | 2,965,520 |
| 2018-12-26 | $7.90 | $7.98 | $7.84 | $7.95 | $6.94 | 1,702,120 |
| 2018-12-25 | $7.95 | $7.98 | $7.30 | $7.88 | $6.87 | 2,625,700 |
| 2018-12-24 | $8.33 | $8.35 | $8.00 | $8.08 | $7.05 | 2,567,610 |
| 2018-12-21 | $8.32 | $8.43 | $8.21 | $8.39 | $7.32 | 1,593,610 |
| 2018-12-20 | $8.30 | $8.41 | $8.18 | $8.39 | $7.32 | 1,787,800 |
| 2018-12-19 | $8.14 | $8.37 | $8.12 | $8.22 | $7.17 | 1,425,060 |
| 2018-12-18 | $8.21 | $8.26 | $8.05 | $8.17 | $7.13 | 1,342,550 |
| 2018-12-17 | $8.11 | $8.33 | $8.11 | $8.18 | $7.14 | 1,099,330 |
| 2018-12-14 | $8.33 | $8.41 | $8.25 | $8.31 | $7.25 | 1,671,020 |
| 2018-12-13 | $8.22 | $8.47 | $8.21 | $8.39 | $7.32 | 1,323,830 |
| 2018-12-12 | $8.32 | $8.44 | $8.32 | $8.33 | $7.27 | 994,690 |
| 2018-12-11 | $8.32 | $8.46 | $8.27 | $8.29 | $7.23 | 1,253,180 |
| 2018-12-10 | $8.32 | $8.44 | $8.15 | $8.34 | $7.28 | 1,577,330 |
| 2018-12-07 | $8.29 | $8.36 | $8.25 | $8.26 | $7.21 | 924,460 |
| 2018-12-06 | $8.58 | $8.58 | $8.01 | $8.29 | $7.23 | 2,022,900 |
| 2018-12-05 | $8.29 | $8.63 | $8.26 | $8.60 | $7.50 | 2,460,020 |
| 2018-12-04 | $8.43 | $8.46 | $8.30 | $8.41 | $7.34 | 1,104,600 |
| 2018-12-03 | $8.16 | $8.47 | $8.16 | $8.37 | $7.30 | 2,073,100 |
| 2018-11-30 | $8.02 | $8.17 | $7.96 | $8.11 | $7.07 | 1,027,800 |
| 2018-11-29 | $8.35 | $8.44 | $8.01 | $8.04 | $7.01 | 2,122,290 |
| 2018-11-28 | $8.16 | $8.43 | $8.04 | $8.34 | $7.28 | 2,722,650 |
| 2018-11-27 | $7.89 | $8.15 | $7.89 | $8.09 | $7.06 | 2,754,450 |
| 2018-11-26 | $8.03 | $8.24 | $7.86 | $7.86 | $6.86 | 2,354,110 |
| 2018-11-23 | $8.30 | $8.51 | $8.00 | $8.14 | $7.10 | 3,365,300 |
| 2018-11-22 | $8.26 | $8.34 | $8.19 | $8.30 | $7.24 | 1,152,950 |
| 2018-11-21 | $8.21 | $8.30 | $8.12 | $8.26 | $7.21 | 2,312,380 |
| 2018-11-20 | $8.43 | $8.47 | $8.17 | $8.35 | $7.28 | 2,702,400 |
| 2018-11-19 | $8.28 | $8.53 | $8.23 | $8.51 | $7.42 | 3,798,400 |
| 2018-11-16 | $8.34 | $8.39 | $8.19 | $8.28 | $7.22 | 2,570,600 |
| 2018-11-15 | $8.11 | $8.39 | $8.11 | $8.35 | $7.28 | 2,974,710 |
| 2018-11-14 | $7.96 | $8.22 | $7.96 | $8.07 | $7.04 | 2,625,180 |
| 2018-11-13 | $7.65 | $8.21 | $7.61 | $8.00 | $6.98 | 4,177,980 |
| 2018-11-12 | $7.38 | $7.78 | $7.38 | $7.73 | $6.74 | 2,050,860 |
| 2018-11-09 | $7.56 | $7.57 | $7.40 | $7.40 | $6.46 | 925,700 |
| 2018-11-08 | $7.52 | $7.60 | $7.50 | $7.53 | $6.57 | 1,021,000 |
| 2018-11-07 | $7.55 | $7.62 | $7.48 | $7.48 | $6.53 | 1,067,500 |
| 2018-11-06 | $7.54 | $7.56 | $7.42 | $7.55 | $6.59 | 1,330,940 |
| 2018-11-05 | $7.53 | $7.65 | $7.45 | $7.56 | $6.59 | 1,572,950 |
| 2018-11-02 | $7.42 | $7.55 | $7.42 | $7.53 | $6.57 | 1,667,100 |
| 2018-11-01 | $7.37 | $7.55 | $7.31 | $7.40 | $6.46 | 1,791,350 |
| 2018-10-31 | $7.24 | $7.52 | $7.23 | $7.41 | $6.46 | 2,192,130 |
| 2018-10-30 | $7.02 | $7.34 | $7.00 | $7.23 | $6.31 | 2,154,000 |
| 2018-10-29 | $7.09 | $7.09 | $6.98 | $7.02 | $6.12 | 1,370,400 |
| 2018-10-26 | $7.18 | $7.49 | $7.10 | $7.23 | $6.31 | 3,493,360 |
| 2018-10-25 | $6.77 | $6.89 | $6.71 | $6.88 | $6.00 | 899,600 |
| 2018-10-24 | $6.86 | $7.00 | $6.85 | $6.93 | $6.05 | 869,600 |
| 2018-10-23 | $7.00 | $7.06 | $6.86 | $6.88 | $6.00 | 1,372,780 |
| 2018-10-22 | $6.76 | $7.11 | $6.76 | $7.03 | $6.13 | 2,463,380 |
| 2018-10-19 | $6.55 | $6.75 | $6.47 | $6.72 | $5.86 | 901,120 |
| 2018-10-18 | $6.72 | $6.79 | $6.54 | $6.60 | $5.76 | 961,120 |
| 2018-10-17 | $6.74 | $6.80 | $6.65 | $6.76 | $5.90 | 677,110 |
| 2018-10-16 | $6.71 | $6.85 | $6.52 | $6.70 | $5.84 | 1,086,000 |
| 2018-10-15 | $6.96 | $7.05 | $6.78 | $6.85 | $5.98 | 1,094,900 |
| 2018-10-12 | $7.08 | $7.10 | $6.50 | $6.99 | $6.10 | 1,758,450 |
| 2018-10-11 | $7.65 | $7.65 | $7.04 | $7.10 | $6.19 | 2,351,670 |
| 2018-10-10 | $7.78 | $7.86 | $7.77 | $7.82 | $6.82 | 430,800 |
| 2018-10-09 | $7.76 | $7.83 | $7.75 | $7.81 | $6.81 | 552,800 |
| 2018-10-08 | $7.92 | $7.92 | $7.74 | $7.76 | $6.77 | 819,300 |
| 2018-10-05 | $7.94 | $7.94 | $7.94 | $7.94 | $6.93 | 0 |
| 2018-10-04 | $7.94 | $7.94 | $7.94 | $7.94 | $6.93 | 0 |
| 2018-10-03 | $7.94 | $7.94 | $7.94 | $7.94 | $6.93 | 0 |
| 2018-10-02 | $7.94 | $7.94 | $7.94 | $7.94 | $6.93 | 0 |
| 2018-10-01 | $7.94 | $7.94 | $7.94 | $7.94 | $6.93 | 0 |
| 2018-09-28 | $7.94 | $7.98 | $7.91 | $7.94 | $6.93 | 671,240 |
| 2018-09-27 | $7.99 | $8.03 | $7.90 | $7.90 | $6.89 | 812,500 |
| 2018-09-26 | $7.99 | $8.03 | $7.95 | $7.99 | $6.97 | 955,260 |
| 2018-09-25 | $7.99 | $8.04 | $7.93 | $7.99 | $6.97 | 932,100 |
| 2018-09-24 | $8.00 | $8.00 | $8.00 | $8.00 | $6.98 | 0 |
| 2018-09-21 | $7.86 | $8.03 | $7.86 | $8.00 | $6.98 | 1,294,200 |
| 2018-09-20 | $7.96 | $8.02 | $7.90 | $7.91 | $6.90 | 1,182,400 |
| 2018-09-19 | $7.85 | $7.99 | $7.85 | $7.95 | $6.94 | 1,642,060 |
| 2018-09-18 | $7.80 | $7.90 | $7.77 | $7.89 | $6.88 | 1,384,900 |
| 2018-09-17 | $7.80 | $7.89 | $7.72 | $7.83 | $6.83 | 1,404,760 |
| 2018-09-14 | $7.87 | $7.90 | $7.79 | $7.81 | $6.81 | 1,091,800 |
| 2018-09-13 | $7.85 | $7.90 | $7.79 | $7.87 | $6.87 | 1,978,820 |
| 2018-09-12 | $7.92 | $7.94 | $7.74 | $7.84 | $6.84 | 2,712,670 |
| 2018-09-11 | $8.01 | $8.08 | $7.83 | $7.92 | $6.91 | 1,550,900 |
| 2018-09-10 | $8.11 | $8.14 | $7.93 | $7.99 | $6.97 | 1,244,100 |
| 2018-09-07 | $8.25 | $8.33 | $8.04 | $8.13 | $7.09 | 1,395,180 |
| 2018-09-06 | $8.40 | $8.46 | $8.17 | $8.25 | $7.20 | 1,347,100 |
| 2018-09-05 | $8.70 | $8.70 | $8.38 | $8.40 | $7.33 | 1,468,700 |
| 2018-09-04 | $8.67 | $8.73 | $8.51 | $8.68 | $7.57 | 765,200 |
| 2018-09-03 | $8.80 | $8.83 | $8.20 | $8.68 | $7.57 | 1,493,870 |
| 2018-08-31 | $8.96 | $8.96 | $8.80 | $8.81 | $7.69 | 958,070 |
| 2018-08-30 | $9.08 | $9.08 | $8.87 | $8.93 | $7.79 | 846,570 |
| 2018-08-29 | $9.14 | $9.14 | $9.03 | $9.05 | $7.89 | 723,270 |
| 2018-08-28 | $9.20 | $9.20 | $9.09 | $9.13 | $7.96 | 1,282,000 |
| 2018-08-27 | $9.16 | $9.21 | $9.08 | $9.20 | $8.03 | 1,271,770 |
| 2018-08-24 | $9.13 | $9.23 | $9.07 | $9.16 | $7.99 | 1,109,800 |
| 2018-08-23 | $9.08 | $9.28 | $9.08 | $9.15 | $7.98 | 427,400 |
| 2018-08-22 | $9.17 | $9.20 | $8.98 | $9.11 | $7.95 | 423,700 |
| 2018-08-21 | $9.14 | $9.27 | $9.09 | $9.17 | $8.00 | 940,100 |
| 2018-08-20 | $9.08 | $9.17 | $8.75 | $9.16 | $7.99 | 683,460 |
| 2018-08-17 | $9.20 | $9.22 | $9.07 | $9.08 | $7.92 | 666,600 |
| 2018-08-16 | $9.12 | $9.19 | $9.01 | $9.13 | $7.96 | 590,300 |
| 2018-08-15 | $9.35 | $9.39 | $9.20 | $9.21 | $8.03 | 648,450 |
| 2018-08-14 | $9.27 | $9.33 | $9.24 | $9.31 | $8.12 | 462,420 |
| 2018-08-13 | $9.16 | $9.30 | $9.10 | $9.29 | $8.10 | 730,420 |
| 2018-08-10 | $9.26 | $9.33 | $9.15 | $9.24 | $8.06 | 747,700 |
| 2018-08-09 | $9.11 | $9.30 | $9.11 | $9.28 | $8.10 | 1,375,530 |
| 2018-08-08 | $9.35 | $9.50 | $9.30 | $9.43 | $8.04 | 1,181,100 |
| 2018-08-07 | $9.18 | $9.39 | $9.13 | $9.35 | $7.98 | 713,100 |
| 2018-08-06 | $9.27 | $9.27 | $9.08 | $9.16 | $7.81 | 1,031,120 |
| 2018-08-03 | $9.17 | $9.32 | $9.13 | $9.20 | $7.85 | 852,440 |
| 2018-08-02 | $9.41 | $9.44 | $9.04 | $9.18 | $7.83 | 1,467,790 |
| 2018-08-01 | $9.60 | $9.63 | $9.40 | $9.41 | $8.03 | 1,123,180 |
| 2018-07-31 | $9.61 | $9.65 | $9.52 | $9.59 | $8.18 | 679,960 |
| 2018-07-30 | $9.64 | $9.68 | $9.56 | $9.64 | $8.22 | 905,210 |
| 2018-07-27 | $9.67 | $9.74 | $9.61 | $9.62 | $8.21 | 741,200 |
| 2018-07-26 | $9.73 | $9.77 | $9.66 | $9.72 | $8.29 | 1,100,860 |
| 2018-07-25 | $9.80 | $9.85 | $9.69 | $9.74 | $8.31 | 1,060,660 |
| 2018-07-24 | $9.66 | $9.84 | $9.61 | $9.80 | $8.36 | 1,410,800 |
| 2018-07-23 | $9.57 | $9.69 | $9.41 | $9.65 | $8.23 | 1,376,940 |
| 2018-07-20 | $9.42 | $9.54 | $9.30 | $9.53 | $8.13 | 1,225,360 |
| 2018-07-19 | $9.53 | $9.59 | $9.38 | $9.42 | $8.04 | 733,160 |
| 2018-07-18 | $9.43 | $9.58 | $9.43 | $9.50 | $8.10 | 1,010,890 |
| 2018-07-17 | $9.37 | $9.51 | $9.37 | $9.48 | $8.09 | 807,010 |
| 2018-07-16 | $9.51 | $9.57 | $9.35 | $9.43 | $8.04 | 1,049,900 |
| 2018-07-13 | $9.41 | $9.59 | $9.41 | $9.51 | $8.11 | 1,000,400 |
| 2018-07-12 | $9.19 | $9.48 | $9.19 | $9.43 | $8.04 | 1,533,190 |
| 2018-07-11 | $9.40 | $9.40 | $9.21 | $9.29 | $7.92 | 986,000 |
| 2018-07-10 | $9.50 | $9.51 | $9.38 | $9.47 | $8.08 | 646,600 |
| 2018-07-09 | $9.33 | $9.49 | $9.24 | $9.49 | $8.10 | 1,108,530 |
| 2018-07-06 | $9.26 | $9.42 | $9.17 | $9.32 | $7.95 | 994,180 |
| 2018-07-05 | $9.44 | $9.46 | $9.23 | $9.31 | $7.94 | 949,000 |
| 2018-07-04 | $9.46 | $9.48 | $9.33 | $9.41 | $8.03 | 1,142,850 |
| 2018-07-03 | $9.26 | $9.48 | $9.21 | $9.46 | $8.07 | 1,926,800 |
| 2018-07-02 | $9.43 | $9.47 | $9.18 | $9.24 | $7.88 | 963,260 |
| 2018-06-29 | $9.25 | $9.45 | $9.18 | $9.44 | $8.05 | 1,110,990 |
| 2018-06-28 | $9.20 | $9.42 | $9.16 | $9.25 | $7.89 | 1,123,600 |
| 2018-06-27 | $9.41 | $9.54 | $9.35 | $9.36 | $7.98 | 988,490 |
| 2018-06-26 | $9.11 | $9.45 | $9.11 | $9.40 | $8.02 | 1,118,620 |
| 2018-06-25 | $9.35 | $9.49 | $9.30 | $9.30 | $7.93 | 910,190 |
| 2018-06-22 | $9.15 | $9.32 | $8.96 | $9.28 | $7.92 | 1,642,250 |
| 2018-06-21 | $9.37 | $9.44 | $9.15 | $9.17 | $7.82 | 1,338,010 |
| 2018-06-20 | $9.19 | $9.46 | $9.19 | $9.40 | $8.02 | 1,277,680 |
| 2018-06-19 | $9.90 | $9.90 | $9.09 | $9.26 | $7.90 | 2,973,090 |
| 2018-06-18 | $9.98 | $9.98 | $9.98 | $9.98 | $8.51 | 0 |
| 2018-06-15 | $10.13 | $10.14 | $9.80 | $9.98 | $8.51 | 2,162,160 |
| 2018-06-14 | $10.08 | $10.20 | $10.01 | $10.08 | $8.60 | 1,372,670 |
| 2018-06-13 | $10.32 | $10.43 | $10.06 | $10.07 | $8.59 | 2,377,210 |
| 2018-06-12 | $10.30 | $10.44 | $10.28 | $10.40 | $8.87 | 1,257,610 |
| 2018-06-11 | $10.65 | $10.66 | $10.30 | $10.36 | $8.84 | 2,596,020 |
| 2018-06-08 | $10.80 | $10.81 | $10.55 | $10.63 | $9.07 | 2,081,760 |
| 2018-06-07 | $11.04 | $11.04 | $10.75 | $10.81 | $9.22 | 2,261,050 |
| 2018-06-06 | $10.70 | $11.23 | $10.70 | $10.98 | $9.37 | 3,520,230 |
| 2018-06-05 | $10.55 | $10.80 | $10.55 | $10.70 | $9.13 | 2,077,490 |
| 2018-06-04 | $10.50 | $10.72 | $10.50 | $10.54 | $8.99 | 1,638,640 |
| 2018-06-01 | $10.84 | $10.85 | $10.53 | $10.58 | $9.03 | 2,706,720 |
| 2018-05-31 | $10.75 | $10.90 | $10.65 | $10.84 | $9.25 | 2,726,250 |
| 2018-05-30 | $11.10 | $11.15 | $10.59 | $10.65 | $9.08 | 4,325,190 |
| 2018-05-29 | $10.85 | $11.68 | $10.82 | $11.17 | $9.53 | 6,965,610 |
| 2018-05-28 | $10.81 | $10.93 | $10.78 | $10.83 | $9.24 | 1,340,330 |
| 2018-05-25 | $11.03 | $11.06 | $10.82 | $10.87 | $9.27 | 1,381,500 |
| 2018-05-24 | $10.93 | $11.14 | $10.93 | $11.00 | $9.38 | 1,649,190 |
| 2018-05-23 | $11.12 | $11.22 | $10.93 | $10.98 | $9.37 | 3,000,490 |
| 2018-05-22 | $10.97 | $11.16 | $10.91 | $11.10 | $9.47 | 3,014,070 |
| 2018-05-21 | $10.68 | $11.00 | $10.68 | $10.99 | $9.37 | 3,760,810 |
| 2018-05-18 | $10.65 | $10.74 | $10.53 | $10.71 | $9.14 | 1,638,790 |
| 2018-05-17 | $10.72 | $10.75 | $10.63 | $10.64 | $9.08 | 1,228,080 |
| 2018-05-16 | $10.70 | $10.76 | $10.63 | $10.69 | $9.12 | 1,144,060 |
| 2018-05-15 | $10.70 | $10.81 | $10.63 | $10.73 | $9.15 | 1,528,100 |
| 2018-05-14 | $10.86 | $10.88 | $10.60 | $10.70 | $9.13 | 2,180,220 |
| 2018-05-11 | $10.92 | $11.06 | $10.81 | $10.82 | $9.23 | 2,699,000 |
| 2018-05-10 | $10.88 | $10.95 | $10.80 | $10.86 | $9.26 | 2,315,080 |
| 2018-05-09 | $10.86 | $10.90 | $10.81 | $10.89 | $9.29 | 1,652,780 |
| 2018-05-08 | $10.90 | $10.95 | $10.79 | $10.88 | $9.28 | 2,591,570 |
| 2018-05-07 | $10.74 | $11.00 | $10.71 | $10.96 | $9.35 | 5,593,130 |
| 2018-05-04 | $10.50 | $10.95 | $10.41 | $10.75 | $9.17 | 5,031,220 |
| 2018-05-03 | $10.23 | $10.58 | $10.19 | $10.55 | $9.00 | 2,650,770 |
| 2018-05-02 | $10.51 | $10.66 | $10.22 | $10.30 | $8.79 | 2,754,720 |
| 2018-05-01 | $10.52 | $10.52 | $10.52 | $10.52 | $8.97 | 0 |
| 2018-04-30 | $10.52 | $10.52 | $10.52 | $10.52 | $8.97 | 0 |
| 2018-04-27 | $10.42 | $10.58 | $10.35 | $10.52 | $8.97 | 1,886,920 |
| 2018-04-26 | $10.60 | $10.60 | $10.29 | $10.31 | $8.79 | 1,547,200 |
| 2018-04-25 | $10.51 | $10.63 | $10.46 | $10.61 | $9.05 | 1,640,670 |
| 2018-04-24 | $10.09 | $10.59 | $10.09 | $10.51 | $8.97 | 2,309,950 |
| 2018-04-23 | $10.28 | $10.32 | $9.92 | $10.15 | $8.66 | 2,218,720 |
| 2018-04-20 | $10.52 | $10.59 | $10.26 | $10.28 | $8.77 | 2,217,120 |
| 2018-04-19 | $10.52 | $10.68 | $10.43 | $10.56 | $9.01 | 2,567,450 |
| 2018-04-18 | $10.58 | $10.63 | $10.33 | $10.48 | $8.94 | 2,849,700 |
| 2018-04-17 | $10.64 | $10.76 | $10.37 | $10.49 | $8.95 | 1,844,810 |
| 2018-04-16 | $10.69 | $10.76 | $10.46 | $10.64 | $9.08 | 1,949,290 |
| 2018-04-13 | $10.70 | $10.78 | $10.65 | $10.66 | $9.09 | 1,746,990 |
| 2018-04-12 | $10.75 | $10.88 | $10.63 | $10.67 | $9.10 | 3,184,780 |
| 2018-04-11 | $10.42 | $10.95 | $10.42 | $10.83 | $9.24 | 5,892,890 |
| 2018-04-10 | $10.33 | $10.44 | $10.22 | $10.35 | $8.83 | 2,422,510 |
| 2018-04-09 | $10.50 | $10.50 | $10.22 | $10.33 | $8.81 | 2,623,720 |
| 2018-04-06 | $10.47 | $10.47 | $10.47 | $10.47 | $8.93 | 0 |
| 2018-04-05 | $10.47 | $10.47 | $10.47 | $10.47 | $8.93 | 0 |
| 2018-04-04 | $10.67 | $10.81 | $10.42 | $10.47 | $8.93 | 2,404,710 |
| 2018-04-03 | $10.65 | $10.74 | $10.37 | $10.72 | $9.14 | 3,832,180 |
| 2018-04-02 | $10.40 | $10.84 | $10.35 | $10.75 | $9.17 | 5,282,120 |
| 2018-03-30 | $10.18 | $10.46 | $10.18 | $10.41 | $8.88 | 2,497,920 |
| 2018-03-29 | $10.08 | $10.23 | $10.08 | $10.17 | $8.68 | 2,087,290 |
| 2018-03-28 | $9.86 | $10.23 | $9.80 | $10.08 | $8.60 | 3,533,640 |
| 2018-03-27 | $9.73 | $10.01 | $9.73 | $9.96 | $8.50 | 2,497,280 |
| 2018-03-26 | $9.57 | $9.69 | $9.46 | $9.67 | $8.25 | 1,939,650 |
| 2018-03-23 | $10.18 | $10.18 | $9.52 | $9.60 | $8.19 | 4,565,900 |
| 2018-03-22 | $10.38 | $10.44 | $10.32 | $10.34 | $8.82 | 1,627,430 |
| 2018-03-21 | $10.48 | $10.55 | $10.36 | $10.38 | $8.85 | 2,078,700 |
| 2018-03-20 | $10.45 | $10.60 | $10.38 | $10.44 | $8.91 | 2,207,680 |
| 2018-03-19 | $10.60 | $10.75 | $10.46 | $10.49 | $8.95 | 3,229,880 |
| 2018-03-16 | $10.52 | $10.86 | $10.50 | $10.70 | $9.13 | 3,840,770 |
| 2018-03-15 | $10.61 | $10.65 | $10.31 | $10.56 | $9.01 | 2,303,690 |
| 2018-03-14 | $10.63 | $10.69 | $10.54 | $10.62 | $9.06 | 1,796,310 |
| 2018-03-13 | $10.75 | $10.79 | $10.65 | $10.68 | $9.11 | 2,070,900 |
| 2018-03-12 | $10.56 | $10.74 | $10.53 | $10.67 | $9.10 | 3,670,540 |
| 2018-03-09 | $10.30 | $10.52 | $10.29 | $10.49 | $8.95 | 2,898,980 |
| 2018-03-08 | $10.21 | $10.30 | $10.16 | $10.29 | $8.78 | 1,912,760 |
| 2018-03-07 | $10.46 | $10.48 | $10.20 | $10.23 | $8.73 | 2,564,730 |
| 2018-03-06 | $10.38 | $10.44 | $10.29 | $10.43 | $8.90 | 1,830,520 |
| 2018-03-05 | $10.38 | $10.40 | $10.28 | $10.37 | $8.85 | 1,573,810 |
| 2018-03-02 | $10.27 | $10.47 | $10.22 | $10.35 | $8.83 | 2,398,450 |
| 2018-03-01 | $10.18 | $10.37 | $10.10 | $10.31 | $8.79 | 2,246,130 |
| 2018-02-28 | $10.30 | $10.30 | $10.18 | $10.25 | $8.74 | 1,634,840 |
| 2018-02-27 | $10.30 | $10.50 | $10.18 | $10.37 | $8.85 | 2,728,360 |
| 2018-02-26 | $10.11 | $10.33 | $10.00 | $10.30 | $8.79 | 2,694,920 |
| 2018-02-23 | $10.16 | $10.17 | $10.01 | $10.11 | $8.62 | 1,120,460 |
| 2018-02-22 | $10.13 | $10.20 | $9.99 | $10.16 | $8.67 | 1,737,120 |
| 2018-02-21 | $10.04 | $10.04 | $10.04 | $10.04 | $8.56 | 0 |
| 2018-02-20 | $10.04 | $10.04 | $10.04 | $10.04 | $8.56 | 0 |
| 2018-02-19 | $10.04 | $10.04 | $10.04 | $10.04 | $8.56 | 0 |
| 2018-02-16 | $10.04 | $10.04 | $10.04 | $10.04 | $8.56 | 0 |
| 2018-02-15 | $10.04 | $10.04 | $10.04 | $10.04 | $8.56 | 0 |
| 2018-02-14 | $10.06 | $10.07 | $9.97 | $10.04 | $8.56 | 772,380 |
| 2018-02-13 | $10.03 | $10.14 | $9.98 | $10.05 | $8.57 | 1,830,170 |
| 2018-02-12 | $9.72 | $10.08 | $9.72 | $10.01 | $8.54 | 1,867,810 |
| 2018-02-09 | $9.91 | $9.95 | $9.65 | $9.69 | $8.27 | 2,433,860 |
| 2018-02-08 | $10.09 | $10.21 | $10.02 | $10.13 | $8.64 | 1,494,710 |
| 2018-02-07 | $10.03 | $10.09 | $9.85 | $10.03 | $8.56 | 2,017,500 |
| 2018-02-06 | $10.48 | $10.48 | $9.83 | $9.85 | $8.40 | 2,842,400 |
| 2018-02-05 | $10.53 | $10.69 | $10.50 | $10.52 | $8.97 | 1,605,510 |
| 2018-02-02 | $10.82 | $10.89 | $10.51 | $10.71 | $9.14 | 1,688,120 |
| 2018-02-01 | $11.28 | $11.28 | $10.85 | $10.85 | $9.26 | 3,793,460 |
| 2018-01-31 | $11.52 | $11.56 | $10.84 | $11.21 | $9.56 | 3,258,070 |
| 2018-01-30 | $11.54 | $11.63 | $11.51 | $11.57 | $9.87 | 2,018,100 |
| 2018-01-29 | $11.63 | $11.68 | $11.51 | $11.55 | $9.85 | 1,969,000 |
| 2018-01-26 | $11.65 | $11.70 | $11.53 | $11.64 | $9.93 | 2,872,620 |
| 2018-01-25 | $11.77 | $11.97 | $11.66 | $11.70 | $9.98 | 4,876,530 |
| 2018-01-24 | $11.46 | $11.79 | $11.39 | $11.75 | $10.02 | 3,959,170 |
| 2018-01-23 | $11.48 | $11.49 | $11.31 | $11.45 | $9.77 | 1,501,070 |
| 2018-01-22 | $11.38 | $11.56 | $11.21 | $11.50 | $9.81 | 2,266,780 |
| 2018-01-19 | $11.37 | $11.46 | $11.35 | $11.38 | $9.71 | 1,300,000 |
| 2018-01-18 | $11.45 | $11.48 | $11.36 | $11.40 | $9.72 | 1,185,010 |
| 2018-01-17 | $11.30 | $11.58 | $11.26 | $11.47 | $9.78 | 1,967,400 |
| 2018-01-16 | $11.28 | $11.32 | $11.22 | $11.30 | $9.64 | 1,193,310 |
| 2018-01-15 | $11.50 | $11.50 | $11.22 | $11.23 | $9.58 | 1,705,430 |
| 2018-01-12 | $11.51 | $11.55 | $11.45 | $11.45 | $9.77 | 995,290 |
| 2018-01-11 | $11.47 | $11.57 | $11.41 | $11.52 | $9.83 | 1,254,260 |
| 2018-01-10 | $11.70 | $11.70 | $11.46 | $11.49 | $9.80 | 1,981,540 |
| 2018-01-09 | $11.69 | $11.72 | $11.63 | $11.70 | $9.98 | 1,479,870 |
| 2018-01-08 | $11.58 | $11.84 | $11.54 | $11.74 | $10.01 | 2,722,010 |
| 2018-01-05 | $11.56 | $11.65 | $11.55 | $11.56 | $9.86 | 1,724,700 |
| 2018-01-04 | $11.68 | $11.70 | $11.54 | $11.59 | $9.89 | 1,850,080 |
| 2018-01-03 | $11.62 | $11.74 | $11.62 | $11.67 | $9.96 | 2,303,760 |
| 2018-01-02 | $11.64 | $11.75 | $11.61 | $11.66 | $9.95 | 2,069,710 |
| 2018-01-01 | $11.64 | $11.64 | $11.64 | $11.64 | $9.93 | 0 |
| 2017-12-29 | $11.88 | $11.88 | $11.58 | $11.64 | $9.93 | 2,755,990 |
| 2017-12-28 | $11.31 | $11.93 | $11.25 | $11.77 | $10.04 | 5,718,870 |
| 2017-12-27 | $11.32 | $11.46 | $11.29 | $11.31 | $9.65 | 1,489,270 |
| 2017-12-26 | $11.22 | $11.39 | $11.19 | $11.38 | $9.71 | 1,540,100 |
| 2017-12-25 | $11.40 | $11.42 | $11.21 | $11.21 | $9.56 | 1,575,150 |
| 2017-12-22 | $11.35 | $11.45 | $11.33 | $11.40 | $9.72 | 1,315,500 |
| 2017-12-21 | $11.36 | $11.43 | $11.26 | $11.41 | $9.73 | 1,001,000 |
| 2017-12-20 | $11.46 | $11.48 | $11.33 | $11.42 | $9.74 | 1,146,200 |
| 2017-12-19 | $11.33 | $11.49 | $11.30 | $11.46 | $9.78 | 1,256,690 |
| 2017-12-18 | $11.28 | $11.38 | $11.23 | $11.29 | $9.63 | 1,302,390 |
| 2017-12-15 | $11.38 | $11.40 | $11.26 | $11.30 | $9.64 | 1,384,940 |
| 2017-12-14 | $11.41 | $11.48 | $11.37 | $11.41 | $9.73 | 1,098,720 |
| 2017-12-13 | $11.48 | $11.48 | $11.35 | $11.46 | $9.78 | 1,247,690 |
| 2017-12-12 | $11.49 | $11.58 | $11.46 | $11.47 | $9.78 | 1,576,290 |
| 2017-12-11 | $11.50 | $11.59 | $11.43 | $11.53 | $9.84 | 2,023,100 |
| 2017-12-08 | $11.40 | $11.56 | $11.35 | $11.48 | $9.79 | 1,884,680 |
| 2017-12-07 | $11.38 | $11.50 | $11.24 | $11.40 | $9.72 | 1,746,190 |
| 2017-12-06 | $11.41 | $11.55 | $11.10 | $11.41 | $9.73 | 4,015,620 |
| 2017-12-05 | $11.90 | $11.95 | $11.41 | $11.48 | $9.79 | 4,133,300 |
| 2017-12-04 | $12.11 | $12.18 | $11.88 | $11.90 | $10.15 | 4,265,490 |
| 2017-12-01 | $12.18 | $12.28 | $12.08 | $12.22 | $10.42 | 2,024,020 |
| 2017-11-30 | $12.42 | $12.42 | $12.10 | $12.18 | $10.39 | 4,829,990 |
| 2017-11-29 | $12.80 | $12.82 | $12.24 | $12.43 | $10.60 | 4,821,540 |
| 2017-11-28 | $12.83 | $13.00 | $12.62 | $12.83 | $10.94 | 3,065,380 |
| 2017-11-27 | $13.07 | $13.07 | $12.71 | $12.84 | $10.95 | 3,188,600 |
| 2017-11-24 | $12.70 | $13.12 | $12.61 | $13.08 | $11.16 | 5,549,740 |
| 2017-11-23 | $13.06 | $13.26 | $12.71 | $12.72 | $10.85 | 5,488,100 |
| 2017-11-22 | $12.80 | $13.20 | $12.66 | $13.11 | $11.18 | 7,356,900 |
| 2017-11-21 | $12.38 | $12.78 | $12.33 | $12.77 | $10.89 | 5,267,390 |
| 2017-11-20 | $12.40 | $12.48 | $12.03 | $12.40 | $10.58 | 3,193,050 |
| 2017-11-17 | $13.00 | $13.08 | $12.39 | $12.47 | $10.64 | 5,897,450 |
| 2017-11-16 | $12.81 | $13.10 | $12.63 | $13.01 | $11.10 | 4,699,050 |
| 2017-11-15 | $12.85 | $13.05 | $12.81 | $12.85 | $10.96 | 4,374,690 |
| 2017-11-14 | $13.00 | $13.10 | $12.73 | $12.76 | $10.88 | 6,442,020 |
| 2017-11-13 | $13.20 | $13.31 | $12.97 | $13.01 | $11.10 | 5,795,190 |
| 2017-11-10 | $13.20 | $13.27 | $13.03 | $13.21 | $11.27 | 7,140,700 |
| 2017-11-09 | $13.10 | $13.42 | $13.05 | $13.28 | $11.33 | 9,708,580 |
| 2017-11-08 | $12.69 | $13.34 | $12.58 | $13.22 | $11.28 | 14,655,410 |
| 2017-11-07 | $12.88 | $12.95 | $12.57 | $12.71 | $10.84 | 6,660,140 |
| 2017-11-06 | $12.58 | $12.90 | $12.50 | $12.88 | $10.99 | 6,331,370 |
| 2017-11-03 | $12.68 | $12.89 | $12.37 | $12.59 | $10.74 | 7,083,850 |
| 2017-11-02 | $12.92 | $12.95 | $12.68 | $12.75 | $10.88 | 7,127,270 |
| 2017-11-01 | $12.47 | $13.04 | $12.45 | $12.94 | $11.04 | 13,609,680 |
| 2017-10-31 | $12.25 | $12.56 | $12.23 | $12.51 | $10.67 | 6,590,260 |
| 2017-10-30 | $12.58 | $12.68 | $12.21 | $12.39 | $10.57 | 9,909,790 |
| 2017-10-27 | $12.55 | $12.85 | $12.45 | $12.46 | $10.63 | 17,997,710 |
| 2017-10-26 | $11.96 | $12.03 | $11.93 | $12.03 | $10.26 | 1,510,120 |
| 2017-10-25 | $11.90 | $12.02 | $11.90 | $11.96 | $10.20 | 1,319,100 |
| 2017-10-24 | $11.91 | $11.98 | $11.89 | $11.93 | $10.18 | 1,190,300 |
| 2017-10-23 | $11.94 | $11.97 | $11.87 | $11.96 | $10.20 | 1,092,200 |
| 2017-10-20 | $11.85 | $11.95 | $11.82 | $11.94 | $10.19 | 1,201,900 |
| 2017-10-19 | $12.08 | $12.10 | $11.82 | $11.85 | $10.11 | 2,653,260 |
| 2017-10-18 | $12.24 | $12.28 | $12.04 | $12.05 | $10.28 | 1,687,800 |
| 2017-10-17 | $12.01 | $12.24 | $11.97 | $12.21 | $10.42 | 2,400,960 |
| 2017-10-16 | $12.30 | $12.38 | $12.01 | $12.10 | $10.32 | 2,724,800 |
| 2017-10-13 | $12.28 | $12.42 | $12.26 | $12.29 | $10.48 | 1,993,650 |
| 2017-10-12 | $12.27 | $12.38 | $12.15 | $12.32 | $10.51 | 2,261,200 |
| 2017-10-11 | $12.15 | $12.34 | $12.14 | $12.27 | $10.47 | 3,224,380 |
| 2017-10-10 | $12.00 | $12.15 | $12.00 | $12.15 | $10.36 | 2,213,400 |
| 2017-10-09 | $12.04 | $12.06 | $11.94 | $12.04 | $10.27 | 2,132,750 |
| 2017-10-06 | $11.90 | $11.90 | $11.90 | $11.90 | $10.15 | 0 |
| 2017-10-05 | $11.90 | $11.90 | $11.90 | $11.90 | $10.15 | 0 |
| 2017-10-04 | $11.90 | $11.90 | $11.90 | $11.90 | $10.15 | 0 |
| 2017-10-03 | $11.90 | $11.90 | $11.90 | $11.90 | $10.15 | 0 |
| 2017-10-02 | $11.90 | $11.90 | $11.90 | $11.90 | $10.15 | 0 |
| 2017-09-29 | $11.82 | $11.91 | $11.81 | $11.90 | $10.15 | 1,216,530 |
| 2017-09-28 | $11.92 | $11.96 | $11.79 | $11.80 | $10.07 | 1,443,100 |
| 2017-09-27 | $11.89 | $12.00 | $11.79 | $11.90 | $10.15 | 1,608,200 |
| 2017-09-26 | $11.98 | $12.06 | $11.82 | $11.90 | $10.15 | 1,402,050 |
| 2017-09-25 | $12.18 | $12.20 | $11.94 | $11.96 | $10.20 | 2,063,120 |
| 2017-09-22 | $12.28 | $12.28 | $12.16 | $12.20 | $10.41 | 1,608,440 |
| 2017-09-21 | $12.30 | $12.38 | $12.25 | $12.29 | $10.48 | 1,875,160 |
| 2017-09-20 | $12.26 | $12.30 | $12.16 | $12.27 | $10.47 | 1,626,860 |
| 2017-09-19 | $12.29 | $12.34 | $12.20 | $12.26 | $10.46 | 1,565,800 |
| 2017-09-18 | $12.21 | $12.36 | $12.21 | $12.32 | $10.51 | 1,612,360 |
| 2017-09-15 | $12.35 | $12.37 | $12.21 | $12.26 | $10.46 | 1,395,300 |
| 2017-09-14 | $12.30 | $12.44 | $12.27 | $12.33 | $10.52 | 1,761,130 |
| 2017-09-13 | $12.23 | $12.35 | $12.23 | $12.34 | $10.53 | 1,550,190 |
| 2017-09-12 | $12.36 | $12.49 | $12.19 | $12.27 | $10.47 | 3,501,400 |
| 2017-09-11 | $12.36 | $12.48 | $12.25 | $12.40 | $10.58 | 1,714,500 |
| 2017-09-08 | $12.36 | $12.43 | $12.27 | $12.32 | $10.51 | 2,082,850 |
| 2017-09-07 | $12.43 | $12.66 | $12.38 | $12.39 | $10.57 | 3,156,500 |
| 2017-09-06 | $12.37 | $12.43 | $12.29 | $12.41 | $10.59 | 1,878,990 |
| 2017-09-05 | $12.47 | $12.50 | $12.35 | $12.40 | $10.58 | 2,355,520 |
| 2017-09-04 | $12.52 | $12.60 | $12.40 | $12.47 | $10.64 | 3,414,220 |
| 2017-09-01 | $12.43 | $12.58 | $12.34 | $12.55 | $10.71 | 3,423,070 |
| 2017-08-31 | $12.27 | $12.44 | $12.25 | $12.43 | $10.60 | 3,105,370 |
| 2017-08-30 | $12.23 | $12.38 | $12.16 | $12.30 | $10.49 | 2,904,240 |
| 2017-08-29 | $12.26 | $12.30 | $12.15 | $12.23 | $10.43 | 2,712,040 |
| 2017-08-28 | $12.17 | $12.34 | $12.11 | $12.26 | $10.46 | 2,956,710 |
| 2017-08-25 | $12.00 | $12.15 | $12.00 | $12.14 | $10.36 | 1,751,050 |
| 2017-08-24 | $12.08 | $12.15 | $11.96 | $12.02 | $10.25 | 2,591,050 |
| 2017-08-23 | $12.20 | $12.25 | $12.06 | $12.12 | $10.34 | 2,381,880 |
| 2017-08-22 | $12.38 | $12.38 | $12.18 | $12.26 | $10.46 | 3,743,290 |
| 2017-08-21 | $11.92 | $12.49 | $11.89 | $12.39 | $10.57 | 6,760,180 |
| 2017-08-18 | $11.94 | $12.00 | $11.88 | $11.91 | $10.16 | 2,173,700 |
| 2017-08-17 | $11.91 | $12.01 | $11.91 | $11.99 | $10.23 | 2,219,120 |
| 2017-08-16 | $11.92 | $11.96 | $11.84 | $11.93 | $10.18 | 1,812,860 |
| 2017-08-15 | $11.85 | $11.92 | $11.81 | $11.92 | $10.17 | 1,586,300 |
| 2017-08-14 | $11.74 | $11.85 | $11.70 | $11.84 | $10.10 | 1,450,790 |
| 2017-08-11 | $11.74 | $11.81 | $11.68 | $11.70 | $9.98 | 1,543,360 |
| 2017-08-10 | $11.88 | $12.01 | $11.72 | $11.80 | $10.07 | 1,911,680 |
| 2017-08-09 | $11.85 | $12.02 | $11.80 | $11.95 | $10.19 | 2,573,600 |
| 2017-08-08 | $11.79 | $11.84 | $11.74 | $11.84 | $10.10 | 1,595,140 |
| 2017-08-07 | $11.83 | $11.87 | $11.74 | $11.80 | $10.07 | 1,093,630 |
| 2017-08-04 | $11.86 | $11.88 | $11.74 | $11.74 | $10.01 | 1,370,200 |
| 2017-08-03 | $11.72 | $11.89 | $11.72 | $11.81 | $10.07 | 1,937,260 |
| 2017-08-02 | $11.86 | $11.89 | $11.74 | $11.76 | $10.03 | 2,235,640 |
| 2017-08-01 | $11.90 | $11.93 | $11.82 | $11.89 | $10.14 | 1,570,230 |
| 2017-07-31 | $11.89 | $11.97 | $11.79 | $11.92 | $10.17 | 1,946,860 |
| 2017-07-28 | $11.99 | $12.00 | $11.84 | $11.87 | $10.13 | 1,950,310 |
| 2017-07-27 | $11.80 | $12.05 | $11.72 | $11.99 | $10.23 | 2,976,230 |
| 2017-07-26 | $11.80 | $11.84 | $11.65 | $11.81 | $10.07 | 1,631,450 |
| 2017-07-25 | $11.77 | $11.90 | $11.63 | $11.82 | $10.08 | 1,857,060 |
| 2017-07-24 | $11.73 | $11.82 | $11.62 | $11.77 | $10.04 | 1,429,830 |
| 2017-07-21 | $11.93 | $11.93 | $11.74 | $11.75 | $10.02 | 1,308,870 |
| 2017-07-20 | $11.72 | $11.98 | $11.72 | $11.84 | $10.10 | 1,795,020 |
| 2017-07-19 | $11.71 | $11.82 | $11.64 | $11.80 | $10.07 | 1,469,450 |
| 2017-07-18 | $11.58 | $11.78 | $11.51 | $11.70 | $9.98 | 1,194,160 |
| 2017-07-17 | $12.20 | $12.20 | $11.53 | $11.58 | $9.88 | 3,102,430 |
| 2017-07-14 | $12.15 | $12.29 | $12.12 | $12.20 | $10.41 | 1,198,110 |
| 2017-07-13 | $12.23 | $12.24 | $12.11 | $12.17 | $10.38 | 1,072,420 |
| 2017-07-12 | $12.28 | $12.28 | $12.03 | $12.20 | $10.41 | 1,960,510 |
| 2017-07-11 | $12.33 | $12.33 | $12.23 | $12.24 | $10.44 | 1,757,660 |
| 2017-07-10 | $12.52 | $12.54 | $12.28 | $12.33 | $10.52 | 2,522,040 |
| 2017-07-07 | $12.48 | $12.57 | $12.46 | $12.55 | $10.71 | 1,773,110 |
| 2017-07-06 | $12.51 | $12.63 | $12.45 | $12.54 | $10.70 | 1,951,570 |
| 2017-07-05 | $12.46 | $12.54 | $12.35 | $12.52 | $10.68 | 1,572,510 |
| 2017-07-04 | $12.70 | $12.74 | $12.39 | $12.45 | $10.62 | 3,017,320 |
| 2017-07-03 | $12.48 | $12.64 | $12.36 | $12.61 | $10.76 | 3,052,160 |
| 2017-06-30 | $12.33 | $12.46 | $12.26 | $12.44 | $10.61 | 2,932,940 |
| 2017-06-29 | $12.22 | $12.37 | $12.12 | $12.34 | $10.53 | 2,885,070 |
| 2017-06-28 | $12.28 | $12.28 | $12.11 | $12.14 | $10.36 | 1,732,050 |
| 2017-06-27 | $12.11 | $12.36 | $12.09 | $12.28 | $10.48 | 2,707,580 |
| 2017-06-26 | $11.95 | $12.16 | $11.90 | $12.14 | $10.36 | 2,519,980 |
| 2017-06-23 | $11.99 | $12.09 | $11.78 | $11.95 | $10.19 | 2,065,440 |
| 2017-06-22 | $12.35 | $12.35 | $11.97 | $11.99 | $10.23 | 2,463,560 |
| 2017-06-21 | $12.37 | $12.43 | $12.32 | $12.39 | $10.48 | 1,996,100 |
| 2017-06-20 | $12.45 | $12.45 | $12.31 | $12.36 | $10.46 | 1,673,150 |
| 2017-06-19 | $12.29 | $12.42 | $12.29 | $12.36 | $10.46 | 1,959,230 |
| 2017-06-16 | $12.37 | $12.45 | $12.27 | $12.31 | $10.41 | 2,277,930 |
| 2017-06-15 | $12.21 | $12.46 | $12.15 | $12.37 | $10.46 | 3,075,040 |
| 2017-06-14 | $12.15 | $12.24 | $12.10 | $12.20 | $10.32 | 2,125,500 |
| 2017-06-13 | $11.91 | $12.25 | $11.88 | $12.15 | $10.28 | 1,816,750 |
| 2017-06-12 | $12.30 | $12.30 | $11.94 | $11.99 | $10.14 | 1,580,420 |
| 2017-06-09 | $12.28 | $12.37 | $12.20 | $12.31 | $10.41 | 1,615,130 |
| 2017-06-08 | $12.41 | $12.44 | $12.26 | $12.28 | $10.39 | 1,663,630 |
| 2017-06-07 | $12.13 | $12.41 | $12.13 | $12.40 | $10.49 | 2,163,360 |
| 2017-06-06 | $12.13 | $12.19 | $11.99 | $12.13 | $10.26 | 1,380,290 |
| 2017-06-05 | $12.00 | $12.15 | $11.98 | $12.09 | $10.23 | 1,415,650 |
| 2017-06-02 | $11.71 | $12.04 | $11.58 | $11.93 | $10.09 | 1,715,730 |
| 2017-06-01 | $12.12 | $12.15 | $11.65 | $11.66 | $9.86 | 1,817,520 |
| 2017-05-31 | $12.35 | $12.45 | $12.10 | $12.13 | $10.26 | 1,628,900 |
| 2017-05-30 | $12.12 | $12.12 | $12.12 | $12.12 | $10.25 | 0 |
| 2017-05-29 | $12.12 | $12.12 | $12.12 | $12.12 | $10.25 | 0 |
| 2017-05-26 | $12.13 | $12.31 | $12.08 | $12.12 | $10.25 | 1,551,090 |
| 2017-05-25 | $12.02 | $12.15 | $11.70 | $12.09 | $10.23 | 2,076,430 |
| 2017-05-24 | $11.98 | $12.03 | $11.66 | $12.01 | $10.16 | 1,700,520 |
| 2017-05-23 | $12.34 | $12.45 | $11.90 | $11.93 | $10.09 | 1,928,550 |
| 2017-05-22 | $12.84 | $12.84 | $12.32 | $12.40 | $10.49 | 2,060,190 |
| 2017-05-19 | $12.81 | $12.92 | $12.73 | $12.80 | $10.83 | 1,228,870 |
| 2017-05-18 | $12.87 | $13.04 | $12.80 | $12.81 | $10.84 | 1,476,470 |
| 2017-05-17 | $12.92 | $13.15 | $12.82 | $13.03 | $11.02 | 2,232,820 |
| 2017-05-16 | $12.61 | $12.91 | $12.51 | $12.89 | $10.90 | 2,213,100 |
| 2017-05-15 | $12.57 | $12.75 | $12.57 | $12.64 | $10.69 | 1,557,080 |
| 2017-05-12 | $12.61 | $12.72 | $12.44 | $12.55 | $10.62 | 1,583,440 |
| 2017-05-11 | $12.80 | $12.91 | $12.36 | $12.64 | $10.69 | 2,595,810 |
| 2017-05-10 | $13.30 | $13.32 | $12.81 | $12.84 | $10.86 | 2,492,540 |
| 2017-05-09 | $13.06 | $13.45 | $12.85 | $13.30 | $11.25 | 2,961,480 |
| 2017-05-08 | $13.52 | $14.38 | $13.32 | $13.34 | $11.29 | 5,647,940 |
| 2017-05-05 | $13.48 | $13.48 | $13.48 | $13.48 | $11.40 | 0 |
| 2017-05-04 | $13.48 | $13.48 | $13.48 | $13.48 | $11.40 | 0 |
| 2017-05-03 | $13.48 | $13.48 | $13.48 | $13.48 | $11.40 | 0 |
| 2017-05-02 | $13.48 | $13.48 | $13.48 | $13.48 | $11.40 | 0 |
| 2017-05-01 | $13.48 | $13.48 | $13.48 | $13.48 | $11.40 | 0 |
| 2017-04-28 | $13.48 | $13.48 | $13.48 | $13.48 | $11.40 | 0 |
| 2017-04-27 | $13.39 | $13.48 | $13.10 | $13.48 | $11.40 | 2,451,630 |
| 2017-04-26 | $13.36 | $13.49 | $13.28 | $13.40 | $11.34 | 1,448,290 |
| 2017-04-25 | $13.31 | $13.55 | $13.26 | $13.36 | $11.30 | 1,935,940 |
| 2017-04-24 | $13.76 | $13.83 | $13.28 | $13.30 | $11.25 | 1,909,610 |
| 2017-04-21 | $13.86 | $13.94 | $13.79 | $13.79 | $11.67 | 1,109,300 |
| 2017-04-20 | $13.82 | $14.08 | $13.70 | $13.86 | $11.73 | 2,006,500 |
| 2017-04-19 | $13.80 | $13.90 | $13.56 | $13.86 | $11.73 | 2,508,700 |
| 2017-04-18 | $13.90 | $14.05 | $13.80 | $13.81 | $11.68 | 1,765,030 |
| 2017-04-17 | $14.15 | $14.15 | $13.82 | $13.92 | $11.78 | 2,388,580 |
| 2017-04-14 | $14.55 | $14.56 | $14.16 | $14.17 | $11.99 | 2,899,790 |
| 2017-04-13 | $14.61 | $14.65 | $14.48 | $14.53 | $12.29 | 1,966,730 |
| 2017-04-12 | $14.44 | $14.89 | $14.40 | $14.58 | $12.33 | 5,129,130 |
| 2017-04-11 | $14.26 | $14.49 | $14.20 | $14.46 | $12.23 | 2,524,730 |
| 2017-04-10 | $14.65 | $14.65 | $14.25 | $14.27 | $12.07 | 2,836,610 |
| 2017-04-07 | $14.64 | $14.75 | $14.52 | $14.56 | $12.32 | 2,165,320 |
| 2017-04-06 | $14.69 | $14.81 | $14.52 | $14.65 | $12.39 | 3,649,980 |
| 2017-04-05 | $14.36 | $14.70 | $14.29 | $14.68 | $12.42 | 4,314,850 |
| 2017-04-04 | $14.50 | $14.50 | $14.50 | $14.50 | $12.27 | 0 |
| 2017-04-03 | $14.50 | $14.50 | $14.50 | $14.50 | $12.27 | 0 |
| 2017-03-31 | $14.17 | $14.56 | $14.13 | $14.50 | $12.27 | 3,446,330 |
| 2017-03-30 | $14.51 | $14.52 | $14.01 | $14.13 | $11.95 | 4,915,940 |
| 2017-03-29 | $15.11 | $15.11 | $14.50 | $14.53 | $12.29 | 5,101,740 |
| 2017-03-28 | $15.12 | $15.28 | $15.00 | $15.03 | $12.72 | 3,432,810 |
| 2017-03-27 | $15.20 | $15.35 | $15.11 | $15.18 | $12.84 | 3,659,240 |
| 2017-03-24 | $15.20 | $15.26 | $15.07 | $15.22 | $12.88 | 3,959,910 |
| 2017-03-23 | $15.03 | $15.25 | $14.96 | $15.19 | $12.85 | 5,070,060 |
| 2017-03-22 | $15.07 | $15.12 | $14.89 | $15.03 | $12.72 | 3,809,720 |
| 2017-03-21 | $15.12 | $15.25 | $15.08 | $15.16 | $12.83 | 2,634,850 |
| 2017-03-20 | $15.20 | $15.20 | $15.01 | $15.16 | $12.83 | 3,894,150 |
| 2017-03-17 | $15.39 | $15.76 | $15.14 | $15.23 | $12.88 | 7,644,140 |
| 2017-03-16 | $15.00 | $15.39 | $14.98 | $15.38 | $13.01 | 5,387,160 |
| 2017-03-15 | $15.09 | $15.09 | $14.95 | $14.96 | $12.66 | 2,806,860 |
| 2017-03-14 | $15.26 | $15.34 | $15.02 | $15.05 | $12.73 | 3,424,750 |
| 2017-03-13 | $15.15 | $15.31 | $14.85 | $15.26 | $12.91 | 3,861,920 |
| 2017-03-10 | $15.25 | $15.38 | $15.12 | $15.13 | $12.80 | 3,167,930 |
| 2017-03-09 | $15.58 | $15.58 | $15.00 | $15.34 | $12.98 | 5,300,830 |
| 2017-03-08 | $15.84 | $15.85 | $15.50 | $15.63 | $13.22 | 5,248,090 |
| 2017-03-07 | $15.72 | $15.86 | $15.62 | $15.83 | $13.39 | 4,799,360 |
| 2017-03-06 | $15.64 | $15.75 | $15.57 | $15.72 | $13.30 | 4,101,270 |
| 2017-03-03 | $15.68 | $15.69 | $15.54 | $15.64 | $13.23 | 3,636,030 |
| 2017-03-02 | $15.80 | $15.90 | $15.51 | $15.77 | $13.34 | 6,414,280 |
| 2017-03-01 | $15.98 | $16.00 | $15.72 | $15.82 | $13.38 | 6,137,350 |
| 2017-02-28 | $15.74 | $16.02 | $15.60 | $15.96 | $13.50 | 9,611,430 |
| 2017-02-27 | $15.31 | $15.93 | $15.22 | $15.88 | $13.43 | 16,345,170 |
| 2017-02-24 | $15.14 | $15.35 | $15.14 | $15.31 | $12.95 | 4,508,980 |
| 2017-02-23 | $15.24 | $15.27 | $15.06 | $15.21 | $12.87 | 4,261,140 |
| 2017-02-22 | $15.45 | $15.45 | $15.12 | $15.25 | $12.90 | 6,075,730 |
| 2017-02-21 | $15.10 | $15.49 | $15.06 | $15.41 | $13.04 | 7,565,430 |
| 2017-02-20 | $15.00 | $15.24 | $14.87 | $15.11 | $12.78 | 6,713,110 |
| 2017-02-17 | $14.65 | $15.50 | $14.63 | $14.95 | $12.65 | 9,898,710 |
| 2017-02-16 | $14.66 | $14.75 | $14.52 | $14.65 | $12.39 | 4,138,640 |
| 2017-02-15 | $14.85 | $15.06 | $14.69 | $14.79 | $12.47 | 5,443,740 |
| 2017-02-14 | $15.00 | $15.00 | $14.80 | $14.91 | $12.57 | 4,804,000 |
| 2017-02-13 | $14.60 | $15.15 | $14.51 | $15.03 | $12.67 | 7,582,070 |
| 2017-02-10 | $14.61 | $14.72 | $14.51 | $14.60 | $12.31 | 3,930,810 |
| 2017-02-09 | $14.50 | $14.67 | $14.44 | $14.62 | $12.33 | 4,168,390 |
| 2017-02-08 | $14.43 | $14.61 | $14.20 | $14.57 | $12.28 | 4,087,370 |
| 2017-02-07 | $14.61 | $14.61 | $14.42 | $14.47 | $12.20 | 3,040,250 |
| 2017-02-06 | $14.31 | $14.66 | $14.31 | $14.64 | $12.34 | 3,531,940 |
| 2017-02-03 | $14.51 | $14.54 | $14.23 | $14.35 | $12.10 | 1,827,720 |
| 2017-02-02 | $14.47 | $14.47 | $14.47 | $14.47 | $12.20 | 0 |
| 2017-02-01 | $14.47 | $14.47 | $14.47 | $14.47 | $12.20 | 0 |
| 2017-01-31 | $14.47 | $14.47 | $14.47 | $14.47 | $12.20 | 0 |
| 2017-01-30 | $14.47 | $14.47 | $14.47 | $14.47 | $12.20 | 0 |
| 2017-01-27 | $14.47 | $14.47 | $14.47 | $14.47 | $12.20 | 0 |
| 2017-01-26 | $14.41 | $14.58 | $14.40 | $14.47 | $12.20 | 2,372,220 |
| 2017-01-25 | $14.26 | $14.46 | $14.25 | $14.45 | $12.18 | 2,250,340 |
| 2017-01-24 | $14.45 | $14.45 | $14.22 | $14.28 | $12.04 | 2,462,950 |
| 2017-01-23 | $14.22 | $14.50 | $14.20 | $14.36 | $12.11 | 3,454,090 |
| 2017-01-20 | $13.87 | $14.30 | $13.87 | $14.21 | $11.98 | 3,906,860 |
| 2017-01-19 | $13.83 | $14.14 | $13.78 | $13.97 | $11.78 | 3,309,690 |
| 2017-01-18 | $14.04 | $14.10 | $13.82 | $13.84 | $11.67 | 2,888,280 |
| 2017-01-17 | $13.70 | $14.32 | $13.40 | $14.16 | $11.94 | 4,940,140 |
| 2017-01-16 | $14.32 | $14.35 | $13.20 | $13.76 | $11.60 | 6,178,390 |
| 2017-01-13 | $14.98 | $15.08 | $14.30 | $14.44 | $12.17 | 5,797,410 |
| 2017-01-12 | $15.47 | $15.52 | $14.93 | $14.98 | $12.63 | 5,171,110 |
| 2017-01-11 | $15.76 | $15.79 | $15.41 | $15.43 | $13.01 | 3,522,220 |
| 2017-01-10 | $15.71 | $15.83 | $15.63 | $15.71 | $13.25 | 3,328,390 |
| 2017-01-09 | $15.61 | $15.78 | $15.52 | $15.70 | $13.24 | 4,156,620 |
| 2017-01-06 | $15.92 | $15.96 | $15.56 | $15.61 | $13.16 | 5,806,570 |
| 2017-01-05 | $16.10 | $16.17 | $15.95 | $15.96 | $13.46 | 4,348,800 |
| 2017-01-04 | $15.81 | $16.14 | $15.81 | $16.11 | $13.58 | 5,471,340 |
| 2017-01-03 | $15.66 | $15.93 | $15.66 | $15.84 | $13.35 | 4,372,750 |
| 2017-01-02 | $15.63 | $15.63 | $15.63 | $15.63 | $13.18 | 0 |
| 2016-12-30 | $15.87 | $15.95 | $15.53 | $15.63 | $13.18 | 6,544,740 |
| 2016-12-29 | $16.32 | $16.37 | $15.73 | $15.77 | $13.30 | 10,461,100 |
| 2016-12-28 | $16.60 | $16.68 | $16.21 | $16.32 | $13.76 | 3,098,640 |
| 2016-12-27 | $16.55 | $16.82 | $16.48 | $16.59 | $13.99 | 3,881,200 |
| 2016-12-26 | $16.35 | $16.55 | $16.05 | $16.52 | $13.93 | 4,179,750 |
| 2016-12-23 | $16.88 | $17.12 | $16.41 | $16.46 | $13.88 | 5,477,730 |
| 2016-12-22 | $17.25 | $17.27 | $16.86 | $16.90 | $14.25 | 4,895,460 |
| 2016-12-21 | $17.27 | $17.38 | $17.10 | $17.23 | $14.53 | 5,387,380 |
| 2016-12-20 | $17.38 | $17.54 | $17.15 | $17.29 | $14.58 | 4,177,100 |
| 2016-12-19 | $17.20 | $17.84 | $17.17 | $17.51 | $14.76 | 8,195,700 |
| 2016-12-16 | $16.94 | $17.35 | $16.92 | $17.34 | $14.62 | 7,493,930 |
| 2016-12-15 | $16.68 | $17.08 | $16.63 | $16.88 | $14.23 | 5,420,740 |
| 2016-12-14 | $17.10 | $17.15 | $16.66 | $16.68 | $14.06 | 6,333,430 |
| 2016-12-13 | $17.00 | $17.22 | $16.62 | $17.05 | $14.38 | 7,048,730 |
| 2016-12-12 | $18.17 | $18.30 | $17.02 | $17.11 | $14.43 | 15,257,060 |
| 2016-12-09 | $18.81 | $18.94 | $18.30 | $18.40 | $15.51 | 11,958,040 |
| 2016-12-08 | $18.51 | $19.20 | $18.34 | $18.93 | $15.96 | 15,756,280 |
| 2016-12-07 | $19.05 | $19.05 | $18.19 | $18.58 | $15.66 | 16,888,420 |
| 2016-12-06 | $18.80 | $19.50 | $18.70 | $18.80 | $15.85 | 16,557,840 |
| 2016-12-05 | $18.40 | $18.98 | $18.25 | $18.53 | $15.62 | 8,276,330 |
| 2016-12-02 | $18.71 | $19.22 | $18.59 | $18.74 | $15.80 | 14,803,130 |
| 2016-12-01 | $19.33 | $19.33 | $18.56 | $18.71 | $15.77 | 19,026,450 |
| 2016-11-30 | $19.26 | $19.58 | $19.10 | $19.35 | $16.31 | 11,170,720 |
| 2016-11-29 | $19.85 | $19.96 | $19.21 | $19.26 | $16.24 | 25,887,560 |
| 2016-11-28 | $21.12 | $22.06 | $20.20 | $20.29 | $17.11 | 34,803,010 |
| 2016-11-25 | $21.80 | $22.49 | $20.66 | $21.62 | $18.23 | 56,413,480 |
| 2016-11-24 | $21.22 | $21.22 | $21.22 | $21.22 | $17.89 | 917,490 |
| 2016-11-23 | $19.29 | $19.29 | $19.29 | $19.29 | $16.26 | 368,920 |
| 2016-11-22 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-21 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-18 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-17 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-16 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-15 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-14 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-11 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-10 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-09 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-08 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-07 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-04 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-03 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-02 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-11-01 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-31 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-28 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-27 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-26 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-25 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-24 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-21 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-20 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-19 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-18 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-17 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-14 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-13 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-12 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-11 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-10 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-07 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-06 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-05 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-04 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-10-03 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-30 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-29 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-28 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-27 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-26 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-23 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-22 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-21 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-20 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-19 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-16 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-15 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-14 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-13 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-12 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-09 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-08 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-07 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-06 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-05 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-02 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-09-01 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-31 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-30 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-29 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-26 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-25 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-24 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-23 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-22 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-19 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-18 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-17 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-16 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-15 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-12 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-11 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-10 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-09 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-08 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-05 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-04 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-03 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-02 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-08-01 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-07-29 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-07-28 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-07-27 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-07-26 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-07-25 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-07-22 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-07-21 | $17.67 | $17.67 | $17.67 | $17.67 | $14.90 | 0 |
| 2016-07-20 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-07-19 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-07-18 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-07-15 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-07-14 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-07-13 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-07-12 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-07-11 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-07-08 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-07-07 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-07-06 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-07-05 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-07-04 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-07-01 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-30 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-29 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-28 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-27 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-24 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-23 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-22 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-21 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-20 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-17 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-16 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-15 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-14 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-13 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-10 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-09 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-08 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-07 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-06 | $17.67 | $17.67 | $17.67 | $17.67 | $14.79 | 0 |
| 2016-06-03 | $17.66 | $17.99 | $17.36 | $17.67 | $14.79 | 17,740,640 |
| 2016-06-02 | $17.20 | $17.67 | $17.01 | $17.60 | $14.73 | 15,239,130 |
| 2016-06-01 | $17.09 | $17.09 | $17.09 | $17.09 | $14.30 | 0 |
| 2016-05-31 | $16.25 | $17.12 | $16.25 | $17.09 | $14.30 | 15,220,070 |
| 2016-05-30 | $16.30 | $16.45 | $16.02 | $16.31 | $13.65 | 6,380,790 |
| 2016-05-27 | $16.29 | $16.85 | $16.20 | $16.53 | $13.83 | 14,284,490 |
| 2016-05-26 | $16.06 | $16.28 | $15.71 | $16.26 | $13.61 | 6,992,160 |
| 2016-05-25 | $16.17 | $16.37 | $15.97 | $16.05 | $13.43 | 5,837,050 |
| 2016-05-24 | $16.32 | $16.37 | $15.98 | $16.02 | $13.41 | 6,460,160 |
| 2016-05-23 | $16.01 | $16.58 | $16.01 | $16.36 | $13.69 | 9,246,990 |
| 2016-05-20 | $15.71 | $16.05 | $15.62 | $16.01 | $13.40 | 5,557,950 |
| 2016-05-19 | $15.86 | $16.20 | $15.78 | $15.84 | $13.26 | 7,336,210 |
| 2016-05-18 | $16.41 | $16.42 | $15.55 | $15.80 | $13.22 | 9,208,570 |
| 2016-05-17 | $16.64 | $16.73 | $16.41 | $16.54 | $13.84 | 6,383,440 |
| 2016-05-16 | $16.40 | $16.71 | $16.15 | $16.70 | $13.98 | 6,912,340 |
| 2016-05-13 | $16.52 | $16.75 | $16.32 | $16.46 | $13.78 | 6,011,470 |
| 2016-05-12 | $16.71 | $16.71 | $16.20 | $16.60 | $13.89 | 8,747,430 |
| 2016-05-11 | $17.32 | $17.36 | $16.90 | $17.01 | $14.24 | 9,700,850 |
| 2016-05-10 | $17.05 | $17.34 | $16.99 | $17.17 | $14.37 | 6,831,300 |
| 2016-05-09 | $17.98 | $18.00 | $17.05 | $17.14 | $14.35 | 14,643,150 |
| 2016-05-06 | $18.63 | $19.46 | $18.30 | $18.32 | $15.33 | 21,995,700 |
| 2016-05-05 | $18.58 | $18.69 | $18.33 | $18.57 | $15.54 | 8,737,500 |
| 2016-05-04 | $18.55 | $18.87 | $18.42 | $18.63 | $15.59 | 12,985,780 |
| 2016-05-03 | $18.00 | $18.58 | $17.91 | $18.55 | $15.53 | 11,616,850 |
| 2016-05-02 | $17.98 | $17.98 | $17.98 | $17.98 | $15.05 | 0 |
| 2016-04-29 | $18.05 | $18.13 | $17.94 | $17.98 | $15.05 | 5,922,950 |
| 2016-04-28 | $18.45 | $18.48 | $17.68 | $18.15 | $15.19 | 9,850,300 |
| 2016-04-27 | $18.30 | $18.57 | $18.16 | $18.36 | $15.37 | 10,998,400 |
| 2016-04-26 | $18.12 | $18.29 | $18.01 | $18.27 | $15.29 | 7,980,620 |
| 2016-04-25 | $18.10 | $18.26 | $17.90 | $18.17 | $15.21 | 7,377,160 |
| 2016-04-22 | $17.90 | $18.30 | $17.80 | $18.28 | $15.30 | 8,706,360 |
| 2016-04-21 | $18.26 | $18.49 | $17.96 | $18.06 | $15.12 | 13,597,230 |
| 2016-04-20 | $19.75 | $19.86 | $17.80 | $18.40 | $15.40 | 23,569,140 |
| 2016-04-19 | $19.71 | $19.95 | $19.45 | $19.69 | $16.48 | 13,877,680 |
| 2016-04-18 | $20.00 | $20.00 | $19.50 | $19.57 | $16.38 | 17,069,980 |
| 2016-04-15 | $20.84 | $20.95 | $20.18 | $20.32 | $17.01 | 30,662,670 |
| 2016-04-14 | $19.96 | $21.49 | $19.82 | $21.14 | $17.69 | 45,179,530 |
| 2016-04-13 | $19.73 | $20.28 | $19.50 | $19.92 | $16.67 | 30,569,880 |
| 2016-04-12 | $19.28 | $20.29 | $19.15 | $19.92 | $16.67 | 40,632,020 |
| 2016-04-11 | $18.68 | $19.45 | $18.68 | $19.33 | $16.18 | 20,369,080 |
| 2016-04-08 | $18.76 | $18.88 | $18.33 | $18.56 | $15.53 | 15,513,560 |
| 2016-04-07 | $19.06 | $19.65 | $19.03 | $19.09 | $15.98 | 22,295,280 |
| 2016-04-06 | $19.11 | $19.26 | $18.89 | $18.99 | $15.89 | 13,770,030 |
| 2016-04-05 | $18.88 | $19.39 | $18.69 | $19.26 | $16.12 | 16,521,020 |
| 2016-04-04 | $18.87 | $18.87 | $18.87 | $18.87 | $15.79 | 0 |
| 2016-04-01 | $18.81 | $19.10 | $18.63 | $18.87 | $15.79 | 12,928,900 |
| 2016-03-31 | $18.98 | $19.44 | $18.91 | $19.09 | $15.98 | 16,337,720 |
| 2016-03-30 | $18.53 | $19.04 | $18.46 | $19.01 | $15.91 | 14,950,490 |
| 2016-03-29 | $19.02 | $19.17 | $18.24 | $18.36 | $15.37 | 17,158,630 |
| 2016-03-28 | $19.70 | $19.85 | $18.94 | $19.07 | $15.96 | 19,362,590 |
| 2016-03-25 | $20.00 | $20.32 | $19.28 | $19.58 | $16.39 | 28,155,890 |
| 2016-03-24 | $19.43 | $21.20 | $19.35 | $20.33 | $17.02 | 48,611,440 |
| 2016-03-23 | $19.60 | $19.89 | $19.25 | $19.77 | $16.55 | 23,492,240 |
| 2016-03-22 | $20.00 | $20.39 | $19.68 | $19.73 | $16.51 | 27,126,680 |
| 2016-03-21 | $20.06 | $20.50 | $19.61 | $20.34 | $17.02 | 40,079,370 |
| 2016-03-18 | $18.89 | $20.50 | $18.86 | $19.82 | $16.59 | 41,049,580 |
| 2016-03-17 | $18.39 | $19.10 | $18.23 | $18.93 | $15.84 | 28,332,420 |
| 2016-03-16 | $19.18 | $19.28 | $18.16 | $18.32 | $15.33 | 22,514,520 |
| 2016-03-15 | $19.50 | $19.69 | $18.86 | $18.94 | $15.85 | 27,681,460 |
| 2016-03-14 | $19.11 | $20.60 | $18.50 | $19.76 | $16.54 | 46,456,180 |
| 2016-03-11 | $17.99 | $19.30 | $17.83 | $18.80 | $15.73 | 28,622,810 |
| 2016-03-10 | $19.00 | $19.41 | $18.52 | $18.61 | $15.58 | 30,863,270 |
| 2016-03-09 | $18.00 | $20.59 | $17.79 | $19.11 | $15.99 | 43,495,830 |
| 2016-03-08 | $18.66 | $18.85 | $17.51 | $18.76 | $15.70 | 33,449,380 |
| 2016-03-07 | $19.30 | $19.88 | $18.80 | $19.17 | $16.04 | 34,214,570 |
| 2016-03-04 | $19.51 | $20.16 | $18.72 | $19.06 | $15.95 | 53,640,430 |
| 2016-03-03 | $21.70 | $23.39 | $20.69 | $20.73 | $17.35 | 85,441,770 |
| 2016-03-02 | $19.72 | $21.98 | $18.88 | $21.98 | $18.40 | 76,150,570 |
| 2016-03-01 | $19.81 | $21.20 | $19.77 | $19.98 | $16.72 | 79,929,680 |
| 2016-02-29 | $20.82 | $22.80 | $20.01 | $21.97 | $18.39 | 108,931,800 |
| 2016-02-26 | $20.81 | $20.81 | $20.81 | $20.81 | $17.42 | 5,662,100 |
| 2016-02-25 | $18.92 | $18.92 | $18.92 | $18.92 | $15.84 | 1,619,880 |
| 2016-02-24 | $17.20 | $17.20 | $17.20 | $17.20 | $14.40 | 528,300 |
| 2016-02-23 | $15.64 | $15.64 | $15.64 | $15.64 | $13.09 | 162,130 |
| 2016-02-22 | $14.22 | $14.22 | $14.22 | $14.22 | $11.90 | 150,340 |
| 2016-02-19 | $12.93 | $12.93 | $12.93 | $12.93 | $10.82 | 250,250 |
| 2016-02-18 | $11.75 | $11.75 | $11.75 | $11.75 | $9.83 | 85,250 |
| 2016-02-17 | $10.68 | $10.68 | $10.68 | $10.68 | $8.94 | 55,380 |
| 2016-02-16 | $9.71 | $9.71 | $9.71 | $9.71 | $8.13 | 46,970 |
| 2016-02-15 | $7.36 | $8.83 | $7.36 | $8.83 | $7.39 | 135,710 |
Southern Publishing and Media Company Ltd (601900) News Headlines
Recent Southern Publishing and Media Company Ltd (601900) News
Similar Companies to Southern Publishing and Media Company Ltd (601900) 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 | -- | -- | -- |