Shanghai Lianming Machinery Company Ltd (603006) Exchange: SHG
Data as of July 9, 2025
$12.19 ($0.12) 0.99%
Shanghai Lianming Machinery Company Ltd - Daily Information
Click for more stock information on Shanghai Lianming Machinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $12.12 |
| Previous Close | $12.19 |
| High | $12.27 |
| Low | $12.09 |
| Adjusted Open | $12.12 |
| Previous Adjusted Close | $12.19 |
| Adjusted High | $12.27 |
| Adjusted Low | $12.09 |
About Shanghai Lianming Machinery Company Ltd (603006)
Invest in Shanghai Lianming Machinery Company Ltd (603006)
Historical Stock Data for Shanghai Lianming Machinery Company Ltd (603006)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $12.12 | $12.27 | $12.09 | $12.19 | $12.19 | 3,623,400 |
| 2025-07-07 | $11.94 | $12.07 | $11.80 | $12.07 | $12.07 | 3,031,600 |
| 2025-07-04 | $12.15 | $12.17 | $11.78 | $11.86 | $11.86 | 4,303,000 |
| 2025-07-03 | $12.18 | $12.23 | $12.08 | $12.12 | $12.12 | 3,311,800 |
| 2025-07-02 | $12.13 | $12.14 | $11.94 | $12.12 | $12.12 | 3,202,800 |
| 2025-06-30 | $11.99 | $12.18 | $11.93 | $12.18 | $12.18 | 3,087,200 |
| 2025-06-27 | $12.00 | $12.11 | $11.90 | $11.99 | $11.99 | 2,759,000 |
| 2025-06-26 | $11.97 | $12.10 | $11.86 | $11.90 | $11.90 | 4,528,400 |
| 2025-06-25 | $11.92 | $12.05 | $11.83 | $11.96 | $11.96 | 3,257,200 |
| 2025-06-24 | $11.48 | $12.00 | $11.48 | $11.91 | $11.91 | 4,033,490 |
| 2025-06-23 | $11.21 | $11.53 | $11.21 | $11.47 | $11.47 | 2,844,000 |
| 2025-06-20 | $11.48 | $11.59 | $11.25 | $11.31 | $11.31 | 3,162,700 |
| 2025-06-19 | $11.81 | $11.88 | $11.42 | $11.48 | $11.48 | 3,772,900 |
| 2025-06-18 | $11.97 | $12.05 | $11.70 | $11.81 | $11.81 | 4,104,600 |
| 2025-06-17 | $12.16 | $12.28 | $11.92 | $12.06 | $12.06 | 4,162,600 |
| 2025-06-13 | $12.75 | $12.75 | $11.97 | $12.02 | $12.02 | 9,205,600 |
| 2025-06-12 | $12.51 | $12.93 | $12.50 | $12.81 | $12.81 | 6,917,000 |
| 2025-06-11 | $12.90 | $13.12 | $12.60 | $12.70 | $12.70 | 9,010,400 |
| 2025-06-10 | $12.49 | $12.87 | $12.45 | $12.83 | $12.83 | 11,984,900 |
| 2025-06-09 | $12.42 | $12.59 | $12.19 | $12.56 | $12.56 | 7,547,500 |
| 2025-06-06 | $13.27 | $13.27 | $12.37 | $12.41 | $12.41 | 11,277,790 |
| 2025-06-05 | $13.30 | $13.68 | $13.21 | $13.67 | $13.67 | 13,442,210 |
| 2025-06-04 | $13.70 | $13.79 | $13.11 | $13.41 | $13.41 | 16,172,000 |
| 2025-06-03 | $14.06 | $14.54 | $13.40 | $13.92 | $13.92 | 20,223,800 |
| 2025-05-30 | $14.97 | $14.98 | $13.60 | $13.91 | $13.91 | 26,178,000 |
| 2025-05-29 | $14.26 | $14.93 | $13.85 | $14.93 | $14.93 | 28,380,900 |
| 2025-05-28 | $12.31 | $13.57 | $12.31 | $13.57 | $13.57 | 12,753,850 |
| 2025-05-27 | $12.24 | $12.61 | $12.04 | $12.34 | $12.34 | 8,631,100 |
| 2025-05-26 | $12.45 | $12.52 | $12.17 | $12.31 | $12.31 | 12,515,100 |
| 2025-05-23 | $12.05 | $13.21 | $11.98 | $12.55 | $12.55 | 19,977,500 |
| 2025-05-22 | $12.16 | $12.34 | $12.00 | $12.01 | $12.01 | 4,807,500 |
| 2025-05-21 | $12.17 | $12.39 | $12.01 | $12.24 | $12.24 | 7,500,900 |
| 2025-05-20 | $12.10 | $12.39 | $11.99 | $12.31 | $12.31 | 13,251,600 |
| 2025-05-19 | $11.98 | $13.23 | $11.97 | $12.40 | $12.40 | 19,156,200 |
| 2025-05-16 | $11.77 | $12.12 | $11.77 | $12.03 | $12.03 | 5,773,600 |
| 2025-05-15 | $11.53 | $12.38 | $11.52 | $11.78 | $11.78 | 7,825,900 |
| 2025-05-14 | $11.66 | $11.71 | $11.46 | $11.61 | $11.61 | 2,740,300 |
| 2025-05-13 | $11.80 | $11.97 | $11.63 | $11.66 | $11.66 | 4,215,000 |
| 2025-05-12 | $11.66 | $11.85 | $11.50 | $11.66 | $11.66 | 2,249,400 |
| 2025-05-09 | $11.70 | $11.75 | $11.47 | $11.57 | $11.57 | 2,374,600 |
| 2025-05-08 | $11.45 | $11.72 | $11.44 | $11.70 | $11.70 | 2,951,800 |
| 2025-05-07 | $11.58 | $11.69 | $11.44 | $11.52 | $11.52 | 3,273,200 |
| 2025-05-06 | $11.26 | $11.50 | $11.26 | $11.50 | $11.50 | 3,311,800 |
| 2025-04-30 | $11.12 | $11.38 | $11.12 | $11.20 | $11.20 | 2,436,800 |
| 2025-04-29 | $10.71 | $11.18 | $10.71 | $11.12 | $11.12 | 3,044,200 |
| 2025-04-28 | $11.04 | $11.06 | $10.70 | $10.79 | $10.79 | 2,958,700 |
| 2025-04-25 | $11.19 | $11.24 | $11.00 | $11.06 | $11.06 | 2,715,900 |
| 2025-04-24 | $11.09 | $11.24 | $11.02 | $11.20 | $11.20 | 3,463,300 |
| 2025-04-23 | $10.93 | $11.22 | $10.93 | $11.17 | $11.17 | 4,805,000 |
| 2025-04-22 | $10.73 | $11.24 | $10.72 | $10.86 | $10.86 | 3,623,100 |
| 2025-04-21 | $10.43 | $10.79 | $10.35 | $10.77 | $10.77 | 2,406,900 |
| 2025-04-18 | $10.58 | $10.60 | $10.33 | $10.52 | $10.52 | 1,902,600 |
| 2025-04-17 | $10.48 | $10.66 | $10.37 | $10.57 | $10.57 | 2,302,100 |
| 2025-04-16 | $10.75 | $10.81 | $10.36 | $10.48 | $10.48 | 3,380,000 |
| 2025-04-15 | $10.90 | $11.01 | $10.58 | $10.80 | $10.80 | 4,670,200 |
| 2025-04-14 | $10.78 | $11.03 | $10.68 | $10.76 | $10.76 | 3,999,100 |
| 2025-04-11 | $10.67 | $10.99 | $10.56 | $10.57 | $10.57 | 6,524,100 |
| 2025-04-10 | $10.14 | $10.85 | $10.04 | $10.85 | $10.85 | 6,153,400 |
| 2025-04-09 | $9.79 | $10.17 | $8.95 | $9.86 | $9.86 | 6,680,800 |
| 2025-04-08 | $10.20 | $10.78 | $9.94 | $9.94 | $9.94 | 7,547,400 |
| 2025-04-07 | $11.37 | $11.68 | $11.04 | $11.04 | $11.04 | 3,650,500 |
| 2025-04-03 | $12.38 | $12.70 | $11.91 | $12.27 | $12.27 | 8,255,220 |
| 2025-04-02 | $12.70 | $12.88 | $12.36 | $12.38 | $12.38 | 10,124,200 |
| 2025-04-01 | $12.58 | $12.93 | $12.41 | $12.87 | $12.87 | 11,856,320 |
| 2025-03-31 | $12.50 | $12.75 | $12.16 | $12.70 | $12.70 | 13,715,320 |
| 2025-03-28 | $12.07 | $12.85 | $12.07 | $12.42 | $12.42 | 17,025,140 |
| 2025-03-27 | $12.31 | $12.37 | $11.94 | $12.13 | $12.13 | 11,969,200 |
| 2025-03-26 | $11.25 | $12.41 | $11.21 | $12.41 | $12.41 | 5,286,000 |
| 2025-03-25 | $11.38 | $11.50 | $11.11 | $11.28 | $11.28 | 2,864,200 |
| 2025-03-24 | $11.97 | $12.02 | $11.05 | $11.44 | $11.44 | 6,019,100 |
| 2025-03-21 | $12.35 | $12.39 | $11.88 | $11.97 | $11.97 | 6,449,800 |
| 2025-03-20 | $12.31 | $12.56 | $12.18 | $12.41 | $12.41 | 8,738,400 |
| 2025-03-19 | $12.24 | $12.49 | $12.13 | $12.25 | $12.25 | 6,285,100 |
| 2025-03-18 | $12.27 | $12.34 | $12.13 | $12.28 | $12.28 | 4,343,400 |
| 2025-03-17 | $11.91 | $12.29 | $11.80 | $12.29 | $12.29 | 10,664,400 |
| 2025-03-14 | $11.86 | $11.93 | $11.61 | $11.89 | $11.89 | 5,250,800 |
| 2025-03-13 | $12.10 | $12.20 | $11.71 | $11.86 | $11.86 | 6,862,100 |
| 2025-03-12 | $11.85 | $12.24 | $11.83 | $12.22 | $12.22 | 12,407,700 |
| 2025-03-11 | $11.70 | $11.94 | $11.63 | $11.78 | $11.78 | 4,736,200 |
| 2025-03-10 | $11.76 | $11.90 | $11.64 | $11.87 | $11.87 | 7,661,600 |
| 2025-03-07 | $12.04 | $12.07 | $11.56 | $11.70 | $11.70 | 15,081,400 |
| 2025-03-06 | $11.60 | $12.64 | $11.53 | $12.08 | $12.08 | 21,212,600 |
| 2025-03-05 | $11.41 | $11.54 | $11.28 | $11.49 | $11.49 | 2,231,700 |
| 2025-03-04 | $11.00 | $11.47 | $10.89 | $11.45 | $11.45 | 3,662,100 |
| 2025-03-03 | $11.25 | $11.34 | $11.01 | $11.07 | $11.07 | 2,958,000 |
| 2025-02-28 | $11.72 | $11.74 | $11.11 | $11.12 | $11.12 | 4,338,900 |
| 2025-02-27 | $11.75 | $11.80 | $11.49 | $11.71 | $11.71 | 5,674,350 |
| 2025-02-26 | $11.23 | $12.30 | $11.16 | $11.81 | $11.81 | 10,007,100 |
| 2025-02-25 | $11.23 | $11.38 | $11.15 | $11.23 | $11.23 | 1,869,800 |
| 2025-02-24 | $11.28 | $11.48 | $11.19 | $11.26 | $11.26 | 2,183,000 |
| 2025-02-20 | $11.35 | $11.70 | $11.35 | $11.48 | $11.48 | 3,063,000 |
| 2025-02-19 | $10.93 | $11.45 | $10.89 | $11.41 | $11.41 | 3,748,900 |
| 2025-02-18 | $11.28 | $11.28 | $10.91 | $10.94 | $10.94 | 2,131,200 |
| 2025-02-17 | $11.19 | $11.39 | $11.15 | $11.30 | $11.30 | 1,874,200 |
| 2025-02-14 | $11.21 | $11.47 | $11.19 | $11.21 | $11.21 | 1,914,500 |
| 2025-02-13 | $11.33 | $11.42 | $11.25 | $11.25 | $11.25 | 2,111,900 |
| 2025-02-12 | $11.30 | $11.40 | $11.24 | $11.35 | $11.35 | 1,936,500 |
| 2025-02-11 | $11.39 | $11.55 | $11.35 | $11.38 | $11.38 | 1,578,400 |
| 2025-02-10 | $11.45 | $11.55 | $11.32 | $11.48 | $11.48 | 2,237,000 |
| 2025-02-07 | $11.55 | $11.69 | $11.30 | $11.45 | $11.45 | 3,879,200 |
| 2025-02-06 | $11.44 | $11.62 | $11.44 | $11.60 | $11.60 | 3,873,740 |
| 2025-02-05 | $11.06 | $11.67 | $10.86 | $11.60 | $11.60 | 5,502,050 |
| 2025-01-27 | $10.96 | $11.26 | $10.87 | $11.03 | $11.03 | 2,525,340 |
| 2025-01-24 | $10.72 | $11.10 | $10.72 | $10.97 | $10.97 | 3,181,500 |
| 2025-01-23 | $10.78 | $11.17 | $10.69 | $10.84 | $10.84 | 3,203,400 |
| 2025-01-22 | $10.72 | $10.78 | $10.58 | $10.65 | $10.65 | 1,344,400 |
| 2025-01-21 | $10.76 | $10.83 | $10.58 | $10.76 | $10.76 | 1,663,200 |
| 2025-01-20 | $10.75 | $10.83 | $10.58 | $10.76 | $10.76 | 1,832,600 |
| 2025-01-17 | $10.55 | $10.69 | $10.44 | $10.60 | $10.60 | 1,461,800 |
| 2025-01-16 | $10.65 | $10.75 | $10.44 | $10.55 | $10.55 | 1,903,100 |
| 2025-01-15 | $10.66 | $10.83 | $10.37 | $10.59 | $10.59 | 3,157,200 |
| 2025-01-14 | $10.25 | $10.49 | $10.00 | $10.46 | $10.46 | 2,224,700 |
| 2025-01-13 | $9.56 | $10.05 | $9.50 | $9.99 | $9.99 | 1,789,400 |
| 2025-01-09 | $9.94 | $10.34 | $9.91 | $10.25 | $10.25 | 2,619,900 |
| 2025-01-08 | $10.12 | $10.15 | $9.75 | $10.04 | $10.04 | 2,401,400 |
| 2025-01-07 | $9.85 | $10.07 | $9.70 | $10.06 | $10.06 | 2,368,400 |
| 2025-01-06 | $9.73 | $9.83 | $9.30 | $9.67 | $9.67 | 2,228,800 |
| 2025-01-03 | $10.29 | $10.36 | $9.68 | $9.68 | $9.68 | 2,634,000 |
| 2025-01-02 | $10.28 | $10.59 | $10.21 | $10.28 | $10.28 | 2,595,900 |
| 2024-12-31 | $10.68 | $10.77 | $10.39 | $10.43 | $10.43 | 1,974,600 |
| 2024-12-30 | $10.86 | $10.86 | $10.49 | $10.68 | $10.68 | 1,694,100 |
| 2024-12-27 | $10.70 | $10.95 | $10.67 | $10.85 | $10.85 | 1,969,000 |
| 2024-12-26 | $10.50 | $10.79 | $10.41 | $10.70 | $10.70 | 2,093,500 |
| 2024-12-25 | $10.70 | $10.91 | $10.40 | $10.50 | $10.50 | 3,440,400 |
| 2024-12-24 | $10.85 | $11.12 | $10.63 | $10.86 | $10.86 | 2,156,100 |
| 2024-12-23 | $11.46 | $11.46 | $10.82 | $10.84 | $10.84 | 3,635,800 |
| 2024-12-20 | $11.28 | $11.53 | $11.28 | $11.46 | $11.46 | 2,243,200 |
| 2024-12-19 | $11.21 | $11.40 | $11.13 | $11.32 | $11.32 | 2,285,300 |
| 2024-12-18 | $11.31 | $11.49 | $11.11 | $11.35 | $11.35 | 2,423,800 |
| 2024-12-17 | $11.54 | $11.67 | $11.12 | $11.22 | $11.22 | 3,776,200 |
| 2024-12-16 | $11.66 | $11.85 | $11.49 | $11.60 | $11.60 | 3,501,140 |
| 2024-12-13 | $12.06 | $12.06 | $11.72 | $11.74 | $11.74 | 4,787,940 |
| 2024-12-12 | $12.05 | $12.24 | $11.87 | $12.15 | $12.15 | 5,539,600 |
| 2024-12-11 | $11.90 | $12.09 | $11.80 | $11.99 | $11.99 | 4,053,400 |
| 2024-12-10 | $12.37 | $12.48 | $11.88 | $11.90 | $11.90 | 6,715,900 |
| 2024-12-09 | $12.10 | $12.21 | $11.86 | $12.08 | $12.08 | 4,396,900 |
| 2024-12-06 | $12.39 | $12.39 | $12.00 | $12.06 | $12.06 | 5,437,000 |
| 2024-12-05 | $11.70 | $12.15 | $11.69 | $12.15 | $12.15 | 6,110,900 |
| 2024-12-04 | $11.80 | $12.04 | $11.72 | $11.80 | $11.80 | 5,388,200 |
| 2024-12-03 | $11.95 | $11.96 | $11.60 | $11.89 | $11.89 | 5,561,390 |
| 2024-12-02 | $11.59 | $11.96 | $11.55 | $11.92 | $11.92 | 7,621,100 |
| 2024-11-29 | $11.50 | $11.69 | $11.32 | $11.51 | $11.51 | 6,447,000 |
| 2024-11-28 | $11.59 | $11.77 | $11.47 | $11.56 | $11.56 | 5,611,600 |
| 2024-11-27 | $11.87 | $11.87 | $11.07 | $11.58 | $11.58 | 7,433,900 |
| 2024-11-26 | $12.13 | $12.28 | $11.56 | $11.85 | $11.85 | 8,664,400 |
| 2024-11-25 | $12.00 | $12.41 | $11.71 | $12.33 | $12.33 | 8,769,500 |
| 2024-11-22 | $13.00 | $13.18 | $12.01 | $12.05 | $12.05 | 15,677,600 |
| 2024-11-21 | $13.12 | $14.04 | $12.97 | $13.34 | $13.34 | 17,961,600 |
| 2024-11-20 | $12.91 | $13.51 | $12.77 | $13.28 | $13.28 | 21,399,150 |
| 2024-11-19 | $12.20 | $14.16 | $11.61 | $13.53 | $13.53 | 28,164,320 |
| 2024-11-18 | $12.15 | $13.20 | $12.03 | $12.87 | $12.87 | 25,790,810 |
| 2024-11-15 | $11.85 | $12.65 | $11.60 | $12.00 | $12.00 | 10,892,900 |
| 2024-11-14 | $12.48 | $12.53 | $11.80 | $11.82 | $11.82 | 10,530,190 |
| 2024-11-13 | $12.84 | $13.23 | $12.18 | $12.55 | $12.55 | 21,937,000 |
| 2024-11-12 | $11.66 | $12.85 | $11.65 | $12.85 | $12.85 | 26,325,650 |
| 2024-11-11 | $11.73 | $11.90 | $11.45 | $11.68 | $11.68 | 12,563,100 |
| 2024-11-08 | $12.38 | $12.84 | $11.72 | $12.02 | $12.02 | 27,413,020 |
| 2024-11-07 | $10.80 | $11.67 | $10.80 | $11.67 | $11.67 | 8,210,990 |
| 2024-11-06 | $10.35 | $10.74 | $10.20 | $10.61 | $10.61 | 7,791,700 |
| 2024-11-05 | $10.19 | $10.38 | $10.12 | $10.35 | $10.35 | 4,143,600 |
| 2024-11-04 | $9.70 | $10.20 | $9.63 | $10.19 | $10.19 | 5,225,400 |
| 2024-11-01 | $10.18 | $10.18 | $9.58 | $9.62 | $9.62 | 5,396,120 |
| 2024-10-31 | $10.08 | $10.25 | $10.07 | $10.18 | $10.18 | 3,763,320 |
| 2024-10-30 | $10.44 | $10.45 | $9.99 | $10.14 | $10.14 | 4,603,900 |
| 2024-10-29 | $10.57 | $10.65 | $10.17 | $10.19 | $10.19 | 4,811,800 |
| 2024-10-28 | $10.43 | $10.59 | $10.26 | $10.58 | $10.58 | 5,722,400 |
| 2024-10-25 | $10.33 | $10.61 | $10.33 | $10.50 | $10.50 | 4,450,500 |
| 2024-10-24 | $10.38 | $10.45 | $10.27 | $10.36 | $10.36 | 2,639,800 |
| 2024-10-23 | $10.37 | $10.48 | $10.28 | $10.33 | $10.33 | 3,331,400 |
| 2024-10-22 | $10.20 | $10.39 | $10.11 | $10.39 | $10.39 | 3,796,200 |
| 2024-10-21 | $10.16 | $10.27 | $10.08 | $10.16 | $10.16 | 3,648,600 |
| 2024-10-18 | $9.90 | $10.27 | $9.83 | $10.14 | $10.14 | 4,309,100 |
| 2024-10-17 | $10.03 | $10.12 | $9.87 | $9.87 | $9.87 | 2,757,300 |
| 2024-10-16 | $9.92 | $10.07 | $9.84 | $9.94 | $9.94 | 2,698,600 |
| 2024-10-15 | $10.17 | $10.25 | $9.98 | $9.98 | $9.98 | 3,746,820 |
| 2024-10-14 | $10.36 | $10.36 | $9.98 | $10.26 | $10.26 | 3,252,800 |
| 2024-10-11 | $10.32 | $10.35 | $9.97 | $10.07 | $10.07 | 4,013,300 |
| 2024-10-10 | $10.30 | $10.60 | $10.07 | $10.34 | $10.34 | 5,319,800 |
| 2024-10-09 | $11.47 | $11.47 | $10.50 | $10.50 | $10.50 | 8,584,590 |
| 2024-10-08 | $12.18 | $12.18 | $11.07 | $11.67 | $11.67 | 15,994,490 |
| 2024-09-30 | $10.38 | $11.07 | $9.98 | $11.07 | $11.07 | 15,621,890 |
| 2024-09-27 | $9.75 | $10.07 | $9.65 | $10.06 | $10.06 | 6,205,800 |
| 2024-09-26 | $9.23 | $9.73 | $9.15 | $9.71 | $9.71 | 7,654,100 |
| 2024-09-25 | $9.21 | $9.47 | $9.20 | $9.22 | $9.22 | 3,747,500 |
| 2024-09-24 | $9.05 | $9.25 | $8.95 | $9.21 | $9.21 | 3,322,400 |
| 2024-09-23 | $8.99 | $9.12 | $8.86 | $9.10 | $9.10 | 1,799,200 |
| 2024-09-20 | $9.01 | $9.08 | $8.91 | $8.98 | $8.98 | 1,379,000 |
| 2024-09-19 | $8.69 | $9.05 | $8.67 | $9.03 | $9.03 | 2,596,500 |
| 2024-09-18 | $8.68 | $8.73 | $8.51 | $8.68 | $8.68 | 1,397,900 |
| 2024-09-13 | $8.93 | $8.96 | $8.63 | $8.66 | $8.66 | 1,467,200 |
| 2024-09-12 | $8.92 | $9.07 | $8.86 | $8.88 | $8.88 | 1,578,000 |
| 2024-09-11 | $8.95 | $9.09 | $8.90 | $8.93 | $8.93 | 1,473,400 |
| 2024-09-10 | $8.90 | $9.00 | $8.80 | $8.99 | $8.99 | 1,424,200 |
| 2024-09-09 | $8.85 | $9.03 | $8.75 | $8.91 | $8.91 | 1,487,400 |
| 2024-09-06 | $9.05 | $9.12 | $8.84 | $8.87 | $8.87 | 1,874,300 |
| 2024-09-05 | $8.90 | $9.11 | $8.90 | $9.04 | $9.04 | 1,579,000 |
| 2024-09-04 | $8.95 | $9.00 | $8.81 | $8.92 | $8.92 | 1,472,500 |
| 2024-09-03 | $8.90 | $8.99 | $8.80 | $8.95 | $8.95 | 1,266,900 |
| 2024-09-02 | $8.97 | $9.09 | $8.84 | $8.85 | $8.85 | 1,882,400 |
| 2024-08-30 | $8.89 | $9.09 | $8.76 | $8.96 | $8.96 | 2,195,600 |
| 2024-08-29 | $8.56 | $8.82 | $8.47 | $8.82 | $8.82 | 1,868,500 |
| 2024-08-28 | $8.37 | $8.67 | $8.37 | $8.55 | $8.55 | 1,596,600 |
| 2024-08-27 | $8.61 | $8.63 | $8.44 | $8.45 | $8.45 | 1,444,200 |
| 2024-08-26 | $8.61 | $8.72 | $8.49 | $8.63 | $8.63 | 1,704,700 |
| 2024-08-23 | $8.67 | $8.75 | $8.44 | $8.60 | $8.60 | 2,015,600 |
| 2024-08-22 | $8.90 | $8.97 | $8.64 | $8.66 | $8.66 | 1,862,200 |
| 2024-08-21 | $8.77 | $8.95 | $8.77 | $8.91 | $8.91 | 1,742,100 |
| 2024-08-20 | $8.96 | $9.04 | $8.74 | $8.82 | $8.82 | 1,331,700 |
| 2024-08-19 | $9.04 | $9.11 | $8.92 | $8.95 | $8.95 | 1,223,100 |
| 2024-08-16 | $9.15 | $9.16 | $9.00 | $9.05 | $9.05 | 1,500,000 |
| 2024-08-15 | $9.04 | $9.17 | $8.91 | $9.08 | $9.08 | 2,117,600 |
| 2024-08-14 | $8.98 | $9.20 | $8.96 | $9.08 | $9.08 | 1,606,700 |
| 2024-08-13 | $8.90 | $9.01 | $8.83 | $9.01 | $9.01 | 1,180,500 |
| 2024-08-12 | $9.01 | $9.05 | $8.86 | $8.93 | $8.93 | 1,601,200 |
| 2024-08-09 | $9.05 | $9.20 | $9.01 | $9.01 | $9.01 | 1,548,500 |
| 2024-08-08 | $9.14 | $9.22 | $8.92 | $9.05 | $9.05 | 1,944,700 |
| 2024-08-07 | $9.15 | $9.29 | $9.07 | $9.23 | $9.23 | 1,973,900 |
| 2024-08-06 | $9.13 | $9.24 | $9.00 | $9.15 | $9.15 | 2,050,700 |
| 2024-08-05 | $9.36 | $9.42 | $8.97 | $9.00 | $9.00 | 3,006,800 |
| 2024-08-02 | $9.30 | $9.61 | $9.25 | $9.35 | $9.35 | 4,652,300 |
| 2024-08-01 | $9.24 | $9.43 | $9.20 | $9.32 | $9.32 | 2,694,300 |
| 2024-07-31 | $8.87 | $9.27 | $8.87 | $9.27 | $9.27 | 3,477,340 |
| 2024-07-30 | $8.78 | $8.93 | $8.70 | $8.86 | $8.86 | 1,926,200 |
| 2024-07-29 | $8.69 | $8.89 | $8.67 | $8.83 | $8.83 | 2,094,100 |
| 2024-07-26 | $8.50 | $8.76 | $8.40 | $8.74 | $8.74 | 2,357,400 |
| 2024-07-25 | $8.32 | $8.57 | $8.23 | $8.46 | $8.46 | 2,170,400 |
| 2024-07-24 | $8.49 | $8.60 | $8.33 | $8.39 | $8.39 | 2,396,900 |
| 2024-07-23 | $8.81 | $8.83 | $8.53 | $8.54 | $8.54 | 1,933,500 |
| 2024-07-22 | $8.65 | $8.75 | $8.60 | $8.68 | $8.68 | 1,714,400 |
| 2024-07-19 | $8.57 | $8.74 | $8.49 | $8.64 | $8.64 | 1,964,000 |
| 2024-07-18 | $8.65 | $8.65 | $8.40 | $8.59 | $8.59 | 2,707,700 |
| 2024-07-17 | $8.88 | $8.94 | $8.68 | $8.68 | $8.68 | 2,301,500 |
| 2024-07-16 | $8.90 | $8.98 | $8.83 | $8.93 | $8.93 | 1,784,100 |
| 2024-07-15 | $9.07 | $9.27 | $8.89 | $8.91 | $8.91 | 2,985,900 |
| 2024-07-12 | $9.26 | $9.39 | $9.12 | $9.17 | $9.17 | 2,274,700 |
| 2024-07-11 | $9.06 | $9.26 | $9.06 | $9.22 | $9.22 | 3,088,610 |
| 2024-07-10 | $8.88 | $9.11 | $8.80 | $8.93 | $8.93 | 3,068,500 |
| 2024-07-09 | $8.80 | $8.92 | $8.50 | $8.92 | $8.92 | 3,780,600 |
| 2024-07-08 | $9.08 | $9.08 | $8.70 | $8.74 | $8.74 | 3,590,200 |
| 2024-07-05 | $9.26 | $9.27 | $8.79 | $9.05 | $9.05 | 3,427,300 |
| 2024-07-04 | $9.40 | $9.54 | $9.16 | $9.19 | $9.19 | 4,000,600 |
| 2024-07-03 | $9.87 | $9.87 | $9.37 | $9.42 | $9.42 | 6,723,300 |
| 2024-07-02 | $9.98 | $10.16 | $9.89 | $9.91 | $9.91 | 5,142,400 |
| 2024-07-01 | $9.91 | $10.20 | $9.68 | $9.93 | $9.93 | 6,193,600 |
| 2024-06-28 | $9.68 | $9.86 | $9.65 | $9.73 | $9.73 | 4,524,500 |
| 2024-06-27 | $10.12 | $10.15 | $9.69 | $9.69 | $9.69 | 7,169,500 |
| 2024-06-26 | $10.30 | $10.48 | $9.80 | $10.12 | $10.12 | 12,752,600 |
| 2024-06-25 | $9.22 | $10.08 | $9.22 | $10.08 | $10.08 | 3,753,300 |
| 2024-06-24 | $9.63 | $9.66 | $9.10 | $9.16 | $9.16 | 3,128,600 |
| 2024-06-21 | $9.59 | $9.84 | $9.52 | $9.68 | $9.68 | 2,321,500 |
| 2024-06-20 | $10.09 | $10.13 | $9.74 | $9.75 | $9.75 | 3,207,400 |
| 2024-06-19 | $10.23 | $10.27 | $10.13 | $10.13 | $10.13 | 2,783,300 |
| 2024-06-18 | $9.85 | $10.23 | $9.83 | $10.17 | $10.17 | 4,564,300 |
| 2024-06-17 | $9.78 | $9.94 | $9.70 | $9.81 | $9.81 | 3,221,700 |
| 2024-06-14 | $9.73 | $9.81 | $9.56 | $9.79 | $9.79 | 2,438,700 |
| 2024-06-13 | $9.85 | $9.93 | $9.71 | $9.74 | $9.74 | 3,164,300 |
| 2024-06-12 | $9.65 | $9.90 | $9.61 | $9.87 | $9.87 | 2,881,800 |
| 2024-06-11 | $9.67 | $9.67 | $9.34 | $9.66 | $9.66 | 3,385,800 |
| 2024-06-07 | $9.29 | $9.75 | $9.28 | $9.68 | $9.68 | 5,595,300 |
| 2024-06-06 | $9.84 | $9.91 | $9.04 | $9.23 | $9.23 | 7,161,700 |
| 2024-06-05 | $10.00 | $10.06 | $9.85 | $9.88 | $9.88 | 2,912,960 |
| 2024-06-04 | $10.43 | $10.43 | $9.93 | $10.03 | $10.03 | 3,964,960 |
| 2024-06-03 | $10.94 | $10.94 | $10.53 | $10.62 | $10.62 | 3,478,700 |
| 2024-05-31 | $10.81 | $10.98 | $10.81 | $10.93 | $10.93 | 2,754,400 |
| 2024-05-30 | $10.93 | $11.03 | $10.80 | $10.87 | $10.87 | 3,337,700 |
| 2024-05-29 | $10.80 | $10.96 | $10.72 | $10.93 | $10.93 | 4,506,600 |
| 2024-05-28 | $10.88 | $10.88 | $10.61 | $10.72 | $10.72 | 3,363,400 |
| 2024-05-27 | $10.96 | $10.99 | $10.54 | $10.82 | $10.82 | 5,749,600 |
| 2024-05-24 | $11.38 | $11.42 | $10.91 | $10.95 | $10.95 | 6,961,800 |
| 2024-05-23 | $12.02 | $12.02 | $11.37 | $11.39 | $11.39 | 8,495,800 |
| 2024-05-22 | $12.05 | $12.28 | $12.00 | $12.06 | $12.06 | 5,145,490 |
| 2024-05-21 | $12.26 | $12.30 | $11.95 | $11.95 | $11.95 | 5,892,750 |
| 2024-05-20 | $12.08 | $12.34 | $12.04 | $12.33 | $12.33 | 6,778,400 |
| 2024-05-17 | $12.16 | $12.24 | $11.97 | $12.08 | $12.08 | 6,986,500 |
| 2024-05-16 | $12.19 | $12.35 | $12.13 | $12.17 | $12.17 | 6,666,400 |
| 2024-05-15 | $12.50 | $12.69 | $12.15 | $12.15 | $12.15 | 8,346,900 |
| 2024-05-14 | $12.40 | $12.69 | $12.40 | $12.62 | $12.62 | 8,115,270 |
| 2024-05-13 | $12.96 | $13.10 | $12.45 | $12.55 | $12.55 | 11,971,560 |
| 2024-05-10 | $13.74 | $13.82 | $13.11 | $13.20 | $13.20 | 15,116,970 |
| 2024-05-09 | $13.97 | $14.56 | $13.75 | $13.89 | $13.89 | 31,479,260 |
| 2024-05-08 | $13.31 | $14.83 | $12.90 | $14.62 | $14.62 | 38,123,160 |
| 2024-05-07 | $12.24 | $13.49 | $12.08 | $13.49 | $13.49 | 29,573,110 |
| 2024-05-06 | $12.18 | $12.34 | $12.03 | $12.26 | $12.26 | 10,851,360 |
| 2024-04-30 | $12.88 | $12.92 | $12.12 | $12.18 | $12.18 | 18,605,030 |
| 2024-04-29 | $12.70 | $13.16 | $12.27 | $13.07 | $13.07 | 30,654,440 |
| 2024-04-26 | $11.26 | $12.95 | $11.23 | $12.54 | $12.54 | 27,841,440 |
| 2024-04-25 | $11.71 | $12.20 | $11.65 | $11.91 | $11.91 | 16,332,300 |
| 2024-04-24 | $11.37 | $11.67 | $11.35 | $11.60 | $11.60 | 7,464,100 |
| 2024-04-23 | $11.43 | $11.65 | $11.34 | $11.41 | $11.41 | 6,710,400 |
| 2024-04-22 | $11.60 | $11.67 | $11.22 | $11.39 | $11.39 | 8,547,900 |
| 2024-04-19 | $11.72 | $12.02 | $11.66 | $11.78 | $11.78 | 11,849,950 |
| 2024-04-18 | $11.56 | $12.14 | $11.35 | $11.91 | $11.91 | 20,773,820 |
| 2024-04-17 | $11.70 | $12.18 | $11.52 | $12.03 | $12.03 | 26,143,060 |
| 2024-04-16 | $11.51 | $11.73 | $10.88 | $11.07 | $11.07 | 15,724,250 |
| 2024-04-15 | $12.12 | $12.25 | $11.26 | $11.69 | $11.69 | 19,537,700 |
| 2024-04-12 | $12.51 | $12.78 | $12.10 | $12.22 | $12.22 | 27,763,640 |
| 2024-04-11 | $13.46 | $13.83 | $12.80 | $12.80 | $12.80 | 42,593,670 |
| 2024-04-10 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 2,419,000 |
| 2024-04-09 | $15.78 | $15.78 | $15.78 | $15.78 | $15.78 | 327,400 |
| 2024-04-08 | $17.53 | $17.53 | $17.53 | $17.53 | $17.53 | 1,188,500 |
| 2024-04-03 | $19.48 | $19.48 | $18.71 | $19.48 | $19.48 | 34,465,800 |
| 2024-04-02 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 2,020,100 |
| 2024-04-01 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 2,547,950 |
| 2024-03-29 | $14.64 | $14.64 | $14.64 | $14.64 | $14.64 | 1,737,000 |
| 2024-03-28 | $12.95 | $13.31 | $12.60 | $13.31 | $13.31 | 6,389,600 |
| 2024-03-27 | $11.77 | $12.10 | $11.33 | $12.10 | $12.10 | 9,452,330 |
| 2024-03-26 | $9.95 | $11.00 | $9.95 | $11.00 | $11.00 | 5,369,740 |
| 2024-03-25 | $10.33 | $10.49 | $9.98 | $10.00 | $10.00 | 4,150,940 |
| 2024-03-22 | $10.52 | $10.58 | $10.19 | $10.31 | $10.31 | 3,641,970 |
| 2024-03-21 | $10.48 | $10.59 | $10.30 | $10.58 | $10.58 | 3,274,970 |
| 2024-03-20 | $10.40 | $10.56 | $10.35 | $10.49 | $10.49 | 3,276,000 |
| 2024-03-19 | $10.36 | $10.56 | $10.30 | $10.33 | $10.33 | 4,169,600 |
| 2024-03-18 | $10.28 | $10.33 | $10.09 | $10.33 | $10.33 | 3,628,200 |
| 2024-03-15 | $10.04 | $10.13 | $9.84 | $10.13 | $10.13 | 3,633,800 |
| 2024-03-14 | $9.93 | $10.16 | $9.72 | $10.01 | $10.01 | 3,945,700 |
| 2024-03-13 | $9.84 | $10.07 | $9.80 | $9.95 | $9.95 | 4,571,500 |
| 2024-03-12 | $9.52 | $9.88 | $9.48 | $9.84 | $9.84 | 4,466,600 |
| 2024-03-11 | $9.38 | $9.50 | $9.32 | $9.49 | $9.49 | 2,231,000 |
| 2024-03-08 | $9.23 | $9.38 | $9.16 | $9.32 | $9.32 | 1,850,300 |
| 2024-03-07 | $9.38 | $9.57 | $9.25 | $9.29 | $9.29 | 2,697,200 |
| 2024-03-06 | $9.08 | $9.39 | $9.06 | $9.31 | $9.31 | 2,846,100 |
| 2024-03-05 | $9.29 | $9.29 | $9.05 | $9.13 | $9.13 | 3,237,300 |
| 2024-03-04 | $9.26 | $9.39 | $9.07 | $9.35 | $9.35 | 3,707,600 |
| 2024-03-01 | $9.29 | $9.43 | $9.16 | $9.28 | $9.28 | 3,923,400 |
| 2024-02-29 | $8.76 | $9.29 | $8.70 | $9.23 | $9.23 | 6,158,100 |
| 2024-02-28 | $10.12 | $10.18 | $9.02 | $9.02 | $9.02 | 8,069,220 |
| 2024-02-27 | $9.60 | $10.08 | $9.56 | $10.02 | $10.02 | 4,625,300 |
| 2024-02-26 | $9.50 | $9.93 | $9.32 | $9.61 | $9.61 | 5,514,500 |
| 2024-02-23 | $8.98 | $9.45 | $8.91 | $9.45 | $9.45 | 4,790,800 |
| 2024-02-22 | $8.55 | $8.95 | $8.47 | $8.95 | $8.95 | 5,187,400 |
| 2024-02-21 | $8.22 | $8.81 | $8.07 | $8.56 | $8.56 | 5,278,030 |
| 2024-02-20 | $8.14 | $8.50 | $7.95 | $8.26 | $8.26 | 5,046,320 |
| 2024-02-19 | $7.77 | $8.15 | $7.77 | $8.05 | $8.05 | 6,812,970 |
| 2024-02-08 | $6.86 | $7.57 | $6.60 | $7.57 | $7.57 | 8,863,950 |
| 2024-02-07 | $7.58 | $7.58 | $6.84 | $6.88 | $6.88 | 9,967,400 |
| 2024-02-06 | $7.57 | $7.99 | $7.34 | $7.60 | $7.60 | 7,591,400 |
| 2024-02-05 | $9.19 | $9.25 | $8.16 | $8.16 | $8.16 | 3,399,400 |
| 2024-02-02 | $9.63 | $9.85 | $8.67 | $9.07 | $9.07 | 3,548,600 |
| 2024-02-01 | $9.92 | $9.92 | $9.49 | $9.63 | $9.63 | 2,695,500 |
| 2024-01-31 | $10.64 | $10.79 | $9.94 | $9.95 | $9.95 | 3,413,800 |
| 2024-01-30 | $11.13 | $11.15 | $10.60 | $10.60 | $10.60 | 3,587,200 |
| 2024-01-29 | $11.56 | $11.58 | $11.05 | $11.14 | $11.14 | 3,243,900 |
| 2024-01-26 | $11.55 | $11.81 | $11.32 | $11.57 | $11.57 | 4,735,900 |
| 2024-01-25 | $10.97 | $11.61 | $10.97 | $11.57 | $11.57 | 5,108,500 |
| 2024-01-24 | $10.97 | $11.12 | $10.60 | $11.00 | $11.00 | 4,344,600 |
| 2024-01-23 | $11.10 | $11.52 | $10.77 | $10.89 | $10.89 | 5,164,400 |
| 2024-01-22 | $11.63 | $11.70 | $10.95 | $11.05 | $11.05 | 3,979,100 |
| 2024-01-19 | $11.81 | $11.90 | $11.62 | $11.65 | $11.65 | 2,731,500 |
| 2024-01-18 | $11.93 | $12.10 | $11.41 | $11.79 | $11.79 | 3,900,900 |
| 2024-01-17 | $12.30 | $12.31 | $11.96 | $11.98 | $11.98 | 2,545,900 |
| 2024-01-16 | $12.28 | $12.44 | $12.14 | $12.30 | $12.30 | 2,727,100 |
| 2024-01-15 | $12.46 | $12.46 | $12.18 | $12.29 | $12.29 | 2,384,000 |
| 2024-01-12 | $12.42 | $12.62 | $12.38 | $12.39 | $12.39 | 2,943,290 |
| 2024-01-11 | $12.11 | $12.44 | $12.01 | $12.43 | $12.43 | 3,417,890 |
| 2024-01-10 | $12.50 | $12.58 | $12.17 | $12.19 | $12.19 | 2,438,300 |
| 2024-01-09 | $12.35 | $12.72 | $12.30 | $12.49 | $12.49 | 2,520,600 |
| 2024-01-08 | $12.60 | $12.61 | $12.31 | $12.37 | $12.37 | 2,937,600 |
| 2024-01-05 | $12.89 | $13.04 | $12.52 | $12.61 | $12.61 | 3,687,000 |
| 2024-01-04 | $12.70 | $12.89 | $12.61 | $12.85 | $12.85 | 4,134,200 |
| 2024-01-03 | $13.04 | $13.04 | $12.53 | $12.70 | $12.70 | 5,190,000 |
| 2024-01-02 | $12.98 | $13.23 | $12.76 | $13.06 | $13.06 | 5,168,200 |
| 2024-01-01 | $12.92 | $12.92 | $12.92 | $12.92 | $12.92 | 0 |
| 2023-12-29 | $12.54 | $12.96 | $12.50 | $12.92 | $12.92 | 4,592,100 |
| 2023-12-28 | $12.33 | $12.68 | $12.14 | $12.56 | $12.56 | 5,288,600 |
| 2023-12-27 | $12.39 | $12.45 | $12.20 | $12.36 | $12.36 | 3,390,600 |
| 2023-12-26 | $12.59 | $12.68 | $12.27 | $12.40 | $12.40 | 4,089,600 |
| 2023-12-25 | $12.58 | $12.71 | $12.35 | $12.62 | $12.62 | 5,773,110 |
| 2023-12-22 | $12.97 | $12.99 | $12.47 | $12.57 | $12.57 | 6,813,700 |
| 2023-12-21 | $13.06 | $13.16 | $12.62 | $13.00 | $13.00 | 7,329,700 |
| 2023-12-20 | $13.52 | $13.58 | $13.12 | $13.16 | $13.16 | 6,789,500 |
| 2023-12-19 | $13.95 | $14.08 | $13.27 | $13.52 | $13.52 | 10,329,300 |
| 2023-12-18 | $14.27 | $14.60 | $13.85 | $13.95 | $13.95 | 10,540,990 |
| 2023-12-15 | $14.82 | $15.15 | $14.16 | $14.35 | $14.35 | 14,810,270 |
| 2023-12-14 | $15.15 | $15.98 | $14.88 | $15.17 | $15.17 | 17,224,200 |
| 2023-12-13 | $15.26 | $15.38 | $14.80 | $15.06 | $15.06 | 14,872,590 |
| 2023-12-12 | $15.58 | $16.07 | $14.91 | $14.96 | $14.96 | 24,272,290 |
| 2023-12-11 | $13.00 | $14.94 | $13.00 | $14.94 | $14.94 | 17,670,770 |
| 2023-12-08 | $14.56 | $14.79 | $13.38 | $13.58 | $13.58 | 21,234,710 |
| 2023-12-07 | $17.17 | $17.59 | $14.44 | $14.86 | $14.86 | 35,823,890 |
| 2023-12-06 | $15.73 | $16.04 | $15.41 | $16.04 | $16.04 | 7,446,720 |
| 2023-12-05 | $13.32 | $14.58 | $13.25 | $14.58 | $14.58 | 7,267,310 |
| 2023-12-04 | $12.85 | $13.50 | $12.73 | $13.25 | $13.25 | 13,985,560 |
| 2023-12-01 | $13.35 | $13.45 | $12.52 | $12.99 | $12.99 | 19,851,700 |
| 2023-11-30 | $14.59 | $15.88 | $13.38 | $13.53 | $13.53 | 26,836,980 |
| 2023-11-29 | $14.66 | $14.66 | $14.66 | $14.66 | $14.66 | 3,913,010 |
| 2023-11-28 | $12.13 | $13.33 | $12.11 | $13.33 | $13.33 | 5,863,600 |
| 2023-11-27 | $11.98 | $12.21 | $11.87 | $12.12 | $12.12 | 2,860,800 |
| 2023-11-24 | $12.20 | $12.21 | $11.87 | $11.96 | $11.96 | 2,470,200 |
| 2023-11-23 | $11.88 | $12.21 | $11.87 | $12.16 | $12.16 | 2,789,600 |
| 2023-11-22 | $12.09 | $12.12 | $11.90 | $11.92 | $11.92 | 2,714,400 |
| 2023-11-21 | $12.13 | $12.30 | $12.03 | $12.05 | $12.05 | 2,733,800 |
| 2023-11-20 | $12.19 | $12.30 | $12.06 | $12.16 | $12.16 | 3,323,500 |
| 2023-11-17 | $11.90 | $12.22 | $11.74 | $12.14 | $12.14 | 5,113,100 |
| 2023-11-16 | $11.81 | $11.94 | $11.78 | $11.84 | $11.84 | 2,797,300 |
| 2023-11-15 | $11.73 | $11.88 | $11.58 | $11.84 | $11.84 | 3,834,500 |
| 2023-11-14 | $11.80 | $11.86 | $11.64 | $11.70 | $11.70 | 2,597,300 |
| 2023-11-13 | $11.63 | $11.98 | $11.63 | $11.85 | $11.85 | 3,827,900 |
| 2023-11-10 | $11.62 | $11.76 | $11.54 | $11.63 | $11.63 | 2,511,900 |
| 2023-11-09 | $11.69 | $11.80 | $11.59 | $11.62 | $11.62 | 3,558,960 |
| 2023-11-08 | $11.72 | $11.77 | $11.55 | $11.69 | $11.69 | 4,016,100 |
| 2023-11-07 | $11.65 | $11.77 | $11.44 | $11.70 | $11.70 | 4,935,430 |
| 2023-11-06 | $11.70 | $11.73 | $11.47 | $11.60 | $11.60 | 5,893,200 |
| 2023-11-03 | $11.67 | $11.86 | $11.43 | $11.74 | $11.74 | 6,273,200 |
| 2023-11-02 | $11.46 | $11.87 | $11.28 | $11.66 | $11.66 | 7,501,700 |
| 2023-11-01 | $11.09 | $11.37 | $11.02 | $11.37 | $11.37 | 3,830,110 |
| 2023-10-31 | $11.13 | $11.25 | $10.97 | $11.07 | $11.07 | 2,322,190 |
| 2023-10-30 | $11.30 | $11.37 | $11.07 | $11.14 | $11.14 | 3,043,800 |
| 2023-10-27 | $11.01 | $11.38 | $11.01 | $11.30 | $11.30 | 3,619,800 |
| 2023-10-26 | $10.80 | $11.10 | $10.66 | $11.07 | $11.07 | 2,140,570 |
| 2023-10-25 | $10.67 | $10.97 | $10.64 | $10.90 | $10.90 | 1,627,200 |
| 2023-10-24 | $10.03 | $10.75 | $10.03 | $10.65 | $10.65 | 2,310,360 |
| 2023-10-23 | $10.67 | $10.84 | $10.27 | $10.34 | $10.34 | 1,746,700 |
| 2023-10-20 | $10.81 | $11.11 | $10.68 | $10.70 | $10.70 | 1,484,300 |
| 2023-10-19 | $10.79 | $10.97 | $10.67 | $10.75 | $10.75 | 1,726,700 |
| 2023-10-18 | $10.94 | $10.98 | $10.83 | $10.87 | $10.87 | 1,736,980 |
| 2023-10-17 | $11.17 | $11.17 | $10.83 | $10.95 | $10.95 | 1,770,900 |
| 2023-10-16 | $11.17 | $11.23 | $11.06 | $11.11 | $11.11 | 2,292,600 |
| 2023-10-13 | $11.15 | $11.27 | $11.08 | $11.11 | $11.11 | 1,784,800 |
| 2023-10-12 | $10.98 | $11.28 | $10.85 | $11.23 | $11.23 | 2,600,200 |
| 2023-10-11 | $10.93 | $11.05 | $10.83 | $10.96 | $10.96 | 2,286,300 |
| 2023-10-10 | $11.04 | $11.06 | $10.83 | $10.93 | $10.93 | 1,707,900 |
| 2023-10-09 | $10.80 | $11.15 | $10.80 | $10.99 | $10.99 | 2,253,600 |
| 2023-09-28 | $10.53 | $10.95 | $10.52 | $10.86 | $10.86 | 2,109,900 |
| 2023-09-27 | $10.71 | $10.78 | $10.53 | $10.55 | $10.55 | 1,627,090 |
| 2023-09-26 | $10.67 | $10.76 | $10.61 | $10.72 | $10.72 | 1,432,500 |
| 2023-09-25 | $10.78 | $10.91 | $10.64 | $10.71 | $10.71 | 1,378,700 |
| 2023-09-22 | $10.51 | $10.80 | $10.45 | $10.78 | $10.78 | 1,967,700 |
| 2023-09-21 | $10.75 | $10.84 | $10.44 | $10.49 | $10.49 | 1,814,400 |
| 2023-09-20 | $10.70 | $11.03 | $10.66 | $10.77 | $10.77 | 2,550,600 |
| 2023-09-19 | $10.98 | $10.98 | $10.65 | $10.73 | $10.73 | 2,168,600 |
| 2023-09-18 | $10.39 | $11.04 | $10.37 | $10.91 | $10.91 | 4,663,000 |
| 2023-09-15 | $10.57 | $10.65 | $10.44 | $10.47 | $10.47 | 2,443,300 |
| 2023-09-14 | $10.77 | $10.82 | $10.50 | $10.53 | $10.53 | 2,486,200 |
| 2023-09-13 | $11.21 | $11.24 | $10.70 | $10.77 | $10.77 | 2,628,300 |
| 2023-09-12 | $11.16 | $11.35 | $11.12 | $11.26 | $11.26 | 2,309,600 |
| 2023-09-11 | $10.71 | $11.15 | $10.63 | $11.14 | $11.14 | 4,272,800 |
| 2023-09-08 | $10.80 | $10.87 | $10.69 | $10.71 | $10.71 | 2,054,700 |
| 2023-09-07 | $11.35 | $11.35 | $10.79 | $10.81 | $10.81 | 5,266,800 |
| 2023-09-06 | $11.32 | $11.53 | $11.24 | $11.50 | $11.50 | 2,871,200 |
| 2023-09-05 | $11.47 | $11.60 | $11.30 | $11.32 | $11.32 | 2,167,800 |
| 2023-09-04 | $11.44 | $11.46 | $11.30 | $11.44 | $11.44 | 1,956,700 |
| 2023-09-01 | $11.39 | $11.46 | $11.27 | $11.38 | $11.38 | 1,796,600 |
| 2023-08-31 | $11.38 | $11.40 | $11.18 | $11.36 | $11.36 | 2,272,800 |
| 2023-08-30 | $11.25 | $11.43 | $11.20 | $11.31 | $11.31 | 2,394,300 |
| 2023-08-29 | $10.93 | $11.31 | $10.77 | $11.26 | $11.26 | 4,006,700 |
| 2023-08-28 | $11.23 | $11.26 | $10.85 | $10.88 | $10.88 | 3,495,200 |
| 2023-08-25 | $10.85 | $11.00 | $10.71 | $10.73 | $10.73 | 2,366,700 |
| 2023-08-24 | $10.83 | $11.10 | $10.66 | $10.92 | $10.92 | 2,333,700 |
| 2023-08-23 | $10.97 | $11.03 | $10.81 | $10.94 | $10.94 | 1,312,600 |
| 2023-08-22 | $11.01 | $11.09 | $10.74 | $10.95 | $10.95 | 1,807,800 |
| 2023-08-21 | $10.91 | $11.12 | $10.85 | $10.91 | $10.91 | 1,693,000 |
| 2023-08-18 | $10.84 | $11.07 | $10.84 | $10.85 | $10.85 | 1,471,000 |
| 2023-08-17 | $10.65 | $10.95 | $10.55 | $10.95 | $10.95 | 2,073,200 |
| 2023-08-16 | $10.89 | $10.94 | $10.65 | $10.67 | $10.67 | 2,154,700 |
| 2023-08-15 | $11.02 | $11.04 | $10.85 | $10.88 | $10.88 | 1,356,100 |
| 2023-08-14 | $10.78 | $11.02 | $10.71 | $11.01 | $11.01 | 1,489,170 |
| 2023-08-11 | $11.11 | $11.15 | $10.90 | $10.94 | $10.94 | 1,665,900 |
| 2023-08-10 | $11.11 | $11.11 | $11.00 | $11.08 | $11.08 | 1,098,500 |
| 2023-08-09 | $11.04 | $11.15 | $10.94 | $11.08 | $11.08 | 2,519,900 |
| 2023-08-08 | $11.23 | $11.34 | $11.03 | $11.10 | $11.10 | 2,594,400 |
| 2023-08-07 | $11.16 | $11.29 | $11.08 | $11.19 | $11.19 | 2,073,300 |
| 2023-08-04 | $11.28 | $11.32 | $11.12 | $11.22 | $11.22 | 2,069,100 |
| 2023-08-03 | $11.40 | $11.40 | $11.16 | $11.28 | $11.28 | 2,175,300 |
| 2023-08-02 | $11.25 | $11.44 | $11.20 | $11.40 | $11.40 | 2,056,600 |
| 2023-08-01 | $11.47 | $11.49 | $11.27 | $11.34 | $11.34 | 2,483,900 |
| 2023-07-31 | $11.49 | $11.64 | $11.38 | $11.46 | $11.46 | 3,874,100 |
| 2023-07-28 | $11.20 | $11.54 | $11.10 | $11.44 | $11.44 | 3,415,000 |
| 2023-07-27 | $11.23 | $11.48 | $11.23 | $11.30 | $11.30 | 2,941,700 |
| 2023-07-26 | $11.28 | $11.47 | $11.15 | $11.18 | $11.18 | 2,722,800 |
| 2023-07-25 | $11.28 | $11.46 | $11.24 | $11.43 | $11.43 | 3,543,600 |
| 2023-07-24 | $11.14 | $11.27 | $11.00 | $11.20 | $11.20 | 2,530,300 |
| 2023-07-21 | $11.33 | $11.38 | $11.13 | $11.13 | $11.13 | 3,878,900 |
| 2023-07-20 | $11.55 | $11.59 | $11.29 | $11.32 | $11.32 | 4,830,300 |
| 2023-07-19 | $11.64 | $11.73 | $11.50 | $11.56 | $11.56 | 5,299,100 |
| 2023-07-18 | $11.90 | $12.08 | $11.50 | $11.57 | $11.57 | 8,633,300 |
| 2023-07-17 | $11.80 | $12.38 | $11.52 | $11.96 | $11.96 | 10,309,200 |
| 2023-07-14 | $12.06 | $12.10 | $11.63 | $11.90 | $11.90 | 5,680,970 |
| 2023-07-13 | $12.29 | $12.29 | $11.61 | $12.06 | $12.06 | 10,135,190 |
| 2023-07-12 | $12.53 | $12.77 | $12.19 | $12.43 | $12.43 | 12,627,360 |
| 2023-07-11 | $12.79 | $12.98 | $12.50 | $12.65 | $12.65 | 15,864,120 |
| 2023-07-10 | $12.33 | $13.53 | $12.00 | $13.12 | $13.12 | 22,021,100 |
| 2023-07-07 | $11.75 | $12.88 | $11.74 | $12.30 | $12.30 | 17,264,900 |
| 2023-07-06 | $11.71 | $11.96 | $11.50 | $11.87 | $11.87 | 7,014,800 |
| 2023-07-05 | $12.05 | $12.28 | $11.76 | $11.78 | $11.78 | 10,107,300 |
| 2023-07-04 | $11.74 | $12.12 | $11.72 | $11.93 | $11.93 | 10,938,190 |
| 2023-07-03 | $11.88 | $11.93 | $11.63 | $11.77 | $11.77 | 6,405,980 |
| 2023-06-30 | $11.68 | $11.90 | $11.42 | $11.76 | $11.76 | 7,469,740 |
| 2023-06-29 | $11.40 | $11.75 | $11.40 | $11.69 | $11.69 | 7,743,700 |
| 2023-06-28 | $11.67 | $11.68 | $11.17 | $11.49 | $11.49 | 7,805,110 |
| 2023-06-27 | $11.60 | $11.78 | $11.19 | $11.77 | $11.77 | 10,860,370 |
| 2023-06-26 | $11.48 | $11.75 | $11.40 | $11.68 | $11.68 | 11,093,320 |
| 2023-06-21 | $11.47 | $11.68 | $11.38 | $11.47 | $11.47 | 10,286,200 |
| 2023-06-20 | $11.65 | $11.78 | $11.36 | $11.41 | $11.41 | 10,500,950 |
| 2023-06-19 | $11.73 | $12.06 | $11.65 | $11.68 | $11.68 | 13,736,850 |
| 2023-06-16 | $11.78 | $12.27 | $11.61 | $11.96 | $11.96 | 20,718,620 |
| 2023-06-15 | $13.46 | $13.46 | $12.66 | $12.66 | $12.66 | 21,632,550 |
| 2023-06-14 | $14.07 | $14.07 | $13.87 | $14.07 | $14.07 | 6,123,810 |
| 2023-06-13 | $12.45 | $12.79 | $12.22 | $12.79 | $12.79 | 6,195,870 |
| 2023-06-12 | $11.24 | $11.63 | $11.05 | $11.63 | $11.63 | 13,030,370 |
| 2023-06-09 | $9.61 | $10.57 | $9.61 | $10.57 | $10.57 | 3,923,800 |
| 2023-06-08 | $9.75 | $9.79 | $9.55 | $9.61 | $9.61 | 1,240,900 |
| 2023-06-07 | $9.80 | $9.80 | $9.60 | $9.71 | $9.71 | 1,281,200 |
| 2023-06-06 | $10.02 | $10.10 | $9.64 | $9.72 | $9.72 | 1,792,000 |
| 2023-06-05 | $10.25 | $10.40 | $9.99 | $10.40 | $10.02 | 2,669,500 |
| 2023-06-02 | $10.15 | $10.57 | $10.08 | $10.39 | $10.01 | 2,523,800 |
| 2023-06-01 | $10.20 | $10.20 | $9.99 | $10.12 | $9.75 | 1,246,700 |
| 2023-05-31 | $10.22 | $10.26 | $10.07 | $10.13 | $9.76 | 876,000 |
| 2023-05-30 | $10.25 | $10.28 | $10.13 | $10.19 | $9.82 | 1,364,200 |
| 2023-05-29 | $10.41 | $10.44 | $10.13 | $10.17 | $9.80 | 1,604,400 |
| 2023-05-26 | $10.00 | $10.47 | $9.93 | $10.37 | $9.99 | 2,565,300 |
| 2023-05-25 | $10.06 | $10.12 | $9.88 | $10.09 | $9.72 | 1,321,600 |
| 2023-05-24 | $10.22 | $10.22 | $10.03 | $10.07 | $9.70 | 789,700 |
| 2023-05-23 | $10.17 | $10.30 | $9.94 | $10.14 | $9.77 | 1,498,500 |
| 2023-05-22 | $10.16 | $10.16 | $9.91 | $10.13 | $9.76 | 1,486,400 |
| 2023-05-19 | $10.16 | $10.16 | $9.91 | $10.05 | $9.68 | 1,225,100 |
| 2023-05-18 | $9.97 | $10.14 | $9.95 | $10.09 | $9.72 | 1,678,500 |
| 2023-05-17 | $10.09 | $10.21 | $9.84 | $9.96 | $9.59 | 1,940,700 |
| 2023-05-16 | $10.36 | $10.36 | $9.83 | $10.11 | $9.74 | 2,662,490 |
| 2023-05-15 | $9.90 | $10.06 | $9.88 | $10.02 | $9.65 | 1,433,600 |
| 2023-05-12 | $10.03 | $10.12 | $9.98 | $9.98 | $9.61 | 988,700 |
| 2023-05-11 | $9.78 | $10.18 | $9.75 | $10.06 | $9.69 | 2,514,990 |
| 2023-05-10 | $9.59 | $9.81 | $9.52 | $9.73 | $9.37 | 1,605,980 |
| 2023-05-09 | $9.66 | $9.72 | $9.51 | $9.55 | $9.20 | 1,481,100 |
| 2023-05-08 | $9.71 | $9.80 | $9.58 | $9.65 | $9.30 | 1,587,100 |
| 2023-05-05 | $9.75 | $9.75 | $9.48 | $9.67 | $9.32 | 1,511,400 |
| 2023-05-04 | $9.48 | $9.62 | $9.40 | $9.61 | $9.26 | 1,712,500 |
| 2023-05-03 | $9.44 | $9.44 | $9.44 | $9.44 | $9.09 | 0 |
| 2023-05-02 | $9.44 | $9.44 | $9.44 | $9.44 | $9.09 | 0 |
| 2023-04-28 | $9.24 | $9.45 | $9.24 | $9.44 | $9.09 | 1,687,600 |
| 2023-04-27 | $9.27 | $9.36 | $9.12 | $9.28 | $8.94 | 2,037,480 |
| 2023-04-26 | $8.81 | $9.10 | $8.80 | $9.07 | $8.74 | 1,010,500 |
| 2023-04-25 | $8.90 | $9.01 | $8.75 | $8.91 | $8.58 | 1,412,190 |
| 2023-04-24 | $8.84 | $9.01 | $8.69 | $8.97 | $8.64 | 1,664,080 |
| 2023-04-21 | $9.21 | $9.21 | $8.81 | $8.83 | $8.51 | 2,036,000 |
| 2023-04-20 | $9.20 | $9.22 | $8.96 | $9.14 | $8.80 | 1,512,800 |
| 2023-04-19 | $9.24 | $9.28 | $9.12 | $9.20 | $9.20 | 1,265,200 |
| 2023-04-18 | $9.35 | $9.37 | $9.18 | $9.23 | $9.23 | 1,476,200 |
| 2023-04-17 | $9.28 | $9.38 | $9.26 | $9.34 | $9.34 | 1,807,650 |
| 2023-04-14 | $9.35 | $9.44 | $9.25 | $9.29 | $9.29 | 1,656,410 |
| 2023-04-13 | $9.52 | $9.57 | $9.27 | $9.30 | $9.30 | 1,740,000 |
| 2023-04-12 | $9.62 | $9.73 | $9.39 | $9.52 | $9.52 | 2,331,100 |
| 2023-04-11 | $9.74 | $9.79 | $9.58 | $9.58 | $9.58 | 1,602,580 |
| 2023-04-10 | $9.99 | $10.02 | $9.62 | $9.68 | $9.68 | 1,742,830 |
| 2023-04-07 | $9.99 | $10.14 | $9.90 | $9.99 | $9.99 | 1,145,110 |
| 2023-04-06 | $10.09 | $10.18 | $9.90 | $9.95 | $9.95 | 1,483,100 |
| 2023-04-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2023-04-04 | $10.52 | $10.57 | $10.06 | $10.11 | $10.11 | 2,007,600 |
| 2023-04-03 | $10.32 | $10.52 | $10.25 | $10.50 | $10.50 | 1,978,500 |
| 2023-03-31 | $10.26 | $10.44 | $10.18 | $10.31 | $10.31 | 1,762,900 |
| 2023-03-30 | $10.37 | $10.37 | $10.17 | $10.22 | $10.22 | 897,300 |
| 2023-03-29 | $10.42 | $10.42 | $10.24 | $10.32 | $10.32 | 1,580,680 |
| 2023-03-28 | $10.42 | $10.56 | $10.28 | $10.34 | $10.34 | 1,681,900 |
| 2023-03-27 | $10.41 | $10.45 | $10.14 | $10.42 | $10.42 | 2,372,400 |
| 2023-03-24 | $10.18 | $10.39 | $10.07 | $10.38 | $10.38 | 2,012,400 |
| 2023-03-23 | $10.19 | $10.40 | $10.08 | $10.16 | $10.16 | 1,660,700 |
| 2023-03-22 | $10.00 | $10.25 | $9.87 | $10.19 | $10.19 | 2,176,180 |
| 2023-03-21 | $9.74 | $9.92 | $9.62 | $9.92 | $9.92 | 1,349,300 |
| 2023-03-20 | $9.51 | $9.79 | $9.50 | $9.67 | $9.67 | 1,593,900 |
| 2023-03-17 | $9.56 | $9.68 | $9.49 | $9.51 | $9.51 | 1,001,400 |
| 2023-03-16 | $9.67 | $9.83 | $9.52 | $9.54 | $9.54 | 952,300 |
| 2023-03-15 | $9.56 | $9.77 | $9.53 | $9.73 | $9.73 | 1,191,070 |
| 2023-03-14 | $9.68 | $9.70 | $9.35 | $9.50 | $9.50 | 1,388,200 |
| 2023-03-13 | $9.82 | $9.82 | $9.56 | $9.64 | $9.64 | 1,348,600 |
| 2023-03-10 | $9.92 | $9.98 | $9.72 | $9.77 | $9.77 | 1,183,700 |
| 2023-03-09 | $9.95 | $10.01 | $9.85 | $9.95 | $9.95 | 940,510 |
| 2023-03-08 | $9.83 | $9.94 | $9.79 | $9.92 | $9.92 | 1,084,010 |
| 2023-03-07 | $10.07 | $10.13 | $9.78 | $9.80 | $9.80 | 2,308,270 |
| 2023-03-06 | $10.19 | $10.24 | $10.00 | $10.09 | $10.09 | 2,263,800 |
| 2023-03-03 | $10.35 | $10.35 | $10.07 | $10.14 | $10.14 | 1,720,800 |
| 2023-03-02 | $10.48 | $10.48 | $10.26 | $10.32 | $10.32 | 1,912,600 |
| 2023-03-01 | $10.26 | $10.50 | $10.23 | $10.44 | $10.44 | 2,531,420 |
| 2023-02-28 | $10.17 | $10.32 | $10.15 | $10.26 | $10.26 | 1,033,600 |
| 2023-02-27 | $10.25 | $10.38 | $10.12 | $10.17 | $10.17 | 1,813,100 |
| 2023-02-24 | $10.32 | $10.40 | $10.22 | $10.36 | $10.36 | 1,496,000 |
| 2023-02-23 | $10.19 | $10.49 | $10.10 | $10.32 | $10.32 | 2,983,810 |
| 2023-02-22 | $10.13 | $10.18 | $10.07 | $10.15 | $10.15 | 1,587,290 |
| 2023-02-21 | $10.16 | $10.17 | $10.06 | $10.10 | $10.10 | 1,808,690 |
| 2023-02-20 | $10.04 | $10.08 | $9.90 | $10.08 | $10.08 | 1,439,500 |
| 2023-02-17 | $10.05 | $10.27 | $9.95 | $10.00 | $10.00 | 2,257,000 |
| 2023-02-16 | $10.21 | $10.31 | $9.95 | $10.07 | $10.07 | 2,678,300 |
| 2023-02-15 | $10.28 | $10.50 | $10.21 | $10.26 | $10.26 | 1,907,400 |
| 2023-02-14 | $10.31 | $10.36 | $10.15 | $10.23 | $10.23 | 1,281,700 |
| 2023-02-13 | $10.25 | $10.32 | $10.14 | $10.24 | $10.24 | 1,284,600 |
| 2023-02-10 | $10.20 | $10.30 | $10.19 | $10.25 | $10.25 | 1,924,900 |
| 2023-02-09 | $10.12 | $10.26 | $10.08 | $10.19 | $10.19 | 1,401,600 |
| 2023-02-08 | $10.20 | $10.24 | $10.07 | $10.17 | $10.17 | 1,435,510 |
| 2023-02-07 | $10.17 | $10.27 | $10.11 | $10.18 | $10.18 | 1,887,600 |
| 2023-02-06 | $10.29 | $10.36 | $10.05 | $10.15 | $10.15 | 2,090,700 |
| 2023-02-03 | $10.40 | $10.40 | $10.12 | $10.27 | $10.27 | 1,570,000 |
| 2023-02-02 | $10.28 | $10.34 | $10.11 | $10.28 | $10.28 | 2,149,500 |
| 2023-02-01 | $9.99 | $10.31 | $9.92 | $10.27 | $10.27 | 3,268,400 |
| 2023-01-31 | $9.80 | $9.96 | $9.67 | $9.93 | $9.93 | 2,356,200 |
| 2023-01-30 | $9.71 | $9.96 | $9.65 | $9.84 | $9.84 | 3,042,000 |
| 2023-01-20 | $9.79 | $9.79 | $9.51 | $9.64 | $9.64 | 1,397,200 |
| 2023-01-19 | $9.63 | $9.76 | $9.58 | $9.73 | $9.73 | 1,559,500 |
| 2023-01-18 | $9.60 | $9.68 | $9.54 | $9.66 | $9.66 | 1,710,000 |
| 2023-01-17 | $9.50 | $9.58 | $9.44 | $9.54 | $9.54 | 1,494,000 |
| 2023-01-16 | $9.34 | $9.48 | $9.30 | $9.43 | $9.43 | 1,160,190 |
| 2023-01-13 | $9.39 | $9.48 | $9.34 | $9.41 | $9.41 | 1,106,780 |
| 2023-01-12 | $9.38 | $9.47 | $9.33 | $9.39 | $9.39 | 1,101,270 |
| 2023-01-11 | $9.41 | $9.49 | $9.27 | $9.33 | $9.33 | 1,072,970 |
| 2023-01-10 | $9.40 | $9.43 | $9.22 | $9.42 | $9.42 | 1,456,960 |
| 2023-01-09 | $9.25 | $9.36 | $9.22 | $9.36 | $9.36 | 1,469,600 |
| 2023-01-06 | $9.18 | $9.33 | $9.10 | $9.22 | $9.22 | 1,265,890 |
| 2023-01-05 | $9.08 | $9.21 | $9.04 | $9.14 | $9.14 | 1,494,940 |
| 2023-01-04 | $9.02 | $9.06 | $8.94 | $9.06 | $9.06 | 1,198,400 |
| 2023-01-03 | $8.80 | $9.00 | $8.80 | $8.99 | $8.99 | 1,358,570 |
| 2023-01-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2022-12-30 | $8.77 | $8.85 | $8.74 | $8.80 | $8.80 | 777,700 |
| 2022-12-29 | $8.90 | $8.91 | $8.71 | $8.74 | $8.74 | 972,900 |
| 2022-12-28 | $8.96 | $9.01 | $8.71 | $8.74 | $8.74 | 1,093,200 |
| 2022-12-27 | $8.95 | $9.05 | $8.83 | $8.92 | $8.92 | 895,800 |
| 2022-12-26 | $8.65 | $8.98 | $8.62 | $8.95 | $8.95 | 960,100 |
| 2022-12-23 | $8.70 | $8.86 | $8.66 | $8.71 | $8.71 | 814,700 |
| 2022-12-22 | $9.15 | $9.17 | $8.71 | $8.76 | $8.76 | 1,044,800 |
| 2022-12-21 | $9.00 | $9.13 | $8.90 | $9.02 | $9.02 | 782,700 |
| 2022-12-20 | $8.86 | $9.10 | $8.85 | $9.09 | $9.09 | 633,000 |
| 2022-12-19 | $9.19 | $9.20 | $8.88 | $8.96 | $8.96 | 943,600 |
| 2022-12-16 | $9.32 | $9.45 | $9.15 | $9.16 | $9.16 | 1,036,700 |
| 2022-12-15 | $9.19 | $9.41 | $9.16 | $9.36 | $9.36 | 1,359,770 |
| 2022-12-14 | $9.22 | $9.30 | $9.12 | $9.18 | $9.18 | 1,358,370 |
| 2022-12-13 | $9.36 | $9.39 | $9.16 | $9.19 | $9.19 | 1,297,300 |
| 2022-12-12 | $9.35 | $9.42 | $9.28 | $9.32 | $9.32 | 943,900 |
| 2022-12-09 | $9.48 | $9.57 | $9.27 | $9.35 | $9.35 | 1,188,100 |
| 2022-12-08 | $9.56 | $9.56 | $9.43 | $9.48 | $9.48 | 793,600 |
| 2022-12-07 | $9.61 | $9.64 | $9.48 | $9.54 | $9.54 | 860,870 |
| 2022-12-06 | $9.67 | $9.69 | $9.51 | $9.57 | $9.57 | 1,112,900 |
| 2022-12-05 | $9.65 | $9.68 | $9.53 | $9.67 | $9.67 | 1,533,100 |
| 2022-12-01 | $9.66 | $9.72 | $9.53 | $9.56 | $9.56 | 1,568,700 |
| 2022-11-30 | $9.48 | $9.65 | $9.32 | $9.55 | $9.55 | 2,614,900 |
| 2022-11-29 | $9.38 | $9.48 | $9.29 | $9.43 | $9.43 | 1,729,900 |
| 2022-11-28 | $9.41 | $9.44 | $9.20 | $9.28 | $9.28 | 1,570,370 |
| 2022-11-25 | $9.56 | $9.60 | $9.38 | $9.40 | $9.40 | 1,078,470 |
| 2022-11-24 | $9.66 | $9.71 | $9.55 | $9.57 | $9.57 | 1,049,500 |
| 2022-11-23 | $9.55 | $9.71 | $9.45 | $9.67 | $9.67 | 1,478,390 |
| 2022-11-22 | $9.73 | $9.84 | $9.55 | $9.60 | $9.60 | 1,732,800 |
| 2022-11-21 | $9.60 | $9.85 | $9.56 | $9.79 | $9.79 | 1,887,600 |
| 2022-11-18 | $9.66 | $9.75 | $9.61 | $9.64 | $9.64 | 1,893,800 |
| 2022-11-17 | $9.65 | $9.70 | $9.56 | $9.68 | $9.68 | 1,654,330 |
| 2022-11-16 | $9.61 | $9.76 | $9.55 | $9.64 | $9.64 | 1,674,000 |
| 2022-11-15 | $9.32 | $9.61 | $9.26 | $9.60 | $9.60 | 2,163,400 |
| 2022-11-14 | $9.55 | $9.55 | $9.26 | $9.35 | $9.35 | 1,383,400 |
| 2022-11-11 | $9.50 | $9.65 | $9.39 | $9.43 | $9.43 | 1,895,400 |
| 2022-11-10 | $9.52 | $9.62 | $9.33 | $9.38 | $9.38 | 1,890,400 |
| 2022-11-09 | $9.64 | $9.69 | $9.50 | $9.54 | $9.54 | 1,616,600 |
| 2022-11-08 | $9.59 | $9.66 | $9.45 | $9.64 | $9.64 | 2,011,900 |
| 2022-11-07 | $9.65 | $9.71 | $9.54 | $9.59 | $9.59 | 2,041,400 |
| 2022-11-04 | $9.51 | $9.68 | $9.50 | $9.62 | $9.62 | 2,436,180 |
| 2022-11-03 | $9.33 | $9.77 | $9.33 | $9.58 | $9.58 | 3,237,900 |
| 2022-11-02 | $9.35 | $9.50 | $9.20 | $9.44 | $9.44 | 2,975,150 |
| 2022-11-01 | $9.26 | $9.39 | $9.14 | $9.37 | $9.37 | 4,359,700 |
| 2022-10-31 | $8.80 | $9.45 | $8.43 | $9.24 | $9.24 | 5,333,100 |
| 2022-10-28 | $9.08 | $9.55 | $8.75 | $8.82 | $8.82 | 6,135,300 |
| 2022-10-27 | $8.94 | $9.11 | $8.83 | $8.84 | $8.84 | 1,975,700 |
| 2022-10-26 | $9.04 | $9.16 | $8.86 | $8.93 | $8.93 | 2,849,200 |
| 2022-10-25 | $8.82 | $9.05 | $8.69 | $9.04 | $9.04 | 1,463,000 |
| 2022-10-24 | $8.91 | $9.05 | $8.77 | $8.82 | $8.82 | 1,455,200 |
| 2022-10-21 | $8.76 | $9.01 | $8.76 | $8.86 | $8.86 | 1,213,200 |
| 2022-10-20 | $8.79 | $8.89 | $8.68 | $8.74 | $8.74 | 1,007,900 |
| 2022-10-19 | $8.83 | $9.01 | $8.74 | $8.85 | $8.85 | 1,161,200 |
| 2022-10-18 | $8.88 | $9.14 | $8.75 | $8.83 | $8.83 | 2,065,200 |
| 2022-10-17 | $8.62 | $8.82 | $8.55 | $8.80 | $8.80 | 1,473,200 |
| 2022-10-14 | $8.47 | $8.67 | $8.47 | $8.62 | $8.62 | 853,000 |
| 2022-10-13 | $8.47 | $8.60 | $8.41 | $8.48 | $8.48 | 1,104,900 |
| 2022-10-12 | $8.30 | $8.55 | $8.15 | $8.53 | $8.53 | 1,334,900 |
| 2022-10-11 | $8.25 | $8.40 | $8.21 | $8.25 | $8.25 | 1,156,500 |
| 2022-10-10 | $8.36 | $8.55 | $8.26 | $8.27 | $8.27 | 1,398,900 |
| 2022-09-30 | $8.42 | $8.46 | $8.26 | $8.28 | $8.28 | 960,700 |
| 2022-09-29 | $8.55 | $8.66 | $8.38 | $8.44 | $8.44 | 1,319,300 |
| 2022-09-28 | $8.70 | $8.77 | $8.46 | $8.48 | $8.48 | 1,377,900 |
| 2022-09-27 | $8.67 | $8.74 | $8.48 | $8.70 | $8.70 | 1,304,200 |
| 2022-09-26 | $8.78 | $8.83 | $8.48 | $8.51 | $8.51 | 1,605,200 |
| 2022-09-23 | $9.02 | $9.13 | $8.77 | $8.85 | $8.85 | 1,200,800 |
| 2022-09-22 | $9.01 | $9.19 | $8.91 | $9.06 | $9.06 | 889,500 |
| 2022-09-21 | $9.10 | $9.16 | $8.89 | $9.10 | $9.10 | 1,185,000 |
| 2022-09-20 | $8.67 | $9.08 | $8.67 | $9.08 | $9.08 | 1,655,150 |
| 2022-09-19 | $8.89 | $8.90 | $8.66 | $8.70 | $8.70 | 1,364,500 |
| 2022-09-16 | $8.95 | $9.06 | $8.76 | $8.76 | $8.76 | 1,170,100 |
| 2022-09-15 | $9.21 | $9.40 | $8.87 | $9.00 | $9.00 | 2,515,200 |
| 2022-09-14 | $9.24 | $9.48 | $9.11 | $9.35 | $9.35 | 1,249,700 |
| 2022-09-13 | $9.24 | $9.48 | $9.24 | $9.41 | $9.41 | 1,105,100 |
| 2022-09-12 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2022-09-09 | $9.57 | $9.57 | $9.21 | $9.24 | $9.24 | 1,523,300 |
| 2022-09-08 | $9.37 | $9.73 | $9.30 | $9.45 | $9.45 | 1,975,200 |
| 2022-09-07 | $9.24 | $9.54 | $9.24 | $9.37 | $9.37 | 1,552,100 |
| 2022-09-06 | $9.33 | $9.39 | $9.20 | $9.30 | $9.30 | 1,038,800 |
| 2022-09-05 | $9.17 | $9.40 | $9.07 | $9.30 | $9.30 | 1,977,200 |
| 2022-09-02 | $8.97 | $9.20 | $8.82 | $9.18 | $9.18 | 1,722,130 |
| 2022-09-01 | $8.88 | $8.96 | $8.78 | $8.88 | $8.88 | 1,791,200 |
| 2022-08-31 | $9.41 | $9.41 | $8.73 | $8.85 | $8.85 | 3,423,530 |
| 2022-08-30 | $9.61 | $9.80 | $9.32 | $9.39 | $9.39 | 2,150,900 |
| 2022-08-29 | $9.83 | $9.84 | $9.42 | $9.62 | $9.62 | 2,704,900 |
| 2022-08-26 | $9.70 | $10.05 | $9.64 | $9.77 | $9.77 | 2,391,330 |
| 2022-08-25 | $10.04 | $10.20 | $9.60 | $9.85 | $9.85 | 3,597,300 |
| 2022-08-24 | $10.65 | $10.75 | $9.99 | $10.01 | $10.01 | 4,589,130 |
| 2022-08-23 | $10.56 | $11.00 | $10.50 | $10.65 | $10.65 | 5,456,430 |
| 2022-08-22 | $10.46 | $11.30 | $10.36 | $10.75 | $10.75 | 6,315,700 |
| 2022-08-19 | $10.69 | $11.50 | $10.45 | $10.50 | $10.50 | 9,684,530 |
| 2022-08-18 | $10.20 | $10.67 | $10.15 | $10.60 | $10.60 | 4,754,700 |
| 2022-08-17 | $10.27 | $10.36 | $10.12 | $10.20 | $10.20 | 2,144,400 |
| 2022-08-16 | $9.86 | $10.35 | $9.84 | $10.29 | $10.29 | 3,689,000 |
| 2022-08-15 | $9.88 | $9.96 | $9.75 | $9.86 | $9.86 | 1,656,200 |
| 2022-08-12 | $10.09 | $10.35 | $9.88 | $9.90 | $9.90 | 2,262,600 |
| 2022-08-11 | $10.01 | $10.27 | $9.89 | $10.16 | $10.16 | 2,808,600 |
| 2022-08-10 | $9.83 | $10.18 | $9.71 | $10.03 | $10.03 | 3,144,300 |
| 2022-08-09 | $9.94 | $9.98 | $9.73 | $9.81 | $9.81 | 1,915,500 |
| 2022-08-08 | $9.65 | $9.93 | $9.43 | $9.90 | $9.90 | 1,974,170 |
| 2022-08-05 | $9.90 | $9.91 | $9.53 | $9.67 | $9.67 | 2,163,230 |
| 2022-08-04 | $9.80 | $9.89 | $9.57 | $9.81 | $9.81 | 2,237,620 |
| 2022-08-03 | $9.96 | $10.24 | $9.58 | $9.63 | $9.63 | 2,866,800 |
| 2022-08-02 | $10.19 | $10.27 | $9.82 | $9.93 | $9.93 | 3,175,760 |
| 2022-08-01 | $10.22 | $10.46 | $10.08 | $10.33 | $10.33 | 2,737,000 |
| 2022-07-29 | $10.03 | $10.32 | $9.93 | $10.26 | $10.26 | 3,969,560 |
| 2022-07-28 | $10.17 | $10.21 | $9.98 | $10.01 | $10.01 | 3,346,200 |
| 2022-07-27 | $9.89 | $10.19 | $9.81 | $10.14 | $10.14 | 3,765,700 |
| 2022-07-26 | $9.61 | $9.90 | $9.47 | $9.86 | $9.86 | 3,558,300 |
| 2022-07-25 | $9.91 | $9.91 | $9.55 | $9.69 | $9.69 | 3,673,100 |
| 2022-07-22 | $9.84 | $10.15 | $9.73 | $9.85 | $9.85 | 4,988,000 |
| 2022-07-21 | $9.51 | $9.98 | $9.46 | $9.80 | $9.80 | 5,900,600 |
| 2022-07-20 | $9.60 | $9.70 | $9.45 | $9.58 | $9.58 | 3,049,400 |
| 2022-07-19 | $9.41 | $9.72 | $9.41 | $9.60 | $9.60 | 5,018,030 |
| 2022-07-18 | $9.01 | $9.55 | $9.01 | $9.45 | $9.45 | 4,932,400 |
| 2022-07-15 | $9.00 | $9.45 | $8.91 | $9.14 | $9.14 | 5,213,940 |
| 2022-07-14 | $9.31 | $9.74 | $9.22 | $9.26 | $9.26 | 7,159,130 |
| 2022-07-13 | $8.99 | $9.11 | $8.85 | $9.11 | $9.11 | 3,252,360 |
| 2022-07-12 | $8.96 | $9.13 | $8.72 | $9.02 | $9.02 | 4,315,800 |
| 2022-07-11 | $8.87 | $8.97 | $8.76 | $8.96 | $8.96 | 2,772,600 |
| 2022-07-08 | $8.93 | $9.14 | $8.88 | $8.90 | $8.90 | 3,597,100 |
| 2022-07-07 | $8.76 | $8.96 | $8.73 | $8.93 | $8.93 | 3,204,830 |
| 2022-07-06 | $8.71 | $8.82 | $8.61 | $8.80 | $8.80 | 2,991,610 |
| 2022-07-05 | $8.94 | $9.02 | $8.66 | $8.76 | $8.76 | 4,973,000 |
| 2022-07-04 | $9.02 | $9.05 | $8.91 | $8.96 | $8.96 | 3,347,500 |
| 2022-07-01 | $9.15 | $9.19 | $8.94 | $9.00 | $9.00 | 4,738,400 |
| 2022-06-30 | $9.20 | $9.42 | $9.10 | $9.11 | $9.11 | 6,936,400 |
| 2022-06-29 | $9.95 | $9.95 | $9.27 | $9.30 | $9.30 | 11,389,200 |
| 2022-06-28 | $9.96 | $10.08 | $9.75 | $10.03 | $10.03 | 14,517,420 |
| 2022-06-27 | $10.94 | $11.45 | $10.21 | $10.23 | $10.23 | 20,506,600 |
| 2022-06-24 | $10.49 | $10.69 | $9.43 | $10.69 | $10.69 | 22,185,140 |
| 2022-06-23 | $8.88 | $9.72 | $8.88 | $9.72 | $9.72 | 2,494,100 |
| 2022-06-22 | $8.63 | $9.03 | $8.63 | $8.84 | $8.84 | 4,838,990 |
| 2022-06-21 | $8.66 | $8.80 | $8.52 | $8.66 | $8.66 | 3,115,900 |
| 2022-06-20 | $8.45 | $8.76 | $8.41 | $8.72 | $8.72 | 4,644,000 |
| 2022-06-17 | $8.28 | $8.47 | $8.17 | $8.39 | $8.39 | 3,313,400 |
| 2022-06-16 | $8.33 | $8.43 | $8.21 | $8.35 | $8.35 | 2,718,100 |
| 2022-06-15 | $8.41 | $8.57 | $8.26 | $8.26 | $8.26 | 3,724,200 |
| 2022-06-14 | $8.35 | $8.44 | $8.09 | $8.41 | $8.41 | 3,403,300 |
| 2022-06-13 | $8.47 | $8.74 | $8.32 | $8.46 | $8.46 | 3,151,800 |
| 2022-06-10 | $8.20 | $8.59 | $8.08 | $8.56 | $8.56 | 4,458,900 |
| 2022-06-09 | $8.51 | $8.51 | $8.12 | $8.18 | $8.18 | 4,182,200 |
| 2022-06-08 | $8.48 | $8.66 | $8.26 | $8.52 | $8.52 | 3,566,200 |
| 2022-06-07 | $8.80 | $8.80 | $8.34 | $8.44 | $8.44 | 4,169,500 |
| 2022-06-06 | $9.05 | $9.24 | $9.03 | $9.20 | $8.82 | 4,310,700 |
| 2022-06-02 | $8.81 | $9.06 | $8.61 | $9.03 | $8.66 | 3,737,700 |
| 2022-06-01 | $8.82 | $8.92 | $8.66 | $8.79 | $8.43 | 3,073,900 |
| 2022-05-31 | $8.79 | $8.83 | $8.65 | $8.74 | $8.38 | 3,227,300 |
| 2022-05-30 | $8.81 | $8.95 | $8.61 | $8.87 | $8.51 | 3,139,900 |
| 2022-05-27 | $8.81 | $8.97 | $8.62 | $8.72 | $8.36 | 2,684,400 |
| 2022-05-26 | $9.01 | $9.13 | $8.62 | $8.69 | $8.33 | 3,015,500 |
| 2022-05-25 | $8.61 | $8.95 | $8.57 | $8.90 | $8.54 | 4,115,500 |
| 2022-05-24 | $9.04 | $9.25 | $8.52 | $8.52 | $8.17 | 5,780,630 |
| 2022-05-23 | $8.70 | $9.00 | $8.63 | $8.97 | $8.60 | 4,073,400 |
| 2022-05-20 | $8.53 | $8.65 | $8.49 | $8.62 | $8.27 | 3,605,780 |
| 2022-05-19 | $8.46 | $8.60 | $8.36 | $8.51 | $8.16 | 3,962,800 |
| 2022-05-18 | $8.33 | $8.63 | $8.27 | $8.49 | $8.14 | 6,040,800 |
| 2022-05-17 | $8.16 | $8.38 | $8.09 | $8.38 | $8.04 | 5,357,800 |
| 2022-05-16 | $8.65 | $8.66 | $8.06 | $8.22 | $7.88 | 6,810,500 |
| 2022-05-13 | $7.94 | $8.43 | $7.90 | $8.40 | $8.06 | 8,117,700 |
| 2022-05-12 | $7.92 | $7.99 | $7.74 | $7.93 | $7.61 | 5,191,500 |
| 2022-05-11 | $7.73 | $8.50 | $7.69 | $7.93 | $7.61 | 8,213,700 |
| 2022-05-10 | $7.57 | $7.73 | $7.45 | $7.73 | $7.41 | 4,936,000 |
| 2022-05-09 | $7.54 | $7.75 | $7.51 | $7.68 | $7.37 | 3,394,000 |
| 2022-05-06 | $7.65 | $7.80 | $7.52 | $7.55 | $7.24 | 6,210,400 |
| 2022-05-05 | $7.69 | $8.04 | $7.55 | $7.89 | $7.57 | 6,629,800 |
| 2022-05-04 | $7.65 | $7.65 | $7.65 | $7.65 | $7.34 | 0 |
| 2022-05-03 | $7.65 | $7.65 | $7.65 | $7.65 | $7.34 | 0 |
| 2022-04-29 | $7.15 | $7.71 | $7.15 | $7.65 | $7.34 | 8,733,800 |
| 2022-04-28 | $7.92 | $8.07 | $7.26 | $7.28 | $6.98 | 12,265,780 |
| 2022-04-27 | $8.08 | $8.19 | $7.92 | $8.07 | $7.74 | 12,182,880 |
| 2022-04-26 | $9.78 | $9.79 | $8.80 | $8.80 | $8.44 | 9,875,800 |
| 2022-04-25 | $10.04 | $10.55 | $9.62 | $9.78 | $9.38 | 13,859,600 |
| 2022-04-22 | $10.00 | $10.44 | $9.91 | $10.07 | $9.66 | 17,558,500 |
| 2022-04-21 | $11.40 | $11.51 | $10.73 | $10.73 | $10.29 | 17,606,400 |
| 2022-04-20 | $10.52 | $11.92 | $10.52 | $11.92 | $11.43 | 26,186,940 |
| 2022-04-19 | $10.35 | $10.84 | $10.26 | $10.84 | $10.40 | 20,172,000 |
| 2022-04-18 | $9.20 | $9.85 | $9.20 | $9.85 | $9.45 | 5,553,680 |
| 2022-04-15 | $9.35 | $9.35 | $8.81 | $8.95 | $8.58 | 3,226,500 |
| 2022-04-14 | $9.52 | $9.59 | $9.31 | $9.40 | $9.02 | 3,320,600 |
| 2022-04-13 | $9.30 | $9.78 | $9.06 | $9.59 | $9.20 | 4,323,200 |
| 2022-04-12 | $8.96 | $9.32 | $8.71 | $9.30 | $8.92 | 2,088,180 |
| 2022-04-11 | $9.10 | $9.30 | $8.93 | $8.99 | $8.62 | 1,346,600 |
| 2022-04-08 | $9.25 | $9.40 | $9.05 | $9.10 | $8.73 | 1,265,900 |
| 2022-04-07 | $9.67 | $9.67 | $9.31 | $9.32 | $8.94 | 1,508,200 |
| 2022-04-06 | $9.42 | $9.70 | $9.39 | $9.67 | $9.27 | 2,178,600 |
| 2022-04-05 | $9.39 | $9.39 | $9.39 | $9.39 | $9.01 | 0 |
| 2022-04-04 | $9.39 | $9.39 | $9.39 | $9.39 | $9.01 | 0 |
| 2022-04-01 | $9.36 | $9.40 | $9.23 | $9.39 | $9.01 | 1,098,900 |
| 2022-03-31 | $9.23 | $9.49 | $9.16 | $9.30 | $8.92 | 1,094,000 |
| 2022-03-30 | $9.28 | $9.36 | $9.12 | $9.27 | $8.89 | 1,484,700 |
| 2022-03-29 | $9.41 | $9.60 | $9.24 | $9.26 | $8.88 | 1,223,500 |
| 2022-03-28 | $9.35 | $9.54 | $9.18 | $9.37 | $8.99 | 1,158,100 |
| 2022-03-25 | $9.32 | $9.58 | $9.26 | $9.31 | $8.93 | 1,229,160 |
| 2022-03-24 | $9.41 | $9.44 | $9.31 | $9.32 | $8.94 | 805,000 |
| 2022-03-23 | $9.55 | $9.55 | $9.42 | $9.44 | $9.05 | 693,100 |
| 2022-03-22 | $9.49 | $9.52 | $9.26 | $9.46 | $9.07 | 1,831,200 |
| 2022-03-21 | $9.46 | $9.58 | $9.37 | $9.49 | $9.10 | 1,038,100 |
| 2022-03-18 | $9.15 | $9.60 | $9.13 | $9.46 | $9.07 | 2,160,300 |
| 2022-03-17 | $9.10 | $9.37 | $9.07 | $9.17 | $8.79 | 1,377,900 |
| 2022-03-16 | $8.76 | $9.02 | $8.59 | $8.99 | $8.62 | 1,926,000 |
| 2022-03-15 | $9.28 | $9.58 | $8.70 | $8.74 | $8.38 | 2,362,800 |
| 2022-03-14 | $9.51 | $9.63 | $9.34 | $9.34 | $8.96 | 1,177,630 |
| 2022-03-11 | $9.30 | $9.63 | $9.27 | $9.57 | $9.18 | 1,281,900 |
| 2022-03-10 | $9.41 | $9.62 | $9.41 | $9.52 | $9.13 | 1,479,300 |
| 2022-03-09 | $9.53 | $9.57 | $8.91 | $9.26 | $8.88 | 1,901,430 |
| 2022-03-08 | $9.88 | $9.89 | $9.43 | $9.46 | $9.07 | 1,758,900 |
| 2022-03-07 | $10.13 | $10.13 | $9.83 | $9.85 | $9.45 | 1,745,030 |
| 2022-03-04 | $10.22 | $10.23 | $9.93 | $10.00 | $9.59 | 1,685,400 |
| 2022-03-03 | $10.29 | $10.32 | $10.10 | $10.21 | $9.79 | 1,724,300 |
| 2022-03-02 | $9.99 | $10.25 | $9.84 | $10.21 | $9.79 | 2,230,400 |
| 2022-03-01 | $9.96 | $10.08 | $9.88 | $9.99 | $9.58 | 1,226,300 |
| 2022-02-28 | $10.10 | $10.10 | $9.71 | $9.91 | $9.50 | 1,552,000 |
| 2022-02-25 | $10.01 | $10.17 | $9.91 | $10.05 | $9.64 | 1,530,600 |
| 2022-02-24 | $10.09 | $10.22 | $9.75 | $9.87 | $9.47 | 2,411,500 |
| 2022-02-23 | $9.94 | $10.24 | $9.94 | $10.11 | $9.70 | 1,963,000 |
| 2022-02-22 | $10.01 | $10.13 | $9.86 | $9.93 | $9.52 | 1,421,900 |
| 2022-02-21 | $10.10 | $10.15 | $9.93 | $10.13 | $9.72 | 1,289,500 |
| 2022-02-18 | $9.98 | $10.09 | $9.85 | $10.08 | $9.67 | 1,128,800 |
| 2022-02-17 | $10.08 | $10.23 | $9.96 | $10.01 | $9.60 | 1,787,900 |
| 2022-02-16 | $10.00 | $10.15 | $9.98 | $10.07 | $9.66 | 1,452,900 |
| 2022-02-15 | $9.93 | $10.00 | $9.75 | $9.95 | $9.54 | 1,497,500 |
| 2022-02-14 | $9.80 | $9.99 | $9.65 | $9.94 | $9.53 | 1,123,500 |
| 2022-02-11 | $10.11 | $10.12 | $9.75 | $9.80 | $9.40 | 2,022,800 |
| 2022-02-10 | $10.20 | $10.23 | $10.01 | $10.15 | $9.73 | 1,513,100 |
| 2022-02-09 | $10.05 | $10.19 | $9.97 | $10.18 | $9.76 | 2,030,400 |
| 2022-02-08 | $10.07 | $10.10 | $9.83 | $10.05 | $9.64 | 1,800,800 |
| 2022-02-07 | $9.90 | $10.08 | $9.70 | $10.01 | $9.60 | 2,089,400 |
| 2022-02-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.30 | 0 |
| 2022-02-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.30 | 0 |
| 2022-02-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.30 | 0 |
| 2022-02-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.30 | 0 |
| 2022-01-28 | $9.49 | $9.82 | $9.30 | $9.70 | $9.30 | 1,929,500 |
| 2022-01-27 | $9.93 | $9.98 | $9.38 | $9.38 | $9.00 | 1,820,300 |
| 2022-01-26 | $9.81 | $9.98 | $9.62 | $9.92 | $9.51 | 1,528,700 |
| 2022-01-25 | $10.10 | $10.23 | $9.71 | $9.78 | $9.38 | 1,997,600 |
| 2022-01-24 | $10.28 | $10.32 | $10.06 | $10.09 | $9.68 | 1,647,000 |
| 2022-01-21 | $10.03 | $10.44 | $10.03 | $10.30 | $9.88 | 2,701,200 |
| 2022-01-20 | $10.65 | $10.65 | $10.03 | $10.03 | $9.62 | 3,287,200 |
| 2022-01-19 | $10.70 | $10.89 | $10.54 | $10.65 | $10.21 | 1,939,900 |
| 2022-01-18 | $11.01 | $11.10 | $10.55 | $10.66 | $10.22 | 3,434,800 |
| 2022-01-17 | $10.81 | $11.05 | $10.81 | $11.01 | $10.56 | 2,403,430 |
| 2022-01-14 | $11.16 | $11.16 | $10.73 | $10.78 | $10.34 | 2,698,700 |
| 2022-01-13 | $11.20 | $11.23 | $11.01 | $11.09 | $10.64 | 2,338,700 |
| 2022-01-12 | $10.88 | $11.23 | $10.88 | $11.13 | $10.67 | 3,163,700 |
| 2022-01-11 | $10.92 | $11.15 | $10.82 | $10.88 | $10.43 | 2,563,400 |
| 2022-01-10 | $10.61 | $10.88 | $10.53 | $10.88 | $10.43 | 2,706,980 |
| 2022-01-07 | $10.80 | $11.02 | $10.61 | $10.61 | $10.18 | 3,178,080 |
| 2022-01-06 | $10.66 | $11.05 | $10.50 | $10.85 | $10.41 | 4,526,500 |
| 2022-01-05 | $11.16 | $11.24 | $10.49 | $10.61 | $10.18 | 4,833,200 |
| 2022-01-04 | $10.94 | $11.30 | $10.85 | $11.16 | $10.70 | 4,518,400 |
| 2022-01-03 | $10.87 | $10.87 | $10.87 | $10.87 | $10.43 | 0 |
| 2021-12-31 | $11.17 | $11.17 | $10.76 | $10.87 | $10.43 | 3,326,200 |
| 2021-12-30 | $10.92 | $11.14 | $10.80 | $11.10 | $10.65 | 2,827,500 |
| 2021-12-29 | $10.86 | $11.06 | $10.66 | $10.92 | $10.47 | 3,187,300 |
| 2021-12-28 | $11.15 | $11.15 | $10.80 | $10.85 | $10.41 | 3,458,000 |
| 2021-12-27 | $10.79 | $11.19 | $10.61 | $11.19 | $10.73 | 3,798,200 |
| 2021-12-24 | $11.65 | $11.65 | $10.90 | $10.92 | $10.47 | 6,129,300 |
| 2021-12-23 | $11.52 | $11.69 | $11.35 | $11.65 | $11.17 | 5,363,000 |
| 2021-12-22 | $11.83 | $11.83 | $11.42 | $11.53 | $11.06 | 5,133,120 |
| 2021-12-21 | $11.92 | $12.17 | $11.58 | $11.83 | $11.35 | 6,996,010 |
| 2021-12-20 | $12.11 | $12.44 | $11.31 | $12.18 | $11.68 | 12,587,400 |
| 2021-12-17 | $11.87 | $12.78 | $11.45 | $12.57 | $12.06 | 17,726,840 |
| 2021-12-16 | $11.27 | $12.06 | $11.04 | $11.67 | $11.19 | 11,600,800 |
| 2021-12-15 | $11.90 | $11.96 | $11.43 | $11.55 | $11.08 | 14,751,730 |
| 2021-12-14 | $12.27 | $12.88 | $11.89 | $12.27 | $11.77 | 21,367,490 |
| 2021-12-13 | $11.40 | $12.27 | $10.87 | $12.27 | $11.77 | 13,782,030 |
| 2021-12-07 | $10.36 | $10.36 | $9.88 | $9.92 | $9.51 | 3,770,700 |
| 2021-12-06 | $10.50 | $10.51 | $10.17 | $10.30 | $9.88 | 3,177,900 |
| 2021-12-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.07 | 3,094,700 |
| 2021-12-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.36 | 4,901,680 |
| 2021-12-01 | $10.99 | $11.11 | $10.79 | $11.08 | $10.63 | 5,028,100 |
| 2021-11-30 | $10.45 | $11.44 | $10.42 | $11.06 | $10.61 | 7,862,200 |
| 2021-11-29 | $10.14 | $10.50 | $10.00 | $10.44 | $10.01 | 3,668,500 |
| 2021-11-26 | $10.77 | $10.77 | $9.92 | $10.34 | $9.92 | 5,796,700 |
| 2021-11-25 | $10.72 | $10.84 | $10.55 | $10.80 | $10.36 | 3,096,000 |
| 2021-11-24 | $10.65 | $10.85 | $10.60 | $10.66 | $10.22 | 3,189,900 |
| 2021-11-23 | $10.80 | $11.10 | $10.69 | $10.72 | $10.28 | 3,896,000 |
| 2021-11-22 | $10.72 | $11.00 | $10.59 | $10.80 | $10.36 | 3,456,800 |
| 2021-11-19 | $10.62 | $10.99 | $10.57 | $10.83 | $10.39 | 4,653,700 |
| 2021-11-18 | $11.05 | $11.25 | $10.56 | $10.56 | $10.13 | 5,339,700 |
| 2021-11-17 | $10.43 | $11.09 | $10.40 | $11.05 | $10.60 | 8,312,450 |
| 2021-11-16 | $10.71 | $10.78 | $10.41 | $10.44 | $10.01 | 6,723,900 |
| 2021-11-15 | $10.70 | $11.14 | $10.55 | $10.93 | $10.48 | 8,015,300 |
| 2021-11-12 | $10.70 | $10.85 | $10.42 | $10.72 | $10.28 | 7,831,600 |
| 2021-11-11 | $10.68 | $10.84 | $10.44 | $10.84 | $10.40 | 8,398,400 |
| 2021-11-10 | $11.34 | $11.65 | $10.58 | $10.94 | $10.49 | 14,391,000 |
| 2021-11-09 | $9.99 | $11.17 | $9.97 | $11.17 | $10.71 | 6,814,580 |
| 2021-11-08 | $9.94 | $10.19 | $9.87 | $10.15 | $9.73 | 4,488,500 |
| 2021-11-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.43 | 5,943,300 |
| 2021-11-04 | $9.76 | $10.14 | $9.69 | $9.83 | $9.43 | 5,895,870 |
| 2021-11-03 | $9.48 | $9.88 | $9.33 | $9.76 | $9.36 | 8,804,050 |
| 2021-11-02 | $9.33 | $10.37 | $9.21 | $9.86 | $9.46 | 14,019,790 |
| 2021-11-01 | $9.70 | $9.70 | $9.09 | $9.43 | $9.04 | 8,897,660 |
| 2021-10-29 | $8.76 | $9.17 | $8.55 | $9.17 | $8.79 | 5,151,740 |
| 2021-10-28 | $8.39 | $8.48 | $8.28 | $8.34 | $8.00 | 699,650 |
| 2021-10-27 | $8.53 | $8.61 | $8.39 | $8.39 | $8.05 | 759,000 |
| 2021-10-26 | $8.64 | $8.64 | $8.56 | $8.57 | $8.22 | 388,060 |
| 2021-10-25 | $8.59 | $8.64 | $8.51 | $8.57 | $8.22 | 1,000,200 |
| 2021-10-22 | $8.74 | $8.80 | $8.63 | $8.65 | $8.30 | 724,300 |
| 2021-10-21 | $8.77 | $8.88 | $8.67 | $8.70 | $8.34 | 1,003,400 |
| 2021-10-20 | $8.95 | $8.95 | $8.75 | $8.80 | $8.44 | 620,100 |
| 2021-10-19 | $8.80 | $8.98 | $8.72 | $8.91 | $8.55 | 1,051,900 |
| 2021-10-18 | $8.94 | $8.94 | $8.64 | $8.79 | $8.43 | 1,464,300 |
| 2021-10-15 | $8.87 | $9.10 | $8.87 | $8.94 | $8.57 | 1,990,100 |
| 2021-10-14 | $8.80 | $8.85 | $8.77 | $8.83 | $8.47 | 596,400 |
| 2021-10-13 | $8.79 | $8.84 | $8.69 | $8.77 | $8.41 | 855,600 |
| 2021-10-12 | $8.80 | $8.88 | $8.70 | $8.77 | $8.41 | 1,053,900 |
| 2021-10-11 | $8.76 | $8.85 | $8.70 | $8.78 | $8.42 | 709,200 |
| 2021-10-08 | $8.57 | $8.78 | $8.57 | $8.70 | $8.34 | 955,300 |
| 2021-10-07 | $8.53 | $8.53 | $8.53 | $8.53 | $8.18 | 0 |
| 2021-10-06 | $8.53 | $8.53 | $8.53 | $8.53 | $8.18 | 0 |
| 2021-09-30 | $8.50 | $8.58 | $8.43 | $8.53 | $8.18 | 557,100 |
| 2021-09-29 | $8.51 | $8.55 | $8.37 | $8.40 | $8.06 | 925,590 |
| 2021-09-28 | $8.63 | $8.63 | $8.49 | $8.55 | $8.20 | 667,410 |
| 2021-09-27 | $8.72 | $8.80 | $8.45 | $8.54 | $8.19 | 1,217,420 |
| 2021-09-24 | $8.94 | $9.00 | $8.68 | $8.71 | $8.35 | 1,753,000 |
| 2021-09-23 | $8.88 | $8.96 | $8.80 | $8.94 | $8.57 | 998,800 |
| 2021-09-22 | $8.85 | $8.89 | $8.71 | $8.86 | $8.50 | 1,027,900 |
| 2021-09-21 | $8.85 | $8.85 | $8.85 | $8.85 | $8.49 | 0 |
| 2021-09-20 | $8.85 | $8.85 | $8.85 | $8.85 | $8.49 | 0 |
| 2021-09-17 | $9.00 | $9.04 | $8.75 | $8.85 | $8.49 | 2,362,600 |
| 2021-09-16 | $9.20 | $9.25 | $9.00 | $9.00 | $8.63 | 1,889,710 |
| 2021-09-15 | $9.19 | $9.27 | $9.08 | $9.14 | $8.77 | 1,766,260 |
| 2021-09-14 | $9.17 | $9.38 | $9.13 | $9.19 | $8.81 | 2,817,660 |
| 2021-09-13 | $9.15 | $9.22 | $9.10 | $9.17 | $8.79 | 1,474,900 |
| 2021-09-10 | $9.35 | $9.36 | $9.07 | $9.13 | $8.76 | 1,567,650 |
| 2021-09-09 | $9.27 | $9.30 | $9.23 | $9.27 | $8.89 | 1,209,100 |
| 2021-09-08 | $9.21 | $9.30 | $9.17 | $9.25 | $8.87 | 1,173,500 |
| 2021-09-07 | $9.20 | $9.24 | $9.13 | $9.22 | $8.84 | 1,179,390 |
| 2021-09-06 | $9.14 | $9.22 | $9.02 | $9.20 | $8.82 | 1,307,160 |
| 2021-09-03 | $9.05 | $9.10 | $9.00 | $9.05 | $8.68 | 1,358,000 |
| 2021-09-02 | $8.99 | $9.06 | $8.98 | $9.00 | $8.63 | 1,109,800 |
| 2021-09-01 | $9.07 | $9.12 | $8.95 | $8.99 | $8.62 | 1,538,000 |
| 2021-08-31 | $9.02 | $9.15 | $8.96 | $9.05 | $8.68 | 1,613,330 |
| 2021-08-30 | $9.13 | $9.14 | $8.95 | $9.04 | $8.67 | 2,008,070 |
| 2021-08-27 | $9.20 | $9.20 | $9.01 | $9.15 | $8.78 | 1,747,530 |
| 2021-08-26 | $9.26 | $9.30 | $9.17 | $9.20 | $8.82 | 962,900 |
| 2021-08-25 | $9.24 | $9.28 | $9.12 | $9.26 | $8.88 | 1,673,480 |
| 2021-08-24 | $9.16 | $9.42 | $9.16 | $9.24 | $8.86 | 1,604,000 |
| 2021-08-23 | $8.97 | $9.30 | $8.97 | $9.17 | $8.79 | 2,303,300 |
| 2021-08-20 | $8.88 | $8.95 | $8.68 | $8.92 | $8.56 | 1,121,200 |
| 2021-08-19 | $8.88 | $8.94 | $8.74 | $8.88 | $8.52 | 499,070 |
| 2021-08-18 | $8.77 | $8.89 | $8.75 | $8.87 | $8.51 | 763,700 |
| 2021-08-17 | $9.00 | $9.05 | $8.76 | $8.77 | $8.41 | 891,430 |
| 2021-08-16 | $9.02 | $9.05 | $8.98 | $8.99 | $8.62 | 955,430 |
| 2021-08-13 | $8.91 | $9.04 | $8.87 | $9.00 | $8.63 | 1,306,100 |
| 2021-08-12 | $8.85 | $8.95 | $8.79 | $8.93 | $8.56 | 1,149,300 |
| 2021-08-11 | $8.88 | $8.92 | $8.78 | $8.84 | $8.48 | 875,420 |
| 2021-08-10 | $8.88 | $8.88 | $8.80 | $8.81 | $8.45 | 816,400 |
| 2021-08-09 | $8.75 | $8.85 | $8.61 | $8.82 | $8.46 | 943,150 |
| 2021-08-06 | $8.67 | $8.75 | $8.50 | $8.74 | $8.38 | 840,200 |
| 2021-08-05 | $8.78 | $8.78 | $8.62 | $8.67 | $8.32 | 629,570 |
| 2021-08-04 | $8.71 | $8.79 | $8.71 | $8.75 | $8.39 | 587,100 |
| 2021-08-03 | $8.66 | $8.94 | $8.66 | $8.75 | $8.39 | 1,373,000 |
| 2021-08-02 | $8.54 | $8.71 | $8.42 | $8.65 | $8.30 | 772,010 |
| 2021-07-30 | $8.41 | $8.55 | $8.36 | $8.51 | $8.16 | 795,210 |
| 2021-07-29 | $8.37 | $8.49 | $8.33 | $8.41 | $8.07 | 987,300 |
| 2021-07-28 | $8.47 | $8.54 | $8.28 | $8.34 | $8.00 | 1,240,430 |
| 2021-07-27 | $8.78 | $8.78 | $8.59 | $8.62 | $8.27 | 1,126,900 |
| 2021-07-26 | $8.92 | $8.96 | $8.62 | $8.74 | $8.38 | 1,344,700 |
| 2021-07-23 | $8.97 | $9.06 | $8.86 | $8.86 | $8.50 | 1,105,110 |
| 2021-07-22 | $8.98 | $9.01 | $8.89 | $8.97 | $8.60 | 887,060 |
| 2021-07-21 | $8.83 | $8.94 | $8.78 | $8.88 | $8.52 | 818,000 |
| 2021-07-20 | $8.88 | $8.88 | $8.77 | $8.84 | $8.48 | 696,500 |
| 2021-07-19 | $9.04 | $9.04 | $8.78 | $8.90 | $8.54 | 1,137,400 |
| 2021-07-16 | $9.16 | $9.20 | $9.00 | $9.03 | $8.66 | 3,468,500 |
| 2021-07-15 | $8.84 | $9.76 | $8.71 | $9.28 | $8.90 | 6,214,280 |
| 2021-07-14 | $9.05 | $9.08 | $8.91 | $8.93 | $8.56 | 872,300 |
| 2021-07-13 | $8.98 | $9.11 | $8.97 | $9.05 | $8.68 | 722,200 |
| 2021-07-12 | $8.87 | $9.11 | $8.84 | $9.07 | $8.70 | 1,654,500 |
| 2021-07-09 | $8.72 | $8.88 | $8.65 | $8.86 | $8.50 | 1,038,000 |
| 2021-07-08 | $8.75 | $8.81 | $8.63 | $8.68 | $8.32 | 1,211,900 |
| 2021-07-07 | $8.75 | $8.86 | $8.71 | $8.81 | $8.45 | 862,500 |
| 2021-07-06 | $8.74 | $8.77 | $8.68 | $8.75 | $8.39 | 780,230 |
| 2021-07-05 | $8.80 | $8.90 | $8.64 | $8.74 | $8.38 | 1,170,800 |
| 2021-07-02 | $8.67 | $8.88 | $8.53 | $8.81 | $8.45 | 1,275,030 |
| 2021-07-01 | $8.79 | $8.87 | $8.61 | $8.61 | $8.26 | 1,059,130 |
| 2021-06-30 | $8.82 | $8.85 | $8.73 | $8.83 | $8.47 | 660,020 |
| 2021-06-29 | $8.96 | $9.02 | $8.75 | $8.80 | $8.44 | 1,285,990 |
| 2021-06-28 | $8.93 | $9.06 | $8.90 | $9.00 | $8.63 | 901,400 |
| 2021-06-25 | $9.05 | $9.07 | $8.85 | $8.95 | $8.58 | 1,770,100 |
| 2021-06-24 | $9.14 | $9.16 | $8.99 | $9.06 | $8.69 | 961,200 |
| 2021-06-23 | $9.13 | $9.16 | $9.08 | $9.11 | $8.74 | 747,600 |
| 2021-06-22 | $9.07 | $9.14 | $9.04 | $9.13 | $8.76 | 1,368,000 |
| 2021-06-21 | $9.13 | $9.18 | $9.03 | $9.07 | $8.70 | 1,312,200 |
| 2021-06-18 | $9.06 | $9.16 | $9.03 | $9.11 | $8.74 | 658,900 |
| 2021-06-17 | $9.15 | $9.19 | $9.02 | $9.07 | $8.70 | 1,078,500 |
| 2021-06-16 | $9.22 | $9.28 | $9.15 | $9.16 | $8.79 | 945,800 |
| 2021-06-15 | $9.46 | $9.48 | $9.17 | $9.18 | $8.80 | 1,453,800 |
| 2021-06-14 | $9.43 | $9.43 | $9.43 | $9.43 | $9.04 | 0 |
| 2021-06-11 | $9.48 | $9.60 | $9.38 | $9.43 | $9.04 | 1,260,200 |
| 2021-06-10 | $9.64 | $9.64 | $9.45 | $9.48 | $9.09 | 1,543,900 |
| 2021-06-09 | $9.13 | $9.65 | $9.13 | $9.57 | $9.18 | 4,114,320 |
| 2021-06-08 | $9.36 | $9.36 | $9.16 | $9.19 | $8.81 | 2,239,900 |
| 2021-06-07 | $9.25 | $9.34 | $9.22 | $9.34 | $8.96 | 800,700 |
| 2021-06-04 | $9.30 | $9.41 | $9.24 | $9.26 | $8.88 | 1,089,400 |
| 2021-06-03 | $9.44 | $9.55 | $9.32 | $9.32 | $8.94 | 1,994,370 |
| 2021-06-02 | $9.17 | $9.38 | $9.13 | $9.36 | $8.98 | 2,592,180 |
| 2021-06-01 | $9.17 | $9.22 | $9.10 | $9.17 | $8.79 | 1,655,970 |
| 2021-05-31 | $9.15 | $9.23 | $9.08 | $9.13 | $8.76 | 2,020,200 |
| 2021-05-28 | $9.29 | $9.31 | $9.00 | $9.16 | $8.79 | 1,300,800 |
| 2021-05-27 | $9.27 | $9.29 | $9.19 | $9.26 | $8.88 | 1,069,510 |
| 2021-05-26 | $9.30 | $9.32 | $9.21 | $9.27 | $8.89 | 936,400 |
| 2021-05-25 | $9.34 | $9.37 | $9.22 | $9.28 | $8.90 | 1,110,300 |
| 2021-05-24 | $9.73 | $9.73 | $9.52 | $9.67 | $8.97 | 1,361,900 |
| 2021-05-21 | $9.63 | $9.73 | $9.55 | $9.69 | $8.98 | 1,123,350 |
| 2021-05-20 | $9.68 | $9.73 | $9.55 | $9.63 | $8.93 | 1,214,800 |
| 2021-05-19 | $9.54 | $9.66 | $9.28 | $9.65 | $8.95 | 1,351,620 |
| 2021-05-18 | $9.60 | $9.70 | $9.49 | $9.54 | $8.84 | 1,256,600 |
| 2021-05-17 | $9.46 | $9.63 | $9.32 | $9.55 | $8.85 | 1,995,400 |
| 2021-05-14 | $9.27 | $9.41 | $9.25 | $9.38 | $8.70 | 819,500 |
| 2021-05-13 | $9.35 | $9.43 | $9.26 | $9.27 | $8.59 | 1,232,200 |
| 2021-05-12 | $9.34 | $9.45 | $9.30 | $9.37 | $8.69 | 967,300 |
| 2021-05-11 | $9.27 | $9.38 | $9.17 | $9.34 | $8.66 | 953,430 |
| 2021-05-10 | $9.59 | $9.60 | $9.20 | $9.28 | $8.60 | 1,472,400 |
| 2021-05-07 | $9.40 | $9.53 | $9.34 | $9.41 | $8.72 | 1,220,100 |
| 2021-05-06 | $9.32 | $9.64 | $9.27 | $9.48 | $8.79 | 1,466,930 |
| 2021-05-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.68 | 0 |
| 2021-05-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.68 | 0 |
| 2021-04-30 | $9.38 | $9.50 | $9.05 | $9.36 | $8.68 | 2,764,320 |
| 2021-04-29 | $10.00 | $10.26 | $9.50 | $9.68 | $8.97 | 4,568,810 |
| 2021-04-28 | $9.46 | $9.46 | $9.46 | $9.46 | $8.77 | 0 |
| 2021-04-27 | $9.70 | $9.95 | $9.46 | $9.46 | $8.77 | 2,421,970 |
| 2021-04-26 | $9.88 | $10.28 | $9.83 | $9.88 | $9.16 | 3,945,300 |
| 2021-04-23 | $9.75 | $9.91 | $9.50 | $9.84 | $9.12 | 4,194,060 |
| 2021-04-22 | $9.42 | $9.51 | $9.40 | $9.48 | $8.79 | 818,100 |
| 2021-04-21 | $9.58 | $9.58 | $9.42 | $9.42 | $8.73 | 1,036,700 |
| 2021-04-20 | $9.68 | $9.71 | $9.58 | $9.58 | $8.88 | 1,325,610 |
| 2021-04-19 | $9.58 | $9.73 | $9.53 | $9.67 | $8.97 | 1,844,610 |
| 2021-04-16 | $9.41 | $9.52 | $9.40 | $9.52 | $8.83 | 1,174,400 |
| 2021-04-15 | $9.31 | $9.45 | $9.31 | $9.37 | $8.69 | 963,270 |
| 2021-04-14 | $9.23 | $9.40 | $9.22 | $9.39 | $8.71 | 1,228,530 |
| 2021-04-13 | $9.18 | $9.31 | $9.15 | $9.20 | $8.53 | 1,168,000 |
| 2021-04-12 | $9.21 | $9.43 | $9.12 | $9.18 | $8.51 | 1,806,200 |
| 2021-04-09 | $9.20 | $9.23 | $9.07 | $9.10 | $8.44 | 1,655,500 |
| 2021-04-08 | $9.30 | $9.35 | $9.20 | $9.25 | $8.58 | 1,243,000 |
| 2021-04-07 | $9.55 | $9.57 | $9.23 | $9.30 | $8.62 | 2,484,300 |
| 2021-04-06 | $9.67 | $9.67 | $9.52 | $9.57 | $8.87 | 1,340,400 |
| 2021-04-05 | $9.67 | $9.67 | $9.67 | $9.67 | $8.97 | 0 |
| 2021-04-02 | $10.05 | $10.05 | $9.61 | $9.67 | $8.97 | 2,711,700 |
| 2021-04-01 | $9.78 | $10.30 | $9.78 | $10.06 | $9.33 | 2,271,600 |
| 2021-03-31 | $9.84 | $9.96 | $9.72 | $9.82 | $9.10 | 894,200 |
| 2021-03-30 | $9.66 | $9.85 | $9.64 | $9.82 | $9.10 | 1,213,400 |
| 2021-03-29 | $9.59 | $9.68 | $9.50 | $9.66 | $8.96 | 651,000 |
| 2021-03-26 | $9.51 | $9.66 | $9.47 | $9.59 | $8.89 | 544,100 |
| 2021-03-25 | $9.76 | $9.79 | $9.50 | $9.51 | $8.82 | 888,100 |
| 2021-03-24 | $9.71 | $9.83 | $9.64 | $9.70 | $8.99 | 750,300 |
| 2021-03-23 | $9.64 | $9.82 | $9.55 | $9.73 | $9.02 | 1,222,800 |
| 2021-03-22 | $9.57 | $9.67 | $9.50 | $9.65 | $8.95 | 1,209,000 |
| 2021-03-19 | $9.45 | $9.69 | $9.40 | $9.59 | $8.89 | 1,295,100 |
| 2021-03-18 | $9.50 | $9.60 | $9.41 | $9.49 | $8.80 | 1,068,900 |
| 2021-03-17 | $9.39 | $9.55 | $9.32 | $9.49 | $8.80 | 1,477,900 |
| 2021-03-16 | $9.25 | $9.35 | $9.23 | $9.35 | $8.67 | 1,160,400 |
| 2021-03-15 | $9.31 | $9.32 | $9.13 | $9.24 | $8.57 | 778,550 |
| 2021-03-12 | $9.30 | $9.31 | $9.14 | $9.22 | $8.55 | 1,451,200 |
| 2021-03-11 | $9.11 | $9.48 | $9.09 | $9.30 | $8.62 | 677,800 |
| 2021-03-10 | $9.42 | $9.42 | $9.11 | $9.15 | $8.48 | 1,069,200 |
| 2021-03-09 | $9.62 | $9.65 | $9.26 | $9.33 | $8.65 | 2,306,500 |
| 2021-03-08 | $9.67 | $9.85 | $9.53 | $9.64 | $8.94 | 2,281,500 |
| 2021-03-05 | $9.66 | $9.89 | $9.60 | $9.69 | $8.98 | 1,781,300 |
| 2021-03-04 | $9.47 | $9.83 | $9.35 | $9.66 | $8.96 | 2,103,500 |
| 2021-03-03 | $9.37 | $9.47 | $9.34 | $9.40 | $8.71 | 894,730 |
| 2021-03-02 | $9.32 | $9.47 | $9.31 | $9.40 | $8.71 | 1,400,800 |
| 2021-03-01 | $9.18 | $9.35 | $9.10 | $9.31 | $8.63 | 732,300 |
| 2021-02-26 | $9.10 | $9.26 | $9.04 | $9.18 | $8.51 | 720,900 |
| 2021-02-25 | $9.29 | $9.36 | $9.08 | $9.11 | $8.45 | 688,500 |
| 2021-02-24 | $9.03 | $9.26 | $9.03 | $9.19 | $8.52 | 1,005,400 |
| 2021-02-23 | $9.16 | $9.22 | $9.03 | $9.09 | $8.43 | 1,448,100 |
| 2021-02-22 | $9.11 | $9.55 | $8.92 | $9.22 | $8.55 | 2,866,300 |
| 2021-02-19 | $8.63 | $8.97 | $8.56 | $8.90 | $8.25 | 1,269,600 |
| 2021-02-18 | $8.50 | $8.67 | $8.50 | $8.59 | $7.96 | 956,600 |
| 2021-02-17 | $8.42 | $8.42 | $8.42 | $8.42 | $7.81 | 0 |
| 2021-02-16 | $8.42 | $8.42 | $8.42 | $8.42 | $7.81 | 0 |
| 2021-02-15 | $8.42 | $8.42 | $8.42 | $8.42 | $7.81 | 0 |
| 2021-02-12 | $8.42 | $8.42 | $8.42 | $8.42 | $7.81 | 0 |
| 2021-02-11 | $8.42 | $8.42 | $8.42 | $8.42 | $7.81 | 0 |
| 2021-02-10 | $8.45 | $8.45 | $8.36 | $8.42 | $7.81 | 598,800 |
| 2021-02-09 | $8.28 | $8.44 | $8.28 | $8.41 | $7.80 | 1,070,000 |
| 2021-02-08 | $8.45 | $8.45 | $8.20 | $8.35 | $7.74 | 1,123,900 |
| 2021-02-05 | $8.62 | $8.70 | $8.43 | $8.48 | $7.86 | 634,400 |
| 2021-02-04 | $8.91 | $8.91 | $8.48 | $8.62 | $7.99 | 1,017,900 |
| 2021-02-03 | $9.06 | $9.06 | $8.87 | $8.89 | $8.24 | 723,800 |
| 2021-02-02 | $8.93 | $9.10 | $8.84 | $9.06 | $8.40 | 928,000 |
| 2021-02-01 | $8.96 | $8.98 | $8.78 | $8.86 | $8.21 | 727,200 |
| 2021-01-29 | $8.92 | $8.92 | $8.70 | $8.88 | $8.23 | 1,367,800 |
| 2021-01-28 | $9.06 | $9.07 | $8.84 | $8.87 | $8.22 | 1,341,200 |
| 2021-01-27 | $9.08 | $9.14 | $8.95 | $9.03 | $8.37 | 1,188,900 |
| 2021-01-26 | $9.05 | $9.08 | $8.93 | $9.06 | $8.40 | 1,117,800 |
| 2021-01-25 | $9.23 | $9.26 | $9.03 | $9.05 | $8.39 | 1,601,500 |
| 2021-01-22 | $9.54 | $9.54 | $9.21 | $9.30 | $8.62 | 1,798,300 |
| 2021-01-21 | $9.65 | $9.66 | $9.50 | $9.54 | $8.84 | 1,966,100 |
| 2021-01-20 | $9.64 | $9.72 | $9.63 | $9.67 | $8.97 | 1,354,600 |
| 2021-01-19 | $9.75 | $9.79 | $9.62 | $9.66 | $8.96 | 1,263,100 |
| 2021-01-18 | $9.85 | $9.85 | $9.71 | $9.74 | $9.03 | 1,331,900 |
| 2021-01-15 | $9.60 | $9.82 | $9.60 | $9.75 | $9.04 | 1,251,930 |
| 2021-01-14 | $9.56 | $9.72 | $9.45 | $9.61 | $8.91 | 1,878,570 |
| 2021-01-13 | $9.89 | $9.91 | $9.52 | $9.58 | $8.88 | 2,783,570 |
| 2021-01-12 | $10.25 | $10.26 | $9.72 | $9.86 | $9.14 | 4,070,690 |
| 2021-01-11 | $10.53 | $10.90 | $10.53 | $10.53 | $9.76 | 5,229,900 |
| 2021-01-08 | $11.31 | $11.91 | $11.31 | $11.70 | $10.85 | 5,155,100 |
| 2021-01-07 | $13.38 | $14.17 | $11.99 | $12.57 | $11.65 | 15,044,100 |
| 2021-01-06 | $13.37 | $13.37 | $12.10 | $13.32 | $12.35 | 7,427,800 |
| 2021-01-05 | $12.91 | $13.49 | $12.86 | $13.44 | $12.46 | 5,907,430 |
| 2021-01-04 | $12.32 | $13.07 | $12.24 | $13.00 | $12.05 | 4,981,580 |
| 2021-01-01 | $12.24 | $12.24 | $12.24 | $12.24 | $11.35 | 0 |
| 2020-12-31 | $11.88 | $12.26 | $11.76 | $12.24 | $11.35 | 4,106,300 |
| 2020-12-30 | $11.24 | $11.89 | $11.21 | $11.87 | $11.00 | 3,687,300 |
| 2020-12-29 | $11.49 | $11.58 | $11.04 | $11.24 | $10.42 | 2,948,600 |
| 2020-12-28 | $11.39 | $11.55 | $11.35 | $11.49 | $10.65 | 1,872,950 |
| 2020-12-25 | $11.43 | $11.45 | $11.26 | $11.38 | $10.55 | 1,787,930 |
| 2020-12-24 | $11.50 | $11.53 | $11.21 | $11.41 | $10.58 | 2,094,800 |
| 2020-12-23 | $10.80 | $11.52 | $10.60 | $11.43 | $10.60 | 5,275,290 |
| 2020-12-22 | $10.97 | $10.98 | $10.71 | $10.88 | $10.09 | 3,298,080 |
| 2020-12-21 | $10.44 | $10.96 | $10.38 | $10.96 | $10.16 | 5,114,900 |
| 2020-12-18 | $10.17 | $10.47 | $10.12 | $10.44 | $9.68 | 3,434,130 |
| 2020-12-17 | $9.92 | $10.36 | $9.83 | $10.17 | $9.43 | 3,209,900 |
| 2020-12-16 | $9.73 | $10.05 | $9.57 | $9.96 | $9.23 | 3,220,630 |
| 2020-12-15 | $9.66 | $9.77 | $9.58 | $9.73 | $9.02 | 664,480 |
| 2020-12-14 | $9.61 | $9.85 | $9.50 | $9.66 | $8.96 | 611,600 |
| 2020-12-11 | $9.90 | $9.91 | $9.55 | $9.63 | $8.93 | 1,030,060 |
| 2020-12-10 | $9.77 | $9.99 | $9.64 | $9.89 | $9.17 | 923,000 |
| 2020-12-09 | $10.12 | $10.15 | $9.78 | $9.83 | $9.11 | 1,475,900 |
| 2020-12-08 | $10.12 | $10.16 | $10.06 | $10.12 | $9.38 | 638,440 |
| 2020-12-07 | $10.32 | $10.33 | $10.05 | $10.11 | $9.37 | 1,247,170 |
| 2020-12-04 | $10.36 | $10.48 | $10.23 | $10.30 | $9.55 | 1,217,000 |
| 2020-12-03 | $10.26 | $10.52 | $10.26 | $10.42 | $9.66 | 1,166,100 |
| 2020-12-02 | $10.49 | $10.49 | $10.30 | $10.39 | $9.63 | 914,610 |
| 2020-12-01 | $10.27 | $10.46 | $10.23 | $10.39 | $9.63 | 1,226,200 |
| 2020-11-30 | $10.36 | $10.45 | $10.26 | $10.28 | $9.53 | 1,065,800 |
| 2020-11-27 | $10.28 | $10.43 | $10.28 | $10.39 | $9.63 | 1,357,500 |
| 2020-11-26 | $10.31 | $10.35 | $10.17 | $10.28 | $9.53 | 881,010 |
| 2020-11-25 | $10.43 | $10.51 | $10.22 | $10.24 | $9.49 | 1,279,300 |
| 2020-11-24 | $10.32 | $10.45 | $10.25 | $10.34 | $9.59 | 1,150,100 |
| 2020-11-23 | $10.35 | $10.43 | $10.27 | $10.29 | $9.54 | 1,737,600 |
| 2020-11-20 | $10.17 | $10.34 | $10.15 | $10.33 | $9.58 | 1,682,500 |
| 2020-11-19 | $10.24 | $10.34 | $10.16 | $10.19 | $9.45 | 1,136,300 |
| 2020-11-18 | $10.08 | $10.30 | $10.01 | $10.22 | $9.48 | 1,646,870 |
| 2020-11-17 | $10.10 | $10.15 | $10.04 | $10.11 | $9.37 | 1,105,700 |
| 2020-11-16 | $9.94 | $10.13 | $9.90 | $10.10 | $9.36 | 1,527,160 |
| 2020-11-13 | $9.97 | $10.02 | $9.86 | $9.97 | $9.24 | 1,134,300 |
| 2020-11-12 | $9.96 | $10.06 | $9.91 | $9.97 | $9.24 | 747,700 |
| 2020-11-11 | $10.09 | $10.09 | $9.92 | $9.97 | $9.24 | 1,021,000 |
| 2020-11-10 | $10.23 | $10.23 | $9.96 | $10.08 | $9.35 | 1,453,990 |
| 2020-11-09 | $10.12 | $10.32 | $10.10 | $10.19 | $9.45 | 1,385,150 |
| 2020-11-06 | $10.24 | $10.28 | $9.98 | $10.09 | $9.35 | 1,207,500 |
| 2020-11-05 | $10.05 | $10.18 | $9.93 | $10.16 | $9.42 | 1,340,900 |
| 2020-11-04 | $10.02 | $10.10 | $9.86 | $9.90 | $9.18 | 1,084,600 |
| 2020-11-03 | $9.83 | $10.05 | $9.80 | $10.02 | $9.29 | 1,066,500 |
| 2020-11-02 | $9.78 | $9.88 | $9.55 | $9.82 | $9.10 | 1,332,270 |
| 2020-10-30 | $10.05 | $10.15 | $9.72 | $9.79 | $9.08 | 2,174,000 |
| 2020-10-29 | $9.90 | $10.12 | $9.81 | $10.07 | $9.34 | 1,444,600 |
| 2020-10-28 | $10.08 | $10.13 | $9.73 | $10.05 | $9.32 | 2,009,650 |
| 2020-10-27 | $10.13 | $10.23 | $9.98 | $10.04 | $9.31 | 1,536,800 |
| 2020-10-26 | $10.08 | $10.31 | $10.05 | $10.15 | $9.41 | 2,027,300 |
| 2020-10-23 | $10.41 | $10.82 | $10.30 | $10.33 | $9.58 | 4,738,310 |
| 2020-10-22 | $11.10 | $11.10 | $10.42 | $10.44 | $9.68 | 4,602,680 |
| 2020-10-21 | $11.58 | $11.58 | $11.58 | $11.58 | $10.74 | 0 |
| 2020-10-20 | $11.53 | $11.61 | $11.34 | $11.58 | $10.74 | 1,704,000 |
| 2020-10-19 | $11.36 | $11.69 | $11.15 | $11.48 | $10.64 | 2,259,900 |
| 2020-10-16 | $11.33 | $11.34 | $11.10 | $11.28 | $10.46 | 1,361,290 |
| 2020-10-15 | $11.20 | $11.44 | $11.17 | $11.26 | $10.44 | 1,258,200 |
| 2020-10-14 | $11.28 | $11.36 | $11.16 | $11.19 | $10.37 | 872,500 |
| 2020-10-13 | $11.30 | $11.43 | $11.19 | $11.26 | $10.44 | 1,426,510 |
| 2020-10-12 | $11.13 | $11.35 | $11.01 | $11.29 | $10.47 | 1,677,070 |
| 2020-10-09 | $10.33 | $11.00 | $10.33 | $10.94 | $10.14 | 2,052,300 |
| 2020-10-08 | $10.31 | $10.31 | $10.31 | $10.31 | $9.56 | 0 |
| 2020-10-07 | $10.31 | $10.31 | $10.31 | $10.31 | $9.56 | 0 |
| 2020-10-06 | $10.31 | $10.31 | $10.31 | $10.31 | $9.56 | 0 |
| 2020-10-05 | $10.31 | $10.31 | $10.31 | $10.31 | $9.56 | 0 |
| 2020-10-02 | $10.31 | $10.31 | $10.31 | $10.31 | $9.56 | 0 |
| 2020-10-01 | $10.31 | $10.31 | $10.31 | $10.31 | $9.56 | 0 |
| 2020-09-30 | $10.31 | $10.42 | $10.16 | $10.31 | $9.56 | 551,700 |
| 2020-09-29 | $10.31 | $10.47 | $10.26 | $10.30 | $9.55 | 746,790 |
| 2020-09-28 | $10.55 | $10.60 | $10.25 | $10.26 | $9.51 | 963,890 |
| 2020-09-25 | $10.74 | $10.85 | $10.51 | $10.58 | $9.81 | 909,600 |
| 2020-09-24 | $11.10 | $11.10 | $10.73 | $10.74 | $9.96 | 1,158,800 |
| 2020-09-23 | $11.08 | $11.22 | $11.06 | $11.10 | $10.29 | 722,400 |
| 2020-09-22 | $11.26 | $11.26 | $11.01 | $11.07 | $10.26 | 813,250 |
| 2020-09-21 | $11.20 | $11.44 | $11.17 | $11.36 | $10.53 | 1,454,400 |
| 2020-09-18 | $11.03 | $11.24 | $11.02 | $11.24 | $10.42 | 953,200 |
| 2020-09-17 | $11.00 | $11.20 | $10.91 | $11.11 | $10.30 | 982,350 |
| 2020-09-16 | $11.08 | $11.32 | $10.91 | $11.05 | $10.24 | 1,005,000 |
| 2020-09-15 | $11.28 | $11.35 | $11.04 | $11.16 | $10.35 | 877,450 |
| 2020-09-14 | $11.23 | $11.44 | $11.02 | $11.23 | $10.41 | 1,192,300 |
| 2020-09-11 | $10.91 | $11.16 | $10.68 | $11.11 | $10.30 | 1,013,610 |
| 2020-09-10 | $11.50 | $11.64 | $10.85 | $10.93 | $10.13 | 2,595,730 |
| 2020-09-09 | $11.54 | $11.70 | $11.30 | $11.47 | $10.63 | 2,958,630 |
| 2020-09-08 | $11.46 | $11.70 | $11.31 | $11.62 | $10.77 | 3,220,400 |
| 2020-09-07 | $11.44 | $11.80 | $11.41 | $11.46 | $10.62 | 2,179,100 |
| 2020-09-04 | $11.35 | $11.48 | $11.20 | $11.46 | $10.62 | 1,716,300 |
| 2020-09-03 | $11.40 | $11.53 | $11.31 | $11.46 | $10.62 | 2,480,100 |
| 2020-09-02 | $11.80 | $11.80 | $11.32 | $11.41 | $10.58 | 4,345,200 |
| 2020-09-01 | $12.20 | $12.73 | $11.50 | $11.82 | $10.96 | 9,716,970 |
| 2020-08-31 | $12.31 | $12.45 | $12.03 | $12.31 | $11.41 | 4,383,500 |
| 2020-08-28 | $12.00 | $12.34 | $11.73 | $12.24 | $11.35 | 5,330,100 |
| 2020-08-27 | $11.69 | $12.00 | $11.55 | $11.96 | $11.09 | 3,436,700 |
| 2020-08-26 | $11.36 | $11.76 | $11.35 | $11.67 | $10.82 | 2,495,700 |
| 2020-08-25 | $11.39 | $11.47 | $11.21 | $11.40 | $10.57 | 1,652,000 |
| 2020-08-24 | $11.59 | $11.62 | $11.35 | $11.39 | $10.56 | 1,045,400 |
| 2020-08-21 | $11.47 | $11.67 | $11.47 | $11.58 | $10.74 | 1,004,600 |
| 2020-08-20 | $11.31 | $11.67 | $11.31 | $11.46 | $10.62 | 1,245,100 |
| 2020-08-19 | $11.69 | $11.69 | $11.37 | $11.41 | $10.58 | 1,421,100 |
| 2020-08-18 | $11.32 | $11.79 | $11.31 | $11.69 | $10.84 | 2,641,900 |
| 2020-08-17 | $11.17 | $11.43 | $11.11 | $11.38 | $10.55 | 1,866,600 |
| 2020-08-14 | $11.17 | $11.19 | $11.00 | $11.19 | $10.37 | 1,306,970 |
| 2020-08-13 | $11.24 | $11.39 | $11.15 | $11.18 | $10.37 | 1,431,000 |
| 2020-08-12 | $11.85 | $11.85 | $10.98 | $11.25 | $10.43 | 3,441,630 |
| 2020-08-11 | $11.71 | $11.96 | $11.62 | $11.84 | $10.98 | 3,340,320 |
| 2020-08-10 | $11.51 | $11.90 | $11.50 | $11.71 | $10.86 | 2,364,900 |
| 2020-08-07 | $11.72 | $11.82 | $11.45 | $11.52 | $10.68 | 1,802,200 |
| 2020-08-06 | $12.00 | $12.04 | $11.58 | $11.74 | $10.88 | 2,684,800 |
| 2020-08-05 | $11.55 | $12.28 | $11.40 | $11.90 | $11.03 | 4,704,480 |
| 2020-08-04 | $11.85 | $11.85 | $11.40 | $11.44 | $10.61 | 3,333,920 |
| 2020-08-03 | $11.52 | $11.85 | $11.51 | $11.73 | $10.88 | 4,469,490 |
| 2020-07-31 | $13.00 | $13.00 | $11.75 | $11.85 | $10.99 | 12,823,870 |
| 2020-07-30 | $12.08 | $12.40 | $11.78 | $12.30 | $11.40 | 6,553,640 |
| 2020-07-29 | $11.75 | $12.23 | $11.55 | $12.09 | $11.21 | 5,669,660 |
| 2020-07-28 | $11.61 | $11.81 | $11.36 | $11.65 | $10.80 | 4,578,090 |
| 2020-07-27 | $11.10 | $11.66 | $10.81 | $11.60 | $10.75 | 5,388,650 |
| 2020-07-24 | $10.95 | $11.46 | $10.90 | $11.04 | $10.24 | 5,213,110 |
| 2020-07-23 | $10.80 | $11.02 | $10.77 | $10.93 | $10.13 | 3,441,220 |
| 2020-07-22 | $10.86 | $11.01 | $10.81 | $10.93 | $10.13 | 3,099,410 |
| 2020-07-21 | $10.89 | $11.05 | $10.70 | $10.85 | $10.06 | 2,851,240 |
| 2020-07-20 | $10.80 | $10.93 | $10.72 | $10.93 | $10.13 | 3,200,820 |
| 2020-07-17 | $11.48 | $11.50 | $10.58 | $10.68 | $9.90 | 4,929,760 |
| 2020-07-16 | $11.91 | $12.24 | $11.45 | $11.50 | $10.66 | 12,813,490 |
| 2020-07-15 | $11.25 | $12.19 | $11.01 | $12.16 | $11.27 | 11,666,520 |
| 2020-07-14 | $11.08 | $11.27 | $10.75 | $11.22 | $10.40 | 4,263,200 |
| 2020-07-13 | $10.84 | $11.15 | $10.69 | $11.08 | $10.27 | 3,031,720 |
| 2020-07-10 | $11.03 | $11.14 | $10.61 | $10.67 | $9.89 | 3,398,220 |
| 2020-07-09 | $11.00 | $11.15 | $10.90 | $11.04 | $10.24 | 3,116,400 |
| 2020-07-08 | $10.65 | $10.98 | $10.58 | $10.95 | $10.15 | 4,494,400 |
| 2020-07-07 | $10.62 | $10.77 | $10.40 | $10.67 | $9.89 | 3,726,560 |
| 2020-07-06 | $10.31 | $10.58 | $10.30 | $10.57 | $9.80 | 2,652,660 |
| 2020-07-03 | $10.16 | $10.30 | $10.16 | $10.29 | $9.54 | 2,061,420 |
| 2020-07-02 | $10.14 | $10.22 | $10.08 | $10.17 | $9.43 | 1,658,370 |
| 2020-07-01 | $10.18 | $10.28 | $10.04 | $10.14 | $9.40 | 1,406,340 |
| 2020-06-30 | $10.18 | $10.29 | $10.14 | $10.14 | $9.40 | 1,277,580 |
| 2020-06-29 | $10.46 | $10.48 | $10.16 | $10.17 | $9.43 | 1,510,290 |
| 2020-06-26 | $10.50 | $10.50 | $10.50 | $10.50 | $9.73 | 0 |
| 2020-06-25 | $10.50 | $10.50 | $10.50 | $10.50 | $9.73 | 0 |
| 2020-06-24 | $10.58 | $10.66 | $10.35 | $10.50 | $9.73 | 1,247,600 |
| 2020-06-23 | $10.65 | $10.77 | $10.41 | $10.57 | $9.80 | 1,995,500 |
| 2020-06-22 | $10.43 | $10.90 | $10.43 | $10.76 | $9.86 | 3,025,080 |
| 2020-06-19 | $10.32 | $10.50 | $10.32 | $10.46 | $9.59 | 1,199,460 |
| 2020-06-18 | $10.22 | $10.41 | $10.22 | $10.36 | $9.50 | 1,018,000 |
| 2020-06-17 | $10.27 | $10.32 | $10.17 | $10.31 | $9.45 | 1,411,410 |
| 2020-06-16 | $10.19 | $10.28 | $10.13 | $10.25 | $9.40 | 1,259,000 |
| 2020-06-15 | $10.08 | $10.17 | $9.91 | $10.11 | $9.27 | 2,181,390 |
| 2020-06-12 | $9.88 | $10.15 | $9.88 | $10.10 | $9.26 | 2,110,390 |
| 2020-06-11 | $10.17 | $10.38 | $10.03 | $10.08 | $9.24 | 1,873,200 |
| 2020-06-10 | $10.26 | $10.27 | $10.15 | $10.20 | $9.35 | 1,428,890 |
| 2020-06-09 | $9.88 | $10.45 | $9.88 | $10.30 | $9.44 | 3,275,060 |
| 2020-06-08 | $9.93 | $10.04 | $9.83 | $9.88 | $9.06 | 1,415,990 |
| 2020-06-05 | $10.00 | $10.10 | $9.83 | $9.98 | $9.15 | 1,640,140 |
| 2020-06-04 | $10.08 | $10.14 | $9.95 | $9.97 | $9.14 | 1,527,740 |
| 2020-06-03 | $10.06 | $10.14 | $9.96 | $9.98 | $9.15 | 2,046,280 |
| 2020-06-02 | $9.90 | $10.24 | $9.78 | $10.13 | $9.29 | 2,797,330 |
| 2020-06-01 | $9.81 | $9.95 | $9.71 | $9.90 | $9.08 | 2,535,860 |
| 2020-05-29 | $9.90 | $10.05 | $9.65 | $9.80 | $8.98 | 4,461,460 |
| 2020-05-28 | $11.52 | $11.52 | $10.24 | $10.24 | $9.39 | 6,705,530 |
| 2020-05-27 | $11.38 | $11.38 | $11.38 | $11.38 | $10.43 | 0 |
| 2020-05-26 | $11.38 | $11.38 | $11.38 | $11.38 | $10.43 | 0 |
| 2020-05-25 | $11.38 | $11.38 | $11.38 | $11.38 | $10.43 | 0 |
| 2020-05-22 | $11.38 | $11.38 | $11.38 | $11.38 | $10.43 | 0 |
| 2020-05-21 | $11.38 | $11.38 | $11.38 | $11.38 | $10.43 | 0 |
| 2020-05-20 | $11.38 | $11.38 | $11.38 | $11.38 | $10.43 | 0 |
| 2020-05-19 | $11.38 | $11.38 | $11.38 | $11.38 | $10.43 | 0 |
| 2020-05-18 | $11.38 | $11.38 | $11.38 | $11.38 | $10.43 | 0 |
| 2020-05-15 | $10.98 | $11.40 | $10.75 | $11.38 | $10.43 | 5,126,120 |
| 2020-05-14 | $10.02 | $11.00 | $10.02 | $10.88 | $9.97 | 5,119,680 |
| 2020-05-13 | $10.37 | $10.65 | $10.10 | $10.18 | $9.33 | 3,041,570 |
| 2020-05-12 | $9.57 | $10.49 | $9.53 | $10.28 | $9.42 | 3,667,570 |
| 2020-05-11 | $9.58 | $9.63 | $9.48 | $9.59 | $8.79 | 1,193,250 |
| 2020-05-08 | $9.62 | $9.63 | $9.51 | $9.53 | $8.74 | 944,300 |
| 2020-05-07 | $9.51 | $9.64 | $9.48 | $9.48 | $8.69 | 1,169,200 |
| 2020-05-06 | $9.38 | $9.57 | $9.22 | $9.56 | $8.76 | 1,471,690 |
| 2020-05-05 | $9.39 | $9.39 | $9.39 | $9.39 | $8.61 | 0 |
| 2020-05-04 | $9.39 | $9.39 | $9.39 | $9.39 | $8.61 | 0 |
| 2020-05-01 | $9.39 | $9.39 | $9.39 | $9.39 | $8.61 | 0 |
| 2020-04-30 | $9.07 | $9.42 | $9.07 | $9.39 | $8.61 | 2,433,040 |
| 2020-04-29 | $9.49 | $9.49 | $8.95 | $9.06 | $8.31 | 3,497,970 |
| 2020-04-28 | $10.27 | $10.45 | $9.55 | $9.89 | $9.07 | 1,895,900 |
| 2020-04-27 | $10.11 | $10.27 | $10.03 | $10.24 | $9.39 | 1,345,740 |
| 2020-04-24 | $10.13 | $10.33 | $10.03 | $10.20 | $9.35 | 1,663,890 |
| 2020-04-23 | $10.10 | $10.14 | $10.04 | $10.12 | $9.28 | 742,500 |
| 2020-04-22 | $9.96 | $10.14 | $9.87 | $10.06 | $9.22 | 688,740 |
| 2020-04-21 | $10.17 | $10.17 | $9.93 | $10.04 | $9.20 | 1,234,760 |
| 2020-04-20 | $10.29 | $10.32 | $10.05 | $10.14 | $9.30 | 1,030,900 |
| 2020-04-17 | $10.36 | $10.39 | $10.15 | $10.17 | $9.32 | 1,029,500 |
| 2020-04-16 | $10.30 | $10.38 | $10.17 | $10.26 | $9.41 | 655,970 |
| 2020-04-15 | $10.39 | $10.54 | $10.33 | $10.35 | $9.49 | 1,211,700 |
| 2020-04-14 | $10.21 | $10.40 | $10.05 | $10.39 | $9.52 | 1,220,970 |
| 2020-04-13 | $10.07 | $10.14 | $9.92 | $10.02 | $9.19 | 1,149,590 |
| 2020-04-10 | $10.54 | $10.61 | $10.15 | $10.15 | $9.30 | 1,337,310 |
| 2020-04-09 | $10.57 | $10.77 | $10.51 | $10.55 | $9.67 | 1,124,800 |
| 2020-04-08 | $10.40 | $10.58 | $10.36 | $10.48 | $9.61 | 1,219,570 |
| 2020-04-07 | $10.29 | $10.51 | $10.28 | $10.46 | $9.59 | 1,642,600 |
| 2020-04-06 | $10.17 | $10.17 | $10.17 | $10.17 | $9.32 | 0 |
| 2020-04-03 | $10.29 | $10.39 | $10.08 | $10.17 | $9.32 | 1,003,500 |
| 2020-04-02 | $10.02 | $10.28 | $9.87 | $10.27 | $9.41 | 918,610 |
| 2020-04-01 | $10.10 | $10.32 | $10.05 | $10.12 | $9.28 | 1,372,800 |
| 2020-03-31 | $10.30 | $10.42 | $10.00 | $10.02 | $9.19 | 830,700 |
| 2020-03-30 | $10.06 | $10.26 | $9.86 | $10.16 | $9.31 | 1,072,200 |
| 2020-03-27 | $10.53 | $10.64 | $10.30 | $10.31 | $9.45 | 1,002,500 |
| 2020-03-26 | $10.33 | $10.55 | $10.31 | $10.48 | $9.61 | 1,527,650 |
| 2020-03-25 | $10.19 | $10.49 | $10.15 | $10.44 | $9.57 | 2,247,500 |
| 2020-03-24 | $9.92 | $10.02 | $9.65 | $9.96 | $9.13 | 1,478,500 |
| 2020-03-23 | $10.07 | $10.07 | $9.75 | $9.76 | $8.95 | 2,152,900 |
| 2020-03-20 | $10.22 | $10.35 | $10.15 | $10.27 | $9.41 | 1,255,900 |
| 2020-03-19 | $10.06 | $10.18 | $9.81 | $10.13 | $9.29 | 1,745,740 |
| 2020-03-18 | $10.45 | $10.55 | $10.01 | $10.05 | $9.21 | 1,954,000 |
| 2020-03-17 | $10.46 | $10.55 | $10.02 | $10.32 | $9.46 | 1,491,500 |
| 2020-03-16 | $10.98 | $11.17 | $10.30 | $10.30 | $9.44 | 2,455,630 |
| 2020-03-13 | $10.72 | $11.05 | $10.58 | $10.96 | $10.05 | 2,542,700 |
| 2020-03-12 | $11.26 | $11.55 | $11.13 | $11.32 | $10.38 | 1,997,130 |
| 2020-03-11 | $11.81 | $11.86 | $11.45 | $11.48 | $10.52 | 1,765,300 |
| 2020-03-10 | $11.10 | $11.66 | $11.01 | $11.65 | $10.68 | 2,663,220 |
| 2020-03-09 | $11.80 | $11.88 | $11.38 | $11.40 | $10.45 | 3,323,190 |
| 2020-03-06 | $11.87 | $12.22 | $11.76 | $12.01 | $11.01 | 3,195,000 |
| 2020-03-05 | $11.88 | $12.20 | $11.86 | $12.10 | $11.09 | 3,875,140 |
| 2020-03-04 | $11.60 | $11.93 | $11.46 | $11.83 | $10.84 | 3,410,240 |
| 2020-03-03 | $11.56 | $12.35 | $11.56 | $11.89 | $10.90 | 5,985,830 |
| 2020-03-02 | $11.26 | $11.57 | $11.08 | $11.46 | $10.51 | 4,518,040 |
| 2020-02-28 | $11.50 | $11.59 | $11.07 | $11.07 | $10.15 | 7,186,700 |
| 2020-02-27 | $12.35 | $12.80 | $12.00 | $12.30 | $11.28 | 8,002,330 |
| 2020-02-26 | $13.40 | $13.78 | $12.50 | $12.60 | $11.55 | 15,629,960 |
| 2020-02-25 | $11.84 | $13.01 | $11.62 | $13.01 | $11.93 | 13,297,630 |
| 2020-02-24 | $11.45 | $12.22 | $11.17 | $11.83 | $10.84 | 5,502,330 |
| 2020-02-21 | $11.40 | $11.65 | $11.32 | $11.50 | $10.54 | 4,021,600 |
| 2020-02-20 | $11.32 | $11.70 | $11.04 | $11.65 | $10.68 | 6,020,910 |
| 2020-02-19 | $10.90 | $11.36 | $10.79 | $11.10 | $10.18 | 3,749,540 |
| 2020-02-18 | $10.66 | $10.94 | $10.60 | $10.88 | $9.97 | 3,484,490 |
| 2020-02-17 | $10.42 | $10.65 | $10.34 | $10.63 | $9.74 | 2,898,580 |
| 2020-02-14 | $10.15 | $10.40 | $10.12 | $10.39 | $9.52 | 2,295,840 |
| 2020-02-13 | $10.25 | $10.31 | $10.12 | $10.18 | $9.33 | 1,358,100 |
| 2020-02-12 | $10.12 | $10.29 | $10.02 | $10.25 | $9.40 | 1,665,500 |
| 2020-02-11 | $10.45 | $10.47 | $10.11 | $10.14 | $9.30 | 1,915,810 |
| 2020-02-10 | $9.81 | $10.53 | $9.76 | $10.35 | $9.49 | 3,075,310 |
| 2020-02-07 | $9.91 | $9.91 | $9.71 | $9.82 | $9.00 | 1,801,420 |
| 2020-02-06 | $9.70 | $9.94 | $9.67 | $9.84 | $9.02 | 2,129,040 |
| 2020-02-05 | $9.78 | $10.10 | $9.71 | $9.82 | $9.00 | 2,199,500 |
| 2020-02-04 | $8.75 | $9.88 | $8.75 | $9.69 | $8.88 | 2,288,430 |
| 2020-02-03 | $9.66 | $9.66 | $9.66 | $9.66 | $8.86 | 571,900 |
| 2020-01-31 | $10.73 | $10.73 | $10.73 | $10.73 | $9.84 | 0 |
| 2020-01-30 | $10.73 | $10.73 | $10.73 | $10.73 | $9.84 | 0 |
| 2020-01-29 | $10.73 | $10.73 | $10.73 | $10.73 | $9.84 | 0 |
| 2020-01-28 | $10.73 | $10.73 | $10.73 | $10.73 | $9.84 | 0 |
| 2020-01-27 | $10.73 | $10.73 | $10.73 | $10.73 | $9.84 | 0 |
| 2020-01-24 | $10.73 | $10.73 | $10.73 | $10.73 | $9.84 | 0 |
| 2020-01-23 | $11.30 | $11.34 | $10.62 | $10.73 | $9.84 | 1,812,080 |
| 2020-01-22 | $11.45 | $11.46 | $11.06 | $11.34 | $10.40 | 1,450,060 |
| 2020-01-21 | $11.55 | $11.66 | $11.35 | $11.40 | $10.45 | 1,137,200 |
| 2020-01-20 | $11.63 | $11.63 | $11.32 | $11.57 | $10.61 | 1,438,300 |
| 2020-01-17 | $11.51 | $11.67 | $11.43 | $11.63 | $10.66 | 1,321,540 |
| 2020-01-16 | $11.57 | $11.63 | $11.41 | $11.47 | $10.51 | 1,348,070 |
| 2020-01-15 | $11.66 | $11.77 | $11.47 | $11.57 | $10.61 | 1,758,290 |
| 2020-01-14 | $11.90 | $11.96 | $11.70 | $11.70 | $10.73 | 2,247,000 |
| 2020-01-13 | $11.79 | $11.98 | $11.72 | $11.88 | $10.89 | 2,567,240 |
| 2020-01-10 | $12.15 | $12.35 | $11.88 | $11.89 | $10.90 | 3,987,200 |
| 2020-01-09 | $12.08 | $12.39 | $11.63 | $12.39 | $11.36 | 6,222,400 |
| 2020-01-08 | $11.71 | $12.23 | $11.55 | $11.87 | $10.88 | 7,403,190 |
| 2020-01-07 | $11.42 | $11.67 | $11.38 | $11.62 | $10.65 | 4,123,350 |
| 2020-01-06 | $11.17 | $11.70 | $11.07 | $11.40 | $10.45 | 4,835,780 |
| 2020-01-03 | $11.19 | $11.20 | $11.06 | $11.10 | $10.18 | 2,024,520 |
| 2020-01-02 | $11.06 | $11.17 | $10.96 | $11.17 | $10.24 | 2,368,790 |
| 2020-01-01 | $11.00 | $11.00 | $11.00 | $11.00 | $10.08 | 0 |
| 2019-12-31 | $10.79 | $11.20 | $10.77 | $11.00 | $10.08 | 1,763,260 |
| 2019-12-30 | $10.92 | $10.94 | $10.60 | $10.82 | $9.92 | 2,948,820 |
| 2019-12-27 | $11.80 | $11.94 | $11.12 | $11.12 | $10.19 | 4,679,550 |
| 2019-12-26 | $11.50 | $12.27 | $11.50 | $11.60 | $10.63 | 6,573,050 |
| 2019-12-25 | $11.15 | $11.42 | $11.05 | $11.15 | $10.22 | 2,722,640 |
| 2019-12-24 | $11.13 | $11.30 | $11.02 | $11.26 | $10.32 | 3,170,570 |
| 2019-12-23 | $11.03 | $11.34 | $10.97 | $11.08 | $10.16 | 4,024,520 |
| 2019-12-20 | $11.00 | $11.08 | $10.93 | $10.97 | $10.06 | 1,671,160 |
| 2019-12-19 | $10.90 | $11.08 | $10.86 | $11.03 | $10.11 | 2,898,640 |
| 2019-12-18 | $11.15 | $11.21 | $10.94 | $10.99 | $10.07 | 3,251,010 |
| 2019-12-17 | $10.95 | $11.19 | $10.90 | $11.19 | $10.26 | 4,257,570 |
| 2019-12-16 | $10.97 | $11.09 | $10.85 | $10.99 | $10.07 | 4,548,160 |
| 2019-12-13 | $11.23 | $11.56 | $10.95 | $11.10 | $10.18 | 8,276,810 |
| 2019-12-12 | $9.99 | $10.85 | $9.96 | $10.85 | $9.95 | 3,282,010 |
| 2019-12-11 | $9.92 | $9.96 | $9.85 | $9.86 | $9.04 | 673,670 |
| 2019-12-10 | $9.86 | $9.95 | $9.85 | $9.91 | $9.08 | 704,550 |
| 2019-12-09 | $9.98 | $10.09 | $9.87 | $9.91 | $9.08 | 714,770 |
| 2019-12-06 | $9.92 | $10.02 | $9.92 | $9.97 | $9.14 | 519,380 |
| 2019-12-05 | $9.85 | $9.97 | $9.85 | $9.95 | $9.12 | 889,290 |
| 2019-12-04 | $9.82 | $9.94 | $9.71 | $9.87 | $9.05 | 689,150 |
| 2019-12-03 | $9.68 | $9.92 | $9.57 | $9.82 | $9.00 | 920,950 |
| 2019-12-02 | $9.66 | $9.79 | $9.56 | $9.68 | $8.87 | 644,110 |
| 2019-11-29 | $9.58 | $9.66 | $9.44 | $9.63 | $8.83 | 678,430 |
| 2019-11-28 | $9.65 | $9.67 | $9.50 | $9.50 | $8.71 | 545,750 |
| 2019-11-27 | $9.67 | $9.75 | $9.63 | $9.65 | $8.85 | 550,000 |
| 2019-11-26 | $9.68 | $9.73 | $9.55 | $9.62 | $8.82 | 780,970 |
| 2019-11-25 | $9.80 | $9.80 | $9.52 | $9.58 | $8.78 | 726,760 |
| 2019-11-22 | $9.64 | $9.77 | $9.52 | $9.63 | $8.83 | 846,020 |
| 2019-11-21 | $9.44 | $9.68 | $9.44 | $9.63 | $8.83 | 901,640 |
| 2019-11-20 | $9.74 | $9.74 | $9.47 | $9.49 | $8.70 | 960,530 |
| 2019-11-19 | $9.60 | $9.78 | $9.53 | $9.71 | $8.90 | 803,500 |
| 2019-11-18 | $9.46 | $9.59 | $9.34 | $9.59 | $8.79 | 772,110 |
| 2019-11-15 | $9.71 | $9.72 | $9.46 | $9.46 | $8.67 | 770,290 |
| 2019-11-14 | $9.83 | $9.83 | $9.64 | $9.73 | $8.92 | 501,700 |
| 2019-11-13 | $9.86 | $9.86 | $9.64 | $9.71 | $8.90 | 665,500 |
| 2019-11-12 | $9.98 | $9.98 | $9.61 | $9.80 | $8.98 | 1,274,950 |
| 2019-11-11 | $10.19 | $10.19 | $9.97 | $9.99 | $9.16 | 849,380 |
| 2019-11-08 | $10.17 | $10.35 | $10.10 | $10.17 | $9.32 | 803,200 |
| 2019-11-07 | $10.07 | $10.18 | $10.06 | $10.14 | $9.30 | 601,220 |
| 2019-11-06 | $10.35 | $10.35 | $10.05 | $10.12 | $9.28 | 1,369,500 |
| 2019-11-05 | $10.49 | $10.52 | $10.26 | $10.35 | $9.49 | 826,000 |
| 2019-11-04 | $10.51 | $10.68 | $10.40 | $10.49 | $9.62 | 1,183,080 |
| 2019-11-01 | $10.97 | $10.97 | $10.35 | $10.49 | $9.62 | 2,849,240 |
| 2019-10-31 | $11.01 | $11.01 | $10.79 | $10.99 | $10.07 | 1,191,300 |
| 2019-10-30 | $11.01 | $11.16 | $10.84 | $10.85 | $9.95 | 841,500 |
| 2019-10-29 | $11.08 | $11.19 | $10.97 | $11.01 | $10.09 | 850,700 |
| 2019-10-28 | $11.11 | $11.27 | $11.05 | $11.13 | $10.20 | 1,191,520 |
| 2019-10-25 | $10.73 | $11.18 | $10.73 | $11.11 | $10.18 | 1,214,820 |
| 2019-10-24 | $10.99 | $11.05 | $10.71 | $10.77 | $9.87 | 850,600 |
| 2019-10-23 | $10.88 | $11.18 | $10.88 | $10.95 | $10.04 | 824,300 |
| 2019-10-22 | $10.79 | $11.05 | $10.69 | $10.99 | $10.07 | 1,010,200 |
| 2019-10-21 | $10.68 | $11.10 | $10.68 | $10.78 | $9.88 | 856,000 |
| 2019-10-18 | $11.21 | $11.30 | $10.88 | $10.96 | $10.05 | 988,800 |
| 2019-10-17 | $11.37 | $11.37 | $11.16 | $11.22 | $10.29 | 791,300 |
| 2019-10-16 | $11.49 | $11.49 | $11.21 | $11.29 | $10.35 | 1,129,280 |
| 2019-10-15 | $11.48 | $11.56 | $11.33 | $11.50 | $10.54 | 789,240 |
| 2019-10-14 | $11.31 | $11.55 | $11.31 | $11.49 | $10.53 | 960,720 |
| 2019-10-11 | $11.30 | $11.30 | $11.07 | $11.21 | $10.28 | 645,480 |
| 2019-10-10 | $11.19 | $11.25 | $11.09 | $11.23 | $10.29 | 619,340 |
| 2019-10-09 | $10.87 | $11.12 | $10.66 | $11.04 | $10.12 | 995,480 |
| 2019-10-08 | $11.11 | $11.11 | $10.63 | $10.87 | $9.96 | 672,640 |
| 2019-10-07 | $10.92 | $10.92 | $10.92 | $10.92 | $10.01 | 0 |
| 2019-10-04 | $10.92 | $10.92 | $10.92 | $10.92 | $10.01 | 0 |
| 2019-10-03 | $10.92 | $10.92 | $10.92 | $10.92 | $10.01 | 0 |
| 2019-10-02 | $10.92 | $10.92 | $10.92 | $10.92 | $10.01 | 0 |
| 2019-10-01 | $10.92 | $10.92 | $10.92 | $10.92 | $10.01 | 0 |
| 2019-09-30 | $11.03 | $11.18 | $10.89 | $10.92 | $10.01 | 670,700 |
| 2019-09-27 | $10.88 | $11.12 | $10.87 | $11.03 | $10.11 | 1,020,880 |
| 2019-09-26 | $11.35 | $11.42 | $10.82 | $10.88 | $9.97 | 1,614,900 |
| 2019-09-25 | $11.56 | $11.70 | $11.24 | $11.36 | $10.41 | 1,961,100 |
| 2019-09-24 | $11.56 | $11.96 | $11.56 | $11.76 | $10.78 | 2,509,400 |
| 2019-09-23 | $11.91 | $11.91 | $11.40 | $11.59 | $10.62 | 2,051,040 |
| 2019-09-20 | $11.83 | $12.03 | $11.76 | $11.85 | $10.86 | 1,690,600 |
| 2019-09-19 | $11.89 | $11.89 | $11.61 | $11.72 | $10.74 | 1,345,800 |
| 2019-09-18 | $11.77 | $11.93 | $11.64 | $11.80 | $10.82 | 1,235,280 |
| 2019-09-17 | $12.00 | $12.02 | $11.51 | $11.62 | $10.65 | 2,023,800 |
| 2019-09-16 | $11.85 | $12.13 | $11.85 | $12.06 | $11.06 | 1,724,630 |
| 2019-09-13 | $11.83 | $11.83 | $11.83 | $11.83 | $10.84 | 0 |
| 2019-09-12 | $11.95 | $11.95 | $11.77 | $11.83 | $10.84 | 1,118,500 |
| 2019-09-11 | $11.84 | $12.10 | $11.79 | $11.87 | $10.88 | 1,862,500 |
| 2019-09-10 | $11.97 | $11.99 | $11.81 | $11.87 | $10.88 | 1,153,400 |
| 2019-09-09 | $11.82 | $11.96 | $11.67 | $11.95 | $10.95 | 1,801,780 |
| 2019-09-06 | $11.60 | $11.71 | $11.49 | $11.63 | $10.66 | 1,680,900 |
| 2019-09-05 | $11.48 | $11.75 | $11.40 | $11.55 | $10.59 | 2,000,900 |
| 2019-09-04 | $11.42 | $11.45 | $11.22 | $11.43 | $10.48 | 1,016,500 |
| 2019-09-03 | $11.46 | $11.57 | $11.29 | $11.40 | $10.45 | 1,252,500 |
| 2019-09-02 | $11.02 | $11.49 | $11.02 | $11.43 | $10.48 | 1,858,400 |
| 2019-08-30 | $11.47 | $11.47 | $10.95 | $11.07 | $10.15 | 1,182,500 |
| 2019-08-29 | $11.50 | $11.54 | $11.29 | $11.31 | $10.37 | 1,285,400 |
| 2019-08-28 | $11.49 | $11.89 | $11.30 | $11.38 | $10.43 | 1,779,000 |
| 2019-08-27 | $11.20 | $11.45 | $11.20 | $11.39 | $10.44 | 1,392,500 |
| 2019-08-26 | $11.01 | $11.32 | $10.82 | $11.17 | $10.24 | 1,003,900 |
| 2019-08-23 | $11.37 | $11.40 | $11.16 | $11.23 | $10.29 | 787,600 |
| 2019-08-22 | $11.19 | $11.36 | $11.11 | $11.27 | $10.33 | 707,700 |
| 2019-08-21 | $11.38 | $11.38 | $11.16 | $11.19 | $10.26 | 700,000 |
| 2019-08-20 | $11.50 | $11.50 | $11.21 | $11.27 | $10.33 | 1,061,300 |
| 2019-08-19 | $11.26 | $11.39 | $11.15 | $11.36 | $10.41 | 1,014,600 |
| 2019-08-16 | $11.12 | $11.24 | $11.05 | $11.11 | $10.18 | 682,000 |
| 2019-08-15 | $10.66 | $11.17 | $10.63 | $11.09 | $10.17 | 1,056,500 |
| 2019-08-14 | $11.05 | $11.21 | $10.88 | $10.93 | $10.02 | 962,800 |
| 2019-08-13 | $11.22 | $11.25 | $10.90 | $10.93 | $10.02 | 1,029,800 |
| 2019-08-12 | $10.80 | $11.27 | $10.60 | $11.22 | $10.29 | 1,273,100 |
| 2019-08-09 | $10.91 | $11.45 | $10.82 | $10.82 | $9.92 | 1,044,300 |
| 2019-08-08 | $10.81 | $11.08 | $10.79 | $11.00 | $10.08 | 988,200 |
| 2019-08-07 | $10.69 | $10.95 | $10.60 | $10.81 | $9.91 | 1,251,010 |
| 2019-08-06 | $11.10 | $11.16 | $10.20 | $10.55 | $9.67 | 1,870,100 |
| 2019-08-05 | $11.46 | $11.61 | $11.16 | $11.27 | $10.33 | 1,144,300 |
| 2019-08-02 | $11.62 | $11.80 | $11.35 | $11.52 | $10.56 | 2,210,700 |
| 2019-08-01 | $12.36 | $12.43 | $12.02 | $12.09 | $11.08 | 2,663,900 |
| 2019-07-31 | $12.50 | $13.40 | $12.50 | $12.56 | $11.51 | 3,853,600 |
| 2019-07-30 | $11.94 | $12.27 | $11.94 | $12.18 | $11.17 | 1,013,100 |
| 2019-07-29 | $12.29 | $12.31 | $11.95 | $11.97 | $10.97 | 935,800 |
| 2019-07-26 | $12.14 | $12.17 | $11.97 | $12.14 | $11.13 | 1,129,000 |
| 2019-07-25 | $12.15 | $12.30 | $11.95 | $12.00 | $11.00 | 1,102,500 |
| 2019-07-24 | $12.30 | $12.34 | $12.05 | $12.15 | $11.14 | 1,504,200 |
| 2019-07-23 | $11.90 | $12.20 | $11.80 | $12.20 | $11.18 | 1,907,400 |
| 2019-07-22 | $12.57 | $12.59 | $11.62 | $11.68 | $10.71 | 1,889,100 |
| 2019-07-19 | $12.52 | $12.66 | $12.39 | $12.59 | $11.54 | 1,136,400 |
| 2019-07-18 | $12.41 | $12.71 | $12.41 | $12.50 | $11.46 | 1,024,400 |
| 2019-07-17 | $12.36 | $12.78 | $12.36 | $12.53 | $11.49 | 938,300 |
| 2019-07-16 | $12.70 | $12.78 | $12.53 | $12.66 | $11.61 | 805,900 |
| 2019-07-15 | $12.47 | $12.76 | $12.22 | $12.67 | $11.61 | 1,075,100 |
| 2019-07-12 | $12.59 | $12.66 | $12.22 | $12.40 | $11.37 | 1,143,500 |
| 2019-07-11 | $12.60 | $12.78 | $12.53 | $12.57 | $11.52 | 805,100 |
| 2019-07-10 | $12.79 | $12.90 | $12.55 | $12.58 | $11.53 | 658,610 |
| 2019-07-09 | $12.59 | $12.80 | $12.52 | $12.77 | $11.71 | 727,600 |
| 2019-07-08 | $13.23 | $13.30 | $12.46 | $12.59 | $11.54 | 1,769,300 |
| 2019-07-05 | $13.20 | $13.29 | $13.10 | $13.26 | $12.16 | 958,700 |
| 2019-07-04 | $13.20 | $13.40 | $13.12 | $13.18 | $12.08 | 1,266,000 |
| 2019-07-03 | $13.05 | $13.24 | $13.00 | $13.20 | $12.10 | 1,347,310 |
| 2019-07-02 | $13.30 | $13.30 | $13.00 | $13.17 | $12.07 | 2,309,810 |
| 2019-07-01 | $13.21 | $13.46 | $13.07 | $13.41 | $12.29 | 2,158,000 |
| 2019-06-28 | $13.33 | $13.38 | $12.92 | $12.99 | $11.91 | 2,011,000 |
| 2019-06-27 | $13.14 | $13.59 | $13.14 | $13.39 | $12.27 | 2,313,100 |
| 2019-06-26 | $13.50 | $13.66 | $13.15 | $13.28 | $12.17 | 3,085,040 |
| 2019-06-25 | $13.81 | $13.83 | $13.30 | $13.65 | $12.51 | 5,029,300 |
| 2019-06-24 | $14.60 | $14.65 | $14.10 | $14.30 | $13.11 | 5,313,440 |
| 2019-06-21 | $14.55 | $14.87 | $14.48 | $14.78 | $13.55 | 8,130,100 |
| 2019-06-20 | $14.62 | $15.50 | $14.32 | $14.50 | $13.29 | 11,829,710 |
| 2019-06-19 | $13.07 | $14.20 | $13.07 | $14.20 | $13.02 | 3,611,340 |
| 2019-06-18 | $13.94 | $14.02 | $12.81 | $12.91 | $11.83 | 4,287,990 |
| 2019-06-17 | $13.65 | $14.02 | $13.56 | $14.02 | $12.85 | 1,970,440 |
| 2019-06-14 | $14.57 | $14.68 | $13.85 | $13.85 | $12.70 | 2,870,000 |
| 2019-06-13 | $14.35 | $14.70 | $14.04 | $14.57 | $13.36 | 4,076,640 |
| 2019-06-12 | $14.78 | $14.83 | $14.33 | $14.42 | $13.22 | 4,669,010 |
| 2019-06-11 | $14.56 | $14.98 | $14.06 | $14.95 | $13.70 | 7,113,510 |
| 2019-06-10 | $14.29 | $14.88 | $14.26 | $14.58 | $13.37 | 6,164,870 |
| 2019-06-07 | $13.99 | $13.99 | $13.99 | $13.99 | $12.82 | 0 |
| 2019-06-06 | $13.86 | $14.00 | $13.58 | $13.99 | $12.82 | 3,341,000 |
| 2019-06-05 | $14.17 | $14.24 | $13.62 | $13.70 | $12.56 | 3,135,470 |
| 2019-06-04 | $14.55 | $14.70 | $13.55 | $13.92 | $12.76 | 5,559,170 |
| 2019-06-03 | $13.99 | $15.25 | $13.92 | $14.82 | $13.59 | 9,148,200 |
| 2019-05-31 | $13.79 | $14.12 | $13.75 | $14.10 | $12.93 | 4,595,870 |
| 2019-05-30 | $13.96 | $14.20 | $13.66 | $13.97 | $12.81 | 6,054,900 |
| 2019-05-29 | $14.21 | $14.69 | $13.80 | $14.40 | $13.20 | 12,175,250 |
| 2019-05-28 | $12.49 | $13.53 | $12.46 | $13.53 | $12.40 | 2,611,200 |
| 2019-05-27 | $12.20 | $12.32 | $11.79 | $12.30 | $11.28 | 1,688,570 |
| 2019-05-24 | $11.80 | $12.18 | $11.70 | $12.04 | $11.04 | 1,539,300 |
| 2019-05-23 | $12.17 | $12.21 | $11.71 | $11.75 | $10.77 | 1,932,100 |
| 2019-05-22 | $12.30 | $12.42 | $12.01 | $12.15 | $11.14 | 1,331,000 |
| 2019-05-21 | $12.05 | $12.45 | $12.05 | $12.30 | $11.28 | 1,583,600 |
| 2019-05-20 | $11.99 | $12.27 | $11.74 | $12.21 | $11.19 | 1,706,900 |
| 2019-05-17 | $12.75 | $12.84 | $11.82 | $11.97 | $10.97 | 2,750,800 |
| 2019-05-16 | $12.84 | $12.86 | $12.65 | $12.74 | $11.68 | 1,927,860 |
| 2019-05-15 | $12.88 | $12.93 | $12.62 | $12.85 | $11.78 | 2,422,110 |
| 2019-05-14 | $12.58 | $12.98 | $12.55 | $12.71 | $11.65 | 2,717,800 |
| 2019-05-13 | $12.81 | $12.81 | $12.41 | $12.55 | $11.50 | 1,822,400 |
| 2019-05-10 | $12.46 | $12.86 | $11.99 | $12.84 | $11.77 | 2,289,200 |
| 2019-05-09 | $12.42 | $12.60 | $12.35 | $12.40 | $11.37 | 1,531,200 |
| 2019-05-08 | $12.32 | $12.64 | $12.11 | $12.36 | $11.33 | 1,570,870 |
| 2019-05-07 | $12.64 | $12.78 | $12.25 | $12.51 | $11.47 | 1,895,000 |
| 2019-05-06 | $13.02 | $13.19 | $12.10 | $12.26 | $11.24 | 2,752,900 |
| 2019-05-03 | $13.39 | $13.39 | $13.39 | $13.39 | $12.27 | 0 |
| 2019-05-02 | $13.39 | $13.39 | $13.39 | $13.39 | $12.27 | 0 |
| 2019-05-01 | $13.39 | $13.39 | $13.39 | $13.39 | $12.27 | 0 |
| 2019-04-30 | $12.94 | $13.63 | $12.73 | $13.39 | $12.27 | 2,365,630 |
| 2019-04-29 | $13.41 | $13.67 | $12.54 | $12.74 | $11.68 | 1,972,200 |
| 2019-04-26 | $13.23 | $13.68 | $13.23 | $13.38 | $12.27 | 1,761,200 |
| 2019-04-25 | $14.60 | $14.65 | $13.38 | $13.40 | $12.28 | 3,200,900 |
| 2019-04-24 | $14.47 | $14.55 | $14.23 | $14.52 | $13.31 | 1,638,800 |
| 2019-04-23 | $14.62 | $14.71 | $14.14 | $14.20 | $13.02 | 2,178,700 |
| 2019-04-22 | $14.98 | $15.00 | $14.54 | $14.60 | $13.38 | 2,579,060 |
| 2019-04-19 | $14.70 | $14.99 | $14.55 | $14.95 | $13.70 | 2,520,500 |
| 2019-04-18 | $14.97 | $14.97 | $14.48 | $14.52 | $13.31 | 2,490,000 |
| 2019-04-17 | $15.00 | $15.08 | $14.85 | $14.97 | $13.72 | 2,527,600 |
| 2019-04-16 | $14.50 | $14.94 | $14.32 | $14.87 | $13.63 | 3,107,600 |
| 2019-04-15 | $15.12 | $15.32 | $14.60 | $14.60 | $13.38 | 2,705,300 |
| 2019-04-12 | $14.82 | $15.07 | $14.75 | $14.98 | $13.73 | 2,242,800 |
| 2019-04-11 | $15.39 | $15.45 | $14.86 | $14.86 | $13.62 | 3,538,400 |
| 2019-04-10 | $15.29 | $15.64 | $15.03 | $15.39 | $14.11 | 3,896,000 |
| 2019-04-09 | $15.20 | $15.43 | $15.00 | $15.37 | $14.09 | 3,600,600 |
| 2019-04-08 | $16.02 | $16.15 | $15.16 | $15.31 | $14.03 | 5,548,810 |
| 2019-04-05 | $16.08 | $16.08 | $16.08 | $16.08 | $14.74 | 0 |
| 2019-04-04 | $16.01 | $16.65 | $15.70 | $16.08 | $14.74 | 7,103,100 |
| 2019-04-03 | $16.30 | $16.30 | $15.89 | $16.01 | $14.68 | 4,936,290 |
| 2019-04-02 | $15.95 | $17.23 | $15.62 | $16.36 | $15.00 | 9,573,640 |
| 2019-04-01 | $15.43 | $15.92 | $15.10 | $15.91 | $14.58 | 8,075,540 |
| 2019-03-29 | $15.10 | $15.37 | $14.69 | $15.28 | $14.01 | 7,438,190 |
| 2019-03-28 | $16.48 | $16.48 | $15.10 | $15.20 | $13.93 | 9,706,560 |
| 2019-03-27 | $17.10 | $17.24 | $16.06 | $16.77 | $15.37 | 9,704,580 |
| 2019-03-26 | $20.30 | $20.30 | $16.82 | $17.24 | $15.80 | 17,344,550 |
| 2019-03-25 | $18.69 | $18.69 | $18.69 | $18.69 | $17.13 | 3,376,720 |
| 2019-03-22 | $16.28 | $17.28 | $15.56 | $16.99 | $15.57 | 13,739,120 |
| 2019-03-21 | $15.81 | $16.58 | $15.60 | $16.50 | $15.13 | 13,204,910 |
| 2019-03-20 | $15.50 | $16.59 | $15.29 | $16.00 | $14.67 | 12,596,210 |
| 2019-03-19 | $15.25 | $16.53 | $14.60 | $15.84 | $14.52 | 13,194,580 |
| 2019-03-18 | $14.60 | $15.30 | $14.39 | $15.03 | $13.78 | 10,763,860 |
| 2019-03-15 | $13.92 | $14.08 | $13.61 | $13.95 | $12.79 | 5,658,260 |
| 2019-03-14 | $14.69 | $14.69 | $13.52 | $13.64 | $12.50 | 9,259,200 |
| 2019-03-13 | $14.49 | $15.92 | $14.35 | $15.02 | $13.77 | 15,360,230 |
| 2019-03-12 | $14.20 | $15.00 | $14.18 | $14.47 | $13.26 | 10,090,030 |
| 2019-03-11 | $14.50 | $14.79 | $13.80 | $14.44 | $13.24 | 8,374,390 |
| 2019-03-08 | $14.19 | $15.09 | $13.66 | $13.72 | $12.58 | 11,181,580 |
| 2019-03-07 | $14.10 | $15.38 | $13.98 | $15.09 | $13.83 | 13,585,260 |
| 2019-03-06 | $14.58 | $14.58 | $13.66 | $13.98 | $12.82 | 15,990,940 |
| 2019-03-05 | $12.22 | $13.39 | $12.22 | $13.39 | $12.27 | 13,170,230 |
| 2019-03-04 | $12.10 | $12.45 | $12.09 | $12.17 | $11.16 | 4,454,410 |
| 2019-03-01 | $12.32 | $12.35 | $11.90 | $12.17 | $11.16 | 3,196,000 |
| 2019-02-28 | $11.82 | $12.55 | $11.76 | $12.36 | $11.33 | 5,873,200 |
| 2019-02-27 | $12.16 | $12.29 | $11.72 | $11.89 | $10.90 | 4,982,970 |
| 2019-02-26 | $12.35 | $12.54 | $12.12 | $12.21 | $11.19 | 7,022,030 |
| 2019-02-25 | $12.19 | $12.66 | $12.05 | $12.45 | $11.41 | 10,224,660 |
| 2019-02-22 | $11.98 | $12.27 | $11.94 | $12.22 | $11.20 | 8,587,060 |
| 2019-02-21 | $12.41 | $13.70 | $11.93 | $12.70 | $11.64 | 15,030,890 |
| 2019-02-20 | $13.38 | $14.16 | $12.84 | $13.26 | $12.16 | 18,845,490 |
| 2019-02-19 | $12.20 | $12.87 | $12.05 | $12.87 | $11.80 | 8,201,960 |
| 2019-02-18 | $10.60 | $11.70 | $10.60 | $11.70 | $10.73 | 4,662,680 |
| 2019-02-15 | $10.50 | $10.65 | $10.37 | $10.64 | $9.75 | 2,630,360 |
| 2019-02-14 | $10.54 | $10.84 | $10.10 | $10.65 | $9.76 | 5,731,390 |
| 2019-02-13 | $10.47 | $10.61 | $10.33 | $10.51 | $9.63 | 1,183,140 |
| 2019-02-12 | $10.21 | $10.65 | $10.09 | $10.50 | $9.63 | 2,114,080 |
| 2019-02-11 | $10.00 | $10.22 | $9.98 | $10.20 | $9.35 | 1,323,700 |
| 2019-02-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.16 | 0 |
| 2019-02-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.16 | 0 |
| 2019-02-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.16 | 0 |
| 2019-02-05 | $9.99 | $9.99 | $9.99 | $9.99 | $9.16 | 0 |
| 2019-02-04 | $9.99 | $9.99 | $9.99 | $9.99 | $9.16 | 0 |
| 2019-02-01 | $9.93 | $10.10 | $9.92 | $9.99 | $9.16 | 2,147,500 |
| 2019-01-31 | $9.78 | $9.98 | $9.60 | $9.94 | $9.11 | 1,220,200 |
| 2019-01-30 | $9.81 | $9.99 | $9.38 | $9.69 | $8.88 | 1,786,400 |
| 2019-01-29 | $9.79 | $9.97 | $9.36 | $9.96 | $9.13 | 1,913,200 |
| 2019-01-28 | $9.92 | $10.01 | $9.75 | $9.76 | $8.95 | 979,310 |
| 2019-01-25 | $9.95 | $10.00 | $9.86 | $9.90 | $9.08 | 1,018,390 |
| 2019-01-24 | $9.77 | $10.00 | $9.73 | $9.85 | $9.03 | 1,013,400 |
| 2019-01-23 | $9.61 | $9.79 | $9.60 | $9.79 | $8.97 | 479,000 |
| 2019-01-22 | $9.76 | $9.79 | $9.60 | $9.63 | $8.83 | 368,300 |
| 2019-01-21 | $9.74 | $9.85 | $9.69 | $9.76 | $8.95 | 359,900 |
| 2019-01-18 | $9.90 | $9.90 | $9.60 | $9.72 | $8.91 | 775,800 |
| 2019-01-17 | $9.89 | $9.94 | $9.76 | $9.89 | $9.07 | 1,034,090 |
| 2019-01-16 | $9.76 | $9.95 | $9.66 | $9.95 | $9.12 | 1,259,300 |
| 2019-01-15 | $9.51 | $9.73 | $9.51 | $9.71 | $8.90 | 943,200 |
| 2019-01-14 | $9.59 | $9.61 | $9.49 | $9.51 | $8.72 | 276,900 |
| 2019-01-11 | $9.67 | $9.67 | $9.54 | $9.59 | $8.79 | 462,450 |
| 2019-01-10 | $9.49 | $9.56 | $9.42 | $9.56 | $8.76 | 504,200 |
| 2019-01-09 | $9.49 | $9.65 | $9.49 | $9.49 | $8.70 | 977,900 |
| 2019-01-08 | $9.68 | $9.68 | $9.42 | $9.42 | $8.64 | 743,100 |
| 2019-01-07 | $9.48 | $9.73 | $9.46 | $9.62 | $8.82 | 827,500 |
| 2019-01-04 | $9.32 | $9.60 | $9.32 | $9.56 | $8.76 | 1,623,100 |
| 2019-01-03 | $9.16 | $10.08 | $9.14 | $9.47 | $8.68 | 2,780,800 |
| 2019-01-02 | $9.18 | $9.25 | $9.09 | $9.16 | $8.40 | 500,100 |
| 2019-01-01 | $9.18 | $9.18 | $9.18 | $9.18 | $8.42 | 0 |
| 2018-12-31 | $9.18 | $9.18 | $9.18 | $9.18 | $8.42 | 0 |
| 2018-12-28 | $9.30 | $9.30 | $9.11 | $9.18 | $8.42 | 613,700 |
| 2018-12-27 | $9.56 | $9.56 | $9.20 | $9.25 | $8.48 | 705,960 |
| 2018-12-26 | $9.32 | $9.48 | $9.32 | $9.39 | $8.61 | 473,000 |
| 2018-12-25 | $9.42 | $9.42 | $9.10 | $9.38 | $8.60 | 512,400 |
| 2018-12-24 | $9.39 | $9.50 | $9.37 | $9.43 | $8.64 | 452,500 |
| 2018-12-21 | $9.31 | $9.48 | $9.20 | $9.36 | $8.58 | 325,880 |
| 2018-12-20 | $9.28 | $9.51 | $9.22 | $9.39 | $8.61 | 720,800 |
| 2018-12-19 | $9.41 | $9.42 | $9.22 | $9.36 | $8.58 | 455,580 |
| 2018-12-18 | $9.40 | $9.59 | $9.20 | $9.41 | $8.63 | 1,056,700 |
| 2018-12-17 | $9.44 | $9.74 | $9.27 | $9.49 | $8.70 | 1,034,700 |
| 2018-12-14 | $10.09 | $10.17 | $9.42 | $9.60 | $8.80 | 1,786,680 |
| 2018-12-13 | $9.62 | $10.30 | $9.53 | $9.97 | $9.14 | 2,455,280 |
| 2018-12-12 | $9.55 | $9.83 | $9.55 | $9.62 | $8.82 | 860,700 |
| 2018-12-11 | $9.26 | $9.95 | $9.26 | $9.58 | $8.78 | 1,104,410 |
| 2018-12-10 | $9.70 | $9.74 | $9.40 | $9.46 | $8.67 | 659,500 |
| 2018-12-07 | $9.74 | $9.94 | $9.64 | $9.77 | $8.96 | 674,810 |
| 2018-12-06 | $9.95 | $9.96 | $9.65 | $9.72 | $8.91 | 1,142,500 |
| 2018-12-05 | $9.72 | $9.97 | $9.63 | $9.95 | $9.12 | 1,396,680 |
| 2018-12-04 | $9.80 | $10.16 | $9.80 | $9.92 | $9.09 | 1,747,080 |
| 2018-12-03 | $9.80 | $9.96 | $9.68 | $9.84 | $9.02 | 1,869,910 |
| 2018-11-30 | $9.33 | $9.64 | $9.25 | $9.59 | $8.79 | 878,710 |
| 2018-11-29 | $9.72 | $9.73 | $9.28 | $9.35 | $8.57 | 740,600 |
| 2018-11-28 | $9.78 | $9.80 | $9.42 | $9.64 | $8.84 | 926,610 |
| 2018-11-27 | $9.59 | $9.95 | $9.58 | $9.80 | $8.98 | 1,426,000 |
| 2018-11-26 | $9.59 | $9.75 | $9.39 | $9.59 | $8.79 | 555,610 |
| 2018-11-23 | $10.05 | $10.08 | $9.42 | $9.65 | $8.85 | 1,540,900 |
| 2018-11-22 | $10.30 | $10.30 | $9.99 | $10.07 | $9.23 | 1,365,300 |
| 2018-11-21 | $9.70 | $10.29 | $9.56 | $10.19 | $9.34 | 1,570,000 |
| 2018-11-20 | $10.00 | $10.06 | $9.75 | $9.78 | $8.97 | 1,153,100 |
| 2018-11-19 | $10.11 | $10.12 | $9.92 | $10.02 | $9.19 | 903,300 |
| 2018-11-16 | $9.86 | $10.13 | $9.86 | $10.11 | $9.27 | 1,440,560 |
| 2018-11-15 | $9.76 | $9.97 | $9.76 | $9.92 | $9.09 | 1,443,410 |
| 2018-11-14 | $9.93 | $9.93 | $9.72 | $9.78 | $8.97 | 1,077,000 |
| 2018-11-13 | $9.60 | $9.96 | $9.60 | $9.81 | $8.99 | 2,010,130 |
| 2018-11-12 | $9.30 | $10.12 | $9.24 | $9.80 | $8.98 | 2,241,510 |
| 2018-11-09 | $9.33 | $9.33 | $9.17 | $9.24 | $8.47 | 727,900 |
| 2018-11-08 | $9.25 | $9.44 | $9.21 | $9.24 | $8.47 | 798,970 |
| 2018-11-07 | $9.32 | $9.37 | $9.13 | $9.22 | $8.45 | 647,430 |
| 2018-11-06 | $9.39 | $9.39 | $9.15 | $9.28 | $8.51 | 707,400 |
| 2018-11-05 | $9.34 | $9.41 | $9.16 | $9.34 | $8.56 | 971,400 |
| 2018-11-02 | $9.21 | $9.34 | $9.14 | $9.29 | $8.52 | 1,070,100 |
| 2018-11-01 | $9.06 | $9.27 | $9.06 | $9.08 | $8.32 | 1,158,000 |
| 2018-10-31 | $9.13 | $9.13 | $8.95 | $9.00 | $8.25 | 856,500 |
| 2018-10-30 | $8.61 | $8.98 | $8.61 | $8.93 | $8.19 | 697,100 |
| 2018-10-29 | $8.91 | $8.92 | $8.64 | $8.77 | $8.04 | 382,300 |
| 2018-10-26 | $8.87 | $8.95 | $8.80 | $8.92 | $8.18 | 596,100 |
| 2018-10-25 | $8.79 | $8.83 | $8.46 | $8.80 | $8.07 | 734,700 |
| 2018-10-24 | $8.88 | $8.95 | $8.81 | $8.87 | $8.13 | 471,100 |
| 2018-10-23 | $8.99 | $9.02 | $8.78 | $8.88 | $8.14 | 655,400 |
| 2018-10-22 | $8.60 | $9.05 | $8.60 | $8.99 | $8.24 | 1,027,640 |
| 2018-10-19 | $8.45 | $8.61 | $8.23 | $8.60 | $7.88 | 721,440 |
| 2018-10-18 | $8.71 | $8.71 | $8.38 | $8.38 | $7.68 | 664,400 |
| 2018-10-17 | $8.95 | $8.95 | $8.71 | $8.78 | $8.05 | 499,300 |
| 2018-10-16 | $8.86 | $9.00 | $8.55 | $8.76 | $8.03 | 470,430 |
| 2018-10-15 | $8.83 | $9.08 | $8.83 | $8.86 | $8.12 | 396,600 |
| 2018-10-12 | $9.29 | $9.29 | $8.66 | $8.95 | $8.20 | 1,157,600 |
| 2018-10-11 | $10.00 | $10.13 | $9.29 | $9.30 | $8.53 | 1,421,800 |
| 2018-10-10 | $10.10 | $10.36 | $10.10 | $10.32 | $9.46 | 659,600 |
| 2018-10-09 | $10.09 | $10.21 | $10.01 | $10.12 | $9.28 | 570,000 |
| 2018-10-08 | $10.10 | $10.34 | $10.08 | $10.09 | $9.25 | 672,200 |
| 2018-10-05 | $10.41 | $10.41 | $10.41 | $10.41 | $9.54 | 0 |
| 2018-10-04 | $10.41 | $10.41 | $10.41 | $10.41 | $9.54 | 0 |
| 2018-10-03 | $10.41 | $10.41 | $10.41 | $10.41 | $9.54 | 0 |
| 2018-10-02 | $10.41 | $10.41 | $10.41 | $10.41 | $9.54 | 0 |
| 2018-10-01 | $10.41 | $10.41 | $10.41 | $10.41 | $9.54 | 0 |
| 2018-09-28 | $10.29 | $10.48 | $10.21 | $10.41 | $9.54 | 981,500 |
| 2018-09-27 | $10.87 | $10.89 | $10.36 | $10.40 | $9.53 | 1,718,200 |
| 2018-09-26 | $10.93 | $10.95 | $10.73 | $10.87 | $9.96 | 1,457,700 |
| 2018-09-25 | $11.15 | $11.15 | $10.88 | $10.97 | $10.06 | 1,615,800 |
| 2018-09-24 | $11.35 | $11.35 | $11.35 | $11.35 | $10.40 | 0 |
| 2018-09-21 | $11.10 | $11.78 | $10.83 | $11.35 | $10.40 | 5,758,650 |
| 2018-09-20 | $10.50 | $11.58 | $10.40 | $11.33 | $10.39 | 3,591,300 |
| 2018-09-19 | $9.91 | $11.00 | $9.91 | $10.64 | $9.75 | 2,170,920 |
| 2018-09-18 | $9.80 | $10.05 | $9.80 | $10.05 | $9.21 | 670,020 |
| 2018-09-17 | $9.85 | $9.95 | $9.82 | $9.84 | $9.02 | 317,500 |
| 2018-09-14 | $10.11 | $10.14 | $9.92 | $9.99 | $9.16 | 308,900 |
| 2018-09-13 | $10.04 | $10.09 | $9.96 | $10.06 | $9.22 | 348,500 |
| 2018-09-12 | $9.91 | $10.06 | $9.84 | $10.02 | $9.19 | 450,100 |
| 2018-09-11 | $9.95 | $9.99 | $9.80 | $9.91 | $9.08 | 337,700 |
| 2018-09-10 | $9.95 | $10.16 | $9.82 | $9.83 | $9.01 | 555,650 |
| 2018-09-07 | $10.10 | $10.23 | $10.05 | $10.13 | $9.29 | 326,970 |
| 2018-09-06 | $10.10 | $10.25 | $10.06 | $10.10 | $9.26 | 343,200 |
| 2018-09-05 | $10.34 | $10.45 | $10.18 | $10.22 | $9.37 | 346,000 |
| 2018-09-04 | $10.32 | $10.36 | $10.18 | $10.35 | $9.49 | 447,630 |
| 2018-09-03 | $10.34 | $10.42 | $10.11 | $10.26 | $9.41 | 352,000 |
| 2018-08-31 | $10.51 | $10.51 | $10.31 | $10.34 | $9.48 | 373,800 |
| 2018-08-30 | $10.68 | $10.70 | $10.51 | $10.52 | $9.64 | 404,500 |
| 2018-08-29 | $10.73 | $10.73 | $10.60 | $10.63 | $9.74 | 328,210 |
| 2018-08-28 | $10.75 | $10.82 | $10.70 | $10.76 | $9.86 | 526,200 |
| 2018-08-27 | $10.58 | $10.93 | $10.58 | $10.83 | $9.93 | 700,900 |
| 2018-08-24 | $10.52 | $10.65 | $10.52 | $10.65 | $9.76 | 275,910 |
| 2018-08-23 | $10.59 | $10.66 | $10.50 | $10.60 | $9.72 | 411,200 |
| 2018-08-22 | $10.57 | $10.78 | $10.52 | $10.54 | $9.66 | 519,640 |
| 2018-08-21 | $10.56 | $10.72 | $10.45 | $10.67 | $9.78 | 430,230 |
| 2018-08-20 | $10.50 | $10.50 | $10.33 | $10.48 | $9.61 | 478,500 |
| 2018-08-17 | $10.58 | $10.60 | $10.33 | $10.37 | $9.51 | 531,190 |
| 2018-08-16 | $10.59 | $10.69 | $10.35 | $10.47 | $9.60 | 669,670 |
| 2018-08-15 | $10.92 | $11.02 | $10.58 | $10.60 | $9.72 | 1,224,300 |
| 2018-08-14 | $11.81 | $12.20 | $11.09 | $11.11 | $10.18 | 2,466,200 |
| 2018-08-13 | $10.60 | $11.29 | $10.43 | $11.25 | $10.31 | 1,314,820 |
| 2018-08-10 | $10.62 | $10.78 | $10.60 | $10.74 | $9.85 | 536,540 |
| 2018-08-09 | $10.46 | $10.78 | $10.42 | $10.70 | $9.81 | 816,470 |
| 2018-08-08 | $10.62 | $10.71 | $10.43 | $10.49 | $9.62 | 486,740 |
| 2018-08-07 | $10.38 | $10.66 | $10.31 | $10.61 | $9.73 | 627,330 |
| 2018-08-06 | $10.61 | $10.63 | $10.24 | $10.31 | $9.45 | 624,200 |
| 2018-08-03 | $10.80 | $10.83 | $10.60 | $10.60 | $9.72 | 785,000 |
| 2018-08-02 | $11.46 | $11.50 | $10.61 | $10.86 | $9.96 | 1,397,730 |
| 2018-08-01 | $11.60 | $11.84 | $11.45 | $11.46 | $10.51 | 764,600 |
| 2018-07-31 | $11.41 | $11.67 | $11.41 | $11.60 | $10.63 | 639,300 |
| 2018-07-30 | $11.63 | $11.63 | $11.43 | $11.49 | $10.53 | 876,350 |
| 2018-07-27 | $11.83 | $11.83 | $11.61 | $11.63 | $10.66 | 760,700 |
| 2018-07-26 | $11.89 | $11.97 | $11.78 | $11.81 | $10.83 | 879,200 |
| 2018-07-25 | $11.97 | $12.04 | $11.80 | $11.89 | $10.90 | 1,422,750 |
| 2018-07-24 | $11.72 | $12.28 | $11.64 | $12.05 | $11.05 | 2,637,300 |
| 2018-07-23 | $11.66 | $11.79 | $11.62 | $11.72 | $10.74 | 1,247,750 |
| 2018-07-20 | $11.50 | $11.72 | $11.36 | $11.65 | $10.68 | 1,094,500 |
| 2018-07-19 | $11.54 | $11.64 | $11.42 | $11.50 | $10.54 | 1,067,700 |
| 2018-07-18 | $11.76 | $11.79 | $11.53 | $11.59 | $10.62 | 1,500,700 |
| 2018-07-17 | $11.82 | $11.95 | $11.54 | $11.72 | $10.74 | 2,270,410 |
| 2018-07-16 | $11.98 | $12.00 | $11.67 | $11.92 | $10.93 | 2,859,420 |
| 2018-07-13 | $12.79 | $12.98 | $12.01 | $12.13 | $11.12 | 5,601,120 |
| 2018-07-12 | $11.65 | $12.03 | $11.65 | $12.03 | $11.03 | 3,973,380 |
| 2018-07-11 | $11.37 | $11.37 | $10.90 | $10.94 | $10.03 | 875,000 |
| 2018-07-10 | $11.33 | $11.40 | $11.22 | $11.37 | $10.42 | 780,200 |
| 2018-07-09 | $11.18 | $11.38 | $11.05 | $11.33 | $10.39 | 846,000 |
| 2018-07-06 | $11.09 | $11.23 | $10.74 | $11.10 | $10.18 | 911,910 |
| 2018-07-05 | $11.17 | $11.32 | $10.81 | $11.09 | $10.17 | 785,670 |
| 2018-07-04 | $11.51 | $11.56 | $11.15 | $11.24 | $10.30 | 949,670 |
| 2018-07-03 | $11.26 | $11.58 | $11.26 | $11.50 | $10.54 | 977,690 |
| 2018-07-02 | $11.49 | $11.64 | $11.25 | $11.27 | $10.33 | 888,600 |
| 2018-06-29 | $11.15 | $11.55 | $11.15 | $11.48 | $10.52 | 1,021,300 |
| 2018-06-28 | $11.34 | $11.44 | $11.13 | $11.16 | $10.23 | 739,860 |
| 2018-06-27 | $11.18 | $11.60 | $11.18 | $11.28 | $10.34 | 878,400 |
| 2018-06-26 | $10.95 | $11.40 | $10.80 | $11.35 | $10.40 | 645,200 |
| 2018-06-25 | $11.43 | $11.54 | $11.16 | $11.24 | $10.30 | 579,300 |
| 2018-06-22 | $11.09 | $11.35 | $10.54 | $11.25 | $10.31 | 762,300 |
| 2018-06-21 | $11.27 | $11.40 | $10.81 | $11.04 | $10.12 | 1,103,300 |
| 2018-06-20 | $11.18 | $11.43 | $11.01 | $11.34 | $10.40 | 1,021,500 |
| 2018-06-19 | $12.14 | $12.14 | $11.06 | $11.08 | $10.16 | 2,113,050 |
| 2018-06-18 | $12.29 | $12.29 | $12.29 | $12.29 | $11.27 | 0 |
| 2018-06-15 | $12.68 | $12.84 | $12.01 | $12.29 | $11.27 | 1,291,000 |
| 2018-06-14 | $12.60 | $12.96 | $12.60 | $12.69 | $11.63 | 980,700 |
| 2018-06-13 | $13.16 | $13.19 | $12.80 | $12.81 | $11.74 | 1,078,800 |
| 2018-06-12 | $13.11 | $13.29 | $12.83 | $13.18 | $12.08 | 1,418,880 |
| 2018-06-11 | $13.45 | $13.55 | $13.10 | $13.22 | $12.12 | 1,010,840 |
| 2018-06-08 | $13.30 | $13.63 | $13.25 | $13.47 | $12.35 | 1,553,770 |
| 2018-06-07 | $13.61 | $13.70 | $13.26 | $13.33 | $12.22 | 1,185,130 |
| 2018-06-06 | $13.43 | $13.76 | $13.33 | $13.61 | $12.48 | 1,423,430 |
| 2018-06-05 | $13.31 | $13.48 | $13.13 | $13.43 | $12.31 | 1,231,350 |
| 2018-06-04 | $13.19 | $13.24 | $12.93 | $13.11 | $12.02 | 924,500 |
| 2018-06-01 | $13.26 | $13.43 | $13.06 | $13.16 | $12.06 | 1,213,820 |
| 2018-05-31 | $13.21 | $13.53 | $12.87 | $13.36 | $12.25 | 1,912,330 |
| 2018-05-30 | $13.95 | $13.98 | $13.00 | $13.18 | $12.08 | 2,693,880 |
| 2018-05-29 | $14.64 | $14.80 | $14.33 | $14.40 | $13.20 | 2,517,820 |
| 2018-05-28 | $15.30 | $15.45 | $14.56 | $14.83 | $13.59 | 3,618,140 |
| 2018-05-25 | $14.62 | $15.85 | $14.62 | $15.27 | $14.00 | 6,949,470 |
| 2018-05-24 | $14.63 | $14.80 | $14.50 | $14.62 | $13.40 | 2,236,940 |
| 2018-05-23 | $15.13 | $15.90 | $14.70 | $14.73 | $13.50 | 4,886,900 |
| 2018-05-22 | $15.19 | $15.25 | $14.95 | $15.13 | $13.87 | 3,854,130 |
| 2018-05-21 | $14.77 | $15.50 | $14.55 | $15.33 | $14.05 | 6,102,050 |
| 2018-05-18 | $14.21 | $14.90 | $14.20 | $14.73 | $13.50 | 5,699,640 |
| 2018-05-17 | $14.33 | $14.49 | $14.00 | $14.27 | $13.08 | 2,989,920 |
| 2018-05-16 | $14.20 | $14.45 | $14.10 | $14.21 | $13.03 | 4,089,700 |
| 2018-05-15 | $13.78 | $14.76 | $13.77 | $14.49 | $13.28 | 7,374,150 |
| 2018-05-14 | $13.41 | $13.85 | $13.40 | $13.42 | $12.30 | 1,263,360 |
| 2018-05-11 | $14.05 | $14.08 | $13.64 | $13.68 | $12.54 | 1,679,970 |
| 2018-05-10 | $14.21 | $14.32 | $13.91 | $14.02 | $12.85 | 2,295,410 |
| 2018-05-09 | $13.91 | $14.18 | $13.73 | $14.17 | $12.99 | 2,938,880 |
| 2018-05-08 | $13.60 | $14.15 | $13.60 | $13.86 | $12.71 | 2,997,900 |
| 2018-05-07 | $13.62 | $13.78 | $13.50 | $13.66 | $12.52 | 2,003,140 |
| 2018-05-04 | $13.04 | $14.30 | $12.91 | $13.62 | $12.49 | 2,592,330 |
| 2018-05-03 | $12.60 | $13.06 | $12.60 | $13.04 | $11.95 | 938,300 |
| 2018-05-02 | $12.80 | $13.11 | $12.58 | $12.84 | $11.77 | 845,900 |
| 2018-05-01 | $12.95 | $12.95 | $12.95 | $12.95 | $11.87 | 0 |
| 2018-04-30 | $12.95 | $12.95 | $12.95 | $12.95 | $11.87 | 0 |
| 2018-04-27 | $12.84 | $13.08 | $12.75 | $12.95 | $11.87 | 830,630 |
| 2018-04-26 | $13.53 | $13.54 | $12.72 | $12.78 | $11.72 | 1,357,300 |
| 2018-04-25 | $13.26 | $13.57 | $13.13 | $13.53 | $12.40 | 1,249,730 |
| 2018-04-24 | $12.98 | $13.26 | $12.85 | $13.26 | $12.16 | 1,208,460 |
| 2018-04-23 | $12.83 | $12.99 | $12.70 | $12.86 | $11.79 | 859,730 |
| 2018-04-20 | $13.43 | $13.43 | $12.81 | $12.84 | $11.77 | 1,263,600 |
| 2018-04-19 | $13.38 | $13.52 | $13.27 | $13.33 | $12.22 | 1,431,830 |
| 2018-04-18 | $13.57 | $13.70 | $12.84 | $13.39 | $12.27 | 2,436,150 |
| 2018-04-17 | $14.27 | $14.37 | $13.40 | $13.56 | $12.43 | 1,946,850 |
| 2018-04-16 | $14.59 | $14.60 | $14.20 | $14.29 | $13.10 | 1,786,010 |
| 2018-04-13 | $14.82 | $14.95 | $14.41 | $14.67 | $13.45 | 3,346,310 |
| 2018-04-12 | $14.17 | $14.92 | $14.12 | $14.82 | $13.59 | 4,503,500 |
| 2018-04-11 | $14.17 | $14.29 | $13.90 | $14.28 | $13.09 | 3,081,580 |
| 2018-04-10 | $13.63 | $14.95 | $13.30 | $14.08 | $12.91 | 3,896,920 |
| 2018-04-09 | $13.34 | $13.69 | $13.22 | $13.59 | $12.46 | 1,570,690 |
| 2018-04-06 | $13.21 | $13.21 | $13.21 | $13.21 | $12.11 | 0 |
| 2018-04-05 | $13.21 | $13.21 | $13.21 | $13.21 | $12.11 | 0 |
| 2018-04-04 | $13.39 | $13.63 | $13.20 | $13.21 | $12.11 | 1,641,800 |
| 2018-04-03 | $13.77 | $14.00 | $13.30 | $13.37 | $12.26 | 2,574,140 |
| 2018-04-02 | $13.92 | $14.34 | $13.71 | $14.08 | $12.91 | 2,394,530 |
| 2018-03-30 | $13.94 | $14.05 | $13.71 | $13.99 | $12.82 | 2,423,050 |
| 2018-03-29 | $13.40 | $14.18 | $13.32 | $13.94 | $12.78 | 3,601,980 |
| 2018-03-28 | $13.20 | $13.54 | $13.01 | $13.31 | $12.20 | 1,948,640 |
| 2018-03-27 | $13.36 | $13.84 | $13.23 | $13.46 | $12.34 | 2,837,330 |
| 2018-03-26 | $12.83 | $13.40 | $12.19 | $13.22 | $12.12 | 3,629,740 |
| 2018-03-23 | $14.46 | $14.46 | $13.54 | $13.54 | $12.41 | 3,804,530 |
| 2018-03-22 | $14.79 | $15.06 | $14.61 | $15.04 | $13.79 | 2,502,350 |
| 2018-03-21 | $15.06 | $15.35 | $14.66 | $14.68 | $13.46 | 3,822,010 |
| 2018-03-20 | $15.00 | $15.24 | $14.61 | $15.16 | $13.90 | 2,810,760 |
| 2018-03-19 | $15.05 | $15.28 | $14.61 | $15.23 | $13.96 | 3,413,790 |
| 2018-03-16 | $15.45 | $15.63 | $15.05 | $15.08 | $13.82 | 3,553,080 |
| 2018-03-15 | $15.44 | $15.65 | $14.99 | $15.60 | $14.30 | 4,117,640 |
| 2018-03-14 | $15.71 | $15.71 | $15.34 | $15.45 | $14.16 | 3,900,710 |
| 2018-03-13 | $16.13 | $16.26 | $15.70 | $15.87 | $14.55 | 7,579,460 |
| 2018-03-12 | $15.20 | $16.58 | $15.08 | $16.47 | $15.10 | 12,015,660 |
| 2018-03-09 | $15.00 | $15.70 | $14.92 | $15.51 | $14.22 | 11,245,280 |
| 2018-03-08 | $14.50 | $15.70 | $14.23 | $15.70 | $14.39 | 14,291,390 |
| 2018-03-07 | $13.95 | $14.27 | $13.95 | $14.27 | $13.08 | 4,034,200 |
| 2018-03-06 | $12.93 | $12.98 | $12.80 | $12.97 | $11.89 | 712,730 |
| 2018-03-05 | $13.09 | $13.09 | $12.68 | $12.89 | $11.82 | 639,030 |
| 2018-03-02 | $12.89 | $12.91 | $12.73 | $12.82 | $11.75 | 851,980 |
| 2018-03-01 | $12.63 | $13.17 | $12.57 | $12.99 | $11.91 | 1,174,310 |
| 2018-02-28 | $12.66 | $12.73 | $12.43 | $12.57 | $11.52 | 651,610 |
| 2018-02-27 | $12.68 | $12.82 | $12.48 | $12.77 | $11.71 | 804,220 |
| 2018-02-26 | $12.31 | $12.68 | $12.28 | $12.64 | $11.59 | 781,210 |
| 2018-02-23 | $12.05 | $12.34 | $12.00 | $12.33 | $11.30 | 718,630 |
| 2018-02-22 | $11.88 | $12.05 | $11.88 | $12.04 | $11.04 | 399,750 |
| 2018-02-21 | $11.84 | $11.84 | $11.84 | $11.84 | $10.85 | 0 |
| 2018-02-20 | $11.84 | $11.84 | $11.84 | $11.84 | $10.85 | 0 |
| 2018-02-19 | $11.84 | $11.84 | $11.84 | $11.84 | $10.85 | 0 |
| 2018-02-16 | $11.84 | $11.84 | $11.84 | $11.84 | $10.85 | 0 |
| 2018-02-15 | $11.84 | $11.84 | $11.84 | $11.84 | $10.85 | 0 |
| 2018-02-14 | $11.83 | $11.95 | $11.60 | $11.84 | $10.85 | 308,920 |
| 2018-02-13 | $12.02 | $12.08 | $11.80 | $11.83 | $10.84 | 534,300 |
| 2018-02-12 | $11.80 | $12.10 | $11.80 | $11.98 | $10.98 | 592,720 |
| 2018-02-09 | $11.99 | $11.99 | $11.55 | $11.73 | $10.75 | 811,050 |
| 2018-02-08 | $11.93 | $12.25 | $11.70 | $12.20 | $11.18 | 734,460 |
| 2018-02-07 | $11.75 | $12.28 | $11.75 | $11.95 | $10.95 | 882,500 |
| 2018-02-06 | $12.80 | $12.80 | $11.66 | $11.67 | $10.70 | 930,580 |
| 2018-02-05 | $13.25 | $13.25 | $12.95 | $12.96 | $11.88 | 454,950 |
| 2018-02-02 | $13.25 | $13.37 | $13.03 | $13.29 | $12.18 | 631,810 |
| 2018-02-01 | $14.20 | $14.25 | $13.21 | $13.28 | $12.17 | 1,208,240 |
| 2018-01-31 | $14.46 | $14.46 | $14.09 | $14.16 | $12.98 | 898,250 |
| 2018-01-30 | $14.60 | $14.77 | $14.45 | $14.54 | $13.33 | 678,600 |
| 2018-01-29 | $14.81 | $14.94 | $14.60 | $14.69 | $13.47 | 739,000 |
| 2018-01-26 | $14.96 | $15.10 | $14.85 | $14.90 | $13.66 | 633,940 |
| 2018-01-25 | $15.03 | $15.25 | $14.95 | $14.96 | $13.71 | 898,210 |
| 2018-01-24 | $15.45 | $15.57 | $15.03 | $15.11 | $13.85 | 1,036,410 |
| 2018-01-23 | $15.70 | $15.70 | $15.38 | $15.45 | $14.16 | 1,075,760 |
| 2018-01-22 | $15.39 | $16.48 | $15.38 | $15.78 | $14.47 | 2,273,030 |
| 2018-01-19 | $14.99 | $15.82 | $14.90 | $15.63 | $14.33 | 2,265,230 |
| 2018-01-18 | $15.15 | $15.18 | $14.86 | $14.99 | $13.74 | 473,760 |
| 2018-01-17 | $14.62 | $15.18 | $14.60 | $14.97 | $13.72 | 687,300 |
| 2018-01-16 | $14.56 | $14.85 | $14.36 | $14.79 | $13.56 | 849,740 |
| 2018-01-15 | $15.12 | $15.41 | $14.50 | $14.56 | $13.35 | 1,208,600 |
| 2018-01-12 | $15.64 | $15.80 | $15.30 | $15.35 | $14.07 | 587,000 |
| 2018-01-11 | $15.30 | $15.65 | $15.26 | $15.64 | $14.34 | 497,940 |
| 2018-01-10 | $15.68 | $15.72 | $15.22 | $15.35 | $14.07 | 596,240 |
| 2018-01-09 | $15.65 | $15.68 | $15.44 | $15.61 | $14.31 | 493,310 |
| 2018-01-08 | $15.80 | $15.89 | $15.40 | $15.57 | $14.27 | 633,570 |
| 2018-01-05 | $16.13 | $16.15 | $15.75 | $15.76 | $14.45 | 1,037,000 |
| 2018-01-04 | $15.57 | $16.60 | $15.30 | $16.21 | $14.86 | 1,749,870 |
| 2018-01-03 | $15.30 | $15.79 | $15.13 | $15.57 | $14.27 | 967,620 |
| 2018-01-02 | $15.33 | $15.33 | $15.05 | $15.21 | $13.94 | 603,400 |
| 2018-01-01 | $15.25 | $15.25 | $15.25 | $15.25 | $13.98 | 0 |
| 2017-12-29 | $14.75 | $15.33 | $14.75 | $15.25 | $13.98 | 752,880 |
| 2017-12-28 | $14.60 | $15.21 | $14.60 | $14.86 | $13.62 | 856,300 |
| 2017-12-27 | $14.69 | $14.92 | $14.56 | $14.80 | $13.57 | 795,700 |
| 2017-12-26 | $14.36 | $14.69 | $14.04 | $14.64 | $13.42 | 805,900 |
| 2017-12-25 | $15.01 | $15.08 | $14.35 | $14.47 | $13.26 | 746,100 |
| 2017-12-22 | $15.12 | $15.14 | $14.92 | $14.94 | $13.70 | 429,500 |
| 2017-12-21 | $15.17 | $15.35 | $14.96 | $15.04 | $13.79 | 745,600 |
| 2017-12-20 | $15.63 | $15.63 | $15.31 | $15.31 | $14.03 | 334,200 |
| 2017-12-19 | $15.41 | $15.60 | $15.30 | $15.54 | $14.25 | 670,700 |
| 2017-12-18 | $15.23 | $16.20 | $15.23 | $15.42 | $14.14 | 591,300 |
| 2017-12-15 | $15.65 | $15.65 | $15.36 | $15.41 | $14.13 | 583,800 |
| 2017-12-14 | $16.00 | $16.00 | $15.60 | $15.71 | $14.40 | 812,100 |
| 2017-12-13 | $15.50 | $15.55 | $15.30 | $15.47 | $14.18 | 374,100 |
| 2017-12-12 | $15.89 | $15.89 | $15.00 | $15.45 | $14.16 | 591,800 |
| 2017-12-11 | $15.75 | $15.85 | $15.52 | $15.81 | $14.49 | 840,990 |
| 2017-12-08 | $15.21 | $15.70 | $15.21 | $15.60 | $14.30 | 501,400 |
| 2017-12-07 | $15.47 | $15.67 | $15.30 | $15.41 | $14.13 | 549,600 |
| 2017-12-06 | $15.21 | $15.48 | $15.15 | $15.42 | $14.14 | 564,840 |
| 2017-12-05 | $16.51 | $16.51 | $15.11 | $15.29 | $14.02 | 1,147,260 |
| 2017-12-04 | $16.85 | $16.85 | $16.40 | $16.41 | $15.04 | 573,300 |
| 2017-12-01 | $16.63 | $16.80 | $16.42 | $16.74 | $15.35 | 520,010 |
| 2017-11-30 | $16.83 | $16.98 | $16.50 | $16.60 | $15.22 | 764,500 |
| 2017-11-29 | $17.08 | $17.20 | $16.71 | $17.00 | $15.58 | 661,900 |
| 2017-11-28 | $16.88 | $17.11 | $16.88 | $17.06 | $15.64 | 358,920 |
| 2017-11-27 | $17.14 | $17.15 | $16.86 | $16.90 | $15.49 | 376,200 |
| 2017-11-24 | $17.01 | $17.67 | $16.89 | $17.06 | $15.64 | 797,440 |
| 2017-11-23 | $18.03 | $18.30 | $16.83 | $17.31 | $15.87 | 930,100 |
| 2017-11-22 | $17.91 | $18.28 | $17.51 | $18.12 | $16.61 | 1,473,280 |
| 2017-11-21 | $18.49 | $18.52 | $17.80 | $17.88 | $16.39 | 1,895,630 |
| 2017-11-20 | $19.18 | $19.30 | $18.00 | $18.51 | $16.97 | 2,362,510 |
| 2017-11-17 | $19.18 | $20.85 | $19.18 | $19.71 | $18.07 | 3,769,930 |
| 2017-11-16 | $19.18 | $19.25 | $18.90 | $18.95 | $17.37 | 744,790 |
| 2017-11-15 | $19.04 | $19.32 | $19.01 | $19.15 | $17.56 | 742,700 |
| 2017-11-14 | $19.17 | $19.30 | $18.94 | $19.01 | $17.43 | 1,202,330 |
| 2017-11-13 | $19.62 | $19.68 | $19.20 | $19.27 | $17.67 | 1,253,700 |
| 2017-11-10 | $19.78 | $19.78 | $19.55 | $19.59 | $17.96 | 960,450 |
| 2017-11-09 | $19.68 | $19.90 | $19.56 | $19.78 | $18.13 | 638,800 |
| 2017-11-08 | $19.68 | $19.84 | $19.58 | $19.68 | $18.04 | 955,710 |
| 2017-11-07 | $19.91 | $19.91 | $19.56 | $19.73 | $18.09 | 785,100 |
| 2017-11-06 | $19.39 | $19.90 | $19.39 | $19.81 | $18.16 | 783,900 |
| 2017-11-03 | $19.80 | $19.80 | $19.20 | $19.49 | $17.87 | 839,420 |
| 2017-11-02 | $19.76 | $19.98 | $19.50 | $19.52 | $17.89 | 1,125,640 |
| 2017-11-01 | $19.90 | $20.04 | $19.71 | $19.93 | $18.27 | 1,175,300 |
| 2017-10-31 | $19.41 | $20.25 | $19.41 | $20.04 | $18.37 | 1,399,500 |
| 2017-10-30 | $20.65 | $20.94 | $19.55 | $19.60 | $17.97 | 2,173,410 |
| 2017-10-27 | $20.77 | $21.12 | $20.77 | $21.04 | $19.29 | 1,081,130 |
| 2017-10-26 | $21.18 | $21.40 | $20.90 | $20.90 | $19.16 | 2,208,830 |
| 2017-10-25 | $21.21 | $21.64 | $20.68 | $21.45 | $19.66 | 3,341,990 |
| 2017-10-24 | $22.00 | $22.00 | $20.80 | $21.11 | $19.35 | 4,313,330 |
| 2017-10-23 | $21.56 | $22.50 | $20.75 | $22.00 | $20.17 | 5,950,100 |
| 2017-10-20 | $19.07 | $20.73 | $19.07 | $20.62 | $18.90 | 2,402,300 |
| 2017-10-19 | $19.82 | $19.95 | $19.02 | $19.25 | $17.65 | 1,157,780 |
| 2017-10-18 | $19.88 | $20.15 | $19.80 | $19.80 | $18.15 | 594,900 |
| 2017-10-17 | $19.69 | $20.15 | $19.60 | $20.04 | $18.37 | 860,360 |
| 2017-10-16 | $20.48 | $20.58 | $19.71 | $19.73 | $18.09 | 1,247,060 |
| 2017-10-13 | $20.45 | $20.71 | $20.10 | $20.41 | $18.71 | 1,049,400 |
| 2017-10-12 | $20.58 | $20.85 | $20.38 | $20.58 | $18.87 | 662,570 |
| 2017-10-11 | $21.08 | $21.08 | $20.58 | $20.70 | $18.98 | 1,108,000 |
| 2017-10-10 | $20.97 | $21.25 | $20.81 | $21.03 | $19.28 | 1,454,490 |
| 2017-10-09 | $20.57 | $21.17 | $20.57 | $20.97 | $19.22 | 1,355,390 |
| 2017-10-06 | $20.56 | $20.56 | $20.56 | $20.56 | $18.85 | 0 |
| 2017-10-05 | $20.56 | $20.56 | $20.56 | $20.56 | $18.85 | 0 |
| 2017-10-04 | $20.56 | $20.56 | $20.56 | $20.56 | $18.85 | 0 |
| 2017-10-03 | $20.56 | $20.56 | $20.56 | $20.56 | $18.85 | 0 |
| 2017-10-02 | $20.56 | $20.56 | $20.56 | $20.56 | $18.85 | 0 |
| 2017-09-29 | $19.96 | $20.70 | $19.85 | $20.56 | $18.85 | 1,167,680 |
| 2017-09-28 | $20.20 | $20.27 | $19.95 | $19.96 | $18.30 | 837,660 |
| 2017-09-27 | $20.19 | $20.38 | $19.55 | $20.20 | $18.52 | 1,523,780 |
| 2017-09-26 | $20.81 | $20.98 | $19.02 | $19.85 | $18.20 | 2,367,680 |
| 2017-09-25 | $21.10 | $21.36 | $20.90 | $20.92 | $19.18 | 1,077,340 |
| 2017-09-22 | $21.56 | $21.71 | $21.09 | $21.10 | $19.34 | 1,626,310 |
| 2017-09-21 | $21.95 | $22.23 | $21.70 | $21.74 | $19.93 | 1,745,700 |
| 2017-09-20 | $22.25 | $22.48 | $21.93 | $22.06 | $20.22 | 3,252,300 |
| 2017-09-19 | $21.20 | $22.28 | $21.08 | $22.22 | $20.37 | 3,513,500 |
| 2017-09-18 | $21.16 | $21.23 | $20.83 | $21.16 | $19.40 | 1,904,280 |
| 2017-09-15 | $21.06 | $21.59 | $21.06 | $21.24 | $19.47 | 1,767,550 |
| 2017-09-14 | $21.57 | $21.68 | $21.00 | $21.12 | $19.36 | 1,672,300 |
| 2017-09-13 | $21.02 | $21.83 | $21.02 | $21.57 | $19.77 | 1,508,360 |
| 2017-09-12 | $22.25 | $22.25 | $21.19 | $21.37 | $19.59 | 3,629,610 |
| 2017-09-11 | $21.83 | $22.32 | $21.83 | $22.14 | $20.30 | 1,639,660 |
| 2017-09-08 | $22.09 | $22.57 | $21.95 | $22.05 | $20.21 | 2,264,130 |
| 2017-09-07 | $22.00 | $22.85 | $21.91 | $22.29 | $20.43 | 3,692,630 |
| 2017-09-06 | $22.24 | $22.28 | $21.85 | $22.06 | $20.22 | 2,865,870 |
| 2017-09-05 | $22.65 | $22.95 | $22.19 | $22.37 | $20.51 | 4,096,170 |
| 2017-09-04 | $22.74 | $23.26 | $21.91 | $22.95 | $21.04 | 5,558,450 |
| 2017-09-01 | $21.69 | $22.74 | $21.51 | $22.70 | $20.81 | 7,564,760 |
| 2017-08-31 | $20.93 | $21.70 | $20.81 | $21.68 | $19.87 | 4,161,460 |
| 2017-08-30 | $21.07 | $21.31 | $20.77 | $20.86 | $19.12 | 1,878,660 |
| 2017-08-29 | $21.21 | $21.47 | $21.06 | $21.14 | $19.38 | 1,750,160 |
| 2017-08-28 | $21.00 | $21.49 | $20.63 | $21.19 | $19.43 | 2,320,100 |
| 2017-08-25 | $20.63 | $20.99 | $20.60 | $20.80 | $19.07 | 1,697,740 |
| 2017-08-24 | $20.90 | $20.90 | $20.48 | $20.63 | $18.91 | 1,709,280 |
| 2017-08-23 | $21.79 | $21.79 | $20.66 | $20.77 | $19.04 | 3,627,010 |
| 2017-08-22 | $21.47 | $22.00 | $21.43 | $21.65 | $19.85 | 3,130,180 |
| 2017-08-21 | $21.61 | $21.90 | $21.30 | $21.59 | $19.79 | 3,320,780 |
| 2017-08-18 | $21.80 | $21.80 | $21.51 | $21.71 | $19.90 | 2,402,600 |
| 2017-08-17 | $22.19 | $22.27 | $21.51 | $21.96 | $20.13 | 4,921,060 |
| 2017-08-16 | $22.65 | $22.65 | $22.01 | $22.28 | $20.42 | 4,919,940 |
| 2017-08-15 | $22.51 | $23.73 | $21.79 | $22.96 | $21.05 | 10,885,530 |
| 2017-08-14 | $20.50 | $22.51 | $20.46 | $22.51 | $20.64 | 8,796,220 |
| 2017-08-11 | $19.80 | $21.50 | $19.50 | $20.46 | $18.76 | 8,150,480 |
| 2017-08-10 | $19.30 | $19.96 | $19.29 | $19.64 | $18.00 | 3,136,560 |
| 2017-08-09 | $18.91 | $19.40 | $18.75 | $19.39 | $17.78 | 2,640,290 |
| 2017-08-08 | $18.62 | $18.83 | $18.46 | $18.81 | $17.24 | 1,230,730 |
| 2017-08-07 | $18.46 | $18.63 | $18.30 | $18.60 | $17.05 | 894,400 |
| 2017-08-04 | $18.62 | $18.68 | $18.31 | $18.46 | $16.92 | 1,181,800 |
| 2017-08-03 | $18.25 | $18.69 | $18.25 | $18.47 | $16.93 | 871,300 |
| 2017-08-02 | $18.79 | $18.79 | $18.29 | $18.30 | $16.78 | 1,095,660 |
| 2017-08-01 | $18.88 | $18.88 | $18.60 | $18.79 | $17.23 | 991,350 |
| 2017-07-31 | $19.12 | $19.12 | $18.72 | $18.78 | $17.22 | 1,103,600 |
| 2017-07-28 | $19.27 | $19.27 | $19.01 | $19.02 | $17.44 | 1,427,300 |
| 2017-07-27 | $18.75 | $19.20 | $18.75 | $19.11 | $17.52 | 1,308,770 |
| 2017-07-26 | $19.00 | $19.15 | $18.70 | $18.75 | $17.19 | 826,480 |
| 2017-07-25 | $18.82 | $19.05 | $18.63 | $18.88 | $17.31 | 1,145,600 |
| 2017-07-24 | $18.84 | $18.84 | $18.44 | $18.78 | $17.22 | 1,444,530 |
| 2017-07-21 | $18.74 | $19.10 | $18.62 | $18.75 | $17.19 | 1,171,250 |
| 2017-07-20 | $18.14 | $19.16 | $18.14 | $18.74 | $17.18 | 1,634,510 |
| 2017-07-19 | $18.45 | $18.75 | $18.13 | $18.65 | $17.10 | 1,795,810 |
| 2017-07-18 | $19.00 | $19.06 | $17.88 | $18.63 | $17.08 | 4,733,060 |
| 2017-07-17 | $21.77 | $21.85 | $19.62 | $19.62 | $17.99 | 3,999,100 |
| 2017-07-14 | $22.04 | $22.15 | $21.61 | $21.80 | $19.98 | 853,580 |
| 2017-07-13 | $21.72 | $22.20 | $21.47 | $22.02 | $20.19 | 1,246,580 |
| 2017-07-12 | $21.81 | $21.81 | $21.31 | $21.67 | $19.87 | 1,280,980 |
| 2017-07-11 | $22.30 | $22.30 | $21.61 | $21.80 | $19.98 | 1,388,200 |
| 2017-07-10 | $22.43 | $22.71 | $22.13 | $22.22 | $20.37 | 1,347,570 |
| 2017-07-07 | $22.81 | $22.86 | $22.34 | $22.42 | $20.55 | 1,565,950 |
| 2017-07-06 | $23.10 | $23.14 | $22.43 | $22.70 | $20.81 | 2,438,310 |
| 2017-07-05 | $23.05 | $23.15 | $22.84 | $23.07 | $21.15 | 1,175,180 |
| 2017-07-04 | $22.76 | $23.14 | $22.59 | $22.99 | $21.08 | 2,741,660 |
| 2017-07-03 | $22.58 | $22.76 | $22.39 | $22.58 | $20.70 | 1,340,810 |
| 2017-06-30 | $22.44 | $22.75 | $22.01 | $22.34 | $20.48 | 1,337,540 |
| 2017-06-29 | $22.76 | $22.93 | $22.22 | $22.35 | $20.49 | 1,871,980 |
| 2017-06-28 | $23.00 | $23.18 | $22.63 | $22.76 | $20.86 | 1,134,620 |
| 2017-06-27 | $23.22 | $23.58 | $22.80 | $23.11 | $21.19 | 1,933,900 |
| 2017-06-26 | $22.70 | $23.48 | $22.59 | $23.19 | $21.26 | 2,193,990 |
| 2017-06-23 | $24.16 | $24.48 | $22.00 | $22.88 | $20.97 | 4,980,300 |
| 2017-06-22 | $25.16 | $25.16 | $24.24 | $24.38 | $22.35 | 2,293,920 |
| 2017-06-21 | $24.76 | $25.08 | $24.68 | $24.79 | $22.73 | 1,899,550 |
| 2017-06-20 | $25.81 | $25.99 | $24.60 | $25.07 | $22.98 | 3,880,970 |
| 2017-06-19 | $25.61 | $25.86 | $25.32 | $25.81 | $23.66 | 406,560 |
| 2017-06-16 | $25.56 | $25.94 | $25.40 | $25.53 | $23.40 | 595,230 |
| 2017-06-15 | $25.07 | $25.75 | $24.92 | $25.48 | $23.36 | 682,070 |
| 2017-06-14 | $24.95 | $25.36 | $24.90 | $25.02 | $22.94 | 632,220 |
| 2017-06-13 | $24.24 | $25.21 | $24.16 | $24.94 | $22.86 | 1,132,680 |
| 2017-06-12 | $27.18 | $27.18 | $24.45 | $24.61 | $22.56 | 1,856,850 |
| 2017-06-09 | $27.63 | $27.66 | $26.55 | $26.77 | $24.54 | 748,970 |
| 2017-06-08 | $27.74 | $27.86 | $27.50 | $27.54 | $25.25 | 607,770 |
| 2017-06-07 | $27.56 | $27.95 | $27.36 | $27.81 | $25.49 | 744,170 |
| 2017-06-06 | $27.00 | $27.65 | $27.00 | $27.28 | $25.01 | 576,890 |
| 2017-06-05 | $26.88 | $27.66 | $26.55 | $27.30 | $25.03 | 746,090 |
| 2017-06-02 | $26.53 | $27.13 | $25.00 | $26.76 | $24.53 | 1,723,030 |
| 2017-06-01 | $28.00 | $28.00 | $26.76 | $26.86 | $24.62 | 1,370,940 |
| 2017-05-31 | $30.15 | $30.18 | $26.69 | $28.72 | $26.33 | 3,798,710 |
| 2017-05-30 | $29.65 | $29.65 | $29.65 | $29.65 | $27.18 | 0 |
| 2017-05-29 | $29.65 | $29.65 | $29.65 | $29.65 | $27.18 | 0 |
| 2017-05-26 | $28.00 | $29.74 | $28.00 | $29.65 | $27.18 | 4,807,960 |
| 2017-05-25 | $30.70 | $30.70 | $27.64 | $27.80 | $25.48 | 5,126,400 |
| 2017-05-24 | $33.99 | $33.99 | $30.71 | $30.71 | $28.15 | 4,516,160 |
| 2017-05-23 | $35.27 | $35.27 | $33.95 | $34.12 | $31.28 | 1,212,600 |
| 2017-05-22 | $35.45 | $35.45 | $34.32 | $34.94 | $32.03 | 1,614,070 |
| 2017-05-19 | $34.83 | $35.00 | $34.22 | $34.68 | $31.79 | 662,900 |
| 2017-05-18 | $35.18 | $36.00 | $34.99 | $35.10 | $32.18 | 1,263,290 |
| 2017-05-17 | $34.85 | $35.40 | $34.68 | $35.38 | $32.24 | 1,058,560 |
| 2017-05-16 | $34.51 | $35.00 | $34.42 | $34.92 | $31.82 | 856,860 |
| 2017-05-15 | $35.20 | $35.51 | $34.76 | $34.85 | $31.76 | 1,010,060 |
| 2017-05-12 | $34.88 | $35.45 | $34.82 | $35.22 | $32.09 | 1,065,430 |
| 2017-05-11 | $34.50 | $35.17 | $33.98 | $35.11 | $31.99 | 1,034,880 |
| 2017-05-10 | $34.69 | $36.22 | $34.20 | $34.99 | $31.89 | 1,759,360 |
| 2017-05-09 | $34.92 | $34.92 | $32.70 | $34.69 | $31.61 | 2,398,530 |
| 2017-05-08 | $35.36 | $35.80 | $34.60 | $34.95 | $31.85 | 1,044,520 |
| 2017-05-05 | $35.44 | $36.40 | $35.40 | $35.61 | $32.45 | 1,779,720 |
| 2017-05-04 | $34.48 | $35.83 | $33.81 | $35.62 | $32.46 | 2,255,470 |
| 2017-05-03 | $35.31 | $35.45 | $32.65 | $34.29 | $31.25 | 4,225,980 |
| 2017-05-02 | $35.22 | $36.07 | $35.22 | $35.46 | $32.31 | 1,630,500 |
| 2017-05-01 | $35.11 | $35.11 | $35.11 | $35.11 | $31.99 | 0 |
| 2017-04-28 | $34.49 | $35.53 | $33.50 | $35.11 | $31.99 | 1,604,430 |
| 2017-04-27 | $33.78 | $34.25 | $32.90 | $34.06 | $31.04 | 822,250 |
| 2017-04-26 | $34.36 | $34.60 | $33.60 | $33.78 | $30.78 | 940,950 |
| 2017-04-25 | $34.28 | $34.60 | $34.00 | $34.36 | $31.31 | 1,110,550 |
| 2017-04-24 | $34.38 | $34.80 | $33.65 | $34.20 | $31.17 | 1,626,860 |
| 2017-04-21 | $33.64 | $34.38 | $33.52 | $34.16 | $31.13 | 1,821,300 |
| 2017-04-20 | $33.24 | $33.94 | $32.20 | $33.64 | $30.65 | 1,456,850 |
| 2017-04-19 | $32.30 | $33.20 | $31.68 | $32.87 | $29.95 | 1,398,390 |
| 2017-04-18 | $32.41 | $33.57 | $32.20 | $32.67 | $29.77 | 2,680,600 |
| 2017-04-17 | $34.95 | $35.06 | $31.38 | $32.44 | $29.56 | 3,186,070 |
| 2017-04-14 | $35.58 | $35.68 | $34.28 | $34.87 | $31.78 | 1,668,890 |
| 2017-04-13 | $35.48 | $35.78 | $34.70 | $35.30 | $32.17 | 1,178,010 |
| 2017-04-12 | $35.83 | $36.26 | $35.40 | $35.48 | $32.33 | 1,601,530 |
| 2017-04-11 | $35.69 | $35.95 | $35.20 | $35.81 | $32.63 | 1,644,100 |
| 2017-04-10 | $35.79 | $36.03 | $35.16 | $35.83 | $32.65 | 3,209,830 |
| 2017-04-07 | $35.45 | $35.97 | $34.70 | $35.70 | $32.53 | 3,481,080 |
| 2017-04-06 | $35.20 | $35.88 | $34.82 | $35.49 | $32.34 | 3,057,780 |
| 2017-04-05 | $32.67 | $35.60 | $32.67 | $35.13 | $32.01 | 5,060,660 |
| 2017-04-04 | $32.70 | $32.70 | $32.70 | $32.70 | $29.80 | 0 |
| 2017-04-03 | $32.70 | $32.70 | $32.70 | $32.70 | $29.80 | 0 |
| 2017-03-31 | $32.57 | $32.92 | $32.50 | $32.70 | $29.80 | 913,090 |
| 2017-03-30 | $33.25 | $33.65 | $31.72 | $32.53 | $29.64 | 2,504,900 |
| 2017-03-29 | $33.99 | $33.99 | $33.31 | $33.57 | $30.59 | 754,580 |
| 2017-03-28 | $33.31 | $33.98 | $33.20 | $33.85 | $30.85 | 1,489,980 |
| 2017-03-27 | $32.61 | $33.92 | $32.61 | $33.35 | $30.39 | 2,339,570 |
| 2017-03-24 | $32.60 | $32.80 | $32.31 | $32.62 | $29.73 | 730,850 |
| 2017-03-23 | $32.38 | $32.78 | $32.23 | $32.55 | $29.66 | 1,230,220 |
| 2017-03-22 | $32.54 | $32.54 | $31.83 | $32.38 | $29.51 | 2,066,490 |
| 2017-03-21 | $33.65 | $33.65 | $32.28 | $32.54 | $29.65 | 3,298,880 |
| 2017-03-20 | $35.00 | $35.25 | $33.21 | $33.42 | $30.45 | 5,034,000 |
| 2017-03-17 | $34.61 | $36.44 | $34.61 | $35.31 | $32.18 | 3,110,570 |
| 2017-03-16 | $34.02 | $34.73 | $34.02 | $34.50 | $31.44 | 1,083,200 |
| 2017-03-15 | $34.78 | $35.12 | $34.37 | $34.47 | $31.41 | 1,362,500 |
| 2017-03-14 | $33.67 | $34.95 | $33.67 | $34.93 | $31.83 | 2,507,830 |
| 2017-03-13 | $33.81 | $34.39 | $33.77 | $33.81 | $30.81 | 1,481,800 |
| 2017-03-10 | $34.12 | $34.30 | $33.77 | $33.97 | $30.96 | 881,130 |
| 2017-03-09 | $34.70 | $34.70 | $33.88 | $33.92 | $30.91 | 1,407,390 |
| 2017-03-08 | $34.60 | $34.95 | $34.30 | $34.52 | $31.46 | 2,232,540 |
| 2017-03-07 | $33.10 | $35.31 | $33.00 | $34.58 | $31.51 | 4,839,560 |
| 2017-03-06 | $33.01 | $33.32 | $33.00 | $33.11 | $30.17 | 1,193,700 |
| 2017-03-03 | $33.08 | $33.31 | $32.72 | $33.06 | $30.13 | 827,940 |
| 2017-03-02 | $32.88 | $33.46 | $32.88 | $33.08 | $30.14 | 1,783,730 |
| 2017-03-01 | $33.11 | $33.49 | $32.91 | $33.20 | $30.25 | 1,733,380 |
| 2017-02-28 | $33.84 | $33.84 | $33.00 | $33.20 | $30.25 | 1,673,200 |
| 2017-02-27 | $33.03 | $33.80 | $33.03 | $33.56 | $30.58 | 3,744,280 |
| 2017-02-24 | $33.52 | $33.88 | $32.67 | $32.80 | $29.89 | 2,063,810 |
| 2017-02-23 | $33.00 | $34.21 | $33.00 | $33.56 | $30.58 | 1,216,010 |
| 2017-02-22 | $34.00 | $34.10 | $32.78 | $33.17 | $30.23 | 1,846,820 |
| 2017-02-21 | $34.10 | $34.50 | $33.57 | $33.88 | $30.87 | 1,261,500 |
| 2017-02-20 | $34.50 | $34.73 | $33.33 | $33.80 | $30.80 | 1,364,710 |
| 2017-02-17 | $34.59 | $34.98 | $34.12 | $34.52 | $31.46 | 1,135,240 |
| 2017-02-16 | $34.65 | $34.92 | $34.20 | $34.49 | $31.43 | 1,883,000 |
| 2017-02-15 | $34.62 | $35.20 | $34.50 | $34.87 | $31.78 | 2,387,420 |
| 2017-02-14 | $34.00 | $35.03 | $33.66 | $34.74 | $31.66 | 2,243,820 |
| 2017-02-13 | $33.10 | $34.40 | $32.59 | $34.07 | $31.05 | 2,963,740 |
| 2017-02-10 | $33.43 | $34.00 | $32.83 | $33.12 | $30.18 | 1,895,670 |
| 2017-02-09 | $35.52 | $35.52 | $33.32 | $33.45 | $30.48 | 4,037,000 |
| 2017-02-08 | $31.72 | $33.94 | $31.48 | $33.59 | $30.61 | 3,433,540 |
| 2017-02-07 | $31.04 | $31.75 | $30.82 | $31.72 | $28.91 | 1,319,430 |
| 2017-02-06 | $30.80 | $31.28 | $30.52 | $31.04 | $28.29 | 1,176,990 |
| 2017-02-03 | $31.69 | $31.95 | $30.08 | $30.88 | $28.14 | 1,901,140 |
| 2017-02-02 | $31.60 | $31.60 | $31.60 | $31.60 | $28.80 | 0 |
| 2017-02-01 | $31.60 | $31.60 | $31.60 | $31.60 | $28.80 | 0 |
| 2017-01-31 | $31.60 | $31.60 | $31.60 | $31.60 | $28.80 | 0 |
| 2017-01-30 | $31.60 | $31.60 | $31.60 | $31.60 | $28.80 | 0 |
| 2017-01-27 | $31.60 | $31.60 | $31.60 | $31.60 | $28.80 | 0 |
| 2017-01-26 | $31.90 | $31.93 | $31.41 | $31.60 | $28.80 | 481,900 |
| 2017-01-25 | $31.94 | $32.20 | $31.19 | $31.99 | $29.15 | 943,060 |
| 2017-01-24 | $32.14 | $32.24 | $31.50 | $31.95 | $29.11 | 804,700 |
| 2017-01-23 | $31.98 | $32.56 | $31.70 | $31.87 | $29.04 | 1,177,100 |
| 2017-01-20 | $30.73 | $32.00 | $30.26 | $31.79 | $28.97 | 1,190,800 |
| 2017-01-19 | $31.33 | $31.46 | $30.60 | $30.73 | $28.00 | 1,028,900 |
| 2017-01-18 | $31.90 | $32.39 | $31.08 | $31.33 | $28.55 | 1,693,590 |
| 2017-01-17 | $31.96 | $31.96 | $31.06 | $31.87 | $29.04 | 1,519,830 |
| 2017-01-16 | $32.50 | $32.98 | $30.20 | $31.35 | $28.57 | 2,774,870 |
| 2017-01-13 | $32.34 | $33.64 | $32.01 | $32.98 | $30.05 | 3,068,610 |
| 2017-01-12 | $32.80 | $32.83 | $31.93 | $32.22 | $29.36 | 1,815,040 |
| 2017-01-11 | $32.55 | $34.50 | $32.24 | $32.86 | $29.94 | 2,982,740 |
| 2017-01-10 | $31.92 | $33.27 | $31.92 | $32.82 | $29.91 | 2,177,990 |
| 2017-01-09 | $32.44 | $32.44 | $31.50 | $31.93 | $29.10 | 2,417,470 |
| 2017-01-06 | $32.50 | $33.08 | $32.32 | $32.49 | $29.61 | 1,980,590 |
| 2017-01-05 | $32.80 | $33.67 | $32.26 | $32.65 | $29.75 | 3,862,500 |
| 2017-01-04 | $31.40 | $32.96 | $31.26 | $32.79 | $29.88 | 4,955,100 |
| 2017-01-03 | $30.21 | $31.77 | $29.98 | $31.49 | $28.70 | 4,284,910 |
| 2017-01-02 | $30.28 | $30.28 | $30.28 | $30.28 | $27.59 | 0 |
| 2016-12-30 | $29.57 | $31.25 | $29.57 | $30.28 | $27.59 | 3,013,440 |
| 2016-12-29 | $30.51 | $30.85 | $29.42 | $29.71 | $27.07 | 1,800,930 |
| 2016-12-28 | $30.85 | $31.50 | $30.28 | $30.34 | $27.65 | 2,383,850 |
| 2016-12-27 | $30.28 | $31.36 | $29.91 | $30.85 | $28.11 | 4,199,250 |
| 2016-12-26 | $28.58 | $30.19 | $28.58 | $30.02 | $27.36 | 3,615,680 |
| 2016-12-23 | $28.95 | $29.29 | $28.61 | $28.81 | $26.25 | 2,012,810 |
| 2016-12-22 | $27.98 | $29.12 | $27.65 | $29.04 | $26.46 | 2,307,170 |
| 2016-12-21 | $28.66 | $28.98 | $27.72 | $27.96 | $25.48 | 1,737,000 |
| 2016-12-20 | $28.48 | $28.74 | $28.21 | $28.65 | $26.11 | 993,840 |
| 2016-12-19 | $28.85 | $29.37 | $28.19 | $28.22 | $25.72 | 1,729,720 |
| 2016-12-16 | $27.62 | $28.64 | $27.62 | $28.59 | $26.05 | 1,373,530 |
| 2016-12-15 | $27.00 | $27.96 | $26.85 | $27.67 | $25.21 | 1,585,210 |
| 2016-12-14 | $27.29 | $27.37 | $26.68 | $27.05 | $24.65 | 912,200 |
| 2016-12-13 | $26.55 | $27.39 | $26.55 | $27.29 | $24.87 | 1,826,380 |
| 2016-12-12 | $28.34 | $28.34 | $26.88 | $26.92 | $24.53 | 2,462,400 |
| 2016-12-09 | $29.15 | $29.33 | $28.23 | $28.40 | $25.88 | 1,709,810 |
| 2016-12-08 | $29.39 | $29.82 | $29.02 | $29.09 | $26.51 | 1,677,150 |
| 2016-12-07 | $28.88 | $29.68 | $28.45 | $29.41 | $26.80 | 3,149,450 |
| 2016-12-06 | $28.58 | $29.03 | $28.23 | $28.99 | $26.42 | 4,080,800 |
| 2016-12-05 | $26.72 | $28.38 | $26.32 | $28.17 | $25.67 | 2,749,880 |
| 2016-12-02 | $28.20 | $28.45 | $26.78 | $27.35 | $24.92 | 4,029,460 |
| 2016-12-01 | $28.11 | $28.58 | $28.10 | $28.26 | $25.75 | 2,312,320 |
| 2016-11-30 | $28.15 | $28.17 | $27.70 | $28.12 | $25.62 | 1,368,160 |
| 2016-11-29 | $28.05 | $28.42 | $27.88 | $28.01 | $25.52 | 1,771,280 |
| 2016-11-28 | $28.05 | $28.50 | $27.63 | $28.13 | $25.63 | 1,775,320 |
| 2016-11-25 | $27.68 | $28.09 | $27.28 | $27.99 | $25.51 | 2,440,660 |
| 2016-11-24 | $28.32 | $28.36 | $27.60 | $27.67 | $25.21 | 1,761,560 |
| 2016-11-23 | $28.88 | $29.06 | $28.12 | $28.17 | $25.67 | 2,579,880 |
| 2016-11-22 | $28.60 | $29.18 | $28.51 | $28.80 | $26.24 | 2,635,500 |
| 2016-11-21 | $28.30 | $28.86 | $28.30 | $28.57 | $26.03 | 2,635,030 |
| 2016-11-18 | $29.12 | $29.14 | $28.01 | $28.77 | $26.22 | 3,180,440 |
| 2016-11-17 | $28.90 | $29.38 | $28.61 | $29.18 | $26.59 | 2,644,560 |
| 2016-11-16 | $28.58 | $29.09 | $28.30 | $29.04 | $26.46 | 2,850,220 |
| 2016-11-15 | $28.76 | $29.19 | $28.29 | $28.63 | $26.09 | 1,787,770 |
| 2016-11-14 | $29.15 | $29.44 | $28.15 | $28.86 | $26.30 | 2,713,650 |
| 2016-11-11 | $29.08 | $29.30 | $28.72 | $29.15 | $26.56 | 1,932,680 |
| 2016-11-10 | $28.93 | $29.50 | $28.62 | $29.16 | $26.57 | 1,848,160 |
| 2016-11-09 | $29.02 | $29.02 | $28.46 | $28.59 | $26.05 | 1,876,700 |
| 2016-11-08 | $29.08 | $29.25 | $28.75 | $28.95 | $26.38 | 2,035,590 |
| 2016-11-07 | $28.90 | $29.55 | $28.56 | $29.19 | $26.60 | 2,416,190 |
| 2016-11-04 | $30.48 | $30.57 | $28.80 | $29.24 | $26.65 | 5,691,860 |
| 2016-11-03 | $29.50 | $30.58 | $29.48 | $30.50 | $27.79 | 4,121,380 |
| 2016-11-02 | $29.80 | $30.18 | $29.52 | $29.72 | $27.08 | 2,385,380 |
| 2016-11-01 | $29.88 | $30.74 | $29.70 | $30.05 | $27.38 | 2,592,650 |
| 2016-10-31 | $30.00 | $30.30 | $29.16 | $30.14 | $27.47 | 0 |
| 2016-10-28 | $28.45 | $31.20 | $28.45 | $30.30 | $27.61 | 6,508,500 |
| 2016-10-27 | $28.86 | $29.45 | $28.01 | $28.38 | $25.86 | 3,467,070 |
| 2016-10-26 | $29.51 | $29.75 | $28.72 | $29.23 | $26.64 | 3,479,450 |
| 2016-10-25 | $29.30 | $30.20 | $28.77 | $29.51 | $26.89 | 4,281,310 |
| 2016-10-24 | $28.94 | $30.20 | $28.94 | $29.43 | $26.82 | 5,311,620 |
| 2016-10-21 | $30.00 | $30.30 | $28.18 | $28.80 | $26.24 | 6,105,010 |
| 2016-10-20 | $27.49 | $29.20 | $27.25 | $28.92 | $26.35 | 6,764,060 |
| 2016-10-19 | $26.93 | $27.87 | $26.83 | $27.42 | $24.99 | 7,276,690 |
| 2016-10-18 | $26.21 | $27.14 | $26.11 | $26.96 | $24.57 | 4,929,790 |
| 2016-10-17 | $27.74 | $27.95 | $26.25 | $26.34 | $24.00 | 3,592,870 |
| 2016-10-14 | $27.27 | $27.79 | $27.10 | $27.64 | $25.19 | 2,386,270 |
| 2016-10-13 | $27.68 | $28.50 | $27.20 | $27.34 | $24.91 | 5,168,170 |
| 2016-10-12 | $25.97 | $27.99 | $25.90 | $27.67 | $25.21 | 5,862,100 |
| 2016-10-11 | $26.17 | $26.25 | $25.87 | $26.00 | $23.69 | 1,198,530 |
| 2016-10-10 | $25.43 | $26.20 | $25.43 | $26.17 | $23.85 | 1,801,350 |
| 2016-10-07 | $25.67 | $25.67 | $25.67 | $25.67 | $23.39 | 0 |
| 2016-10-06 | $25.67 | $25.67 | $25.67 | $25.67 | $23.39 | 0 |
| 2016-10-05 | $25.67 | $25.67 | $25.67 | $25.67 | $23.39 | 0 |
| 2016-10-04 | $25.67 | $25.67 | $25.67 | $25.67 | $23.39 | 0 |
| 2016-10-03 | $25.67 | $25.67 | $25.67 | $25.67 | $23.39 | 0 |
| 2016-09-30 | $25.38 | $25.85 | $25.21 | $25.67 | $23.39 | 1,419,430 |
| 2016-09-29 | $24.65 | $25.63 | $24.65 | $25.39 | $23.14 | 2,522,620 |
| 2016-09-28 | $24.65 | $25.00 | $24.58 | $24.63 | $22.44 | 893,690 |
| 2016-09-27 | $24.61 | $24.90 | $24.11 | $24.84 | $22.64 | 1,865,240 |
| 2016-09-26 | $26.25 | $26.27 | $24.41 | $24.75 | $22.55 | 2,613,330 |
| 2016-09-23 | $25.97 | $26.25 | $25.86 | $26.09 | $23.77 | 1,142,420 |
| 2016-09-22 | $26.58 | $26.69 | $25.97 | $26.02 | $23.71 | 1,995,100 |
| 2016-09-21 | $26.08 | $26.27 | $25.88 | $26.19 | $23.87 | 1,248,010 |
| 2016-09-20 | $26.49 | $26.50 | $26.05 | $26.11 | $23.79 | 1,936,960 |
| 2016-09-19 | $25.20 | $27.00 | $25.18 | $26.49 | $24.14 | 5,433,770 |
| 2016-09-16 | $25.04 | $25.04 | $25.04 | $25.04 | $22.82 | 0 |
| 2016-09-15 | $25.04 | $25.04 | $25.04 | $25.04 | $22.82 | 0 |
| 2016-09-14 | $25.36 | $25.39 | $24.93 | $25.04 | $22.82 | 2,061,000 |
| 2016-09-13 | $25.31 | $25.73 | $24.94 | $25.58 | $23.31 | 2,490,040 |
| 2016-09-12 | $26.10 | $26.20 | $25.24 | $25.29 | $23.05 | 2,876,220 |
| 2016-09-09 | $26.90 | $27.06 | $26.47 | $26.65 | $24.29 | 3,761,500 |
| 2016-09-08 | $27.42 | $27.57 | $26.85 | $27.06 | $24.66 | 4,253,090 |
| 2016-09-07 | $26.80 | $27.70 | $26.45 | $27.64 | $25.19 | 6,547,470 |
| 2016-09-06 | $26.61 | $27.19 | $26.16 | $26.98 | $24.59 | 5,127,040 |
| 2016-09-05 | $25.79 | $27.49 | $25.38 | $26.93 | $24.54 | 10,101,370 |
| 2016-09-02 | $25.01 | $25.98 | $24.98 | $25.71 | $23.43 | 4,969,570 |
| 2016-09-01 | $24.97 | $25.92 | $24.82 | $25.08 | $22.85 | 4,588,990 |
| 2016-08-31 | $24.95 | $25.13 | $24.68 | $24.86 | $22.65 | 1,520,150 |
| 2016-08-30 | $25.26 | $25.35 | $24.86 | $24.97 | $22.75 | 1,862,640 |
| 2016-08-29 | $24.45 | $25.30 | $24.34 | $25.28 | $23.04 | 2,896,220 |
| 2016-08-26 | $24.39 | $24.90 | $24.24 | $24.52 | $22.34 | 2,302,130 |
| 2016-08-25 | $24.19 | $24.53 | $23.64 | $24.38 | $22.22 | 2,492,800 |
| 2016-08-24 | $24.11 | $24.46 | $23.95 | $24.28 | $22.13 | 1,464,370 |
| 2016-08-23 | $23.95 | $24.24 | $23.81 | $24.12 | $21.98 | 2,244,590 |
| 2016-08-22 | $24.35 | $24.48 | $23.80 | $23.82 | $21.71 | 1,548,700 |
| 2016-08-19 | $24.21 | $24.50 | $23.96 | $24.34 | $22.18 | 2,254,160 |
| 2016-08-18 | $24.15 | $24.48 | $23.90 | $24.08 | $21.94 | 2,030,520 |
| 2016-08-17 | $24.20 | $24.28 | $23.80 | $24.12 | $21.98 | 1,617,690 |
| 2016-08-16 | $24.02 | $24.47 | $23.86 | $24.12 | $21.98 | 2,088,130 |
| 2016-08-15 | $23.20 | $24.30 | $22.85 | $24.02 | $21.89 | 3,424,980 |
| 2016-08-12 | $23.13 | $23.27 | $22.70 | $23.13 | $21.08 | 1,332,030 |
| 2016-08-11 | $23.81 | $23.90 | $23.00 | $23.02 | $20.98 | 1,664,200 |
| 2016-08-10 | $23.90 | $24.14 | $23.70 | $23.81 | $21.70 | 1,555,240 |
| 2016-08-09 | $23.76 | $23.96 | $23.58 | $23.84 | $21.72 | 1,386,410 |
| 2016-08-08 | $23.26 | $23.79 | $23.11 | $23.78 | $21.67 | 1,396,510 |
| 2016-08-05 | $23.44 | $23.63 | $23.10 | $23.23 | $21.17 | 1,073,600 |
| 2016-08-04 | $23.19 | $23.49 | $23.13 | $23.45 | $21.37 | 1,356,730 |
| 2016-08-03 | $23.18 | $23.39 | $23.01 | $23.19 | $21.13 | 1,323,610 |
| 2016-08-02 | $22.99 | $23.29 | $22.86 | $23.24 | $21.18 | 1,453,100 |
| 2016-08-01 | $23.52 | $23.52 | $22.50 | $22.82 | $20.79 | 2,287,570 |
| 2016-07-29 | $24.23 | $24.36 | $23.40 | $23.48 | $21.40 | 2,342,620 |
| 2016-07-28 | $24.85 | $25.20 | $23.60 | $24.20 | $22.05 | 2,717,150 |
| 2016-07-27 | $26.41 | $26.60 | $24.31 | $24.78 | $22.58 | 4,429,390 |
| 2016-07-26 | $25.99 | $26.62 | $25.72 | $26.53 | $24.18 | 2,444,400 |
| 2016-07-25 | $26.30 | $26.30 | $25.68 | $25.88 | $23.58 | 3,576,180 |
| 2016-07-22 | $26.43 | $26.95 | $26.31 | $26.49 | $24.14 | 3,748,830 |
| 2016-07-21 | $26.50 | $26.96 | $26.36 | $26.49 | $24.14 | 3,925,660 |
| 2016-07-20 | $25.67 | $26.98 | $25.67 | $26.70 | $24.33 | 6,745,220 |
| 2016-07-19 | $25.47 | $25.79 | $25.26 | $25.66 | $23.38 | 2,000,460 |
| 2016-07-18 | $25.40 | $25.75 | $25.24 | $25.34 | $23.09 | 2,966,300 |
| 2016-07-15 | $25.80 | $25.98 | $25.37 | $25.55 | $23.28 | 2,626,060 |
| 2016-07-14 | $26.15 | $26.25 | $25.51 | $25.67 | $23.39 | 2,813,500 |
| 2016-07-13 | $25.74 | $26.39 | $25.74 | $26.06 | $23.75 | 3,014,130 |
| 2016-07-12 | $25.52 | $25.86 | $24.96 | $25.72 | $23.44 | 3,167,620 |
| 2016-07-11 | $26.47 | $26.47 | $25.40 | $25.47 | $23.21 | 3,894,760 |
| 2016-07-08 | $26.65 | $27.00 | $25.78 | $26.49 | $24.14 | 4,625,640 |
| 2016-07-07 | $26.91 | $27.25 | $26.35 | $26.53 | $24.18 | 5,302,070 |
| 2016-07-06 | $25.99 | $27.20 | $25.80 | $27.16 | $24.75 | 6,884,290 |
| 2016-07-05 | $26.20 | $26.50 | $25.37 | $26.14 | $23.82 | 6,544,460 |
| 2016-07-04 | $24.90 | $26.45 | $24.65 | $25.94 | $23.64 | 8,008,510 |
| 2016-07-01 | $24.90 | $25.70 | $24.77 | $25.09 | $22.86 | 6,351,890 |
| 2016-06-30 | $24.57 | $24.95 | $24.21 | $24.83 | $22.63 | 4,735,730 |
| 2016-06-29 | $24.30 | $24.95 | $24.17 | $24.62 | $22.44 | 4,920,800 |
| 2016-06-28 | $23.75 | $24.29 | $23.58 | $24.15 | $22.01 | 3,631,660 |
| 2016-06-27 | $22.85 | $24.10 | $22.83 | $23.85 | $21.73 | 2,979,500 |
| 2016-06-24 | $23.91 | $24.15 | $22.11 | $23.34 | $21.27 | 4,708,470 |
| 2016-06-23 | $24.35 | $24.82 | $23.80 | $23.94 | $21.82 | 3,094,340 |
| 2016-06-22 | $24.32 | $24.46 | $24.02 | $24.37 | $22.21 | 2,603,150 |
| 2016-06-21 | $24.48 | $24.77 | $24.06 | $24.24 | $22.09 | 3,556,310 |
| 2016-06-20 | $23.50 | $24.58 | $23.13 | $24.50 | $22.33 | 3,764,120 |
| 2016-06-17 | $23.16 | $23.71 | $23.16 | $23.55 | $21.46 | 3,129,110 |
| 2016-06-16 | $23.18 | $23.41 | $22.94 | $23.04 | $21.00 | 2,870,090 |
| 2016-06-15 | $22.12 | $23.58 | $21.99 | $23.32 | $21.25 | 4,318,340 |
| 2016-06-14 | $21.98 | $22.63 | $21.98 | $22.40 | $20.41 | 2,294,340 |
| 2016-06-13 | $23.96 | $23.96 | $22.16 | $22.29 | $20.31 | 5,846,540 |
| 2016-06-10 | $24.62 | $24.62 | $24.62 | $24.62 | $22.44 | 0 |
| 2016-06-09 | $24.62 | $24.62 | $24.62 | $24.62 | $22.44 | 0 |
| 2016-06-08 | $25.30 | $25.69 | $24.60 | $24.62 | $22.44 | 6,192,900 |
| 2016-06-07 | $24.77 | $25.80 | $24.40 | $25.62 | $23.35 | 5,918,590 |
| 2016-06-06 | $25.10 | $25.24 | $24.36 | $24.71 | $22.52 | 4,243,460 |
| 2016-06-03 | $25.59 | $25.67 | $24.80 | $24.91 | $22.70 | 6,307,390 |
| 2016-06-02 | $25.77 | $26.16 | $25.23 | $25.48 | $23.22 | 6,387,750 |
| 2016-06-01 | $25.33 | $25.33 | $25.33 | $25.33 | $23.08 | 0 |
| 2016-05-31 | $24.00 | $25.59 | $23.99 | $25.33 | $23.08 | 7,554,570 |
| 2016-05-30 | $24.30 | $25.65 | $24.23 | $24.31 | $22.15 | 8,687,330 |
| 2016-05-27 | $23.10 | $25.45 | $22.59 | $24.98 | $22.76 | 11,451,940 |
| 2016-05-26 | $23.15 | $24.75 | $23.11 | $23.63 | $21.53 | 5,078,320 |
| 2016-05-25 | $47.01 | $47.50 | $46.02 | $46.62 | $21.09 | 3,330,320 |
| 2016-05-24 | $47.00 | $48.00 | $45.91 | $46.57 | $21.07 | 2,705,970 |
| 2016-05-23 | $44.61 | $47.96 | $44.61 | $47.47 | $21.48 | 3,680,200 |
| 2016-05-20 | $43.01 | $44.49 | $42.92 | $44.43 | $20.10 | 1,538,270 |
| 2016-05-19 | $44.00 | $45.49 | $43.65 | $44.13 | $19.97 | 2,090,240 |
| 2016-05-18 | $45.20 | $45.66 | $41.68 | $43.66 | $19.75 | 2,742,740 |
| 2016-05-17 | $46.30 | $46.79 | $45.50 | $45.87 | $20.75 | 2,220,570 |
| 2016-05-16 | $44.00 | $46.74 | $43.80 | $46.67 | $21.12 | 3,137,600 |
| 2016-05-13 | $42.70 | $44.88 | $42.51 | $44.19 | $19.99 | 2,807,080 |
| 2016-05-12 | $42.50 | $43.46 | $39.87 | $43.41 | $19.64 | 3,481,420 |
| 2016-05-11 | $43.80 | $43.96 | $42.51 | $43.13 | $19.52 | 3,241,030 |
| 2016-05-10 | $43.61 | $44.50 | $42.50 | $43.13 | $19.52 | 2,349,650 |
| 2016-05-09 | $46.70 | $46.70 | $43.20 | $43.64 | $19.75 | 4,373,920 |
| 2016-05-06 | $48.31 | $50.87 | $47.50 | $47.72 | $21.59 | 4,486,480 |
| 2016-05-05 | $45.79 | $48.78 | $45.18 | $48.23 | $21.82 | 3,557,240 |
| 2016-05-04 | $46.12 | $46.33 | $45.55 | $45.87 | $20.75 | 2,429,600 |
| 2016-05-03 | $45.29 | $46.80 | $44.51 | $46.31 | $20.95 | 3,966,030 |
| 2016-05-02 | $45.38 | $45.38 | $45.38 | $45.38 | $20.53 | 0 |
| 2016-04-29 | $42.06 | $46.29 | $42.06 | $45.38 | $20.53 | 4,264,640 |
| 2016-04-28 | $41.88 | $43.25 | $41.66 | $42.86 | $19.39 | 3,570,330 |
| 2016-04-27 | $40.79 | $41.87 | $40.42 | $41.20 | $18.64 | 1,590,940 |
| 2016-04-26 | $40.39 | $40.89 | $39.80 | $40.77 | $18.45 | 1,089,580 |
| 2016-04-25 | $39.20 | $40.78 | $39.01 | $40.43 | $18.29 | 1,404,320 |
| 2016-04-22 | $39.28 | $39.70 | $38.40 | $39.56 | $17.90 | 963,220 |
| 2016-04-21 | $38.93 | $40.12 | $38.42 | $39.12 | $17.70 | 1,674,570 |
| 2016-04-20 | $42.19 | $42.19 | $37.95 | $38.93 | $17.61 | 2,530,050 |
| 2016-04-19 | $41.96 | $42.28 | $41.45 | $41.96 | $18.99 | 1,443,120 |
| 2016-04-18 | $42.40 | $42.81 | $41.43 | $41.60 | $18.82 | 2,882,720 |
| 2016-04-15 | $44.56 | $44.80 | $42.80 | $43.25 | $19.57 | 3,983,110 |
| 2016-04-14 | $42.14 | $43.00 | $41.74 | $42.84 | $19.38 | 2,201,770 |
| 2016-04-13 | $40.80 | $42.35 | $40.60 | $42.01 | $19.01 | 2,781,890 |
| 2016-04-12 | $41.90 | $41.99 | $39.00 | $40.65 | $18.39 | 3,339,680 |
| 2016-04-11 | $42.39 | $43.00 | $42.01 | $42.16 | $19.08 | 2,615,560 |
| 2016-04-08 | $40.20 | $41.99 | $40.20 | $41.63 | $18.84 | 2,536,560 |
| 2016-04-07 | $42.80 | $43.50 | $40.85 | $40.93 | $18.52 | 3,326,160 |
| 2016-04-06 | $40.12 | $42.88 | $39.67 | $42.54 | $19.25 | 3,055,860 |
| 2016-04-05 | $38.68 | $40.65 | $38.05 | $40.10 | $18.14 | 2,143,740 |
| 2016-04-04 | $38.31 | $38.31 | $38.31 | $38.31 | $17.33 | 0 |
| 2016-04-01 | $39.40 | $39.66 | $37.62 | $38.31 | $17.33 | 2,380,360 |
| 2016-03-31 | $39.55 | $40.44 | $39.20 | $39.23 | $17.75 | 1,999,410 |
| 2016-03-30 | $37.29 | $39.60 | $37.29 | $39.34 | $17.80 | 1,668,480 |
| 2016-03-29 | $39.11 | $39.25 | $36.82 | $37.02 | $16.75 | 1,451,960 |
| 2016-03-28 | $40.20 | $40.80 | $38.83 | $38.98 | $17.64 | 1,279,350 |
| 2016-03-25 | $40.45 | $40.45 | $39.30 | $39.84 | $18.03 | 1,604,260 |
| 2016-03-24 | $38.80 | $42.00 | $38.39 | $40.69 | $18.41 | 2,736,460 |
| 2016-03-23 | $38.60 | $38.96 | $38.01 | $38.87 | $17.59 | 1,553,530 |
| 2016-03-22 | $38.86 | $39.25 | $38.24 | $38.59 | $17.46 | 1,698,610 |
| 2016-03-21 | $38.28 | $39.39 | $38.11 | $39.02 | $17.66 | 2,851,550 |
| 2016-03-18 | $36.21 | $38.00 | $36.03 | $37.71 | $17.06 | 3,100,070 |
| 2016-03-17 | $35.00 | $36.41 | $34.80 | $36.00 | $16.29 | 3,527,800 |
| 2016-03-16 | $35.26 | $35.65 | $34.28 | $34.80 | $15.75 | 1,247,520 |
| 2016-03-15 | $35.00 | $35.71 | $34.65 | $34.86 | $15.77 | 1,640,180 |
| 2016-03-14 | $33.88 | $35.76 | $33.65 | $35.11 | $15.89 | 2,133,190 |
| 2016-03-11 | $33.68 | $35.14 | $32.62 | $33.25 | $15.04 | 1,338,520 |
| 2016-03-10 | $34.48 | $35.00 | $33.75 | $33.78 | $15.28 | 1,436,650 |
| 2016-03-09 | $35.50 | $35.77 | $34.48 | $34.53 | $15.62 | 1,068,780 |
| 2016-03-08 | $36.40 | $37.00 | $33.80 | $35.98 | $16.28 | 1,593,550 |
| 2016-03-07 | $36.29 | $37.20 | $36.12 | $36.29 | $16.42 | 1,817,730 |
| 2016-03-04 | $39.21 | $39.30 | $35.99 | $36.15 | $16.36 | 3,131,240 |
| 2016-03-03 | $43.45 | $43.45 | $39.90 | $39.99 | $18.09 | 5,577,960 |
| 2016-03-02 | $38.02 | $40.50 | $37.96 | $39.99 | $18.09 | 1,564,760 |
| 2016-03-01 | $37.70 | $39.20 | $36.10 | $38.50 | $17.42 | 859,120 |
| 2016-02-29 | $41.50 | $42.00 | $37.95 | $37.95 | $17.17 | 502,510 |
| 2016-02-26 | $43.10 | $44.11 | $40.53 | $42.17 | $19.08 | 967,980 |
| 2016-02-25 | $47.02 | $47.67 | $43.05 | $43.05 | $19.48 | 854,410 |
| 2016-02-24 | $49.05 | $50.30 | $47.20 | $47.83 | $21.64 | 993,500 |
| 2016-02-23 | $48.25 | $50.40 | $46.90 | $49.28 | $22.30 | 2,262,640 |
| 2016-02-22 | $45.35 | $48.68 | $44.73 | $48.49 | $21.94 | 1,374,370 |
| 2016-02-19 | $44.00 | $45.00 | $43.66 | $44.53 | $20.15 | 525,790 |
| 2016-02-18 | $45.52 | $46.85 | $44.20 | $44.31 | $20.05 | 692,120 |
| 2016-02-17 | $45.11 | $46.69 | $44.52 | $45.52 | $20.60 | 721,700 |
| 2016-02-16 | $43.98 | $46.60 | $43.60 | $45.98 | $20.80 | 856,490 |
| 2016-02-15 | $41.32 | $44.44 | $40.51 | $44.00 | $19.91 | 572,560 |
| 2016-02-12 | $42.69 | $42.69 | $42.69 | $42.69 | $19.32 | 0 |
| 2016-02-11 | $42.69 | $42.69 | $42.69 | $42.69 | $19.32 | 0 |
| 2016-02-10 | $42.69 | $42.69 | $42.69 | $42.69 | $19.32 | 0 |
| 2016-02-09 | $42.69 | $42.69 | $42.69 | $42.69 | $19.32 | 0 |
| 2016-02-08 | $42.69 | $42.69 | $42.69 | $42.69 | $19.32 | 0 |
| 2016-02-05 | $41.96 | $44.59 | $41.08 | $42.69 | $19.32 | 547,570 |
| 2016-02-04 | $40.20 | $42.76 | $40.20 | $41.45 | $18.75 | 440,150 |
| 2016-02-03 | $38.01 | $40.28 | $37.50 | $40.11 | $18.15 | 471,780 |
| 2016-02-02 | $37.40 | $39.49 | $36.89 | $38.95 | $17.62 | 761,250 |
| 2016-02-01 | $39.01 | $40.19 | $37.01 | $37.40 | $16.92 | 511,150 |
| 2016-01-29 | $38.49 | $40.48 | $37.80 | $40.22 | $18.20 | 1,108,920 |
| 2016-01-28 | $39.11 | $40.00 | $37.07 | $38.65 | $17.49 | 1,070,600 |
| 2016-01-27 | $44.69 | $45.38 | $40.28 | $40.28 | $18.23 | 1,331,000 |
| 2016-01-26 | $49.69 | $49.69 | $44.76 | $44.76 | $20.25 | 687,800 |
| 2016-01-25 | $48.32 | $50.84 | $48.32 | $49.73 | $22.50 | 613,490 |
| 2016-01-22 | $47.90 | $48.80 | $47.05 | $48.20 | $21.81 | 660,500 |
| 2016-01-21 | $48.10 | $48.96 | $47.01 | $47.50 | $21.49 | 735,170 |
| 2016-01-20 | $48.98 | $48.98 | $47.14 | $48.65 | $22.01 | 800,190 |
| 2016-01-19 | $46.80 | $49.39 | $46.50 | $49.10 | $22.22 | 1,059,250 |
| 2016-01-18 | $48.00 | $50.49 | $44.80 | $48.01 | $21.72 | 1,914,520 |
| 2016-01-15 | $49.98 | $50.50 | $45.00 | $47.99 | $21.71 | 1,353,890 |
| 2016-01-14 | $47.80 | $52.39 | $46.32 | $49.95 | $22.60 | 1,498,760 |
| 2016-01-13 | $52.82 | $53.23 | $47.60 | $49.83 | $22.55 | 971,450 |
| 2016-01-12 | $50.70 | $53.22 | $50.70 | $52.82 | $23.90 | 1,334,800 |
| 2016-01-11 | $55.34 | $55.50 | $50.71 | $50.71 | $22.94 | 1,641,490 |
| 2016-01-08 | $58.00 | $58.00 | $52.11 | $56.34 | $25.49 | 1,877,060 |
| 2016-01-07 | $58.79 | $60.50 | $55.00 | $55.15 | $24.95 | 426,500 |
| 2016-01-06 | $59.95 | $61.20 | $58.44 | $60.99 | $27.60 | 794,550 |
| 2016-01-05 | $56.77 | $60.37 | $52.00 | $60.22 | $27.25 | 1,856,180 |
| 2016-01-04 | $61.02 | $62.00 | $56.65 | $56.77 | $25.69 | 964,430 |
| 2016-01-01 | $62.94 | $62.94 | $62.94 | $62.94 | $28.48 | 0 |
| 2015-12-31 | $64.82 | $65.94 | $60.20 | $62.94 | $28.48 | 1,805,430 |
| 2015-12-30 | $63.80 | $65.88 | $63.09 | $64.82 | $29.33 | 852,730 |
| 2015-12-29 | $62.62 | $64.08 | $61.81 | $63.80 | $28.87 | 712,930 |
| 2015-12-28 | $65.00 | $65.20 | $61.50 | $63.52 | $28.74 | 925,080 |
| 2015-12-25 | $62.40 | $65.70 | $61.41 | $64.77 | $29.31 | 951,220 |
| 2015-12-24 | $62.00 | $62.58 | $59.00 | $62.29 | $28.18 | 1,084,020 |
| 2015-12-23 | $65.40 | $65.40 | $61.59 | $62.00 | $28.05 | 1,845,720 |
| 2015-12-22 | $64.00 | $66.71 | $64.00 | $64.91 | $29.37 | 1,823,440 |
| 2015-12-21 | $58.16 | $63.53 | $58.16 | $63.53 | $28.75 | 2,115,070 |
| 2015-12-18 | $57.50 | $58.73 | $57.02 | $57.75 | $26.13 | 924,520 |
| 2015-12-17 | $57.28 | $61.68 | $57.01 | $58.16 | $26.32 | 2,128,010 |
| 2015-12-16 | $56.23 | $58.24 | $55.30 | $57.67 | $26.09 | 1,491,190 |
| 2015-12-15 | $56.60 | $57.34 | $55.55 | $56.55 | $25.59 | 843,550 |
| 2015-12-14 | $55.00 | $56.99 | $53.70 | $56.59 | $25.61 | 1,457,730 |
| 2015-12-11 | $55.50 | $55.78 | $52.98 | $55.47 | $25.10 | 2,182,440 |
| 2015-12-10 | $53.97 | $56.80 | $53.60 | $55.33 | $25.04 | 2,118,830 |
| 2015-12-09 | $51.00 | $54.50 | $50.01 | $54.11 | $24.48 | 2,895,380 |
| 2015-12-08 | $51.33 | $51.35 | $49.11 | $51.35 | $23.23 | 3,479,400 |
| 2015-12-07 | $46.68 | $46.68 | $46.68 | $46.68 | $21.12 | 0 |
| 2015-12-04 | $46.68 | $46.68 | $46.68 | $46.68 | $21.12 | 0 |
| 2015-12-03 | $46.68 | $46.68 | $46.68 | $46.68 | $21.12 | 0 |
| 2015-12-02 | $49.09 | $49.78 | $45.00 | $46.68 | $21.12 | 1,579,270 |
| 2015-12-01 | $48.76 | $52.28 | $48.00 | $49.03 | $22.18 | 2,484,340 |
| 2015-11-30 | $47.49 | $49.55 | $45.63 | $49.00 | $22.17 | 2,482,210 |
| 2015-11-27 | $52.30 | $52.30 | $47.43 | $47.43 | $21.46 | 2,477,790 |
| 2015-11-26 | $52.86 | $53.20 | $51.18 | $52.70 | $23.85 | 1,467,890 |
| 2015-11-25 | $50.57 | $53.97 | $50.57 | $52.38 | $23.70 | 2,097,180 |
| 2015-11-24 | $48.79 | $51.62 | $48.50 | $51.35 | $23.23 | 1,841,600 |
| 2015-11-23 | $51.35 | $51.82 | $48.32 | $48.67 | $22.02 | 3,020,200 |
| 2015-11-20 | $46.25 | $51.35 | $46.17 | $51.35 | $23.23 | 5,182,610 |
| 2015-11-19 | $46.14 | $47.00 | $44.50 | $46.68 | $21.12 | 1,938,240 |
| 2015-11-18 | $46.00 | $47.51 | $45.01 | $46.13 | $20.87 | 1,826,900 |
| 2015-11-17 | $46.80 | $48.50 | $45.18 | $45.72 | $20.69 | 3,091,930 |
| 2015-11-16 | $42.53 | $46.00 | $42.53 | $45.95 | $20.79 | 2,160,250 |
| 2015-11-13 | $47.10 | $47.83 | $43.36 | $44.46 | $20.12 | 2,445,620 |
| 2015-11-12 | $46.47 | $48.05 | $45.24 | $47.94 | $21.69 | 2,967,760 |
| 2015-11-11 | $45.05 | $47.10 | $44.03 | $46.10 | $20.86 | 2,857,510 |
| 2015-11-10 | $45.61 | $46.89 | $44.65 | $44.75 | $20.25 | 2,784,790 |
| 2015-11-09 | $42.75 | $47.30 | $42.75 | $46.98 | $21.26 | 7,413,390 |
| 2015-11-06 | $39.18 | $43.20 | $39.18 | $43.20 | $19.55 | 5,167,920 |
| 2015-11-05 | $42.30 | $42.95 | $38.90 | $39.27 | $17.77 | 6,189,330 |
| 2015-11-04 | $41.01 | $43.40 | $40.30 | $42.85 | $19.39 | 3,788,720 |
| 2015-11-03 | $42.18 | $42.70 | $39.51 | $41.86 | $18.94 | 5,601,680 |
| 2015-11-02 | $39.89 | $45.57 | $39.51 | $42.30 | $19.14 | 3,926,340 |
| 2015-10-30 | $39.47 | $41.85 | $37.25 | $41.50 | $18.78 | 4,222,030 |
| 2015-10-29 | $35.92 | $39.51 | $35.80 | $39.51 | $17.88 | 2,579,600 |
| 2015-10-28 | $35.39 | $36.32 | $34.91 | $35.92 | $16.25 | 1,843,950 |
| 2015-10-27 | $35.17 | $36.03 | $33.34 | $35.40 | $16.02 | 2,130,450 |
| 2015-10-26 | $37.00 | $37.00 | $35.21 | $35.28 | $15.96 | 2,736,620 |
| 2015-10-23 | $33.64 | $33.64 | $33.64 | $33.64 | $15.22 | 59,900 |
| 2015-10-22 | $30.58 | $30.58 | $30.58 | $30.58 | $13.84 | 0 |
| 2015-10-21 | $30.58 | $30.58 | $30.58 | $30.58 | $13.84 | 0 |
| 2015-10-20 | $30.58 | $30.58 | $30.58 | $30.58 | $13.84 | 0 |
| 2015-10-19 | $30.58 | $30.58 | $30.58 | $30.58 | $13.84 | 0 |
| 2015-10-16 | $30.58 | $30.58 | $30.58 | $30.58 | $13.84 | 0 |
| 2015-10-15 | $30.58 | $30.58 | $30.58 | $30.58 | $13.84 | 0 |
| 2015-10-14 | $30.98 | $31.08 | $30.50 | $30.58 | $13.84 | 959,010 |
| 2015-10-13 | $30.68 | $31.14 | $30.20 | $30.88 | $13.97 | 1,280,560 |
| 2015-10-12 | $29.66 | $31.39 | $29.65 | $31.22 | $14.13 | 2,615,130 |
| 2015-10-09 | $29.38 | $30.00 | $28.51 | $29.84 | $13.50 | 810,980 |
| 2015-10-08 | $28.03 | $29.33 | $28.03 | $29.07 | $13.15 | 1,012,930 |
| 2015-10-07 | $27.90 | $27.90 | $27.90 | $27.90 | $12.62 | 0 |
| 2015-10-06 | $27.90 | $27.90 | $27.90 | $27.90 | $12.62 | 0 |
| 2015-10-05 | $27.90 | $27.90 | $27.90 | $27.90 | $12.62 | 0 |
| 2015-10-02 | $27.90 | $27.90 | $27.90 | $27.90 | $12.62 | 0 |
| 2015-10-01 | $27.90 | $27.90 | $27.90 | $27.90 | $12.62 | 0 |
| 2015-09-30 | $27.82 | $28.38 | $27.53 | $27.90 | $12.62 | 650,400 |
| 2015-09-29 | $27.31 | $27.84 | $27.12 | $27.50 | $12.44 | 336,500 |
| 2015-09-28 | $27.23 | $28.00 | $26.80 | $27.92 | $12.63 | 566,010 |
| 2015-09-25 | $28.52 | $28.60 | $27.01 | $27.20 | $12.31 | 650,540 |
| 2015-09-24 | $27.74 | $29.00 | $27.36 | $28.53 | $12.91 | 639,810 |
| 2015-09-23 | $27.30 | $27.89 | $27.16 | $27.56 | $12.47 | 609,750 |
| 2015-09-22 | $27.99 | $28.47 | $27.48 | $27.91 | $12.63 | 903,290 |
| 2015-09-21 | $26.05 | $27.90 | $26.03 | $27.76 | $12.56 | 705,120 |
| 2015-09-18 | $26.10 | $26.86 | $25.50 | $26.40 | $11.95 | 463,400 |
| 2015-09-17 | $26.00 | $27.50 | $25.72 | $26.02 | $11.77 | 1,084,720 |
| 2015-09-16 | $25.04 | $26.81 | $24.54 | $26.08 | $11.80 | 858,030 |
| 2015-09-15 | $24.88 | $25.98 | $24.09 | $24.37 | $11.03 | 654,380 |
| 2015-09-14 | $28.10 | $28.80 | $25.18 | $25.18 | $11.39 | 984,340 |
| 2015-09-11 | $27.75 | $28.30 | $27.30 | $27.98 | $12.66 | 703,330 |
| 2015-09-10 | $27.02 | $28.10 | $27.00 | $27.43 | $12.41 | 764,570 |
| 2015-09-09 | $26.35 | $28.20 | $26.30 | $27.79 | $12.57 | 1,296,900 |
| 2015-09-08 | $25.01 | $26.34 | $24.67 | $26.16 | $11.84 | 818,520 |
| 2015-09-07 | $24.87 | $25.50 | $24.56 | $24.76 | $11.20 | 786,890 |
Shanghai Lianming Machinery Company Ltd (603006) News Headlines
Recent Shanghai Lianming Machinery Company Ltd (603006) News
Similar Companies to Shanghai Lianming Machinery Company Ltd (603006) 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 | -- | -- | -- |