ARTS Group Company Ltd (603017) Exchange: SHG
Data as of July 11, 2025
$9.81 ($0.89) 9.98%
ARTS Group Company Ltd - Daily Information
Click for more stock information on ARTS Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.98 |
| Previous Close | $9.81 |
| High | $9.81 |
| Low | $8.98 |
| Adjusted Open | $8.98 |
| Previous Adjusted Close | $9.81 |
| Adjusted High | $9.81 |
| Adjusted Low | $8.98 |
About ARTS Group Company Ltd (603017)
Invest in ARTS Group Company Ltd (603017)
Historical Stock Data for ARTS Group Company Ltd (603017)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $8.98 | $9.81 | $8.98 | $9.81 | $9.81 | 35,969,980 |
| 2025-05-29 | $8.80 | $8.98 | $8.76 | $8.92 | $8.92 | 7,736,460 |
| 2025-05-28 | $8.99 | $8.99 | $8.75 | $8.79 | $8.79 | 11,357,300 |
| 2025-05-27 | $9.04 | $9.08 | $8.89 | $9.04 | $9.04 | 8,488,130 |
| 2025-05-26 | $8.96 | $9.13 | $8.84 | $9.09 | $9.09 | 10,884,120 |
| 2025-05-23 | $9.28 | $9.29 | $8.92 | $9.03 | $9.03 | 18,639,600 |
| 2025-05-22 | $9.85 | $9.85 | $9.28 | $9.36 | $9.36 | 37,422,020 |
| 2025-05-21 | $8.80 | $9.85 | $8.80 | $9.85 | $9.85 | 29,064,800 |
| 2025-05-20 | $8.72 | $9.10 | $8.56 | $8.95 | $8.95 | 8,859,300 |
| 2025-05-19 | $8.53 | $8.72 | $8.45 | $8.70 | $8.70 | 4,018,080 |
| 2025-05-16 | $8.54 | $8.73 | $8.46 | $8.53 | $8.53 | 3,361,200 |
| 2025-05-15 | $8.50 | $8.53 | $8.38 | $8.45 | $8.45 | 2,082,000 |
| 2025-05-14 | $8.43 | $8.54 | $8.41 | $8.48 | $8.48 | 2,391,000 |
| 2025-05-13 | $8.51 | $8.67 | $8.46 | $8.49 | $8.49 | 2,296,300 |
| 2025-05-12 | $8.57 | $8.57 | $8.41 | $8.47 | $8.47 | 2,524,500 |
| 2025-05-09 | $8.53 | $8.53 | $8.41 | $8.47 | $8.47 | 2,433,700 |
| 2025-05-08 | $8.45 | $8.48 | $8.34 | $8.48 | $8.48 | 2,285,900 |
| 2025-05-07 | $8.43 | $8.46 | $8.34 | $8.41 | $8.41 | 2,326,200 |
| 2025-05-06 | $8.22 | $8.39 | $8.22 | $8.35 | $8.35 | 2,708,900 |
| 2025-04-30 | $8.24 | $8.34 | $8.18 | $8.20 | $8.20 | 2,624,500 |
| 2025-04-29 | $7.95 | $8.26 | $7.93 | $8.18 | $8.18 | 3,101,900 |
| 2025-04-28 | $8.12 | $8.16 | $7.93 | $7.96 | $7.96 | 2,182,000 |
| 2025-04-25 | $8.16 | $8.26 | $8.11 | $8.19 | $8.19 | 1,479,100 |
| 2025-04-24 | $8.22 | $8.27 | $8.10 | $8.19 | $8.19 | 2,182,100 |
| 2025-04-23 | $8.20 | $8.31 | $8.17 | $8.22 | $8.22 | 2,556,000 |
| 2025-04-22 | $8.15 | $8.23 | $8.10 | $8.17 | $8.17 | 1,964,100 |
| 2025-04-21 | $8.12 | $8.17 | $8.00 | $8.10 | $8.10 | 1,798,300 |
| 2025-04-18 | $8.06 | $8.14 | $7.96 | $8.11 | $8.11 | 2,163,000 |
| 2025-04-17 | $7.84 | $8.10 | $7.84 | $8.02 | $8.02 | 2,426,700 |
| 2025-04-16 | $8.05 | $8.08 | $7.77 | $7.92 | $7.92 | 2,155,800 |
| 2025-04-15 | $8.02 | $8.08 | $7.92 | $8.07 | $8.07 | 2,193,200 |
| 2025-04-14 | $7.97 | $8.09 | $7.96 | $8.02 | $8.02 | 1,996,600 |
| 2025-04-11 | $7.95 | $8.23 | $7.85 | $7.91 | $7.91 | 2,994,700 |
| 2025-04-10 | $7.85 | $8.03 | $7.79 | $7.90 | $7.90 | 3,461,100 |
| 2025-04-09 | $7.50 | $7.84 | $7.13 | $7.77 | $7.77 | 4,840,240 |
| 2025-04-08 | $7.69 | $7.80 | $7.41 | $7.60 | $7.60 | 4,228,880 |
| 2025-04-07 | $8.17 | $8.22 | $7.69 | $7.69 | $7.69 | 4,602,000 |
| 2025-04-03 | $8.40 | $8.58 | $8.38 | $8.54 | $8.54 | 2,185,400 |
| 2025-04-02 | $8.43 | $8.58 | $8.40 | $8.48 | $8.48 | 1,807,700 |
| 2025-04-01 | $8.35 | $8.58 | $8.31 | $8.46 | $8.46 | 2,494,500 |
| 2025-03-31 | $8.35 | $8.35 | $8.17 | $8.30 | $8.30 | 2,181,400 |
| 2025-03-28 | $8.53 | $8.54 | $8.34 | $8.36 | $8.36 | 1,999,400 |
| 2025-03-27 | $8.65 | $8.65 | $8.38 | $8.52 | $8.52 | 3,278,080 |
| 2025-03-26 | $8.50 | $8.63 | $8.40 | $8.58 | $8.58 | 3,267,700 |
| 2025-03-25 | $8.40 | $8.52 | $8.26 | $8.49 | $8.49 | 3,941,600 |
| 2025-03-24 | $8.79 | $8.86 | $8.29 | $8.40 | $8.40 | 4,997,300 |
| 2025-03-21 | $8.83 | $8.90 | $8.75 | $8.84 | $8.84 | 2,961,400 |
| 2025-03-20 | $8.86 | $8.93 | $8.79 | $8.88 | $8.88 | 3,010,100 |
| 2025-03-19 | $8.92 | $8.94 | $8.82 | $8.87 | $8.87 | 3,026,600 |
| 2025-03-18 | $8.85 | $8.91 | $8.81 | $8.90 | $8.90 | 2,900,500 |
| 2025-03-17 | $8.84 | $8.95 | $8.81 | $8.88 | $8.88 | 3,282,100 |
| 2025-03-14 | $8.73 | $8.88 | $8.65 | $8.84 | $8.84 | 3,398,200 |
| 2025-03-13 | $8.83 | $8.83 | $8.61 | $8.75 | $8.75 | 3,060,500 |
| 2025-03-12 | $8.88 | $8.90 | $8.79 | $8.81 | $8.81 | 2,669,100 |
| 2025-03-11 | $8.74 | $8.88 | $8.72 | $8.87 | $8.87 | 2,497,900 |
| 2025-03-10 | $8.73 | $8.91 | $8.73 | $8.85 | $8.85 | 3,454,180 |
| 2025-03-07 | $8.99 | $9.03 | $8.74 | $8.79 | $8.79 | 5,705,300 |
| 2025-03-06 | $8.88 | $9.08 | $8.82 | $8.98 | $8.98 | 5,852,800 |
| 2025-03-05 | $8.86 | $8.90 | $8.70 | $8.88 | $8.88 | 3,578,800 |
| 2025-03-04 | $8.63 | $8.95 | $8.63 | $8.90 | $8.90 | 4,560,300 |
| 2025-03-03 | $8.70 | $8.81 | $8.62 | $8.70 | $8.70 | 4,232,680 |
| 2025-02-28 | $8.80 | $9.00 | $8.72 | $8.74 | $8.74 | 5,077,100 |
| 2025-02-27 | $8.87 | $8.93 | $8.67 | $8.85 | $8.85 | 5,622,220 |
| 2025-02-26 | $8.91 | $9.10 | $8.86 | $8.88 | $8.88 | 5,671,380 |
| 2025-02-25 | $8.82 | $9.06 | $8.82 | $8.90 | $8.90 | 9,802,700 |
| 2025-02-24 | $8.75 | $9.63 | $8.74 | $9.10 | $9.10 | 15,121,600 |
| 2025-02-20 | $9.15 | $9.29 | $8.65 | $8.65 | $8.65 | 12,404,760 |
| 2025-02-19 | $8.28 | $8.79 | $8.26 | $8.77 | $8.77 | 6,079,560 |
| 2025-02-18 | $8.58 | $8.60 | $8.28 | $8.30 | $8.30 | 2,779,900 |
| 2025-02-17 | $8.59 | $8.66 | $8.41 | $8.58 | $8.58 | 4,964,600 |
| 2025-02-14 | $8.36 | $8.42 | $8.31 | $8.36 | $8.36 | 2,235,000 |
| 2025-02-13 | $8.45 | $8.51 | $8.36 | $8.38 | $8.38 | 2,300,200 |
| 2025-02-12 | $8.47 | $8.54 | $8.40 | $8.44 | $8.44 | 2,469,000 |
| 2025-02-11 | $8.40 | $8.46 | $8.34 | $8.46 | $8.46 | 2,499,300 |
| 2025-02-10 | $8.32 | $8.44 | $8.30 | $8.44 | $8.44 | 2,961,100 |
| 2025-02-07 | $8.29 | $8.38 | $8.23 | $8.32 | $8.32 | 3,247,100 |
| 2025-02-06 | $8.23 | $8.29 | $8.12 | $8.28 | $8.28 | 2,884,500 |
| 2025-02-05 | $8.24 | $8.30 | $8.13 | $8.23 | $8.23 | 1,914,300 |
| 2025-01-27 | $8.17 | $8.34 | $8.16 | $8.20 | $8.20 | 3,205,200 |
| 2025-01-24 | $8.00 | $8.13 | $7.93 | $8.12 | $8.12 | 2,322,300 |
| 2025-01-23 | $8.01 | $8.19 | $8.01 | $8.01 | $8.01 | 3,793,600 |
| 2025-01-22 | $8.00 | $8.00 | $7.89 | $7.96 | $7.96 | 1,556,800 |
| 2025-01-21 | $8.05 | $8.07 | $7.92 | $7.99 | $7.99 | 1,877,200 |
| 2025-01-20 | $7.90 | $8.08 | $7.88 | $8.04 | $8.04 | 2,397,300 |
| 2025-01-17 | $7.92 | $7.96 | $7.86 | $7.93 | $7.93 | 1,554,000 |
| 2025-01-16 | $7.98 | $8.07 | $7.86 | $7.93 | $7.93 | 2,178,400 |
| 2025-01-15 | $7.93 | $7.98 | $7.85 | $7.96 | $7.96 | 2,718,100 |
| 2025-01-14 | $7.66 | $7.93 | $7.63 | $7.93 | $7.93 | 3,248,690 |
| 2025-01-13 | $7.53 | $7.71 | $7.40 | $7.66 | $7.66 | 2,977,000 |
| 2025-01-09 | $7.71 | $7.85 | $7.70 | $7.81 | $7.81 | 2,428,800 |
| 2025-01-08 | $7.80 | $7.89 | $7.62 | $7.79 | $7.79 | 3,060,100 |
| 2025-01-07 | $7.63 | $7.83 | $7.60 | $7.81 | $7.81 | 2,791,930 |
| 2025-01-06 | $7.67 | $7.73 | $7.35 | $7.64 | $7.64 | 3,067,500 |
| 2025-01-03 | $7.92 | $7.98 | $7.62 | $7.65 | $7.65 | 4,868,400 |
| 2025-01-02 | $8.03 | $8.17 | $7.84 | $7.91 | $7.91 | 5,129,100 |
| 2024-12-31 | $8.22 | $8.32 | $8.02 | $8.03 | $8.03 | 3,356,400 |
| 2024-12-30 | $8.29 | $8.29 | $8.01 | $8.21 | $8.21 | 3,523,200 |
| 2024-12-27 | $8.19 | $8.37 | $8.14 | $8.30 | $8.30 | 3,548,500 |
| 2024-12-26 | $8.14 | $8.26 | $8.14 | $8.16 | $8.16 | 3,433,340 |
| 2024-12-25 | $8.31 | $8.37 | $8.03 | $8.19 | $8.19 | 5,142,400 |
| 2024-12-24 | $8.40 | $8.55 | $8.25 | $8.37 | $8.37 | 4,453,000 |
| 2024-12-23 | $8.95 | $8.97 | $8.30 | $8.37 | $8.37 | 6,256,300 |
| 2024-12-20 | $9.10 | $9.22 | $8.95 | $8.98 | $8.98 | 4,567,600 |
| 2024-12-19 | $8.87 | $9.12 | $8.73 | $9.08 | $9.08 | 5,129,300 |
| 2024-12-18 | $8.92 | $9.01 | $8.70 | $8.90 | $8.90 | 4,823,000 |
| 2024-12-17 | $9.50 | $9.55 | $8.93 | $8.98 | $8.98 | 8,186,400 |
| 2024-12-16 | $9.55 | $9.66 | $9.46 | $9.54 | $9.54 | 3,846,300 |
| 2024-12-13 | $9.61 | $9.74 | $9.50 | $9.57 | $9.57 | 5,532,500 |
| 2024-12-12 | $9.46 | $9.68 | $9.41 | $9.64 | $9.64 | 7,419,200 |
| 2024-12-11 | $9.37 | $9.49 | $9.30 | $9.48 | $9.48 | 4,269,000 |
| 2024-12-10 | $9.66 | $9.69 | $9.35 | $9.37 | $9.37 | 7,115,690 |
| 2024-12-09 | $9.49 | $9.52 | $9.34 | $9.47 | $9.47 | 5,967,900 |
| 2024-12-06 | $9.34 | $9.69 | $9.29 | $9.49 | $9.49 | 9,935,000 |
| 2024-12-05 | $9.18 | $9.31 | $9.14 | $9.28 | $9.28 | 3,759,400 |
| 2024-12-04 | $9.39 | $9.39 | $9.12 | $9.18 | $9.18 | 4,779,400 |
| 2024-12-03 | $9.35 | $9.43 | $9.26 | $9.35 | $9.35 | 5,677,640 |
| 2024-12-02 | $9.31 | $9.40 | $9.29 | $9.35 | $9.35 | 6,365,100 |
| 2024-11-29 | $9.20 | $9.33 | $9.15 | $9.29 | $9.29 | 6,372,700 |
| 2024-11-28 | $9.14 | $9.30 | $9.11 | $9.18 | $9.18 | 5,862,700 |
| 2024-11-27 | $8.96 | $9.10 | $8.71 | $9.09 | $9.09 | 3,920,500 |
| 2024-11-26 | $9.07 | $9.12 | $8.93 | $8.94 | $8.94 | 3,182,900 |
| 2024-11-25 | $8.86 | $9.09 | $8.75 | $9.07 | $9.07 | 4,267,700 |
| 2024-11-22 | $9.11 | $9.24 | $8.82 | $8.85 | $8.85 | 5,902,300 |
| 2024-11-21 | $9.04 | $9.20 | $8.97 | $9.15 | $9.15 | 5,915,890 |
| 2024-11-20 | $8.86 | $9.06 | $8.80 | $9.05 | $9.05 | 4,233,300 |
| 2024-11-19 | $8.74 | $8.88 | $8.66 | $8.87 | $8.87 | 4,009,400 |
| 2024-11-18 | $8.97 | $9.07 | $8.64 | $8.74 | $8.74 | 6,196,100 |
| 2024-11-15 | $8.98 | $9.23 | $8.93 | $8.94 | $8.94 | 5,362,900 |
| 2024-11-14 | $9.30 | $9.33 | $9.01 | $9.01 | $9.01 | 5,237,100 |
| 2024-11-13 | $9.15 | $9.36 | $9.07 | $9.27 | $9.27 | 5,447,400 |
| 2024-11-12 | $9.44 | $9.45 | $9.13 | $9.24 | $9.24 | 8,007,400 |
| 2024-11-11 | $9.21 | $9.35 | $9.13 | $9.32 | $9.32 | 7,680,500 |
| 2024-11-08 | $9.63 | $9.70 | $9.24 | $9.30 | $9.30 | 12,769,300 |
| 2024-11-07 | $9.28 | $9.63 | $9.21 | $9.61 | $9.61 | 13,304,980 |
| 2024-11-06 | $9.30 | $9.47 | $9.11 | $9.32 | $9.32 | 12,747,590 |
| 2024-11-05 | $8.90 | $9.16 | $8.90 | $9.14 | $9.14 | 9,855,440 |
| 2024-11-04 | $8.80 | $8.97 | $8.61 | $8.97 | $8.97 | 7,376,000 |
| 2024-11-01 | $9.01 | $9.33 | $8.75 | $8.78 | $8.78 | 12,913,700 |
| 2024-10-31 | $8.83 | $9.10 | $8.76 | $9.04 | $9.04 | 7,427,030 |
| 2024-10-30 | $8.73 | $8.87 | $8.57 | $8.84 | $8.84 | 6,912,100 |
| 2024-10-29 | $9.13 | $9.17 | $8.78 | $8.80 | $8.80 | 6,553,900 |
| 2024-10-28 | $8.92 | $9.15 | $8.89 | $9.12 | $9.12 | 7,644,900 |
| 2024-10-25 | $8.78 | $8.95 | $8.75 | $8.91 | $8.91 | 5,329,200 |
| 2024-10-24 | $8.80 | $8.85 | $8.68 | $8.75 | $8.75 | 4,476,900 |
| 2024-10-23 | $8.74 | $9.10 | $8.74 | $8.83 | $8.83 | 8,416,400 |
| 2024-10-22 | $8.82 | $8.94 | $8.64 | $8.81 | $8.81 | 7,910,000 |
| 2024-10-21 | $8.51 | $8.82 | $8.50 | $8.80 | $8.80 | 10,091,200 |
| 2024-10-18 | $8.34 | $8.62 | $8.25 | $8.51 | $8.51 | 6,638,400 |
| 2024-10-17 | $8.59 | $8.69 | $8.37 | $8.39 | $8.39 | 6,211,400 |
| 2024-10-16 | $8.38 | $8.78 | $8.34 | $8.56 | $8.56 | 6,222,300 |
| 2024-10-15 | $8.52 | $8.63 | $8.40 | $8.43 | $8.43 | 5,783,400 |
| 2024-10-14 | $8.27 | $8.57 | $8.27 | $8.53 | $8.53 | 6,980,400 |
| 2024-10-11 | $8.63 | $8.63 | $8.12 | $8.17 | $8.17 | 6,357,850 |
| 2024-10-10 | $8.37 | $8.88 | $8.23 | $8.64 | $8.64 | 8,680,200 |
| 2024-10-09 | $9.15 | $9.15 | $8.37 | $8.37 | $8.37 | 11,884,850 |
| 2024-10-08 | $9.84 | $9.90 | $8.90 | $9.28 | $9.28 | 17,474,700 |
| 2024-09-30 | $8.80 | $9.12 | $8.39 | $9.01 | $9.01 | 14,433,370 |
| 2024-09-27 | $8.21 | $8.41 | $8.09 | $8.39 | $8.39 | 5,427,000 |
| 2024-09-26 | $7.80 | $8.10 | $7.80 | $8.10 | $8.10 | 4,449,400 |
| 2024-09-25 | $7.77 | $8.00 | $7.73 | $7.82 | $7.82 | 5,357,900 |
| 2024-09-24 | $7.50 | $7.71 | $7.45 | $7.70 | $7.70 | 4,667,400 |
| 2024-09-23 | $7.58 | $7.58 | $7.40 | $7.46 | $7.46 | 1,670,000 |
| 2024-09-20 | $7.59 | $7.59 | $7.46 | $7.52 | $7.52 | 2,081,100 |
| 2024-09-19 | $7.36 | $7.59 | $7.29 | $7.57 | $7.57 | 3,719,700 |
| 2024-09-18 | $7.34 | $7.34 | $7.14 | $7.27 | $7.27 | 2,523,700 |
| 2024-09-13 | $7.43 | $7.52 | $7.33 | $7.34 | $7.34 | 2,525,100 |
| 2024-09-12 | $7.45 | $7.60 | $7.41 | $7.42 | $7.42 | 2,504,100 |
| 2024-09-11 | $7.59 | $7.59 | $7.39 | $7.43 | $7.43 | 1,998,800 |
| 2024-09-10 | $7.49 | $7.54 | $7.37 | $7.53 | $7.53 | 2,022,400 |
| 2024-09-09 | $7.40 | $7.51 | $7.28 | $7.48 | $7.48 | 2,406,590 |
| 2024-09-06 | $7.58 | $7.64 | $7.41 | $7.43 | $7.43 | 2,768,900 |
| 2024-09-05 | $7.52 | $7.65 | $7.47 | $7.60 | $7.60 | 2,627,600 |
| 2024-09-04 | $7.51 | $7.59 | $7.45 | $7.46 | $7.46 | 2,746,100 |
| 2024-09-03 | $7.50 | $7.67 | $7.46 | $7.57 | $7.57 | 3,150,680 |
| 2024-09-02 | $7.77 | $7.83 | $7.55 | $7.56 | $7.56 | 4,699,300 |
| 2024-08-30 | $7.64 | $7.93 | $7.52 | $7.77 | $7.77 | 4,621,000 |
| 2024-08-29 | $7.55 | $7.60 | $7.40 | $7.57 | $7.57 | 3,729,900 |
| 2024-08-28 | $7.65 | $7.65 | $7.48 | $7.50 | $7.50 | 5,401,200 |
| 2024-08-27 | $7.76 | $8.00 | $7.53 | $7.75 | $7.75 | 6,193,300 |
| 2024-08-26 | $7.56 | $7.83 | $7.56 | $7.76 | $7.76 | 4,119,480 |
| 2024-08-23 | $7.62 | $7.69 | $7.51 | $7.63 | $7.63 | 2,930,200 |
| 2024-08-22 | $7.73 | $7.82 | $7.60 | $7.61 | $7.61 | 2,723,910 |
| 2024-08-21 | $7.79 | $7.79 | $7.69 | $7.74 | $7.74 | 2,520,300 |
| 2024-08-20 | $7.93 | $7.95 | $7.72 | $7.76 | $7.76 | 3,879,700 |
| 2024-08-19 | $7.93 | $8.04 | $7.88 | $7.97 | $7.97 | 2,544,800 |
| 2024-08-16 | $8.18 | $8.22 | $7.98 | $7.99 | $7.99 | 4,754,730 |
| 2024-08-15 | $8.27 | $8.28 | $8.08 | $8.18 | $8.18 | 5,041,800 |
| 2024-08-14 | $8.38 | $8.60 | $8.29 | $8.29 | $8.29 | 5,006,700 |
| 2024-08-13 | $8.19 | $8.35 | $8.08 | $8.35 | $8.35 | 4,067,400 |
| 2024-08-12 | $8.27 | $8.36 | $8.13 | $8.20 | $8.20 | 4,567,700 |
| 2024-08-09 | $8.38 | $8.48 | $8.26 | $8.26 | $8.26 | 4,527,100 |
| 2024-08-08 | $8.38 | $8.43 | $8.15 | $8.30 | $8.30 | 6,390,800 |
| 2024-08-07 | $8.60 | $8.64 | $8.37 | $8.44 | $8.44 | 5,940,600 |
| 2024-08-06 | $8.68 | $8.70 | $8.40 | $8.53 | $8.53 | 8,524,500 |
| 2024-08-05 | $8.62 | $8.97 | $8.42 | $8.44 | $8.44 | 16,903,500 |
| 2024-08-02 | $8.52 | $9.07 | $8.47 | $8.73 | $8.73 | 19,234,200 |
| 2024-08-01 | $8.60 | $8.70 | $8.54 | $8.63 | $8.63 | 9,528,900 |
| 2024-07-31 | $8.36 | $8.80 | $8.30 | $8.59 | $8.59 | 11,895,200 |
| 2024-07-30 | $8.24 | $8.46 | $8.16 | $8.37 | $8.37 | 9,400,300 |
| 2024-07-29 | $8.12 | $8.40 | $7.94 | $8.28 | $8.28 | 9,343,600 |
| 2024-07-26 | $7.83 | $8.10 | $7.83 | $8.10 | $8.10 | 3,559,200 |
| 2024-07-25 | $7.80 | $7.98 | $7.73 | $7.89 | $7.89 | 2,867,700 |
| 2024-07-24 | $7.89 | $7.95 | $7.79 | $7.83 | $7.83 | 3,554,800 |
| 2024-07-23 | $8.06 | $8.30 | $7.90 | $7.90 | $7.90 | 4,739,700 |
| 2024-07-22 | $7.97 | $8.07 | $7.91 | $8.05 | $8.05 | 3,147,000 |
| 2024-07-19 | $8.04 | $8.05 | $7.85 | $7.98 | $7.98 | 2,881,300 |
| 2024-07-18 | $7.95 | $7.99 | $7.78 | $7.97 | $7.97 | 4,054,900 |
| 2024-07-17 | $8.08 | $8.16 | $7.96 | $7.97 | $7.97 | 3,789,500 |
| 2024-07-16 | $8.12 | $8.18 | $8.05 | $8.10 | $8.10 | 3,259,500 |
| 2024-07-15 | $8.27 | $8.28 | $8.08 | $8.14 | $8.14 | 3,734,500 |
| 2024-07-12 | $8.30 | $8.49 | $8.27 | $8.31 | $8.31 | 4,024,700 |
| 2024-07-11 | $8.19 | $8.34 | $8.14 | $8.30 | $8.30 | 5,400,400 |
| 2024-07-10 | $8.23 | $8.29 | $8.01 | $8.07 | $8.07 | 7,111,700 |
| 2024-07-09 | $8.30 | $8.47 | $8.12 | $8.46 | $8.46 | 5,533,200 |
| 2024-07-08 | $8.48 | $8.55 | $8.27 | $8.31 | $8.31 | 4,164,500 |
| 2024-07-05 | $8.49 | $8.57 | $8.30 | $8.55 | $8.55 | 3,644,680 |
| 2024-07-04 | $8.70 | $8.77 | $8.44 | $8.45 | $8.45 | 4,998,180 |
| 2024-07-03 | $8.92 | $8.98 | $8.67 | $8.69 | $8.69 | 4,490,600 |
| 2024-07-02 | $8.95 | $9.00 | $8.88 | $8.90 | $8.90 | 4,032,800 |
| 2024-07-01 | $8.86 | $9.04 | $8.86 | $9.00 | $9.00 | 5,393,400 |
| 2024-06-28 | $8.82 | $9.07 | $8.74 | $8.86 | $8.86 | 6,158,200 |
| 2024-06-27 | $8.97 | $9.04 | $8.80 | $8.83 | $8.83 | 5,592,430 |
| 2024-06-26 | $8.73 | $8.95 | $8.57 | $8.94 | $8.94 | 5,899,100 |
| 2024-06-25 | $8.74 | $8.94 | $8.68 | $8.76 | $8.76 | 6,512,330 |
| 2024-06-24 | $9.08 | $9.16 | $8.67 | $8.70 | $8.70 | 9,168,000 |
| 2024-06-21 | $8.96 | $9.26 | $8.87 | $9.17 | $9.17 | 11,440,900 |
| 2024-06-20 | $9.42 | $9.45 | $8.97 | $8.97 | $8.97 | 14,864,900 |
| 2024-06-19 | $9.25 | $9.67 | $9.20 | $9.56 | $9.56 | 18,627,740 |
| 2024-06-18 | $9.13 | $9.29 | $9.05 | $9.25 | $9.25 | 8,211,140 |
| 2024-06-17 | $9.20 | $9.37 | $9.05 | $9.06 | $9.06 | 7,132,000 |
| 2024-06-14 | $9.20 | $9.25 | $9.00 | $9.25 | $9.25 | 7,375,860 |
| 2024-06-13 | $9.22 | $9.31 | $9.05 | $9.10 | $9.10 | 5,709,700 |
| 2024-06-12 | $9.11 | $9.27 | $9.08 | $9.24 | $9.24 | 7,088,120 |
| 2024-06-11 | $9.05 | $9.13 | $8.77 | $9.10 | $9.10 | 7,405,470 |
| 2024-06-07 | $8.92 | $9.12 | $8.90 | $9.10 | $9.10 | 9,096,790 |
| 2024-06-06 | $9.36 | $9.47 | $8.74 | $8.87 | $8.87 | 15,464,520 |
| 2024-06-05 | $9.68 | $9.73 | $9.40 | $9.41 | $9.41 | 10,454,200 |
| 2024-06-04 | $9.67 | $9.85 | $9.58 | $9.81 | $9.81 | 9,888,500 |
| 2024-06-03 | $9.94 | $9.96 | $9.63 | $9.76 | $9.76 | 9,429,700 |
| 2024-05-31 | $9.74 | $9.93 | $9.74 | $9.87 | $9.87 | 9,262,300 |
| 2024-05-30 | $10.02 | $10.02 | $9.75 | $9.80 | $9.80 | 10,041,980 |
| 2024-05-29 | $9.95 | $10.09 | $9.91 | $10.02 | $10.02 | 9,045,200 |
| 2024-05-28 | $10.17 | $10.22 | $9.93 | $10.02 | $10.02 | 10,237,680 |
| 2024-05-27 | $10.18 | $10.26 | $9.93 | $10.17 | $10.17 | 13,324,720 |
| 2024-05-24 | $10.60 | $10.64 | $10.23 | $10.28 | $10.28 | 21,345,810 |
| 2024-05-23 | $11.24 | $11.44 | $10.69 | $10.76 | $10.76 | 21,335,840 |
| 2024-05-22 | $10.93 | $11.31 | $10.82 | $11.23 | $11.23 | 23,027,650 |
| 2024-05-21 | $11.19 | $11.22 | $10.76 | $10.98 | $10.98 | 24,685,560 |
| 2024-05-20 | $11.80 | $12.19 | $11.20 | $11.42 | $11.42 | 38,846,330 |
| 2024-05-17 | $11.69 | $12.58 | $11.32 | $12.15 | $12.15 | 47,472,270 |
| 2024-05-16 | $11.02 | $11.80 | $11.01 | $11.70 | $11.70 | 38,605,410 |
| 2024-05-15 | $10.93 | $11.27 | $10.77 | $11.03 | $11.03 | 23,634,660 |
| 2024-05-14 | $10.86 | $11.03 | $10.66 | $10.97 | $10.97 | 20,015,760 |
| 2024-05-13 | $11.18 | $11.42 | $10.74 | $10.84 | $10.84 | 24,985,980 |
| 2024-05-10 | $11.80 | $12.32 | $11.35 | $11.39 | $11.39 | 31,077,830 |
| 2024-05-09 | $11.37 | $12.18 | $11.18 | $11.87 | $11.87 | 41,778,180 |
| 2024-05-08 | $11.85 | $12.15 | $11.11 | $11.37 | $11.37 | 36,418,590 |
| 2024-05-07 | $11.56 | $12.24 | $11.22 | $12.08 | $12.08 | 50,088,350 |
| 2024-05-06 | $11.49 | $12.25 | $11.49 | $11.73 | $11.73 | 56,186,250 |
| 2024-04-30 | $12.82 | $12.98 | $12.77 | $12.77 | $12.77 | 11,795,600 |
| 2024-04-29 | $13.01 | $14.72 | $12.28 | $14.19 | $14.19 | 78,370,240 |
| 2024-04-26 | $15.03 | $15.03 | $12.88 | $13.64 | $13.64 | 78,164,440 |
| 2024-04-25 | $13.66 | $13.66 | $13.35 | $13.66 | $13.66 | 29,245,730 |
| 2024-04-24 | $10.16 | $12.42 | $10.16 | $12.42 | $12.42 | 38,367,870 |
| 2024-04-23 | $10.71 | $11.29 | $10.70 | $11.29 | $11.29 | 19,409,840 |
| 2024-04-22 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 5,465,270 |
| 2024-04-19 | $9.33 | $9.33 | $9.33 | $9.33 | $9.33 | 5,166,970 |
| 2024-04-18 | $8.36 | $8.48 | $7.63 | $8.48 | $8.48 | 9,251,800 |
| 2024-04-17 | $7.22 | $7.71 | $7.10 | $7.71 | $7.71 | 3,031,100 |
| 2024-04-16 | $7.46 | $7.46 | $6.92 | $7.01 | $7.01 | 3,611,300 |
| 2024-04-15 | $7.99 | $8.12 | $7.36 | $7.47 | $7.47 | 4,436,700 |
| 2024-04-12 | $8.05 | $8.18 | $7.97 | $7.99 | $7.99 | 2,152,550 |
| 2024-04-11 | $8.05 | $8.26 | $7.92 | $8.11 | $8.11 | 2,557,800 |
| 2024-04-10 | $8.28 | $8.32 | $7.97 | $8.06 | $8.06 | 2,329,600 |
| 2024-04-09 | $8.15 | $8.30 | $8.00 | $8.28 | $8.28 | 2,085,000 |
| 2024-04-08 | $8.44 | $8.45 | $8.17 | $8.18 | $8.18 | 2,287,200 |
| 2024-04-03 | $8.34 | $8.47 | $8.30 | $8.45 | $8.45 | 2,695,800 |
| 2024-04-02 | $8.39 | $8.45 | $8.31 | $8.40 | $8.40 | 2,192,800 |
| 2024-04-01 | $8.35 | $8.40 | $8.27 | $8.40 | $8.40 | 2,230,600 |
| 2024-03-29 | $8.11 | $8.32 | $8.06 | $8.29 | $8.29 | 2,540,300 |
| 2024-03-28 | $7.90 | $8.15 | $7.88 | $8.12 | $8.12 | 1,797,200 |
| 2024-03-27 | $8.11 | $8.21 | $7.88 | $7.91 | $7.91 | 1,680,600 |
| 2024-03-26 | $8.10 | $8.21 | $7.99 | $8.15 | $8.15 | 2,146,200 |
| 2024-03-25 | $8.22 | $8.31 | $8.11 | $8.13 | $8.13 | 2,314,100 |
| 2024-03-22 | $8.47 | $8.47 | $8.19 | $8.27 | $8.27 | 2,890,800 |
| 2024-03-21 | $8.50 | $8.59 | $8.32 | $8.48 | $8.48 | 2,447,600 |
| 2024-03-20 | $8.33 | $8.47 | $8.30 | $8.47 | $8.47 | 1,940,860 |
| 2024-03-19 | $8.19 | $8.35 | $8.19 | $8.30 | $8.30 | 1,918,100 |
| 2024-03-18 | $8.09 | $8.27 | $8.09 | $8.25 | $8.25 | 2,270,330 |
| 2024-03-15 | $8.06 | $8.09 | $7.94 | $8.09 | $8.09 | 1,914,000 |
| 2024-03-14 | $7.99 | $8.03 | $7.86 | $8.00 | $8.00 | 1,811,600 |
| 2024-03-13 | $7.99 | $8.02 | $7.90 | $7.98 | $7.98 | 1,840,650 |
| 2024-03-12 | $7.81 | $7.98 | $7.81 | $7.98 | $7.98 | 2,146,550 |
| 2024-03-11 | $7.79 | $7.86 | $7.76 | $7.85 | $7.85 | 1,594,340 |
| 2024-03-08 | $7.67 | $7.79 | $7.61 | $7.76 | $7.76 | 1,454,000 |
| 2024-03-07 | $7.78 | $7.83 | $7.64 | $7.67 | $7.67 | 1,784,500 |
| 2024-03-06 | $7.62 | $7.79 | $7.54 | $7.72 | $7.72 | 2,188,160 |
| 2024-03-05 | $7.68 | $7.74 | $7.57 | $7.62 | $7.62 | 2,132,900 |
| 2024-03-04 | $7.84 | $7.86 | $7.51 | $7.72 | $7.72 | 2,901,500 |
| 2024-03-01 | $7.78 | $7.89 | $7.68 | $7.78 | $7.78 | 3,229,100 |
| 2024-02-29 | $7.42 | $7.75 | $7.39 | $7.70 | $7.70 | 3,860,200 |
| 2024-02-28 | $8.14 | $8.32 | $7.46 | $7.48 | $7.48 | 5,719,400 |
| 2024-02-27 | $7.93 | $8.14 | $7.93 | $8.14 | $8.14 | 2,443,460 |
| 2024-02-26 | $8.01 | $8.16 | $7.88 | $8.03 | $8.03 | 4,232,260 |
| 2024-02-23 | $7.63 | $8.24 | $7.55 | $8.05 | $8.05 | 6,984,000 |
| 2024-02-22 | $7.36 | $7.56 | $7.31 | $7.52 | $7.52 | 2,994,300 |
| 2024-02-21 | $7.28 | $7.60 | $7.16 | $7.37 | $7.37 | 3,047,400 |
| 2024-02-20 | $7.10 | $7.36 | $6.94 | $7.31 | $7.31 | 3,672,700 |
| 2024-02-19 | $6.90 | $7.32 | $6.90 | $7.11 | $7.11 | 5,848,350 |
| 2024-02-08 | $6.39 | $6.93 | $6.17 | $6.87 | $6.87 | 6,734,500 |
| 2024-02-07 | $6.50 | $6.55 | $6.12 | $6.40 | $6.40 | 7,347,200 |
| 2024-02-06 | $6.52 | $6.84 | $6.17 | $6.48 | $6.48 | 9,402,700 |
| 2024-02-05 | $7.44 | $7.48 | $6.86 | $6.86 | $6.86 | 5,173,800 |
| 2024-02-02 | $8.07 | $8.29 | $7.32 | $7.62 | $7.62 | 4,594,000 |
| 2024-02-01 | $8.43 | $8.43 | $7.84 | $8.07 | $8.07 | 4,642,110 |
| 2024-01-31 | $9.06 | $9.06 | $8.42 | $8.46 | $8.46 | 3,685,470 |
| 2024-01-30 | $9.33 | $9.50 | $8.92 | $8.94 | $8.94 | 2,450,900 |
| 2024-01-29 | $9.70 | $9.78 | $9.35 | $9.38 | $9.38 | 3,292,400 |
| 2024-01-26 | $9.50 | $9.82 | $9.49 | $9.68 | $9.68 | 3,465,300 |
| 2024-01-25 | $8.90 | $9.50 | $8.90 | $9.48 | $9.48 | 4,040,400 |
| 2024-01-24 | $8.75 | $8.94 | $8.48 | $8.89 | $8.89 | 3,881,800 |
| 2024-01-23 | $8.89 | $8.94 | $8.50 | $8.70 | $8.70 | 4,326,400 |
| 2024-01-22 | $9.66 | $9.66 | $8.84 | $8.92 | $8.92 | 4,462,500 |
| 2024-01-19 | $9.94 | $9.94 | $9.58 | $9.61 | $9.61 | 2,911,200 |
| 2024-01-18 | $10.03 | $10.15 | $9.58 | $9.84 | $9.84 | 3,867,300 |
| 2024-01-17 | $10.17 | $10.25 | $10.03 | $10.03 | $10.03 | 2,158,100 |
| 2024-01-16 | $10.24 | $10.29 | $10.04 | $10.19 | $10.19 | 2,790,700 |
| 2024-01-15 | $10.20 | $10.23 | $10.07 | $10.15 | $10.15 | 2,122,200 |
| 2024-01-12 | $10.22 | $10.41 | $10.22 | $10.23 | $10.23 | 2,533,100 |
| 2024-01-11 | $9.99 | $10.23 | $9.99 | $10.21 | $10.21 | 2,099,900 |
| 2024-01-10 | $10.20 | $10.23 | $10.00 | $10.04 | $10.04 | 2,475,900 |
| 2024-01-09 | $10.07 | $10.27 | $10.06 | $10.17 | $10.17 | 2,886,000 |
| 2024-01-08 | $10.13 | $10.28 | $10.07 | $10.09 | $10.09 | 2,838,000 |
| 2024-01-05 | $10.24 | $10.37 | $10.06 | $10.10 | $10.10 | 2,067,400 |
| 2024-01-04 | $10.29 | $10.29 | $10.12 | $10.20 | $10.20 | 2,324,400 |
| 2024-01-03 | $10.12 | $10.29 | $10.12 | $10.29 | $10.29 | 3,012,000 |
| 2024-01-02 | $10.01 | $10.25 | $10.01 | $10.17 | $10.17 | 2,696,300 |
| 2024-01-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2023-12-29 | $9.87 | $10.05 | $9.75 | $10.01 | $10.01 | 2,220,800 |
| 2023-12-28 | $9.60 | $9.80 | $9.46 | $9.79 | $9.79 | 1,885,900 |
| 2023-12-27 | $9.49 | $9.63 | $9.43 | $9.59 | $9.59 | 1,529,400 |
| 2023-12-26 | $9.60 | $9.69 | $9.46 | $9.50 | $9.50 | 2,056,700 |
| 2023-12-25 | $9.80 | $9.88 | $9.56 | $9.66 | $9.66 | 2,101,900 |
| 2023-12-22 | $9.96 | $10.04 | $9.78 | $9.82 | $9.82 | 2,254,400 |
| 2023-12-21 | $9.91 | $10.03 | $9.75 | $9.96 | $9.96 | 2,503,300 |
| 2023-12-20 | $9.99 | $10.28 | $9.91 | $9.96 | $9.96 | 2,571,000 |
| 2023-12-19 | $10.00 | $10.00 | $9.83 | $9.94 | $9.94 | 1,763,600 |
| 2023-12-18 | $10.02 | $10.13 | $9.90 | $9.94 | $9.94 | 2,062,100 |
| 2023-12-15 | $10.01 | $10.13 | $9.98 | $10.02 | $10.02 | 1,949,200 |
| 2023-12-14 | $9.93 | $10.11 | $9.93 | $10.06 | $10.06 | 1,882,100 |
| 2023-12-13 | $9.90 | $10.07 | $9.85 | $9.91 | $9.91 | 1,842,500 |
| 2023-12-12 | $9.85 | $9.93 | $9.72 | $9.90 | $9.90 | 1,922,300 |
| 2023-12-11 | $9.66 | $9.88 | $9.66 | $9.83 | $9.83 | 2,535,100 |
| 2023-12-08 | $10.10 | $10.16 | $9.76 | $9.78 | $9.78 | 2,789,600 |
| 2023-12-07 | $10.08 | $10.20 | $10.03 | $10.09 | $10.09 | 2,076,200 |
| 2023-12-06 | $10.00 | $10.17 | $9.95 | $10.11 | $10.11 | 1,692,300 |
| 2023-12-05 | $10.28 | $10.28 | $10.00 | $10.00 | $10.00 | 1,704,450 |
| 2023-12-04 | $10.26 | $10.39 | $10.18 | $10.26 | $10.26 | 1,907,900 |
| 2023-12-01 | $10.18 | $10.35 | $10.09 | $10.29 | $10.29 | 1,851,100 |
| 2023-11-30 | $10.35 | $10.35 | $10.09 | $10.15 | $10.15 | 1,533,500 |
| 2023-11-29 | $10.31 | $10.41 | $10.26 | $10.26 | $10.26 | 1,441,860 |
| 2023-11-28 | $10.21 | $10.38 | $10.21 | $10.35 | $10.35 | 1,662,450 |
| 2023-11-27 | $10.26 | $10.41 | $10.21 | $10.23 | $10.23 | 1,700,200 |
| 2023-11-24 | $10.50 | $10.50 | $10.31 | $10.31 | $10.31 | 1,403,100 |
| 2023-11-23 | $10.34 | $10.45 | $10.25 | $10.44 | $10.44 | 1,986,600 |
| 2023-11-22 | $10.33 | $10.47 | $10.28 | $10.32 | $10.32 | 2,571,960 |
| 2023-11-21 | $10.34 | $10.45 | $10.30 | $10.32 | $10.32 | 1,668,500 |
| 2023-11-20 | $10.31 | $10.35 | $10.24 | $10.32 | $10.32 | 1,631,460 |
| 2023-11-17 | $10.26 | $10.32 | $10.23 | $10.30 | $10.30 | 1,423,500 |
| 2023-11-16 | $10.29 | $10.36 | $10.25 | $10.28 | $10.28 | 1,218,380 |
| 2023-11-15 | $10.45 | $10.46 | $10.27 | $10.29 | $10.29 | 1,518,600 |
| 2023-11-14 | $10.36 | $10.41 | $10.26 | $10.40 | $10.40 | 2,092,200 |
| 2023-11-13 | $10.13 | $10.36 | $10.13 | $10.33 | $10.33 | 3,139,400 |
| 2023-11-10 | $10.15 | $10.16 | $10.05 | $10.12 | $10.12 | 1,391,300 |
| 2023-11-09 | $10.24 | $10.25 | $10.11 | $10.15 | $10.15 | 1,757,700 |
| 2023-11-08 | $10.18 | $10.22 | $10.10 | $10.20 | $10.20 | 1,681,100 |
| 2023-11-07 | $10.15 | $10.21 | $10.08 | $10.19 | $10.19 | 1,619,500 |
| 2023-11-06 | $10.08 | $10.19 | $10.05 | $10.19 | $10.19 | 2,492,300 |
| 2023-11-03 | $9.96 | $10.11 | $9.92 | $10.06 | $10.06 | 2,288,900 |
| 2023-11-02 | $9.95 | $10.08 | $9.88 | $9.89 | $9.89 | 2,127,800 |
| 2023-11-01 | $9.91 | $10.01 | $9.86 | $9.93 | $9.93 | 1,955,400 |
| 2023-10-31 | $10.11 | $10.11 | $9.88 | $9.92 | $9.92 | 2,344,500 |
| 2023-10-30 | $10.00 | $10.20 | $10.00 | $10.11 | $10.11 | 2,326,400 |
| 2023-10-27 | $10.07 | $10.13 | $9.99 | $10.08 | $10.08 | 1,823,600 |
| 2023-10-26 | $10.06 | $10.20 | $10.01 | $10.08 | $10.08 | 2,039,960 |
| 2023-10-25 | $9.84 | $10.19 | $9.84 | $10.17 | $10.17 | 2,863,050 |
| 2023-10-24 | $9.59 | $9.83 | $9.48 | $9.83 | $9.83 | 2,573,890 |
| 2023-10-23 | $9.54 | $9.60 | $9.37 | $9.47 | $9.47 | 2,373,900 |
| 2023-10-20 | $9.52 | $9.69 | $9.42 | $9.56 | $9.56 | 2,071,800 |
| 2023-10-19 | $9.61 | $9.79 | $9.49 | $9.54 | $9.54 | 3,668,600 |
| 2023-10-18 | $9.87 | $9.87 | $9.48 | $9.55 | $9.55 | 2,829,600 |
| 2023-10-17 | $10.17 | $10.18 | $9.98 | $10.15 | $9.85 | 2,666,200 |
| 2023-10-16 | $10.07 | $10.18 | $10.01 | $10.15 | $9.85 | 2,053,100 |
| 2023-10-13 | $10.25 | $10.27 | $10.08 | $10.11 | $9.81 | 2,262,900 |
| 2023-10-12 | $10.33 | $10.43 | $10.18 | $10.30 | $10.00 | 1,889,100 |
| 2023-10-11 | $10.48 | $10.48 | $10.30 | $10.35 | $10.04 | 1,800,400 |
| 2023-10-10 | $10.57 | $10.64 | $10.35 | $10.39 | $10.08 | 2,088,100 |
| 2023-10-09 | $10.63 | $10.72 | $10.46 | $10.49 | $10.18 | 2,967,900 |
| 2023-09-28 | $10.49 | $10.65 | $10.48 | $10.63 | $10.32 | 2,158,000 |
| 2023-09-27 | $10.47 | $10.55 | $10.40 | $10.45 | $10.14 | 1,847,100 |
| 2023-09-26 | $10.48 | $10.56 | $10.40 | $10.50 | $10.19 | 1,012,600 |
| 2023-09-25 | $10.57 | $10.69 | $10.42 | $10.48 | $10.17 | 1,823,100 |
| 2023-09-22 | $10.35 | $10.61 | $10.30 | $10.59 | $10.28 | 1,991,900 |
| 2023-09-21 | $10.51 | $10.56 | $10.35 | $10.36 | $10.05 | 1,391,900 |
| 2023-09-20 | $10.57 | $10.68 | $10.47 | $10.50 | $10.19 | 1,825,940 |
| 2023-09-19 | $10.59 | $10.68 | $10.49 | $10.51 | $10.20 | 1,556,940 |
| 2023-09-18 | $10.48 | $10.66 | $10.32 | $10.63 | $10.32 | 1,855,800 |
| 2023-09-15 | $10.45 | $10.60 | $10.35 | $10.49 | $10.18 | 1,820,200 |
| 2023-09-14 | $10.49 | $10.55 | $10.30 | $10.40 | $10.09 | 1,947,000 |
| 2023-09-13 | $10.51 | $10.65 | $10.43 | $10.52 | $10.21 | 2,818,700 |
| 2023-09-12 | $10.68 | $10.69 | $10.50 | $10.54 | $10.23 | 1,956,800 |
| 2023-09-11 | $10.75 | $10.84 | $10.57 | $10.70 | $10.38 | 2,202,900 |
| 2023-09-08 | $10.68 | $10.74 | $10.53 | $10.68 | $10.37 | 2,509,100 |
| 2023-09-07 | $10.86 | $10.90 | $10.68 | $10.68 | $10.37 | 2,356,700 |
| 2023-09-06 | $11.05 | $11.05 | $10.84 | $10.86 | $10.54 | 2,393,800 |
| 2023-09-05 | $11.24 | $11.28 | $10.98 | $11.03 | $10.70 | 2,656,200 |
| 2023-09-04 | $10.95 | $11.30 | $10.95 | $11.27 | $10.94 | 3,986,700 |
| 2023-09-01 | $11.04 | $11.20 | $10.80 | $10.96 | $10.64 | 3,352,200 |
| 2023-08-31 | $11.16 | $11.31 | $10.97 | $11.03 | $10.70 | 3,022,300 |
| 2023-08-30 | $11.38 | $11.50 | $11.20 | $11.25 | $10.92 | 3,862,500 |
| 2023-08-29 | $10.73 | $11.36 | $10.69 | $11.33 | $11.00 | 5,232,300 |
| 2023-08-28 | $10.83 | $11.00 | $10.59 | $10.68 | $10.37 | 5,380,700 |
| 2023-08-25 | $10.45 | $10.59 | $10.30 | $10.38 | $10.07 | 2,735,500 |
| 2023-08-24 | $10.70 | $10.84 | $10.50 | $10.50 | $10.19 | 3,089,900 |
| 2023-08-23 | $10.98 | $11.00 | $10.70 | $10.71 | $10.39 | 2,849,200 |
| 2023-08-22 | $11.14 | $11.24 | $10.80 | $10.99 | $10.67 | 4,812,600 |
| 2023-08-21 | $10.95 | $11.34 | $10.91 | $11.15 | $10.82 | 5,353,250 |
| 2023-08-18 | $11.15 | $11.34 | $10.95 | $10.95 | $10.63 | 3,574,000 |
| 2023-08-17 | $10.85 | $11.20 | $10.76 | $11.18 | $10.85 | 3,439,500 |
| 2023-08-16 | $10.96 | $11.06 | $10.82 | $10.95 | $10.63 | 2,509,550 |
| 2023-08-15 | $10.93 | $10.99 | $10.80 | $10.93 | $10.61 | 3,797,600 |
| 2023-08-14 | $10.62 | $10.85 | $10.54 | $10.83 | $10.51 | 3,289,300 |
| 2023-08-11 | $11.02 | $11.25 | $10.72 | $10.73 | $10.41 | 5,227,800 |
| 2023-08-10 | $11.24 | $11.30 | $11.09 | $11.09 | $10.76 | 2,683,900 |
| 2023-08-09 | $11.49 | $11.60 | $11.17 | $11.20 | $10.87 | 4,307,800 |
| 2023-08-08 | $11.45 | $11.65 | $11.39 | $11.41 | $11.07 | 4,067,500 |
| 2023-08-07 | $11.65 | $11.70 | $11.42 | $11.47 | $11.13 | 5,956,110 |
| 2023-08-04 | $11.71 | $12.04 | $11.62 | $11.78 | $11.43 | 7,832,010 |
| 2023-08-03 | $11.66 | $11.77 | $11.59 | $11.71 | $11.36 | 4,765,300 |
| 2023-08-02 | $11.80 | $11.88 | $11.63 | $11.70 | $11.36 | 5,782,200 |
| 2023-08-01 | $12.05 | $12.05 | $11.63 | $11.77 | $11.42 | 10,854,270 |
| 2023-07-31 | $12.01 | $12.08 | $11.73 | $12.03 | $11.68 | 12,948,400 |
| 2023-07-28 | $11.93 | $12.19 | $11.70 | $11.85 | $11.50 | 8,557,700 |
| 2023-07-27 | $11.88 | $12.12 | $11.57 | $11.84 | $11.49 | 12,044,800 |
| 2023-07-26 | $11.86 | $12.16 | $11.72 | $11.93 | $11.58 | 13,886,440 |
| 2023-07-25 | $11.43 | $11.95 | $11.43 | $11.92 | $11.57 | 12,497,490 |
| 2023-07-24 | $11.44 | $11.70 | $11.22 | $11.57 | $11.23 | 10,288,640 |
| 2023-07-21 | $11.42 | $11.50 | $11.16 | $11.32 | $10.99 | 6,910,010 |
| 2023-07-20 | $11.62 | $11.70 | $11.33 | $11.34 | $11.01 | 11,444,900 |
| 2023-07-19 | $11.54 | $12.10 | $11.41 | $11.77 | $11.42 | 17,263,010 |
| 2023-07-18 | $11.57 | $11.69 | $11.43 | $11.54 | $11.20 | 9,308,600 |
| 2023-07-17 | $11.72 | $11.74 | $11.47 | $11.62 | $11.28 | 13,045,500 |
| 2023-07-14 | $11.99 | $12.37 | $11.70 | $11.74 | $11.39 | 32,278,470 |
| 2023-07-13 | $10.80 | $11.85 | $10.80 | $11.85 | $11.50 | 21,323,660 |
| 2023-07-12 | $11.14 | $11.14 | $10.77 | $10.77 | $10.45 | 4,816,800 |
| 2023-07-11 | $11.34 | $11.35 | $11.05 | $11.14 | $10.81 | 5,100,400 |
| 2023-07-10 | $10.97 | $11.46 | $10.95 | $11.31 | $10.98 | 9,220,400 |
| 2023-07-07 | $10.95 | $11.08 | $10.86 | $10.92 | $10.92 | 1,784,900 |
| 2023-07-06 | $10.97 | $11.09 | $10.90 | $10.98 | $10.98 | 2,308,200 |
| 2023-07-05 | $11.10 | $11.32 | $10.94 | $10.95 | $10.95 | 3,346,500 |
| 2023-07-04 | $11.05 | $11.15 | $10.95 | $11.10 | $11.10 | 2,440,300 |
| 2023-07-03 | $10.88 | $11.15 | $10.84 | $11.05 | $11.05 | 3,263,500 |
| 2023-06-30 | $10.82 | $10.98 | $10.81 | $10.89 | $10.89 | 2,355,000 |
| 2023-06-29 | $10.62 | $10.84 | $10.59 | $10.82 | $10.82 | 2,752,400 |
| 2023-06-28 | $10.60 | $10.61 | $10.38 | $10.59 | $10.59 | 1,541,100 |
| 2023-06-27 | $10.31 | $10.60 | $10.23 | $10.60 | $10.60 | 2,379,700 |
| 2023-06-26 | $10.53 | $10.61 | $10.30 | $10.33 | $10.33 | 3,242,000 |
| 2023-06-21 | $10.65 | $10.77 | $10.58 | $10.59 | $10.59 | 2,009,900 |
| 2023-06-20 | $10.83 | $10.88 | $10.67 | $10.68 | $10.68 | 2,534,350 |
| 2023-06-19 | $10.90 | $11.08 | $10.81 | $10.82 | $10.82 | 3,145,900 |
| 2023-06-16 | $10.71 | $11.23 | $10.70 | $11.00 | $11.00 | 5,412,600 |
| 2023-06-15 | $10.89 | $10.93 | $10.68 | $10.70 | $10.70 | 2,749,300 |
| 2023-06-14 | $10.82 | $11.19 | $10.80 | $10.95 | $10.95 | 5,042,500 |
| 2023-06-13 | $10.82 | $10.85 | $10.64 | $10.79 | $10.79 | 2,423,000 |
| 2023-06-12 | $10.83 | $10.83 | $10.55 | $10.82 | $10.82 | 3,746,900 |
| 2023-06-09 | $10.88 | $10.88 | $10.63 | $10.75 | $10.75 | 4,446,900 |
| 2023-06-08 | $10.61 | $10.97 | $10.57 | $10.91 | $10.91 | 6,785,700 |
| 2023-06-07 | $10.33 | $10.63 | $10.31 | $10.61 | $10.61 | 4,397,500 |
| 2023-06-06 | $10.31 | $10.58 | $10.31 | $10.34 | $10.34 | 3,464,900 |
| 2023-06-05 | $10.24 | $10.50 | $10.24 | $10.33 | $10.33 | 2,514,580 |
| 2023-06-02 | $9.99 | $10.26 | $9.99 | $10.24 | $10.24 | 2,723,400 |
| 2023-06-01 | $10.01 | $10.10 | $9.81 | $10.02 | $10.02 | 2,521,500 |
| 2023-05-31 | $10.01 | $10.09 | $9.92 | $9.99 | $9.99 | 1,806,900 |
| 2023-05-30 | $9.90 | $10.05 | $9.83 | $10.01 | $10.01 | 1,746,300 |
| 2023-05-29 | $10.11 | $10.11 | $9.88 | $9.90 | $9.90 | 1,951,100 |
| 2023-05-26 | $10.19 | $10.28 | $9.97 | $10.06 | $10.06 | 1,991,200 |
| 2023-05-25 | $10.13 | $10.19 | $10.00 | $10.19 | $10.19 | 2,040,100 |
| 2023-05-24 | $10.19 | $10.28 | $10.11 | $10.14 | $10.14 | 1,794,300 |
| 2023-05-23 | $10.45 | $10.46 | $10.19 | $10.21 | $10.21 | 2,329,400 |
| 2023-05-22 | $10.58 | $10.63 | $10.38 | $10.43 | $10.43 | 1,708,600 |
| 2023-05-19 | $10.69 | $10.70 | $10.50 | $10.52 | $10.52 | 1,954,400 |
| 2023-05-18 | $10.77 | $10.78 | $10.56 | $10.71 | $10.71 | 1,950,400 |
| 2023-05-17 | $10.48 | $10.73 | $10.41 | $10.73 | $10.73 | 2,962,300 |
| 2023-05-16 | $10.80 | $10.82 | $10.45 | $10.49 | $10.49 | 2,951,200 |
| 2023-05-15 | $10.60 | $10.76 | $10.43 | $10.75 | $10.75 | 3,141,900 |
| 2023-05-12 | $10.78 | $10.83 | $10.60 | $10.65 | $10.65 | 3,064,350 |
| 2023-05-11 | $10.78 | $10.90 | $10.62 | $10.79 | $10.79 | 3,068,850 |
| 2023-05-10 | $10.70 | $10.81 | $10.62 | $10.75 | $10.75 | 4,214,800 |
| 2023-05-09 | $10.95 | $11.20 | $10.65 | $10.70 | $10.70 | 8,116,910 |
| 2023-05-08 | $10.62 | $11.04 | $10.58 | $10.93 | $10.93 | 11,234,900 |
| 2023-05-05 | $10.30 | $10.88 | $10.27 | $10.63 | $10.63 | 9,553,800 |
| 2023-05-04 | $9.88 | $10.23 | $9.85 | $10.21 | $10.21 | 5,997,230 |
| 2023-05-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2023-05-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2023-04-28 | $9.65 | $9.95 | $9.59 | $9.91 | $9.91 | 4,635,300 |
| 2023-04-27 | $9.50 | $9.73 | $9.49 | $9.62 | $9.62 | 3,006,600 |
| 2023-04-26 | $9.35 | $9.49 | $9.30 | $9.43 | $9.43 | 1,706,600 |
| 2023-04-25 | $9.50 | $9.55 | $9.25 | $9.40 | $9.40 | 3,085,820 |
| 2023-04-24 | $9.44 | $9.54 | $9.37 | $9.48 | $9.48 | 2,290,820 |
| 2023-04-21 | $9.65 | $9.73 | $9.43 | $9.44 | $9.44 | 2,939,600 |
| 2023-04-20 | $9.84 | $9.87 | $9.62 | $9.69 | $9.69 | 3,139,000 |
| 2023-04-19 | $9.86 | $9.93 | $9.69 | $9.88 | $9.88 | 3,439,700 |
| 2023-04-18 | $10.00 | $10.06 | $9.75 | $9.80 | $9.80 | 4,533,500 |
| 2023-04-17 | $10.00 | $10.08 | $9.96 | $10.04 | $10.04 | 2,958,730 |
| 2023-04-14 | $10.09 | $10.22 | $9.99 | $10.04 | $10.04 | 3,948,100 |
| 2023-04-13 | $10.03 | $10.30 | $9.94 | $10.18 | $10.18 | 5,989,100 |
| 2023-04-12 | $10.20 | $10.28 | $9.98 | $10.02 | $10.02 | 4,957,300 |
| 2023-04-11 | $10.31 | $10.35 | $9.87 | $10.06 | $10.06 | 6,850,200 |
| 2023-04-10 | $10.80 | $10.93 | $10.28 | $10.31 | $10.31 | 7,962,030 |
| 2023-04-07 | $10.99 | $11.08 | $10.82 | $10.87 | $10.87 | 6,129,060 |
| 2023-04-06 | $10.98 | $11.33 | $10.80 | $11.11 | $11.11 | 9,903,080 |
| 2023-04-05 | $10.93 | $10.93 | $10.93 | $10.93 | $10.93 | 0 |
| 2023-04-04 | $10.84 | $11.35 | $10.67 | $10.93 | $10.93 | 10,029,330 |
| 2023-04-03 | $10.75 | $10.90 | $10.68 | $10.86 | $10.86 | 5,030,950 |
| 2023-03-31 | $10.65 | $10.79 | $10.56 | $10.79 | $10.79 | 4,873,000 |
| 2023-03-30 | $10.98 | $11.00 | $10.60 | $10.68 | $10.68 | 6,660,130 |
| 2023-03-29 | $11.09 | $11.23 | $10.73 | $10.97 | $10.97 | 10,423,410 |
| 2023-03-28 | $10.97 | $11.49 | $10.82 | $11.24 | $11.24 | 19,471,430 |
| 2023-03-27 | $10.95 | $11.09 | $10.76 | $11.02 | $11.02 | 10,843,070 |
| 2023-03-24 | $11.01 | $11.14 | $10.90 | $11.04 | $11.04 | 13,380,000 |
| 2023-03-23 | $11.26 | $11.38 | $11.03 | $11.06 | $11.06 | 26,394,440 |
| 2023-03-22 | $10.49 | $11.58 | $10.48 | $11.58 | $11.58 | 18,469,780 |
| 2023-03-21 | $10.45 | $10.53 | $10.31 | $10.53 | $10.53 | 3,979,800 |
| 2023-03-20 | $10.52 | $10.77 | $10.40 | $10.45 | $10.45 | 5,576,700 |
| 2023-03-17 | $10.44 | $10.63 | $10.41 | $10.54 | $10.54 | 5,730,030 |
| 2023-03-16 | $10.60 | $10.60 | $10.37 | $10.40 | $10.40 | 4,735,300 |
| 2023-03-15 | $10.41 | $10.70 | $10.32 | $10.66 | $10.66 | 7,495,200 |
| 2023-03-14 | $10.60 | $10.62 | $10.29 | $10.38 | $10.38 | 5,501,500 |
| 2023-03-13 | $10.56 | $10.75 | $10.44 | $10.58 | $10.58 | 6,139,570 |
| 2023-03-10 | $10.69 | $10.70 | $10.49 | $10.56 | $10.56 | 7,480,280 |
| 2023-03-09 | $10.57 | $10.88 | $10.47 | $10.81 | $10.81 | 15,648,080 |
| 2023-03-08 | $10.42 | $10.58 | $10.18 | $10.56 | $10.56 | 10,111,500 |
| 2023-03-07 | $10.33 | $10.60 | $10.31 | $10.41 | $10.41 | 9,509,910 |
| 2023-03-06 | $10.64 | $10.68 | $10.24 | $10.33 | $10.33 | 10,225,930 |
| 2023-03-03 | $10.42 | $10.68 | $10.42 | $10.52 | $10.52 | 12,448,690 |
| 2023-03-02 | $10.77 | $10.78 | $10.46 | $10.49 | $10.49 | 20,750,260 |
| 2023-03-01 | $9.88 | $10.90 | $9.88 | $10.90 | $10.90 | 11,458,060 |
| 2023-02-28 | $9.71 | $9.94 | $9.71 | $9.91 | $9.91 | 1,775,620 |
| 2023-02-27 | $9.89 | $9.89 | $9.68 | $9.70 | $9.70 | 1,336,900 |
| 2023-02-24 | $9.95 | $9.95 | $9.72 | $9.82 | $9.82 | 1,344,800 |
| 2023-02-23 | $10.03 | $10.04 | $9.83 | $9.89 | $9.89 | 1,616,320 |
| 2023-02-22 | $9.95 | $10.02 | $9.88 | $10.00 | $10.00 | 1,431,800 |
| 2023-02-21 | $9.99 | $10.08 | $9.91 | $9.98 | $9.98 | 1,836,300 |
| 2023-02-20 | $9.95 | $10.00 | $9.81 | $9.99 | $9.99 | 1,747,100 |
| 2023-02-17 | $10.00 | $10.11 | $9.84 | $9.89 | $9.89 | 2,921,200 |
| 2023-02-16 | $10.35 | $10.35 | $9.89 | $9.99 | $9.99 | 2,754,600 |
| 2023-02-15 | $10.25 | $10.32 | $10.21 | $10.30 | $10.30 | 1,770,500 |
| 2023-02-14 | $10.29 | $10.42 | $10.18 | $10.25 | $10.25 | 2,203,830 |
| 2023-02-13 | $10.18 | $10.30 | $10.18 | $10.28 | $10.28 | 2,907,800 |
| 2023-02-10 | $10.08 | $10.25 | $10.05 | $10.16 | $10.16 | 3,541,300 |
| 2023-02-09 | $9.99 | $10.10 | $9.93 | $10.07 | $10.07 | 2,479,800 |
| 2023-02-08 | $10.14 | $10.14 | $9.97 | $9.98 | $9.98 | 2,093,200 |
| 2023-02-07 | $10.14 | $10.16 | $10.03 | $10.12 | $10.12 | 1,911,000 |
| 2023-02-06 | $10.03 | $10.16 | $9.98 | $10.14 | $10.14 | 2,072,800 |
| 2023-02-03 | $10.15 | $10.15 | $10.02 | $10.08 | $10.08 | 2,936,290 |
| 2023-02-02 | $10.00 | $10.16 | $9.99 | $10.09 | $10.09 | 4,655,640 |
| 2023-02-01 | $10.00 | $10.03 | $9.89 | $10.03 | $10.03 | 2,623,180 |
| 2023-01-31 | $9.91 | $10.03 | $9.83 | $9.98 | $9.98 | 2,858,010 |
| 2023-01-30 | $9.80 | $9.88 | $9.74 | $9.87 | $9.87 | 2,483,800 |
| 2023-01-20 | $9.68 | $9.78 | $9.68 | $9.74 | $9.74 | 1,352,100 |
| 2023-01-19 | $9.80 | $9.80 | $9.62 | $9.69 | $9.69 | 1,129,300 |
| 2023-01-18 | $9.62 | $9.75 | $9.62 | $9.69 | $9.69 | 1,644,600 |
| 2023-01-17 | $9.65 | $9.65 | $9.54 | $9.65 | $9.65 | 1,896,600 |
| 2023-01-16 | $9.73 | $9.74 | $9.54 | $9.61 | $9.61 | 2,410,400 |
| 2023-01-13 | $9.58 | $9.72 | $9.57 | $9.68 | $9.68 | 1,877,700 |
| 2023-01-12 | $9.57 | $9.67 | $9.56 | $9.61 | $9.61 | 2,030,850 |
| 2023-01-11 | $9.66 | $9.75 | $9.54 | $9.61 | $9.61 | 3,551,110 |
| 2023-01-10 | $9.55 | $9.73 | $9.49 | $9.66 | $9.66 | 3,330,750 |
| 2023-01-09 | $9.33 | $9.69 | $9.33 | $9.61 | $9.61 | 4,710,640 |
| 2023-01-06 | $9.34 | $9.45 | $9.32 | $9.33 | $9.33 | 1,535,610 |
| 2023-01-05 | $9.44 | $9.50 | $9.34 | $9.39 | $9.39 | 1,968,960 |
| 2023-01-04 | $9.30 | $9.47 | $9.25 | $9.44 | $9.44 | 3,087,240 |
| 2023-01-03 | $9.13 | $9.30 | $9.11 | $9.30 | $9.30 | 1,719,600 |
| 2023-01-02 | $9.16 | $9.16 | $9.16 | $9.16 | $9.16 | 0 |
| 2022-12-30 | $9.08 | $9.17 | $9.00 | $9.16 | $9.16 | 1,673,690 |
| 2022-12-29 | $9.08 | $9.15 | $8.99 | $9.00 | $9.00 | 1,898,000 |
| 2022-12-28 | $9.23 | $9.24 | $9.08 | $9.12 | $9.12 | 1,553,700 |
| 2022-12-27 | $9.25 | $9.39 | $9.18 | $9.23 | $9.23 | 2,122,930 |
| 2022-12-26 | $9.32 | $9.32 | $9.03 | $9.21 | $9.21 | 1,587,100 |
| 2022-12-23 | $8.99 | $9.17 | $8.93 | $9.14 | $9.14 | 2,418,900 |
| 2022-12-22 | $9.22 | $9.25 | $9.00 | $9.02 | $9.02 | 2,972,100 |
| 2022-12-21 | $9.43 | $9.46 | $9.11 | $9.14 | $9.14 | 4,010,700 |
| 2022-12-20 | $9.33 | $9.43 | $9.26 | $9.43 | $9.43 | 2,165,100 |
| 2022-12-19 | $9.67 | $9.67 | $9.29 | $9.33 | $9.33 | 3,767,200 |
| 2022-12-16 | $9.67 | $9.77 | $9.58 | $9.61 | $9.61 | 2,849,600 |
| 2022-12-15 | $9.51 | $9.70 | $9.35 | $9.70 | $9.70 | 3,808,110 |
| 2022-12-14 | $9.60 | $9.68 | $9.47 | $9.52 | $9.52 | 3,160,900 |
| 2022-12-13 | $9.53 | $9.67 | $9.53 | $9.60 | $9.60 | 2,652,000 |
| 2022-12-12 | $9.63 | $9.70 | $9.53 | $9.58 | $9.58 | 3,278,200 |
| 2022-12-09 | $9.91 | $9.92 | $9.56 | $9.62 | $9.62 | 7,284,200 |
| 2022-12-08 | $9.82 | $9.98 | $9.77 | $9.92 | $9.92 | 5,747,300 |
| 2022-12-07 | $10.07 | $10.07 | $9.80 | $9.87 | $9.87 | 7,746,820 |
| 2022-12-06 | $10.31 | $10.36 | $9.93 | $10.08 | $10.08 | 10,160,800 |
| 2022-12-05 | $10.12 | $10.78 | $10.12 | $10.49 | $10.49 | 13,639,720 |
| 2022-12-01 | $10.38 | $10.42 | $10.17 | $10.38 | $10.38 | 9,338,020 |
| 2022-11-30 | $10.65 | $10.71 | $10.21 | $10.33 | $10.33 | 16,268,500 |
| 2022-11-29 | $10.66 | $10.89 | $10.54 | $10.83 | $10.83 | 17,698,120 |
| 2022-11-28 | $11.13 | $11.60 | $10.46 | $10.75 | $10.75 | 34,482,330 |
| 2022-11-25 | $9.89 | $10.75 | $9.87 | $10.75 | $10.75 | 14,939,780 |
| 2022-11-24 | $10.03 | $10.18 | $9.73 | $9.77 | $9.77 | 7,154,600 |
| 2022-11-23 | $10.00 | $10.10 | $9.75 | $10.05 | $10.05 | 8,324,250 |
| 2022-11-22 | $10.01 | $10.37 | $9.92 | $10.16 | $10.16 | 9,106,450 |
| 2022-11-21 | $10.01 | $10.40 | $9.87 | $10.10 | $10.10 | 9,422,700 |
| 2022-11-18 | $9.86 | $10.50 | $9.81 | $10.15 | $10.15 | 14,521,230 |
| 2022-11-17 | $9.91 | $10.42 | $9.68 | $10.05 | $10.05 | 12,330,920 |
| 2022-11-16 | $9.92 | $10.01 | $9.67 | $9.75 | $9.75 | 9,429,410 |
| 2022-11-15 | $9.99 | $10.55 | $9.81 | $10.15 | $10.15 | 13,985,610 |
| 2022-11-14 | $9.92 | $10.69 | $9.87 | $10.06 | $10.06 | 18,846,690 |
| 2022-11-11 | $9.60 | $9.92 | $9.50 | $9.72 | $9.72 | 15,421,020 |
| 2022-11-10 | $9.48 | $9.66 | $9.36 | $9.55 | $9.55 | 15,076,370 |
| 2022-11-09 | $10.20 | $10.68 | $9.63 | $9.69 | $9.69 | 26,545,560 |
| 2022-11-08 | $8.86 | $9.71 | $8.73 | $9.71 | $9.71 | 6,758,630 |
| 2022-11-07 | $8.66 | $8.84 | $8.63 | $8.83 | $8.83 | 2,088,200 |
| 2022-11-04 | $8.64 | $8.70 | $8.58 | $8.67 | $8.67 | 1,828,700 |
| 2022-11-03 | $8.66 | $8.79 | $8.54 | $8.62 | $8.62 | 2,936,600 |
| 2022-11-02 | $8.48 | $9.29 | $8.48 | $8.82 | $8.82 | 4,281,820 |
| 2022-11-01 | $8.40 | $8.46 | $8.25 | $8.46 | $8.46 | 1,300,150 |
| 2022-10-31 | $8.22 | $8.42 | $8.22 | $8.31 | $8.31 | 1,508,760 |
| 2022-10-28 | $8.85 | $8.85 | $8.29 | $8.32 | $8.32 | 3,392,300 |
| 2022-10-27 | $8.69 | $8.88 | $8.69 | $8.85 | $8.85 | 1,274,200 |
| 2022-10-26 | $8.66 | $8.82 | $8.60 | $8.79 | $8.79 | 1,734,900 |
| 2022-10-25 | $8.56 | $8.65 | $8.44 | $8.60 | $8.60 | 1,277,900 |
| 2022-10-24 | $8.75 | $8.82 | $8.54 | $8.58 | $8.58 | 1,324,590 |
| 2022-10-21 | $8.68 | $8.79 | $8.66 | $8.68 | $8.68 | 832,300 |
| 2022-10-20 | $8.66 | $8.81 | $8.58 | $8.68 | $8.68 | 1,034,800 |
| 2022-10-19 | $8.66 | $8.83 | $8.66 | $8.70 | $8.70 | 1,017,220 |
| 2022-10-18 | $8.76 | $8.88 | $8.70 | $8.75 | $8.75 | 1,057,620 |
| 2022-10-17 | $8.59 | $8.76 | $8.55 | $8.75 | $8.75 | 1,691,080 |
| 2022-10-14 | $8.61 | $8.67 | $8.55 | $8.60 | $8.60 | 1,250,100 |
| 2022-10-13 | $8.48 | $8.59 | $8.39 | $8.51 | $8.51 | 1,140,500 |
| 2022-10-12 | $8.33 | $8.48 | $8.19 | $8.47 | $8.47 | 1,493,400 |
| 2022-10-11 | $8.29 | $8.40 | $8.16 | $8.31 | $8.31 | 1,273,100 |
| 2022-10-10 | $8.50 | $8.53 | $8.26 | $8.29 | $8.29 | 1,408,500 |
| 2022-09-30 | $8.58 | $8.64 | $8.40 | $8.45 | $8.45 | 1,223,400 |
| 2022-09-29 | $8.69 | $8.85 | $8.48 | $8.56 | $8.56 | 1,374,500 |
| 2022-09-28 | $8.83 | $8.90 | $8.68 | $8.68 | $8.68 | 1,217,900 |
| 2022-09-27 | $8.74 | $8.88 | $8.67 | $8.83 | $8.83 | 1,371,000 |
| 2022-09-26 | $9.03 | $9.03 | $8.70 | $8.75 | $8.75 | 2,482,500 |
| 2022-09-23 | $9.00 | $9.14 | $8.98 | $9.03 | $9.03 | 1,967,380 |
| 2022-09-22 | $9.16 | $9.32 | $9.01 | $9.02 | $9.02 | 1,753,900 |
| 2022-09-21 | $9.11 | $9.20 | $8.97 | $9.17 | $9.17 | 1,367,200 |
| 2022-09-20 | $9.11 | $9.25 | $9.05 | $9.10 | $9.10 | 1,445,500 |
| 2022-09-19 | $9.21 | $9.22 | $9.02 | $9.03 | $9.03 | 2,062,800 |
| 2022-09-16 | $9.55 | $9.56 | $9.18 | $9.19 | $9.19 | 3,196,260 |
| 2022-09-15 | $9.87 | $9.98 | $9.66 | $9.89 | $9.64 | 3,414,220 |
| 2022-09-14 | $9.81 | $9.98 | $9.76 | $9.84 | $9.59 | 1,914,880 |
| 2022-09-13 | $9.90 | $10.07 | $9.79 | $9.93 | $9.68 | 2,912,800 |
| 2022-09-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.58 | 0 |
| 2022-09-09 | $9.87 | $9.98 | $9.81 | $9.83 | $9.58 | 2,172,100 |
| 2022-09-08 | $9.91 | $9.97 | $9.78 | $9.79 | $9.54 | 1,514,200 |
| 2022-09-07 | $9.93 | $10.00 | $9.82 | $9.90 | $9.65 | 2,021,100 |
| 2022-09-06 | $9.98 | $10.04 | $9.80 | $9.95 | $9.70 | 3,505,100 |
| 2022-09-05 | $9.85 | $10.04 | $9.71 | $9.93 | $9.68 | 3,730,900 |
| 2022-09-02 | $9.60 | $9.91 | $9.50 | $9.85 | $9.60 | 3,953,800 |
| 2022-09-01 | $9.47 | $9.79 | $9.38 | $9.58 | $9.34 | 3,080,000 |
| 2022-08-31 | $9.66 | $9.69 | $9.33 | $9.41 | $9.17 | 2,728,400 |
| 2022-08-30 | $9.51 | $9.70 | $9.45 | $9.68 | $9.43 | 2,529,600 |
| 2022-08-29 | $9.19 | $9.58 | $9.08 | $9.53 | $9.29 | 3,368,600 |
| 2022-08-26 | $9.46 | $9.50 | $9.26 | $9.26 | $9.02 | 1,658,800 |
| 2022-08-25 | $9.37 | $9.55 | $9.26 | $9.43 | $9.19 | 2,105,200 |
| 2022-08-24 | $9.74 | $9.74 | $9.40 | $9.44 | $9.20 | 3,138,900 |
| 2022-08-23 | $9.73 | $9.80 | $9.65 | $9.70 | $9.45 | 1,949,800 |
| 2022-08-22 | $9.68 | $9.82 | $9.51 | $9.78 | $9.53 | 2,697,100 |
| 2022-08-19 | $9.73 | $9.79 | $9.61 | $9.64 | $9.39 | 2,259,700 |
| 2022-08-18 | $9.86 | $9.87 | $9.65 | $9.74 | $9.49 | 2,380,500 |
| 2022-08-17 | $9.75 | $10.05 | $9.75 | $9.79 | $9.54 | 3,782,900 |
| 2022-08-16 | $9.70 | $9.88 | $9.66 | $9.86 | $9.61 | 3,297,000 |
| 2022-08-15 | $9.64 | $9.74 | $9.56 | $9.73 | $9.48 | 2,676,700 |
| 2022-08-12 | $9.62 | $9.75 | $9.56 | $9.68 | $9.43 | 3,463,600 |
| 2022-08-11 | $9.71 | $9.79 | $9.56 | $9.61 | $9.37 | 3,302,100 |
| 2022-08-10 | $9.50 | $9.68 | $9.38 | $9.62 | $9.38 | 4,664,000 |
| 2022-08-09 | $9.10 | $9.96 | $9.09 | $9.53 | $9.29 | 7,798,500 |
| 2022-08-08 | $9.05 | $9.08 | $8.96 | $9.06 | $8.83 | 1,155,100 |
| 2022-08-05 | $9.01 | $9.06 | $8.90 | $9.04 | $8.81 | 1,270,500 |
| 2022-08-04 | $8.89 | $8.97 | $8.79 | $8.97 | $8.74 | 1,465,400 |
| 2022-08-03 | $8.92 | $9.16 | $8.77 | $8.79 | $8.57 | 2,154,200 |
| 2022-08-02 | $9.31 | $9.32 | $8.60 | $8.92 | $8.69 | 3,769,700 |
| 2022-08-01 | $9.27 | $9.41 | $9.26 | $9.35 | $9.11 | 1,430,770 |
| 2022-07-29 | $9.47 | $9.48 | $9.29 | $9.32 | $9.08 | 2,057,400 |
| 2022-07-28 | $9.42 | $9.48 | $9.38 | $9.44 | $9.20 | 1,959,600 |
| 2022-07-27 | $9.39 | $9.50 | $9.33 | $9.38 | $9.14 | 1,289,770 |
| 2022-07-26 | $9.29 | $9.41 | $9.19 | $9.41 | $9.17 | 1,863,300 |
| 2022-07-25 | $9.37 | $9.52 | $9.25 | $9.33 | $9.09 | 2,413,000 |
| 2022-07-22 | $9.25 | $9.41 | $9.21 | $9.37 | $9.13 | 2,870,500 |
| 2022-07-21 | $9.30 | $9.43 | $9.21 | $9.26 | $9.02 | 1,580,100 |
| 2022-07-20 | $9.35 | $9.38 | $9.25 | $9.34 | $9.10 | 1,980,600 |
| 2022-07-19 | $9.21 | $9.32 | $9.16 | $9.32 | $9.08 | 2,276,200 |
| 2022-07-18 | $8.96 | $9.22 | $8.96 | $9.20 | $8.97 | 2,480,360 |
| 2022-07-15 | $9.27 | $9.29 | $8.95 | $8.95 | $8.72 | 3,292,800 |
| 2022-07-14 | $9.33 | $9.35 | $9.23 | $9.26 | $9.02 | 2,371,260 |
| 2022-07-13 | $9.35 | $9.48 | $9.26 | $9.42 | $9.18 | 4,194,400 |
| 2022-07-12 | $9.14 | $9.32 | $9.05 | $9.31 | $9.07 | 3,966,680 |
| 2022-07-11 | $9.08 | $9.12 | $9.00 | $9.11 | $8.88 | 1,199,120 |
| 2022-07-08 | $9.04 | $9.14 | $8.99 | $9.11 | $8.88 | 1,688,700 |
| 2022-07-07 | $9.00 | $9.09 | $8.94 | $8.98 | $8.75 | 1,402,300 |
| 2022-07-06 | $9.13 | $9.16 | $8.86 | $9.01 | $8.78 | 2,613,280 |
| 2022-07-05 | $9.25 | $9.26 | $9.02 | $9.12 | $8.89 | 1,953,200 |
| 2022-07-04 | $9.22 | $9.27 | $9.13 | $9.22 | $8.99 | 1,817,300 |
| 2022-07-01 | $9.25 | $9.37 | $9.21 | $9.24 | $9.00 | 2,356,200 |
| 2022-06-30 | $9.19 | $9.29 | $9.18 | $9.25 | $9.01 | 2,527,200 |
| 2022-06-29 | $9.22 | $9.40 | $9.18 | $9.20 | $8.97 | 3,958,260 |
| 2022-06-28 | $9.15 | $9.21 | $9.02 | $9.20 | $8.97 | 2,968,500 |
| 2022-06-27 | $9.15 | $9.21 | $9.09 | $9.13 | $8.90 | 2,147,480 |
| 2022-06-24 | $9.17 | $9.25 | $9.08 | $9.16 | $8.93 | 2,254,300 |
| 2022-06-23 | $9.03 | $9.17 | $8.94 | $9.17 | $8.94 | 2,276,650 |
| 2022-06-22 | $9.26 | $9.34 | $9.02 | $9.03 | $8.80 | 3,070,600 |
| 2022-06-21 | $9.24 | $9.37 | $9.20 | $9.26 | $9.02 | 3,052,700 |
| 2022-06-20 | $9.02 | $9.38 | $9.01 | $9.28 | $9.04 | 4,175,000 |
| 2022-06-17 | $9.17 | $9.17 | $8.89 | $9.02 | $8.79 | 4,293,300 |
| 2022-06-16 | $9.11 | $9.22 | $9.11 | $9.18 | $8.95 | 2,631,400 |
| 2022-06-15 | $9.16 | $9.24 | $9.11 | $9.12 | $8.89 | 4,103,000 |
| 2022-06-14 | $9.25 | $9.38 | $8.98 | $9.16 | $8.93 | 7,265,100 |
| 2022-06-13 | $9.74 | $9.74 | $9.21 | $9.35 | $9.11 | 8,607,600 |
| 2022-06-10 | $9.72 | $9.89 | $9.62 | $9.75 | $9.75 | 5,160,960 |
| 2022-06-09 | $9.80 | $9.94 | $9.55 | $9.86 | $9.86 | 8,516,990 |
| 2022-06-08 | $9.70 | $10.50 | $9.55 | $10.04 | $10.04 | 13,516,900 |
| 2022-06-07 | $9.99 | $10.00 | $9.50 | $9.68 | $9.68 | 8,722,210 |
| 2022-06-06 | $9.84 | $9.96 | $9.72 | $9.96 | $9.96 | 7,574,800 |
| 2022-06-02 | $10.01 | $10.09 | $9.70 | $9.85 | $9.85 | 7,719,070 |
| 2022-06-01 | $9.97 | $10.26 | $9.88 | $10.06 | $10.06 | 10,071,900 |
| 2022-05-31 | $10.20 | $10.30 | $9.94 | $10.08 | $10.08 | 14,423,060 |
| 2022-05-30 | $10.51 | $10.75 | $10.16 | $10.38 | $10.38 | 28,248,370 |
| 2022-05-27 | $9.40 | $10.31 | $9.40 | $10.31 | $10.31 | 8,860,610 |
| 2022-05-26 | $9.47 | $9.68 | $9.28 | $9.37 | $9.37 | 5,083,700 |
| 2022-05-25 | $9.42 | $9.50 | $9.20 | $9.45 | $9.45 | 5,555,900 |
| 2022-05-24 | $10.04 | $10.20 | $9.31 | $9.33 | $9.33 | 10,853,260 |
| 2022-05-23 | $9.81 | $10.38 | $9.81 | $10.01 | $10.01 | 12,886,240 |
| 2022-05-20 | $10.28 | $10.40 | $9.73 | $9.92 | $9.92 | 21,051,220 |
| 2022-05-19 | $8.98 | $10.04 | $8.88 | $10.04 | $10.04 | 14,362,000 |
| 2022-05-18 | $9.00 | $9.46 | $9.00 | $9.13 | $9.13 | 4,511,900 |
| 2022-05-17 | $9.23 | $9.50 | $8.90 | $9.23 | $9.23 | 5,303,700 |
| 2022-05-16 | $9.26 | $9.26 | $9.10 | $9.17 | $9.17 | 3,289,200 |
| 2022-05-13 | $9.19 | $9.46 | $9.10 | $9.17 | $9.17 | 6,148,100 |
| 2022-05-12 | $8.73 | $9.15 | $8.70 | $9.15 | $9.15 | 5,690,110 |
| 2022-05-11 | $8.97 | $9.05 | $8.75 | $8.76 | $8.76 | 5,213,300 |
| 2022-05-10 | $8.42 | $8.97 | $8.40 | $8.94 | $8.94 | 5,980,600 |
| 2022-05-09 | $8.32 | $8.69 | $8.30 | $8.58 | $8.58 | 3,861,850 |
| 2022-05-06 | $8.29 | $8.36 | $8.16 | $8.29 | $8.29 | 2,454,950 |
| 2022-05-05 | $8.35 | $8.55 | $8.24 | $8.47 | $8.47 | 4,122,050 |
| 2022-05-04 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-05-03 | $8.35 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| 2022-04-29 | $8.08 | $8.39 | $8.08 | $8.35 | $8.35 | 4,368,000 |
| 2022-04-28 | $8.18 | $8.23 | $7.95 | $8.09 | $8.09 | 4,519,300 |
| 2022-04-27 | $7.92 | $8.25 | $7.77 | $8.25 | $8.25 | 5,197,600 |
| 2022-04-26 | $7.89 | $8.20 | $7.87 | $7.96 | $7.96 | 4,651,700 |
| 2022-04-25 | $8.28 | $8.39 | $7.90 | $7.96 | $7.96 | 6,477,520 |
| 2022-04-22 | $8.60 | $8.61 | $8.30 | $8.35 | $8.35 | 5,506,200 |
| 2022-04-21 | $8.90 | $8.99 | $8.54 | $8.59 | $8.59 | 6,768,500 |
| 2022-04-20 | $9.51 | $9.52 | $9.00 | $9.02 | $9.02 | 6,236,700 |
| 2022-04-19 | $9.43 | $9.50 | $9.21 | $9.43 | $9.43 | 4,666,100 |
| 2022-04-18 | $9.10 | $9.47 | $8.87 | $9.33 | $9.33 | 6,631,400 |
| 2022-04-15 | $10.15 | $10.19 | $9.10 | $9.15 | $9.15 | 13,060,160 |
| 2022-04-14 | $10.15 | $10.36 | $9.95 | $10.10 | $10.10 | 8,237,580 |
| 2022-04-13 | $10.68 | $10.68 | $10.00 | $10.06 | $10.06 | 12,741,400 |
| 2022-04-12 | $10.20 | $11.39 | $10.05 | $10.82 | $10.82 | 14,681,700 |
| 2022-04-11 | $10.79 | $10.79 | $10.22 | $10.41 | $10.41 | 11,478,900 |
| 2022-04-08 | $10.48 | $10.83 | $10.34 | $10.75 | $10.75 | 14,923,700 |
| 2022-04-07 | $10.69 | $10.97 | $10.50 | $10.63 | $10.63 | 17,371,700 |
| 2022-04-06 | $9.99 | $10.98 | $9.96 | $10.77 | $10.77 | 20,422,600 |
| 2022-04-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2022-04-01 | $10.26 | $10.30 | $9.93 | $9.98 | $9.98 | 6,829,400 |
| 2022-03-31 | $10.28 | $10.80 | $10.21 | $10.33 | $10.33 | 9,580,130 |
| 2022-03-30 | $9.98 | $10.56 | $9.95 | $10.27 | $10.27 | 9,537,300 |
| 2022-03-29 | $10.13 | $10.22 | $9.81 | $9.90 | $9.90 | 4,344,200 |
| 2022-03-28 | $9.80 | $10.44 | $9.75 | $10.09 | $10.09 | 7,569,100 |
| 2022-03-25 | $9.84 | $10.14 | $9.65 | $10.00 | $10.00 | 7,414,600 |
| 2022-03-24 | $10.04 | $10.13 | $9.75 | $9.81 | $9.81 | 6,241,100 |
| 2022-03-23 | $10.58 | $10.61 | $10.07 | $10.10 | $10.10 | 8,619,500 |
| 2022-03-22 | $10.22 | $10.57 | $10.05 | $10.38 | $10.38 | 13,164,100 |
| 2022-03-21 | $9.98 | $10.38 | $9.87 | $10.20 | $10.20 | 16,737,080 |
| 2022-03-18 | $8.95 | $9.87 | $8.89 | $9.87 | $9.87 | 11,624,900 |
| 2022-03-17 | $9.10 | $9.20 | $8.92 | $8.97 | $8.97 | 4,008,200 |
| 2022-03-16 | $8.75 | $8.89 | $8.50 | $8.86 | $8.86 | 4,323,200 |
| 2022-03-15 | $9.03 | $9.12 | $8.60 | $8.60 | $8.60 | 5,277,300 |
| 2022-03-14 | $9.20 | $9.36 | $8.99 | $9.01 | $9.01 | 3,932,000 |
| 2022-03-11 | $9.45 | $9.45 | $8.98 | $9.24 | $9.24 | 5,442,300 |
| 2022-03-10 | $9.45 | $9.75 | $9.28 | $9.49 | $9.49 | 5,169,900 |
| 2022-03-09 | $9.26 | $9.48 | $8.80 | $9.22 | $9.22 | 6,311,900 |
| 2022-03-08 | $9.62 | $9.68 | $9.15 | $9.21 | $9.21 | 5,491,000 |
| 2022-03-07 | $9.76 | $9.95 | $9.56 | $9.65 | $9.65 | 5,784,860 |
| 2022-03-04 | $9.91 | $10.14 | $9.77 | $9.81 | $9.81 | 5,570,780 |
| 2022-03-03 | $10.22 | $10.22 | $9.85 | $9.85 | $9.85 | 6,049,680 |
| 2022-03-02 | $10.25 | $10.28 | $9.93 | $10.12 | $10.12 | 9,015,390 |
| 2022-03-01 | $9.44 | $10.57 | $9.40 | $10.17 | $10.17 | 19,440,460 |
| 2022-02-28 | $10.41 | $10.47 | $9.74 | $9.74 | $9.74 | 22,474,970 |
| 2022-02-25 | $10.26 | $11.21 | $10.23 | $10.82 | $10.82 | 31,544,550 |
| 2022-02-24 | $9.76 | $10.74 | $9.76 | $10.19 | $10.19 | 23,710,490 |
| 2022-02-23 | $10.02 | $10.09 | $9.74 | $9.76 | $9.76 | 5,734,200 |
| 2022-02-22 | $10.10 | $10.30 | $9.97 | $10.03 | $10.03 | 6,859,500 |
| 2022-02-21 | $9.89 | $10.36 | $9.77 | $10.35 | $10.35 | 10,586,300 |
| 2022-02-18 | $9.40 | $9.92 | $9.38 | $9.85 | $9.85 | 8,469,200 |
| 2022-02-17 | $9.40 | $10.07 | $9.40 | $9.52 | $9.52 | 7,316,400 |
| 2022-02-16 | $9.19 | $9.48 | $9.16 | $9.45 | $9.45 | 5,016,200 |
| 2022-02-15 | $9.11 | $9.26 | $8.97 | $9.13 | $9.13 | 2,657,100 |
| 2022-02-14 | $8.99 | $9.20 | $8.92 | $9.10 | $9.10 | 2,044,900 |
| 2022-02-11 | $9.26 | $9.28 | $8.99 | $9.08 | $9.08 | 2,913,300 |
| 2022-02-10 | $9.08 | $9.43 | $9.05 | $9.27 | $9.27 | 2,942,300 |
| 2022-02-09 | $9.20 | $9.32 | $9.09 | $9.15 | $9.15 | 3,547,800 |
| 2022-02-08 | $8.83 | $9.31 | $8.77 | $9.19 | $9.19 | 5,811,500 |
| 2022-02-07 | $8.19 | $8.89 | $8.19 | $8.84 | $8.84 | 7,649,280 |
| 2022-02-04 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-02-03 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-02-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-02-01 | $9.10 | $9.10 | $9.10 | $9.10 | $9.10 | 0 |
| 2022-01-28 | $9.10 | $9.28 | $9.04 | $9.10 | $9.10 | 2,821,600 |
| 2022-01-27 | $9.30 | $9.31 | $9.00 | $9.03 | $9.03 | 3,533,450 |
| 2022-01-26 | $9.01 | $9.38 | $9.01 | $9.25 | $9.25 | 4,377,700 |
| 2022-01-25 | $9.57 | $9.72 | $9.02 | $9.05 | $9.05 | 4,581,800 |
| 2022-01-24 | $9.59 | $9.83 | $9.33 | $9.52 | $9.52 | 4,261,150 |
| 2022-01-21 | $9.88 | $9.91 | $9.44 | $9.57 | $9.57 | 9,073,600 |
| 2022-01-20 | $11.12 | $11.12 | $10.19 | $10.19 | $10.19 | 17,175,900 |
| 2022-01-19 | $10.61 | $11.36 | $10.42 | $11.32 | $11.32 | 16,495,200 |
| 2022-01-18 | $10.59 | $10.79 | $10.44 | $10.56 | $10.56 | 4,178,700 |
| 2022-01-17 | $10.22 | $10.70 | $10.22 | $10.64 | $10.64 | 5,269,500 |
| 2022-01-14 | $10.40 | $10.88 | $10.16 | $10.16 | $10.16 | 5,302,900 |
| 2022-01-13 | $10.43 | $10.66 | $10.35 | $10.40 | $10.40 | 2,351,450 |
| 2022-01-12 | $10.41 | $10.58 | $10.36 | $10.41 | $10.41 | 2,509,700 |
| 2022-01-11 | $10.72 | $10.83 | $10.33 | $10.43 | $10.43 | 3,442,500 |
| 2022-01-10 | $10.46 | $10.71 | $10.32 | $10.66 | $10.66 | 2,825,200 |
| 2022-01-07 | $10.80 | $10.96 | $10.48 | $10.50 | $10.50 | 3,709,400 |
| 2022-01-06 | $10.55 | $10.83 | $10.51 | $10.82 | $10.82 | 4,191,550 |
| 2022-01-05 | $10.98 | $10.98 | $10.48 | $10.63 | $10.63 | 5,370,950 |
| 2022-01-04 | $10.70 | $10.93 | $10.53 | $10.89 | $10.89 | 6,083,810 |
| 2022-01-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2021-12-31 | $10.55 | $10.78 | $10.46 | $10.60 | $10.60 | 4,193,300 |
| 2021-12-30 | $10.13 | $10.65 | $10.13 | $10.55 | $10.55 | 4,556,600 |
| 2021-12-29 | $10.09 | $10.41 | $10.00 | $10.22 | $10.22 | 3,828,400 |
| 2021-12-28 | $10.14 | $10.29 | $10.05 | $10.15 | $10.15 | 2,712,800 |
| 2021-12-27 | $10.15 | $10.19 | $9.95 | $10.17 | $10.17 | 3,695,900 |
| 2021-12-24 | $10.37 | $10.52 | $10.06 | $10.09 | $10.09 | 5,232,100 |
| 2021-12-23 | $10.55 | $10.74 | $10.33 | $10.37 | $10.37 | 6,793,200 |
| 2021-12-22 | $10.88 | $10.95 | $10.46 | $10.74 | $10.74 | 8,374,200 |
| 2021-12-21 | $10.44 | $10.78 | $10.34 | $10.73 | $10.73 | 8,347,100 |
| 2021-12-20 | $10.45 | $10.68 | $10.26 | $10.34 | $10.34 | 5,478,800 |
| 2021-12-17 | $10.52 | $10.84 | $10.44 | $10.56 | $10.56 | 8,666,700 |
| 2021-12-16 | $10.30 | $11.06 | $10.13 | $10.74 | $10.74 | 14,814,000 |
| 2021-12-15 | $10.09 | $10.41 | $10.03 | $10.27 | $10.27 | 5,919,940 |
| 2021-12-14 | $10.00 | $10.35 | $10.00 | $10.16 | $10.16 | 7,228,950 |
| 2021-12-13 | $10.04 | $10.35 | $9.95 | $10.15 | $10.15 | 8,858,300 |
| 2021-12-10 | $9.64 | $10.11 | $9.59 | $9.93 | $9.93 | 6,148,800 |
| 2021-12-09 | $9.51 | $9.90 | $9.50 | $9.72 | $9.72 | 4,971,800 |
| 2021-12-08 | $9.46 | $9.55 | $9.36 | $9.49 | $9.49 | 1,554,800 |
| 2021-12-07 | $9.31 | $9.52 | $9.20 | $9.46 | $9.46 | 2,265,360 |
| 2021-12-06 | $9.49 | $9.59 | $9.24 | $9.28 | $9.28 | 2,101,500 |
| 2021-12-03 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 1,444,300 |
| 2021-12-02 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1,899,500 |
| 2021-12-01 | $9.39 | $9.66 | $9.36 | $9.62 | $9.62 | 2,485,160 |
| 2021-11-30 | $9.56 | $9.63 | $9.39 | $9.47 | $9.47 | 2,335,600 |
| 2021-11-29 | $9.28 | $9.59 | $9.15 | $9.56 | $9.56 | 2,891,800 |
| 2021-11-26 | $9.45 | $9.55 | $9.37 | $9.40 | $9.40 | 2,395,100 |
| 2021-11-25 | $9.80 | $9.83 | $9.47 | $9.47 | $9.47 | 3,837,800 |
| 2021-11-24 | $9.51 | $9.90 | $9.46 | $9.77 | $9.77 | 6,196,430 |
| 2021-11-23 | $9.53 | $9.58 | $9.37 | $9.54 | $9.54 | 2,657,860 |
| 2021-11-22 | $9.70 | $9.72 | $9.46 | $9.55 | $9.55 | 4,962,860 |
| 2021-11-19 | $9.95 | $9.95 | $9.70 | $9.79 | $9.79 | 5,314,940 |
| 2021-11-18 | $9.65 | $10.46 | $9.60 | $10.02 | $10.02 | 9,535,560 |
| 2021-11-17 | $9.74 | $9.79 | $9.54 | $9.72 | $9.72 | 3,978,210 |
| 2021-11-16 | $9.63 | $10.05 | $9.59 | $9.70 | $9.70 | 6,771,900 |
| 2021-11-15 | $9.53 | $9.74 | $9.38 | $9.70 | $9.70 | 5,089,180 |
| 2021-11-12 | $9.53 | $9.69 | $9.45 | $9.46 | $9.46 | 4,855,300 |
| 2021-11-11 | $9.13 | $9.66 | $9.13 | $9.56 | $9.56 | 7,256,830 |
| 2021-11-10 | $9.86 | $9.86 | $9.31 | $9.37 | $9.37 | 10,957,740 |
| 2021-11-09 | $9.15 | $9.66 | $9.05 | $9.66 | $9.66 | 7,021,130 |
| 2021-11-08 | $8.51 | $9.13 | $8.51 | $8.78 | $8.78 | 3,338,180 |
| 2021-11-05 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 2,531,400 |
| 2021-11-04 | $8.33 | $8.33 | $8.19 | $8.26 | $8.26 | 1,036,700 |
| 2021-11-03 | $8.20 | $8.44 | $8.16 | $8.30 | $8.30 | 1,889,100 |
| 2021-11-02 | $8.18 | $8.23 | $7.89 | $8.05 | $8.05 | 1,542,460 |
| 2021-11-01 | $8.16 | $8.22 | $7.96 | $8.16 | $8.16 | 1,637,900 |
| 2021-10-29 | $8.20 | $8.20 | $7.88 | $8.12 | $8.12 | 2,272,900 |
| 2021-10-28 | $8.90 | $8.90 | $8.10 | $8.19 | $8.19 | 3,465,410 |
| 2021-10-27 | $9.02 | $9.05 | $8.86 | $8.87 | $8.87 | 985,500 |
| 2021-10-26 | $9.09 | $9.12 | $8.99 | $9.02 | $9.02 | 702,900 |
| 2021-10-25 | $9.15 | $9.19 | $8.91 | $9.09 | $9.09 | 1,353,800 |
| 2021-10-22 | $9.17 | $9.53 | $9.16 | $9.23 | $9.23 | 1,934,690 |
| 2021-10-21 | $9.14 | $9.17 | $9.04 | $9.07 | $9.07 | 680,900 |
| 2021-10-20 | $9.19 | $9.20 | $9.11 | $9.13 | $9.13 | 589,800 |
| 2021-10-19 | $9.23 | $9.25 | $9.16 | $9.22 | $9.22 | 586,300 |
| 2021-10-18 | $9.13 | $9.27 | $9.07 | $9.27 | $9.27 | 919,240 |
| 2021-10-15 | $9.18 | $9.20 | $9.13 | $9.13 | $9.13 | 631,900 |
| 2021-10-14 | $9.14 | $9.23 | $9.05 | $9.19 | $9.19 | 697,610 |
| 2021-10-13 | $9.09 | $9.15 | $9.02 | $9.13 | $9.13 | 665,890 |
| 2021-10-12 | $9.19 | $9.19 | $9.05 | $9.09 | $9.09 | 697,290 |
| 2021-10-11 | $9.20 | $9.24 | $9.15 | $9.18 | $9.18 | 736,700 |
| 2021-10-08 | $9.06 | $9.20 | $9.06 | $9.19 | $9.19 | 845,600 |
| 2021-10-07 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-10-06 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 0 |
| 2021-09-30 | $9.00 | $9.13 | $9.00 | $9.12 | $9.12 | 708,780 |
| 2021-09-29 | $9.12 | $9.12 | $8.98 | $9.01 | $9.01 | 1,187,800 |
| 2021-09-28 | $9.09 | $9.19 | $9.06 | $9.15 | $9.15 | 955,000 |
| 2021-09-27 | $9.45 | $9.52 | $9.03 | $9.11 | $9.11 | 2,614,900 |
| 2021-09-24 | $9.80 | $9.80 | $9.46 | $9.48 | $9.48 | 2,608,270 |
| 2021-09-23 | $9.72 | $9.85 | $9.67 | $9.77 | $9.77 | 2,117,300 |
| 2021-09-22 | $9.73 | $9.81 | $9.54 | $9.73 | $9.73 | 2,877,100 |
| 2021-09-21 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-09-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2021-09-17 | $9.85 | $10.07 | $9.72 | $9.86 | $9.86 | 3,758,190 |
| 2021-09-16 | $10.01 | $10.11 | $9.82 | $9.90 | $9.90 | 6,104,700 |
| 2021-09-15 | $9.45 | $10.26 | $9.43 | $10.17 | $10.17 | 9,788,000 |
| 2021-09-14 | $9.61 | $9.63 | $9.38 | $9.44 | $9.44 | 2,575,480 |
| 2021-09-13 | $9.48 | $9.73 | $9.41 | $9.59 | $9.59 | 1,885,140 |
| 2021-09-10 | $9.71 | $9.78 | $9.48 | $9.48 | $9.48 | 2,440,240 |
| 2021-09-09 | $9.61 | $9.79 | $9.56 | $9.71 | $9.71 | 2,242,810 |
| 2021-09-08 | $9.57 | $9.66 | $9.53 | $9.62 | $9.62 | 2,060,300 |
| 2021-09-07 | $9.58 | $9.66 | $9.54 | $9.60 | $9.60 | 2,112,500 |
| 2021-09-06 | $9.66 | $9.77 | $9.52 | $9.62 | $9.62 | 2,792,900 |
| 2021-09-03 | $9.78 | $9.96 | $9.61 | $9.62 | $9.62 | 5,296,600 |
| 2021-09-02 | $9.64 | $9.98 | $9.47 | $9.90 | $9.90 | 7,329,860 |
| 2021-09-01 | $9.37 | $9.59 | $9.28 | $9.57 | $9.57 | 3,386,710 |
| 2021-08-31 | $9.28 | $9.45 | $9.26 | $9.38 | $9.38 | 2,201,000 |
| 2021-08-30 | $9.14 | $9.36 | $9.02 | $9.35 | $9.35 | 2,794,300 |
| 2021-08-27 | $9.30 | $9.30 | $9.15 | $9.27 | $9.27 | 1,567,300 |
| 2021-08-26 | $9.09 | $9.32 | $9.09 | $9.30 | $9.30 | 2,277,300 |
| 2021-08-25 | $9.05 | $9.16 | $9.02 | $9.12 | $9.12 | 1,337,200 |
| 2021-08-24 | $9.07 | $9.07 | $9.01 | $9.05 | $9.05 | 973,300 |
| 2021-08-23 | $8.96 | $9.10 | $8.96 | $9.04 | $9.04 | 1,294,600 |
| 2021-08-20 | $9.00 | $9.04 | $8.86 | $8.94 | $8.94 | 1,666,800 |
| 2021-08-19 | $9.09 | $9.10 | $8.99 | $9.00 | $9.00 | 1,498,000 |
| 2021-08-18 | $9.01 | $9.15 | $9.00 | $9.07 | $9.07 | 1,301,670 |
| 2021-08-17 | $9.16 | $9.24 | $9.02 | $9.06 | $9.06 | 1,735,500 |
| 2021-08-16 | $9.09 | $9.23 | $9.08 | $9.18 | $9.18 | 1,190,700 |
| 2021-08-13 | $9.10 | $9.18 | $9.05 | $9.09 | $9.09 | 1,229,500 |
| 2021-08-12 | $9.13 | $9.16 | $9.04 | $9.11 | $9.11 | 1,523,860 |
| 2021-08-11 | $9.21 | $9.29 | $9.10 | $9.15 | $9.15 | 1,752,960 |
| 2021-08-10 | $9.16 | $9.22 | $9.08 | $9.20 | $9.20 | 940,300 |
| 2021-08-09 | $9.05 | $9.18 | $9.02 | $9.16 | $9.16 | 1,079,500 |
| 2021-08-06 | $9.17 | $9.18 | $8.96 | $9.05 | $9.05 | 2,066,200 |
| 2021-08-05 | $9.41 | $9.42 | $9.13 | $9.16 | $9.16 | 2,672,400 |
| 2021-08-04 | $9.50 | $9.55 | $9.38 | $9.41 | $9.41 | 1,828,200 |
| 2021-08-03 | $9.36 | $9.63 | $9.36 | $9.50 | $9.50 | 2,633,200 |
| 2021-08-02 | $9.33 | $9.46 | $9.10 | $9.41 | $9.41 | 3,182,700 |
| 2021-07-30 | $9.41 | $9.56 | $9.30 | $9.39 | $9.39 | 2,715,380 |
| 2021-07-29 | $9.40 | $9.58 | $9.40 | $9.45 | $9.45 | 2,426,400 |
| 2021-07-28 | $10.00 | $10.00 | $9.20 | $9.35 | $9.35 | 4,539,890 |
| 2021-07-27 | $10.37 | $10.37 | $10.09 | $10.09 | $10.09 | 2,554,000 |
| 2021-07-26 | $10.73 | $10.74 | $10.12 | $10.32 | $10.32 | 3,975,180 |
| 2021-07-23 | $10.63 | $10.88 | $10.56 | $10.69 | $10.69 | 6,176,180 |
| 2021-07-22 | $10.29 | $10.63 | $10.22 | $10.63 | $10.63 | 4,876,680 |
| 2021-07-21 | $10.41 | $10.44 | $10.22 | $10.31 | $10.31 | 2,508,400 |
| 2021-07-20 | $10.25 | $10.48 | $10.17 | $10.33 | $10.33 | 2,192,320 |
| 2021-07-19 | $10.49 | $10.55 | $10.26 | $10.41 | $10.41 | 3,774,120 |
| 2021-07-16 | $10.85 | $10.85 | $10.57 | $10.62 | $10.62 | 5,341,060 |
| 2021-07-15 | $10.33 | $10.90 | $10.10 | $10.90 | $10.90 | 10,024,000 |
| 2021-07-14 | $10.53 | $10.53 | $10.27 | $10.41 | $10.41 | 3,695,600 |
| 2021-07-13 | $10.24 | $10.77 | $10.16 | $10.54 | $10.54 | 8,335,780 |
| 2021-07-12 | $10.01 | $10.49 | $9.98 | $10.30 | $10.30 | 5,449,830 |
| 2021-07-08 | $10.12 | $10.34 | $10.04 | $10.06 | $10.06 | 2,440,280 |
| 2021-07-07 | $10.07 | $10.20 | $10.00 | $10.20 | $10.20 | 3,024,930 |
| 2021-07-06 | $10.22 | $10.33 | $9.97 | $10.07 | $10.07 | 3,561,400 |
| 2021-07-05 | $10.27 | $10.52 | $10.17 | $10.28 | $10.28 | 4,316,910 |
| 2021-07-02 | $10.16 | $10.74 | $9.86 | $10.38 | $10.38 | 6,917,770 |
| 2021-07-01 | $10.37 | $10.45 | $10.16 | $10.16 | $10.16 | 4,619,800 |
| 2021-06-30 | $10.33 | $10.70 | $10.20 | $10.49 | $10.49 | 6,552,650 |
| 2021-06-29 | $10.87 | $10.87 | $10.31 | $10.34 | $10.34 | 7,181,000 |
| 2021-06-28 | $11.46 | $11.75 | $11.20 | $11.74 | $11.12 | 10,441,910 |
| 2021-06-25 | $11.13 | $12.29 | $10.81 | $11.77 | $11.14 | 16,577,460 |
| 2021-06-24 | $10.18 | $11.17 | $10.18 | $11.17 | $10.58 | 10,694,620 |
| 2021-06-23 | $10.27 | $10.29 | $10.11 | $10.15 | $9.61 | 2,294,300 |
| 2021-06-22 | $10.02 | $10.18 | $10.02 | $10.18 | $9.64 | 1,410,680 |
| 2021-06-21 | $10.03 | $10.07 | $9.99 | $10.05 | $9.52 | 549,800 |
| 2021-06-18 | $10.08 | $10.09 | $9.98 | $10.06 | $9.53 | 650,400 |
| 2021-06-17 | $10.12 | $10.13 | $10.05 | $10.08 | $9.54 | 704,700 |
| 2021-06-16 | $10.02 | $10.16 | $10.02 | $10.11 | $9.57 | 699,700 |
| 2021-06-15 | $9.99 | $10.09 | $9.98 | $10.05 | $9.52 | 706,500 |
| 2021-06-14 | $10.06 | $10.06 | $10.06 | $10.06 | $9.53 | 0 |
| 2021-06-11 | $10.28 | $10.28 | $10.06 | $10.06 | $9.53 | 1,391,900 |
| 2021-06-10 | $9.98 | $10.14 | $9.98 | $10.09 | $9.55 | 1,019,910 |
| 2021-06-09 | $9.94 | $10.10 | $9.91 | $10.01 | $9.48 | 1,108,000 |
| 2021-06-08 | $9.96 | $9.98 | $9.92 | $9.94 | $9.41 | 380,080 |
| 2021-06-07 | $9.90 | $9.99 | $9.84 | $9.94 | $9.41 | 485,500 |
| 2021-06-04 | $9.96 | $10.01 | $9.94 | $9.95 | $9.42 | 590,600 |
| 2021-06-03 | $9.99 | $10.01 | $9.91 | $9.96 | $9.43 | 589,700 |
| 2021-06-02 | $9.93 | $10.06 | $9.89 | $9.96 | $9.43 | 965,300 |
| 2021-06-01 | $9.96 | $9.97 | $9.87 | $9.93 | $9.40 | 563,300 |
| 2021-05-31 | $9.84 | $9.94 | $9.83 | $9.94 | $9.41 | 809,700 |
| 2021-05-28 | $9.92 | $10.00 | $9.83 | $9.84 | $9.32 | 807,790 |
| 2021-05-27 | $9.95 | $9.96 | $9.88 | $9.90 | $9.37 | 816,700 |
| 2021-05-26 | $9.85 | $9.96 | $9.83 | $9.90 | $9.37 | 887,200 |
| 2021-05-25 | $9.83 | $9.87 | $9.78 | $9.87 | $9.35 | 649,870 |
| 2021-05-24 | $9.80 | $9.83 | $9.77 | $9.83 | $9.31 | 513,870 |
| 2021-05-21 | $9.68 | $9.78 | $9.65 | $9.76 | $9.24 | 574,690 |
| 2021-05-20 | $9.70 | $9.71 | $9.59 | $9.68 | $9.17 | 657,100 |
| 2021-05-19 | $9.69 | $9.77 | $9.64 | $9.73 | $9.21 | 679,200 |
| 2021-05-18 | $9.70 | $9.72 | $9.59 | $9.70 | $9.18 | 1,211,530 |
| 2021-05-17 | $9.75 | $9.78 | $9.66 | $9.76 | $9.24 | 655,730 |
| 2021-05-14 | $9.62 | $9.78 | $9.62 | $9.78 | $9.26 | 771,430 |
| 2021-05-13 | $9.61 | $9.73 | $9.61 | $9.65 | $9.14 | 508,000 |
| 2021-05-12 | $9.51 | $9.68 | $9.45 | $9.67 | $9.16 | 691,460 |
| 2021-05-11 | $9.45 | $9.52 | $9.37 | $9.51 | $9.00 | 682,100 |
| 2021-05-10 | $9.84 | $9.89 | $9.42 | $9.46 | $8.96 | 2,006,930 |
| 2021-05-07 | $9.87 | $9.92 | $9.81 | $9.84 | $9.32 | 551,600 |
| 2021-05-06 | $9.86 | $9.96 | $9.83 | $9.90 | $9.37 | 752,800 |
| 2021-05-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.34 | 0 |
| 2021-05-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.34 | 0 |
| 2021-04-30 | $9.85 | $9.97 | $9.79 | $9.86 | $9.34 | 1,065,230 |
| 2021-04-29 | $9.83 | $9.89 | $9.71 | $9.86 | $9.34 | 607,800 |
| 2021-04-28 | $9.74 | $9.84 | $9.69 | $9.78 | $9.26 | 561,570 |
| 2021-04-27 | $9.86 | $9.87 | $9.66 | $9.75 | $9.23 | 732,600 |
| 2021-04-26 | $9.80 | $9.89 | $9.77 | $9.85 | $9.33 | 640,760 |
| 2021-04-23 | $9.96 | $9.98 | $9.79 | $9.80 | $9.28 | 1,541,600 |
| 2021-04-22 | $10.05 | $10.12 | $9.97 | $10.01 | $9.48 | 867,240 |
| 2021-04-21 | $10.00 | $10.10 | $9.98 | $10.05 | $9.52 | 728,230 |
| 2021-04-20 | $10.19 | $10.19 | $10.01 | $10.02 | $9.49 | 1,605,200 |
| 2021-04-19 | $10.19 | $10.23 | $10.11 | $10.16 | $9.62 | 1,329,540 |
| 2021-04-16 | $10.18 | $10.24 | $10.14 | $10.19 | $9.65 | 1,046,530 |
| 2021-04-15 | $10.09 | $10.23 | $10.06 | $10.18 | $9.64 | 1,301,700 |
| 2021-04-14 | $10.03 | $10.11 | $9.96 | $10.11 | $9.57 | 846,800 |
| 2021-04-13 | $10.20 | $10.21 | $9.93 | $10.03 | $9.50 | 1,140,200 |
| 2021-04-12 | $10.11 | $10.25 | $10.07 | $10.19 | $9.65 | 1,795,200 |
| 2021-04-09 | $10.09 | $10.18 | $10.02 | $10.12 | $9.58 | 1,685,300 |
| 2021-04-08 | $9.89 | $10.19 | $9.85 | $10.08 | $9.54 | 3,333,640 |
| 2021-04-07 | $9.83 | $9.90 | $9.83 | $9.89 | $9.36 | 789,400 |
| 2021-04-06 | $9.88 | $9.90 | $9.79 | $9.84 | $9.32 | 996,600 |
| 2021-04-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.37 | 0 |
| 2021-04-02 | $9.91 | $9.97 | $9.85 | $9.90 | $9.37 | 1,389,180 |
| 2021-04-01 | $10.05 | $10.05 | $9.92 | $9.95 | $9.42 | 1,505,400 |
| 2021-03-31 | $10.01 | $10.20 | $9.87 | $10.05 | $9.52 | 2,432,220 |
| 2021-03-30 | $9.82 | $10.20 | $9.78 | $10.11 | $9.57 | 3,652,020 |
| 2021-03-29 | $9.84 | $9.85 | $9.74 | $9.76 | $9.24 | 783,320 |
| 2021-03-26 | $9.68 | $9.79 | $9.66 | $9.78 | $9.26 | 789,750 |
| 2021-03-25 | $9.69 | $9.77 | $9.65 | $9.68 | $9.17 | 1,049,900 |
| 2021-03-24 | $9.98 | $9.98 | $9.70 | $9.74 | $9.22 | 1,974,690 |
| 2021-03-23 | $10.05 | $10.07 | $9.93 | $9.98 | $9.45 | 1,386,700 |
| 2021-03-22 | $10.01 | $10.11 | $9.96 | $10.09 | $9.55 | 1,132,700 |
| 2021-03-19 | $10.16 | $10.16 | $9.99 | $10.01 | $9.48 | 1,414,090 |
| 2021-03-18 | $9.95 | $10.24 | $9.91 | $10.19 | $9.65 | 3,064,230 |
| 2021-03-17 | $9.97 | $10.00 | $9.83 | $9.95 | $9.42 | 1,727,230 |
| 2021-03-16 | $10.16 | $10.17 | $9.85 | $10.01 | $9.48 | 2,785,230 |
| 2021-03-15 | $10.13 | $10.18 | $10.02 | $10.16 | $9.62 | 2,029,330 |
| 2021-03-12 | $10.27 | $10.27 | $10.10 | $10.13 | $9.59 | 3,137,470 |
| 2021-03-11 | $10.41 | $10.41 | $10.17 | $10.35 | $9.80 | 5,217,570 |
| 2021-03-10 | $10.02 | $10.38 | $9.89 | $10.37 | $9.82 | 5,947,800 |
| 2021-03-09 | $9.81 | $10.33 | $9.80 | $10.10 | $9.56 | 4,941,400 |
| 2021-03-08 | $9.86 | $10.04 | $9.83 | $9.92 | $9.39 | 2,292,660 |
| 2021-03-05 | $9.60 | $9.85 | $9.60 | $9.85 | $9.33 | 1,555,700 |
| 2021-03-04 | $9.74 | $9.81 | $9.64 | $9.68 | $9.17 | 1,112,200 |
| 2021-03-03 | $9.75 | $9.79 | $9.63 | $9.79 | $9.27 | 828,400 |
| 2021-03-02 | $9.80 | $9.85 | $9.64 | $9.71 | $9.19 | 1,287,100 |
| 2021-03-01 | $9.71 | $9.87 | $9.71 | $9.80 | $9.28 | 1,322,800 |
| 2021-02-26 | $9.53 | $9.72 | $9.50 | $9.69 | $9.18 | 1,610,600 |
| 2021-02-25 | $9.69 | $9.80 | $9.52 | $9.60 | $9.09 | 1,824,270 |
| 2021-02-24 | $9.62 | $9.75 | $9.57 | $9.65 | $9.14 | 1,675,060 |
| 2021-02-23 | $9.53 | $9.75 | $9.39 | $9.63 | $9.12 | 2,240,270 |
| 2021-02-22 | $9.65 | $9.76 | $9.55 | $9.56 | $9.05 | 2,195,400 |
| 2021-02-19 | $9.42 | $9.68 | $9.41 | $9.65 | $9.14 | 1,745,880 |
| 2021-02-18 | $9.38 | $9.51 | $9.38 | $9.44 | $8.94 | 1,308,710 |
| 2021-02-17 | $9.32 | $9.32 | $9.32 | $9.32 | $8.82 | 0 |
| 2021-02-16 | $9.32 | $9.32 | $9.32 | $9.32 | $8.82 | 0 |
| 2021-02-15 | $9.32 | $9.32 | $9.32 | $9.32 | $8.82 | 0 |
| 2021-02-12 | $9.32 | $9.32 | $9.32 | $9.32 | $8.82 | 0 |
| 2021-02-11 | $9.32 | $9.32 | $9.32 | $9.32 | $8.82 | 0 |
| 2021-02-10 | $9.09 | $9.34 | $9.09 | $9.32 | $8.82 | 854,700 |
| 2021-02-09 | $9.03 | $9.10 | $8.94 | $9.07 | $8.59 | 602,010 |
| 2021-02-08 | $9.00 | $9.07 | $8.95 | $8.99 | $8.51 | 1,080,400 |
| 2021-02-05 | $9.37 | $9.37 | $9.07 | $9.07 | $8.59 | 644,490 |
| 2021-02-04 | $9.28 | $9.28 | $8.94 | $9.02 | $8.54 | 1,161,280 |
| 2021-02-03 | $9.37 | $9.43 | $9.27 | $9.29 | $8.80 | 918,680 |
| 2021-02-02 | $9.28 | $9.52 | $9.15 | $9.47 | $8.97 | 1,325,200 |
| 2021-02-01 | $9.18 | $9.28 | $9.11 | $9.28 | $8.79 | 773,020 |
| 2021-01-29 | $9.21 | $9.29 | $9.07 | $9.18 | $8.69 | 1,159,520 |
| 2021-01-28 | $9.15 | $9.32 | $9.02 | $9.13 | $8.65 | 1,140,300 |
| 2021-01-27 | $9.14 | $9.23 | $9.07 | $9.15 | $8.66 | 940,450 |
| 2021-01-26 | $9.15 | $9.18 | $9.00 | $9.16 | $8.67 | 789,370 |
| 2021-01-25 | $9.38 | $9.38 | $9.06 | $9.15 | $8.66 | 1,547,900 |
| 2021-01-22 | $9.50 | $9.50 | $9.34 | $9.38 | $8.88 | 1,055,150 |
| 2021-01-21 | $9.48 | $9.56 | $9.43 | $9.48 | $8.98 | 1,460,500 |
| 2021-01-20 | $9.35 | $9.55 | $9.24 | $9.55 | $9.04 | 2,498,050 |
| 2021-01-19 | $9.36 | $9.44 | $9.30 | $9.35 | $8.85 | 1,338,650 |
| 2021-01-18 | $9.37 | $9.49 | $9.29 | $9.35 | $8.85 | 1,478,150 |
| 2021-01-15 | $9.19 | $9.44 | $9.17 | $9.39 | $8.89 | 1,726,600 |
| 2021-01-14 | $9.14 | $9.30 | $9.08 | $9.19 | $8.70 | 1,534,800 |
| 2021-01-13 | $9.14 | $9.40 | $9.11 | $9.17 | $8.68 | 2,376,600 |
| 2021-01-12 | $8.96 | $9.06 | $8.83 | $9.03 | $8.55 | 950,400 |
| 2021-01-11 | $9.17 | $9.17 | $8.96 | $8.96 | $8.48 | 1,894,380 |
| 2021-01-08 | $9.27 | $9.39 | $9.03 | $9.17 | $8.68 | 1,887,400 |
| 2021-01-07 | $9.70 | $9.71 | $9.24 | $9.29 | $8.80 | 2,364,800 |
| 2021-01-06 | $9.81 | $9.84 | $9.62 | $9.73 | $9.21 | 1,500,300 |
| 2021-01-05 | $9.72 | $9.85 | $9.66 | $9.81 | $9.29 | 1,791,800 |
| 2021-01-04 | $9.70 | $9.75 | $9.62 | $9.73 | $9.21 | 1,745,130 |
| 2021-01-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.18 | 0 |
| 2020-12-31 | $9.62 | $9.76 | $9.62 | $9.70 | $9.18 | 1,380,040 |
| 2020-12-30 | $9.54 | $9.72 | $9.52 | $9.68 | $9.17 | 898,980 |
| 2020-12-29 | $9.50 | $9.68 | $9.46 | $9.57 | $9.06 | 1,083,760 |
| 2020-12-28 | $9.74 | $9.81 | $9.49 | $9.50 | $9.00 | 1,483,400 |
| 2020-12-25 | $9.65 | $9.79 | $9.50 | $9.76 | $9.24 | 917,790 |
| 2020-12-24 | $9.87 | $9.88 | $9.60 | $9.62 | $9.11 | 1,711,400 |
| 2020-12-23 | $9.90 | $9.90 | $9.80 | $9.89 | $9.36 | 1,097,200 |
| 2020-12-22 | $10.07 | $10.10 | $9.83 | $9.86 | $9.34 | 1,809,730 |
| 2020-12-21 | $10.10 | $10.11 | $9.98 | $10.07 | $9.54 | 1,062,900 |
| 2020-12-18 | $10.13 | $10.18 | $10.03 | $10.06 | $9.53 | 846,690 |
| 2020-12-17 | $10.10 | $10.15 | $9.88 | $10.14 | $9.60 | 1,792,900 |
| 2020-12-16 | $10.16 | $10.16 | $10.05 | $10.06 | $9.53 | 819,400 |
| 2020-12-15 | $10.24 | $10.24 | $10.03 | $10.14 | $9.60 | 1,153,400 |
| 2020-12-14 | $10.19 | $10.25 | $10.11 | $10.25 | $9.71 | 974,900 |
| 2020-12-11 | $10.49 | $10.49 | $10.12 | $10.20 | $9.66 | 1,757,750 |
| 2020-12-10 | $10.55 | $10.61 | $10.40 | $10.46 | $9.90 | 1,976,050 |
| 2020-12-09 | $10.82 | $10.82 | $10.60 | $10.62 | $10.06 | 1,647,000 |
| 2020-12-08 | $10.90 | $10.95 | $10.80 | $10.82 | $10.25 | 961,350 |
| 2020-12-07 | $10.96 | $11.00 | $10.88 | $10.91 | $10.33 | 1,034,000 |
| 2020-12-04 | $11.07 | $11.09 | $10.93 | $10.96 | $10.38 | 1,306,600 |
| 2020-12-03 | $11.06 | $11.10 | $10.99 | $11.07 | $10.48 | 1,157,350 |
| 2020-12-02 | $11.04 | $11.08 | $10.98 | $11.06 | $10.47 | 1,535,180 |
| 2020-12-01 | $11.04 | $11.05 | $10.89 | $11.04 | $10.45 | 1,792,100 |
| 2020-11-30 | $11.00 | $11.08 | $10.87 | $11.03 | $10.44 | 1,243,600 |
| 2020-11-27 | $11.01 | $11.06 | $10.86 | $11.00 | $10.42 | 1,128,200 |
| 2020-11-26 | $11.02 | $11.07 | $10.96 | $10.98 | $10.40 | 1,317,020 |
| 2020-11-25 | $11.18 | $11.23 | $11.06 | $11.09 | $10.50 | 2,258,800 |
| 2020-11-24 | $11.18 | $11.23 | $11.14 | $11.17 | $10.58 | 1,377,200 |
| 2020-11-23 | $11.19 | $11.30 | $11.13 | $11.23 | $10.63 | 2,461,040 |
| 2020-11-20 | $11.24 | $11.25 | $11.12 | $11.20 | $10.61 | 1,611,910 |
| 2020-11-19 | $11.20 | $11.32 | $11.20 | $11.24 | $10.64 | 1,887,250 |
| 2020-11-18 | $11.22 | $11.32 | $11.16 | $11.24 | $10.64 | 1,641,510 |
| 2020-11-17 | $11.27 | $11.29 | $11.13 | $11.23 | $10.63 | 1,553,070 |
| 2020-11-16 | $11.23 | $11.25 | $11.07 | $11.24 | $10.64 | 1,574,470 |
| 2020-11-13 | $11.23 | $11.31 | $11.08 | $11.18 | $10.59 | 1,634,800 |
| 2020-11-12 | $11.08 | $11.25 | $11.02 | $11.21 | $10.61 | 1,844,240 |
| 2020-11-11 | $11.06 | $11.25 | $11.03 | $11.08 | $10.49 | 2,563,200 |
| 2020-11-10 | $11.26 | $11.26 | $11.06 | $11.10 | $10.51 | 1,965,600 |
| 2020-11-09 | $11.04 | $11.24 | $10.94 | $11.19 | $10.60 | 2,710,780 |
| 2020-11-06 | $11.01 | $11.03 | $10.85 | $10.97 | $10.39 | 1,879,470 |
| 2020-11-05 | $10.98 | $11.04 | $10.82 | $11.02 | $10.43 | 2,748,200 |
| 2020-11-04 | $11.08 | $11.08 | $10.75 | $10.87 | $10.29 | 2,071,900 |
| 2020-11-03 | $10.91 | $11.05 | $10.85 | $10.99 | $10.41 | 2,248,200 |
| 2020-11-02 | $10.83 | $10.88 | $10.53 | $10.83 | $10.25 | 2,450,120 |
| 2020-10-30 | $11.16 | $11.19 | $10.74 | $10.78 | $10.21 | 3,351,200 |
| 2020-10-29 | $11.24 | $11.24 | $11.06 | $11.14 | $10.55 | 4,416,600 |
| 2020-10-28 | $11.44 | $11.50 | $11.11 | $11.41 | $10.80 | 2,913,000 |
| 2020-10-27 | $11.38 | $11.49 | $11.25 | $11.44 | $10.83 | 2,233,520 |
| 2020-10-26 | $11.66 | $11.78 | $11.30 | $11.39 | $10.79 | 2,797,500 |
| 2020-10-23 | $11.90 | $11.95 | $11.61 | $11.66 | $11.04 | 1,635,260 |
| 2020-10-22 | $12.02 | $12.02 | $11.77 | $11.87 | $11.24 | 1,534,200 |
| 2020-10-21 | $12.26 | $12.27 | $11.95 | $12.02 | $11.38 | 1,776,700 |
| 2020-10-20 | $12.09 | $12.23 | $11.99 | $12.21 | $11.56 | 1,527,370 |
| 2020-10-19 | $12.30 | $12.34 | $12.02 | $12.06 | $11.42 | 2,264,170 |
| 2020-10-16 | $12.08 | $12.33 | $12.08 | $12.20 | $11.55 | 1,960,300 |
| 2020-10-15 | $12.25 | $12.35 | $12.15 | $12.17 | $11.52 | 1,869,300 |
| 2020-10-14 | $12.33 | $12.34 | $12.14 | $12.23 | $11.58 | 1,910,390 |
| 2020-10-13 | $12.37 | $12.37 | $12.18 | $12.30 | $11.65 | 1,656,200 |
| 2020-10-12 | $12.21 | $12.40 | $12.05 | $12.37 | $11.71 | 2,766,200 |
| 2020-10-09 | $11.87 | $12.12 | $11.87 | $12.02 | $11.38 | 2,864,500 |
| 2020-10-08 | $11.79 | $11.79 | $11.79 | $11.79 | $11.16 | 0 |
| 2020-10-07 | $11.79 | $11.79 | $11.79 | $11.79 | $11.16 | 0 |
| 2020-10-06 | $11.79 | $11.79 | $11.79 | $11.79 | $11.16 | 0 |
| 2020-10-05 | $11.79 | $11.79 | $11.79 | $11.79 | $11.16 | 0 |
| 2020-10-02 | $11.79 | $11.79 | $11.79 | $11.79 | $11.16 | 0 |
| 2020-10-01 | $11.79 | $11.79 | $11.79 | $11.79 | $11.16 | 0 |
| 2020-09-30 | $12.00 | $12.02 | $11.78 | $11.79 | $11.16 | 1,822,100 |
| 2020-09-29 | $12.00 | $12.18 | $11.97 | $11.99 | $11.35 | 1,897,190 |
| 2020-09-28 | $12.24 | $12.35 | $11.88 | $12.00 | $11.36 | 2,339,100 |
| 2020-09-25 | $12.46 | $12.46 | $12.18 | $12.29 | $11.64 | 1,448,400 |
| 2020-09-24 | $12.40 | $12.53 | $12.24 | $12.30 | $11.65 | 1,916,300 |
| 2020-09-23 | $12.62 | $12.72 | $12.50 | $12.51 | $11.85 | 1,380,700 |
| 2020-09-22 | $12.74 | $12.88 | $12.43 | $12.48 | $11.82 | 2,665,680 |
| 2020-09-21 | $13.06 | $13.08 | $12.83 | $12.93 | $12.24 | 2,194,000 |
| 2020-09-18 | $12.70 | $13.07 | $12.66 | $13.01 | $12.32 | 2,957,800 |
| 2020-09-17 | $12.69 | $12.82 | $12.57 | $12.77 | $12.09 | 1,642,400 |
| 2020-09-16 | $12.75 | $12.80 | $12.52 | $12.68 | $12.01 | 1,866,600 |
| 2020-09-15 | $12.90 | $12.97 | $12.76 | $12.80 | $12.12 | 1,966,900 |
| 2020-09-14 | $12.88 | $12.96 | $12.60 | $12.86 | $12.18 | 2,569,980 |
| 2020-09-11 | $12.66 | $12.80 | $12.36 | $12.62 | $11.95 | 2,508,820 |
| 2020-09-10 | $13.05 | $13.09 | $12.54 | $12.54 | $11.87 | 4,334,620 |
| 2020-09-09 | $13.14 | $13.26 | $12.85 | $12.87 | $12.19 | 3,709,400 |
| 2020-09-08 | $13.05 | $13.28 | $12.88 | $13.18 | $12.48 | 3,280,010 |
| 2020-09-07 | $13.34 | $13.55 | $13.00 | $13.05 | $12.36 | 5,958,820 |
| 2020-09-04 | $12.86 | $13.41 | $12.86 | $13.31 | $12.60 | 4,591,120 |
| 2020-09-03 | $13.53 | $13.60 | $13.08 | $13.17 | $12.47 | 6,842,520 |
| 2020-09-02 | $13.80 | $13.80 | $13.37 | $13.60 | $12.88 | 5,451,360 |
| 2020-09-01 | $13.72 | $13.80 | $13.38 | $13.70 | $12.97 | 5,289,350 |
| 2020-08-31 | $14.08 | $14.25 | $13.48 | $13.61 | $12.89 | 10,223,050 |
| 2020-08-28 | $13.77 | $13.83 | $13.11 | $13.62 | $12.90 | 12,499,070 |
| 2020-08-27 | $13.65 | $13.85 | $13.26 | $13.77 | $13.04 | 11,956,520 |
| 2020-08-26 | $14.61 | $15.15 | $13.39 | $13.60 | $12.88 | 23,323,880 |
| 2020-08-25 | $15.40 | $15.86 | $14.70 | $14.88 | $14.09 | 17,572,920 |
| 2020-08-24 | $15.35 | $15.85 | $14.78 | $15.53 | $14.71 | 14,403,730 |
| 2020-08-21 | $14.96 | $16.02 | $14.68 | $15.60 | $14.77 | 20,679,270 |
| 2020-08-20 | $14.75 | $15.52 | $14.63 | $14.80 | $14.01 | 16,333,220 |
| 2020-08-19 | $14.75 | $15.79 | $14.61 | $15.01 | $14.21 | 24,357,460 |
| 2020-08-18 | $15.00 | $15.67 | $14.29 | $15.14 | $14.34 | 30,617,810 |
| 2020-08-17 | $13.15 | $14.81 | $13.11 | $14.81 | $14.02 | 27,558,700 |
| 2020-08-14 | $12.50 | $13.74 | $12.50 | $13.46 | $12.75 | 29,197,110 |
| 2020-08-13 | $11.36 | $12.49 | $11.24 | $12.49 | $11.83 | 16,791,900 |
| 2020-08-12 | $11.09 | $11.35 | $11.01 | $11.35 | $10.75 | 2,986,120 |
| 2020-08-11 | $11.63 | $11.79 | $11.07 | $11.09 | $10.50 | 6,302,440 |
| 2020-08-10 | $11.28 | $11.57 | $11.15 | $11.57 | $10.96 | 6,549,450 |
| 2020-08-07 | $11.20 | $11.32 | $11.03 | $11.21 | $10.61 | 3,742,450 |
| 2020-08-06 | $11.22 | $11.29 | $11.01 | $11.20 | $10.61 | 2,576,550 |
| 2020-08-05 | $11.06 | $11.20 | $10.94 | $11.19 | $10.60 | 2,481,820 |
| 2020-08-04 | $11.09 | $11.19 | $10.88 | $11.07 | $10.48 | 2,401,300 |
| 2020-08-03 | $10.88 | $11.09 | $10.81 | $11.07 | $10.48 | 2,739,320 |
| 2020-07-31 | $10.76 | $10.86 | $10.65 | $10.79 | $10.22 | 1,202,890 |
| 2020-07-30 | $10.78 | $10.87 | $10.68 | $10.75 | $10.18 | 1,394,330 |
| 2020-07-29 | $10.66 | $10.81 | $10.52 | $10.80 | $10.23 | 1,480,800 |
| 2020-07-28 | $10.64 | $10.81 | $10.58 | $10.65 | $10.08 | 1,077,900 |
| 2020-07-27 | $10.72 | $10.83 | $10.50 | $10.57 | $10.01 | 1,413,330 |
| 2020-07-24 | $11.07 | $11.25 | $10.67 | $10.70 | $10.13 | 2,627,600 |
| 2020-07-23 | $11.20 | $11.29 | $10.87 | $11.11 | $10.52 | 2,670,510 |
| 2020-07-22 | $11.33 | $11.45 | $11.21 | $11.29 | $10.69 | 3,318,630 |
| 2020-07-21 | $11.18 | $11.33 | $11.02 | $11.25 | $10.65 | 2,261,390 |
| 2020-07-20 | $10.90 | $11.22 | $10.87 | $11.16 | $10.57 | 2,041,500 |
| 2020-07-17 | $10.82 | $10.92 | $10.68 | $10.78 | $10.21 | 1,578,830 |
| 2020-07-16 | $11.13 | $11.19 | $10.76 | $10.78 | $10.21 | 2,643,600 |
| 2020-07-15 | $11.35 | $11.40 | $11.05 | $11.08 | $10.49 | 2,786,210 |
| 2020-07-14 | $11.41 | $11.58 | $11.13 | $11.29 | $10.69 | 3,608,630 |
| 2020-07-13 | $11.36 | $11.49 | $11.19 | $11.42 | $10.81 | 4,263,540 |
| 2020-07-10 | $11.79 | $11.79 | $11.50 | $11.77 | $10.73 | 4,577,600 |
| 2020-07-09 | $11.43 | $11.91 | $11.36 | $11.80 | $10.76 | 4,220,770 |
| 2020-07-08 | $11.27 | $11.42 | $11.23 | $11.41 | $10.40 | 3,626,150 |
| 2020-07-07 | $11.42 | $11.48 | $11.18 | $11.23 | $10.24 | 5,131,860 |
| 2020-07-06 | $10.80 | $11.10 | $10.76 | $11.08 | $10.10 | 3,598,510 |
| 2020-07-03 | $10.67 | $10.80 | $10.66 | $10.76 | $9.81 | 1,388,600 |
| 2020-07-02 | $10.56 | $10.70 | $10.54 | $10.67 | $9.73 | 1,186,400 |
| 2020-07-01 | $10.48 | $10.62 | $10.48 | $10.57 | $9.64 | 834,800 |
| 2020-06-30 | $10.41 | $10.56 | $10.41 | $10.52 | $9.59 | 788,900 |
| 2020-06-29 | $10.43 | $10.53 | $10.37 | $10.41 | $9.49 | 828,500 |
| 2020-06-26 | $10.55 | $10.55 | $10.55 | $10.55 | $9.62 | 0 |
| 2020-06-25 | $10.55 | $10.55 | $10.55 | $10.55 | $9.62 | 0 |
| 2020-06-24 | $10.67 | $10.70 | $10.52 | $10.55 | $9.62 | 1,142,170 |
| 2020-06-23 | $10.70 | $10.70 | $10.49 | $10.66 | $9.72 | 1,406,200 |
| 2020-06-22 | $10.90 | $10.90 | $10.60 | $10.64 | $9.70 | 2,934,070 |
| 2020-06-19 | $10.86 | $10.92 | $10.83 | $10.87 | $9.91 | 996,470 |
| 2020-06-18 | $10.91 | $10.94 | $10.82 | $10.87 | $9.91 | 941,510 |
| 2020-06-17 | $10.93 | $10.97 | $10.81 | $10.91 | $9.95 | 1,145,800 |
| 2020-06-16 | $10.88 | $11.00 | $10.87 | $10.94 | $9.97 | 1,084,100 |
| 2020-06-15 | $10.81 | $10.98 | $10.77 | $10.81 | $9.86 | 1,844,400 |
| 2020-06-12 | $10.88 | $10.95 | $10.76 | $10.91 | $9.95 | 2,484,900 |
| 2020-06-11 | $11.35 | $11.37 | $11.12 | $11.13 | $10.15 | 3,110,700 |
| 2020-06-10 | $11.19 | $11.38 | $11.12 | $11.37 | $10.37 | 2,739,700 |
| 2020-06-09 | $11.19 | $11.21 | $11.07 | $11.19 | $10.20 | 1,392,800 |
| 2020-06-08 | $11.30 | $11.30 | $11.10 | $11.12 | $10.14 | 2,204,400 |
| 2020-06-05 | $11.44 | $11.45 | $11.18 | $11.28 | $10.28 | 2,641,830 |
| 2020-06-04 | $11.15 | $11.42 | $11.09 | $11.41 | $10.40 | 3,917,030 |
| 2020-06-03 | $11.19 | $11.35 | $11.11 | $11.12 | $10.14 | 2,980,500 |
| 2020-06-02 | $11.50 | $11.50 | $11.15 | $11.20 | $10.21 | 3,702,800 |
| 2020-06-01 | $11.37 | $11.44 | $11.22 | $11.35 | $10.35 | 4,415,050 |
| 2020-05-29 | $11.03 | $11.26 | $10.95 | $11.26 | $10.27 | 3,734,800 |
| 2020-05-28 | $11.10 | $11.10 | $10.87 | $11.05 | $10.07 | 2,725,600 |
| 2020-05-27 | $10.78 | $11.11 | $10.76 | $11.10 | $10.12 | 3,760,800 |
| 2020-05-26 | $10.77 | $10.94 | $10.64 | $10.83 | $9.87 | 2,400,580 |
| 2020-05-25 | $10.77 | $10.89 | $10.72 | $10.76 | $9.81 | 1,561,300 |
| 2020-05-22 | $11.11 | $11.12 | $10.76 | $10.83 | $9.87 | 2,516,400 |
| 2020-05-21 | $11.17 | $11.34 | $11.10 | $11.11 | $10.13 | 2,907,800 |
| 2020-05-20 | $11.40 | $11.43 | $11.14 | $11.19 | $10.20 | 3,671,770 |
| 2020-05-19 | $11.22 | $11.70 | $11.20 | $11.40 | $10.39 | 6,805,110 |
| 2020-05-18 | $11.11 | $11.39 | $10.97 | $11.23 | $10.24 | 6,400,670 |
| 2020-05-15 | $10.82 | $11.02 | $10.75 | $11.01 | $10.04 | 2,446,400 |
| 2020-05-14 | $10.86 | $10.90 | $10.75 | $10.81 | $9.86 | 2,612,700 |
| 2020-05-13 | $10.92 | $11.07 | $10.89 | $10.99 | $10.02 | 2,303,550 |
| 2020-05-12 | $11.02 | $11.05 | $10.79 | $11.03 | $10.06 | 3,306,200 |
| 2020-05-11 | $11.06 | $11.13 | $10.84 | $11.01 | $10.04 | 5,180,380 |
| 2020-05-08 | $10.53 | $11.16 | $10.47 | $11.06 | $10.08 | 7,106,000 |
| 2020-05-07 | $10.55 | $10.62 | $10.47 | $10.51 | $9.58 | 1,644,330 |
| 2020-05-06 | $10.38 | $10.65 | $10.36 | $10.63 | $9.69 | 2,156,810 |
| 2020-05-05 | $10.46 | $10.46 | $10.46 | $10.46 | $9.54 | 0 |
| 2020-05-04 | $10.46 | $10.46 | $10.46 | $10.46 | $9.54 | 0 |
| 2020-05-01 | $10.46 | $10.46 | $10.46 | $10.46 | $9.54 | 0 |
| 2020-04-30 | $10.30 | $10.46 | $10.29 | $10.46 | $9.54 | 2,507,800 |
| 2020-04-29 | $10.44 | $10.54 | $10.20 | $10.23 | $9.33 | 2,924,500 |
| 2020-04-28 | $10.74 | $10.87 | $10.23 | $10.50 | $9.57 | 3,287,110 |
| 2020-04-27 | $10.67 | $10.94 | $10.67 | $10.75 | $9.80 | 2,927,400 |
| 2020-04-24 | $11.00 | $11.00 | $10.60 | $10.74 | $9.79 | 3,671,800 |
| 2020-04-23 | $10.82 | $11.07 | $10.69 | $11.05 | $10.07 | 4,962,400 |
| 2020-04-22 | $10.81 | $11.19 | $10.70 | $10.91 | $9.95 | 5,742,080 |
| 2020-04-21 | $10.55 | $11.05 | $10.44 | $10.91 | $9.95 | 6,046,780 |
| 2020-04-20 | $10.49 | $10.77 | $10.45 | $10.66 | $9.72 | 4,113,400 |
| 2020-04-17 | $10.18 | $10.60 | $10.13 | $10.41 | $9.49 | 3,042,300 |
| 2020-04-16 | $10.14 | $10.24 | $10.07 | $10.18 | $9.28 | 1,218,700 |
| 2020-04-15 | $10.40 | $10.40 | $10.18 | $10.18 | $9.28 | 1,550,800 |
| 2020-04-14 | $10.24 | $10.40 | $10.24 | $10.37 | $9.45 | 1,016,500 |
| 2020-04-13 | $10.31 | $10.37 | $10.18 | $10.23 | $9.33 | 1,469,320 |
| 2020-04-10 | $10.67 | $10.70 | $10.32 | $10.32 | $9.41 | 3,056,700 |
| 2020-04-09 | $10.75 | $10.96 | $10.67 | $10.74 | $9.79 | 3,426,400 |
| 2020-04-08 | $10.79 | $10.85 | $10.66 | $10.69 | $9.75 | 2,612,600 |
| 2020-04-07 | $10.63 | $10.86 | $10.52 | $10.86 | $9.90 | 3,926,700 |
| 2020-04-06 | $10.46 | $10.46 | $10.46 | $10.46 | $9.54 | 0 |
| 2020-04-03 | $10.68 | $10.76 | $10.46 | $10.46 | $9.54 | 1,851,500 |
| 2020-04-02 | $10.35 | $10.70 | $10.31 | $10.68 | $9.74 | 2,693,900 |
| 2020-04-01 | $10.75 | $10.96 | $10.42 | $10.50 | $9.57 | 3,661,900 |
| 2020-03-31 | $10.63 | $10.85 | $10.47 | $10.75 | $9.80 | 3,892,500 |
| 2020-03-30 | $10.39 | $10.70 | $10.06 | $10.62 | $9.68 | 3,569,000 |
| 2020-03-27 | $10.70 | $10.93 | $10.50 | $10.51 | $9.58 | 4,664,600 |
| 2020-03-26 | $10.54 | $10.79 | $10.44 | $10.63 | $9.69 | 3,104,700 |
| 2020-03-25 | $10.85 | $10.96 | $10.47 | $10.69 | $9.75 | 5,353,700 |
| 2020-03-24 | $10.02 | $10.76 | $9.91 | $10.75 | $9.80 | 6,905,000 |
| 2020-03-23 | $9.89 | $10.18 | $9.82 | $9.86 | $8.99 | 2,135,200 |
| 2020-03-20 | $9.89 | $10.12 | $9.85 | $10.10 | $9.21 | 2,579,900 |
| 2020-03-19 | $9.80 | $10.09 | $9.58 | $9.82 | $8.95 | 2,662,900 |
| 2020-03-18 | $9.70 | $10.32 | $9.70 | $9.88 | $9.01 | 2,794,300 |
| 2020-03-17 | $9.60 | $9.88 | $9.46 | $9.67 | $8.82 | 1,443,200 |
| 2020-03-16 | $10.08 | $10.19 | $9.66 | $9.68 | $8.83 | 1,936,300 |
| 2020-03-13 | $9.70 | $10.10 | $9.52 | $9.99 | $9.11 | 2,123,700 |
| 2020-03-12 | $10.48 | $10.48 | $10.18 | $10.23 | $9.33 | 2,302,100 |
| 2020-03-11 | $10.78 | $10.84 | $10.52 | $10.52 | $9.59 | 2,548,880 |
| 2020-03-10 | $10.40 | $10.85 | $10.40 | $10.78 | $9.83 | 3,757,590 |
| 2020-03-09 | $10.60 | $10.80 | $10.46 | $10.54 | $9.61 | 3,336,850 |
| 2020-03-06 | $11.00 | $11.00 | $10.80 | $10.82 | $9.87 | 4,357,800 |
| 2020-03-05 | $11.28 | $11.37 | $10.96 | $11.15 | $10.17 | 7,673,150 |
| 2020-03-04 | $10.63 | $11.48 | $10.58 | $11.27 | $10.28 | 10,489,350 |
| 2020-03-03 | $10.78 | $11.15 | $10.48 | $10.83 | $9.87 | 12,608,320 |
| 2020-03-02 | $9.48 | $10.40 | $9.48 | $10.40 | $9.48 | 6,966,150 |
| 2020-02-28 | $9.80 | $9.80 | $9.44 | $9.45 | $8.62 | 2,389,300 |
| 2020-02-27 | $10.01 | $10.17 | $9.84 | $9.95 | $9.07 | 2,112,830 |
| 2020-02-26 | $9.59 | $10.30 | $9.52 | $10.01 | $9.13 | 3,780,090 |
| 2020-02-25 | $9.71 | $9.71 | $9.40 | $9.70 | $8.84 | 2,582,040 |
| 2020-02-24 | $9.94 | $9.94 | $9.79 | $9.86 | $8.99 | 1,888,480 |
| 2020-02-21 | $9.99 | $9.99 | $9.87 | $9.92 | $9.04 | 1,949,810 |
| 2020-02-20 | $9.84 | $9.95 | $9.75 | $9.94 | $9.06 | 1,916,140 |
| 2020-02-19 | $9.90 | $9.94 | $9.80 | $9.81 | $8.94 | 2,047,980 |
| 2020-02-18 | $9.91 | $10.14 | $9.82 | $9.92 | $9.04 | 2,552,380 |
| 2020-02-17 | $9.64 | $9.77 | $9.55 | $9.77 | $8.91 | 1,801,940 |
| 2020-02-14 | $9.73 | $9.75 | $9.54 | $9.59 | $8.74 | 1,445,210 |
| 2020-02-13 | $9.76 | $9.90 | $9.63 | $9.78 | $8.92 | 2,818,270 |
| 2020-02-12 | $9.45 | $10.03 | $9.40 | $9.93 | $9.05 | 4,744,990 |
| 2020-02-11 | $9.31 | $9.37 | $9.24 | $9.27 | $8.45 | 989,280 |
| 2020-02-10 | $9.19 | $9.41 | $9.15 | $9.32 | $8.50 | 1,267,740 |
| 2020-02-07 | $8.98 | $9.22 | $8.98 | $9.19 | $8.38 | 1,684,840 |
| 2020-02-06 | $8.90 | $9.07 | $8.86 | $9.02 | $8.22 | 1,716,180 |
| 2020-02-05 | $8.84 | $9.03 | $8.84 | $8.90 | $8.11 | 1,824,470 |
| 2020-02-04 | $8.50 | $8.90 | $8.50 | $8.82 | $8.04 | 2,723,930 |
| 2020-02-03 | $9.14 | $9.15 | $9.14 | $9.14 | $8.33 | 710,500 |
| 2020-01-31 | $10.15 | $10.15 | $10.15 | $10.15 | $9.25 | 0 |
| 2020-01-30 | $10.15 | $10.15 | $10.15 | $10.15 | $9.25 | 0 |
| 2020-01-29 | $10.15 | $10.15 | $10.15 | $10.15 | $9.25 | 0 |
| 2020-01-28 | $10.15 | $10.15 | $10.15 | $10.15 | $9.25 | 0 |
| 2020-01-27 | $10.15 | $10.15 | $10.15 | $10.15 | $9.25 | 0 |
| 2020-01-24 | $10.15 | $10.15 | $10.15 | $10.15 | $9.25 | 0 |
| 2020-01-23 | $10.40 | $10.50 | $10.05 | $10.15 | $9.25 | 1,637,450 |
| 2020-01-22 | $10.48 | $10.53 | $10.26 | $10.46 | $9.54 | 1,066,620 |
| 2020-01-21 | $10.70 | $10.70 | $10.45 | $10.49 | $9.56 | 1,522,800 |
| 2020-01-20 | $10.59 | $10.75 | $10.46 | $10.75 | $9.80 | 1,827,700 |
| 2020-01-17 | $10.62 | $10.65 | $10.53 | $10.59 | $9.66 | 839,510 |
| 2020-01-16 | $10.67 | $10.70 | $10.59 | $10.59 | $9.66 | 884,720 |
| 2020-01-15 | $10.71 | $10.86 | $10.65 | $10.69 | $9.75 | 1,488,420 |
| 2020-01-14 | $10.68 | $10.77 | $10.67 | $10.70 | $9.76 | 1,143,890 |
| 2020-01-13 | $10.75 | $10.75 | $10.62 | $10.71 | $9.76 | 1,208,000 |
| 2020-01-10 | $10.76 | $10.80 | $10.68 | $10.77 | $9.82 | 1,378,400 |
| 2020-01-09 | $10.62 | $10.76 | $10.60 | $10.70 | $9.76 | 1,546,830 |
| 2020-01-08 | $10.85 | $10.85 | $10.53 | $10.56 | $9.63 | 2,776,750 |
| 2020-01-07 | $10.82 | $10.86 | $10.75 | $10.86 | $9.90 | 1,640,440 |
| 2020-01-06 | $10.62 | $10.83 | $10.61 | $10.81 | $9.86 | 2,058,260 |
| 2020-01-03 | $10.68 | $10.76 | $10.60 | $10.68 | $9.74 | 1,434,530 |
| 2020-01-02 | $10.58 | $10.69 | $10.56 | $10.65 | $9.71 | 1,729,830 |
| 2020-01-01 | $10.52 | $10.52 | $10.52 | $10.52 | $9.59 | 0 |
| 2019-12-31 | $10.54 | $10.54 | $10.43 | $10.52 | $9.59 | 1,210,700 |
| 2019-12-30 | $10.35 | $10.54 | $10.26 | $10.54 | $9.61 | 1,259,260 |
| 2019-12-27 | $10.40 | $10.49 | $10.37 | $10.40 | $9.48 | 1,118,930 |
| 2019-12-26 | $10.39 | $10.46 | $10.20 | $10.40 | $9.48 | 1,747,860 |
| 2019-12-25 | $10.39 | $10.47 | $10.32 | $10.40 | $9.48 | 999,600 |
| 2019-12-24 | $10.22 | $10.34 | $10.20 | $10.29 | $9.38 | 809,900 |
| 2019-12-23 | $10.44 | $10.47 | $10.16 | $10.17 | $9.27 | 1,143,420 |
| 2019-12-20 | $10.58 | $10.59 | $10.38 | $10.38 | $9.46 | 1,104,700 |
| 2019-12-19 | $10.48 | $10.56 | $10.40 | $10.51 | $9.58 | 1,118,230 |
| 2019-12-18 | $10.55 | $10.59 | $10.45 | $10.48 | $9.56 | 1,293,700 |
| 2019-12-17 | $10.41 | $10.56 | $10.36 | $10.53 | $9.60 | 2,093,770 |
| 2019-12-16 | $10.24 | $10.46 | $10.19 | $10.41 | $9.49 | 1,537,240 |
| 2019-12-13 | $10.20 | $10.25 | $10.15 | $10.23 | $9.33 | 931,360 |
| 2019-12-12 | $10.16 | $10.19 | $10.08 | $10.16 | $9.26 | 1,166,210 |
| 2019-12-11 | $10.22 | $10.40 | $10.16 | $10.19 | $9.29 | 1,237,170 |
| 2019-12-10 | $10.17 | $10.24 | $10.09 | $10.22 | $9.32 | 825,860 |
| 2019-12-09 | $10.26 | $10.37 | $10.18 | $10.19 | $9.29 | 995,060 |
| 2019-12-06 | $10.16 | $10.29 | $10.13 | $10.27 | $9.36 | 923,150 |
| 2019-12-05 | $10.02 | $10.19 | $10.02 | $10.14 | $9.25 | 470,850 |
| 2019-12-04 | $10.03 | $10.11 | $10.02 | $10.08 | $9.19 | 389,700 |
| 2019-12-03 | $10.00 | $10.10 | $9.96 | $10.09 | $9.20 | 464,860 |
| 2019-12-02 | $10.01 | $10.11 | $9.97 | $9.99 | $9.11 | 561,300 |
| 2019-11-29 | $10.03 | $10.07 | $9.91 | $9.96 | $9.08 | 798,200 |
| 2019-11-28 | $10.11 | $10.14 | $10.00 | $10.03 | $9.14 | 553,400 |
| 2019-11-27 | $10.28 | $10.28 | $10.11 | $10.16 | $9.26 | 615,560 |
| 2019-11-26 | $10.25 | $10.31 | $10.20 | $10.27 | $9.36 | 836,960 |
| 2019-11-25 | $10.08 | $10.27 | $10.03 | $10.25 | $9.35 | 814,860 |
| 2019-11-22 | $10.12 | $10.21 | $10.04 | $10.08 | $9.19 | 495,400 |
| 2019-11-21 | $10.03 | $10.17 | $10.03 | $10.11 | $9.22 | 403,550 |
| 2019-11-20 | $10.13 | $10.25 | $10.13 | $10.17 | $9.27 | 958,550 |
| 2019-11-19 | $10.09 | $10.17 | $9.98 | $10.15 | $9.25 | 626,300 |
| 2019-11-18 | $9.92 | $10.05 | $9.92 | $9.99 | $9.11 | 580,500 |
| 2019-11-15 | $10.13 | $10.15 | $10.00 | $10.01 | $9.13 | 930,500 |
| 2019-11-14 | $10.24 | $10.54 | $10.12 | $10.26 | $9.35 | 1,330,180 |
| 2019-11-13 | $10.15 | $10.25 | $10.01 | $10.24 | $9.34 | 1,074,580 |
| 2019-11-12 | $10.10 | $10.16 | $9.90 | $10.05 | $9.16 | 942,450 |
| 2019-11-11 | $10.48 | $10.49 | $9.99 | $10.13 | $9.24 | 1,492,700 |
| 2019-11-08 | $10.69 | $10.69 | $10.50 | $10.53 | $9.60 | 824,490 |
| 2019-11-07 | $10.63 | $10.75 | $10.52 | $10.59 | $9.66 | 648,800 |
| 2019-11-06 | $10.84 | $10.85 | $10.60 | $10.64 | $9.70 | 765,570 |
| 2019-11-05 | $10.84 | $10.92 | $10.75 | $10.79 | $9.84 | 817,500 |
| 2019-11-04 | $10.91 | $10.95 | $10.82 | $10.84 | $9.88 | 626,050 |
| 2019-11-01 | $10.75 | $10.89 | $10.67 | $10.87 | $9.91 | 661,080 |
| 2019-10-31 | $10.99 | $10.99 | $10.74 | $10.74 | $9.79 | 882,720 |
| 2019-10-30 | $11.19 | $11.19 | $10.90 | $10.93 | $9.97 | 1,349,340 |
| 2019-10-29 | $11.24 | $11.29 | $11.09 | $11.20 | $10.21 | 1,379,180 |
| 2019-10-28 | $11.15 | $11.25 | $11.12 | $11.23 | $10.24 | 1,310,140 |
| 2019-10-25 | $10.84 | $11.28 | $10.84 | $11.22 | $10.23 | 1,580,360 |
| 2019-10-24 | $10.84 | $10.96 | $10.78 | $10.90 | $9.94 | 623,840 |
| 2019-10-23 | $10.92 | $11.00 | $10.80 | $10.88 | $9.92 | 709,200 |
| 2019-10-22 | $10.75 | $10.96 | $10.75 | $10.96 | $9.99 | 710,580 |
| 2019-10-21 | $10.92 | $10.92 | $10.68 | $10.77 | $9.82 | 731,100 |
| 2019-10-18 | $11.10 | $11.12 | $10.86 | $10.90 | $9.94 | 984,800 |
| 2019-10-17 | $11.06 | $11.10 | $10.91 | $11.04 | $10.07 | 623,500 |
| 2019-10-16 | $11.22 | $11.23 | $11.03 | $11.06 | $10.08 | 912,500 |
| 2019-10-15 | $11.39 | $11.39 | $11.20 | $11.21 | $10.22 | 728,500 |
| 2019-10-14 | $11.30 | $11.39 | $11.25 | $11.32 | $10.32 | 968,800 |
| 2019-10-11 | $11.26 | $11.33 | $11.13 | $11.20 | $10.21 | 741,300 |
| 2019-10-10 | $11.24 | $11.29 | $11.16 | $11.22 | $10.23 | 758,600 |
| 2019-10-09 | $11.09 | $11.18 | $11.04 | $11.16 | $10.18 | 622,090 |
| 2019-10-08 | $11.16 | $11.27 | $11.05 | $11.09 | $10.11 | 590,300 |
| 2019-10-07 | $11.17 | $11.17 | $11.17 | $11.17 | $10.18 | 0 |
| 2019-10-04 | $11.17 | $11.17 | $11.17 | $11.17 | $10.18 | 0 |
| 2019-10-03 | $11.17 | $11.17 | $11.17 | $11.17 | $10.18 | 0 |
| 2019-10-02 | $11.17 | $11.17 | $11.17 | $11.17 | $10.18 | 0 |
| 2019-10-01 | $11.17 | $11.17 | $11.17 | $11.17 | $10.18 | 0 |
| 2019-09-30 | $11.25 | $11.35 | $11.15 | $11.17 | $10.18 | 733,300 |
| 2019-09-27 | $11.05 | $11.31 | $10.99 | $11.28 | $10.28 | 1,215,350 |
| 2019-09-26 | $11.25 | $11.32 | $10.83 | $11.00 | $10.03 | 1,351,220 |
| 2019-09-25 | $11.45 | $11.50 | $11.20 | $11.26 | $10.27 | 1,297,500 |
| 2019-09-24 | $11.36 | $11.61 | $11.36 | $11.46 | $10.45 | 1,135,150 |
| 2019-09-23 | $11.63 | $11.67 | $11.36 | $11.42 | $10.41 | 1,227,600 |
| 2019-09-20 | $11.60 | $11.74 | $11.50 | $11.70 | $10.67 | 1,481,140 |
| 2019-09-19 | $11.55 | $11.58 | $11.40 | $11.56 | $10.54 | 934,640 |
| 2019-09-18 | $11.64 | $11.64 | $11.42 | $11.42 | $10.41 | 1,023,950 |
| 2019-09-17 | $11.66 | $11.79 | $11.48 | $11.52 | $10.50 | 1,643,500 |
| 2019-09-16 | $11.83 | $11.94 | $11.69 | $11.73 | $10.69 | 1,329,000 |
| 2019-09-13 | $11.82 | $11.82 | $11.82 | $11.82 | $10.78 | 0 |
| 2019-09-12 | $11.78 | $11.86 | $11.71 | $11.82 | $10.78 | 1,413,200 |
| 2019-09-11 | $11.85 | $11.89 | $11.74 | $11.77 | $10.73 | 1,504,960 |
| 2019-09-10 | $11.73 | $11.88 | $11.68 | $11.84 | $10.80 | 1,851,120 |
| 2019-09-09 | $11.63 | $11.72 | $11.55 | $11.71 | $10.68 | 1,807,080 |
| 2019-09-06 | $11.50 | $11.65 | $11.44 | $11.50 | $10.49 | 1,405,200 |
| 2019-09-05 | $11.56 | $11.71 | $11.46 | $11.47 | $10.46 | 2,914,960 |
| 2019-09-04 | $11.30 | $11.55 | $11.23 | $11.53 | $10.51 | 2,655,480 |
| 2019-09-03 | $11.24 | $11.30 | $11.18 | $11.30 | $10.30 | 1,223,400 |
| 2019-09-02 | $11.04 | $11.23 | $11.00 | $11.23 | $10.24 | 1,574,370 |
| 2019-08-30 | $11.13 | $11.24 | $10.93 | $10.97 | $10.00 | 1,256,900 |
| 2019-08-29 | $11.29 | $11.30 | $11.08 | $11.15 | $10.17 | 1,559,120 |
| 2019-08-28 | $11.21 | $11.35 | $11.15 | $11.29 | $10.29 | 1,881,080 |
| 2019-08-27 | $10.94 | $11.23 | $10.94 | $11.20 | $10.21 | 2,071,980 |
| 2019-08-26 | $10.98 | $11.08 | $10.80 | $10.92 | $9.96 | 2,269,750 |
| 2019-08-23 | $11.10 | $11.30 | $11.02 | $11.25 | $10.26 | 2,521,280 |
| 2019-08-22 | $11.05 | $11.07 | $10.89 | $11.01 | $10.04 | 1,430,660 |
| 2019-08-21 | $11.17 | $11.17 | $10.95 | $11.01 | $10.04 | 1,570,780 |
| 2019-08-20 | $11.11 | $11.30 | $11.10 | $11.14 | $10.16 | 1,797,900 |
| 2019-08-19 | $10.86 | $11.14 | $10.86 | $11.11 | $10.13 | 2,121,130 |
| 2019-08-16 | $10.94 | $11.04 | $10.80 | $10.82 | $9.87 | 1,885,300 |
| 2019-08-15 | $10.83 | $11.00 | $10.61 | $10.94 | $9.97 | 1,370,200 |
| 2019-08-14 | $11.07 | $11.08 | $10.85 | $10.88 | $9.92 | 1,018,600 |
| 2019-08-13 | $11.01 | $11.01 | $10.83 | $10.87 | $9.91 | 753,400 |
| 2019-08-12 | $10.96 | $11.08 | $10.83 | $11.07 | $10.09 | 1,224,500 |
| 2019-08-09 | $11.36 | $11.39 | $10.84 | $10.87 | $9.91 | 1,553,900 |
| 2019-08-08 | $11.26 | $11.47 | $11.24 | $11.30 | $10.30 | 596,400 |
| 2019-08-07 | $11.48 | $11.49 | $11.18 | $11.29 | $10.29 | 848,260 |
| 2019-08-06 | $11.73 | $11.80 | $11.16 | $11.35 | $10.35 | 1,672,600 |
| 2019-08-05 | $12.04 | $12.19 | $11.98 | $12.00 | $10.94 | 798,300 |
| 2019-08-02 | $12.28 | $12.28 | $11.96 | $12.11 | $11.04 | 2,028,680 |
| 2019-08-01 | $12.62 | $12.73 | $12.41 | $12.42 | $11.32 | 1,453,200 |
| 2019-07-31 | $12.63 | $12.93 | $12.63 | $12.68 | $11.56 | 941,900 |
| 2019-07-30 | $12.76 | $12.96 | $12.76 | $12.83 | $11.70 | 1,387,730 |
| 2019-07-29 | $12.75 | $13.00 | $12.73 | $12.75 | $11.62 | 1,066,130 |
| 2019-07-26 | $12.82 | $12.91 | $12.73 | $12.78 | $11.65 | 1,199,100 |
| 2019-07-25 | $13.04 | $13.07 | $12.79 | $12.86 | $11.73 | 1,582,480 |
| 2019-07-24 | $12.34 | $13.10 | $12.34 | $13.00 | $11.85 | 4,117,380 |
| 2019-07-23 | $12.33 | $12.36 | $12.13 | $12.34 | $11.25 | 1,293,900 |
| 2019-07-22 | $12.98 | $13.03 | $12.30 | $12.30 | $11.21 | 2,853,200 |
| 2019-07-19 | $12.76 | $13.17 | $12.70 | $13.06 | $11.91 | 3,026,400 |
| 2019-07-18 | $12.88 | $12.90 | $12.67 | $12.69 | $11.57 | 1,211,500 |
| 2019-07-17 | $13.08 | $13.08 | $12.90 | $12.93 | $11.79 | 1,072,100 |
| 2019-07-16 | $13.30 | $13.41 | $13.29 | $13.31 | $11.86 | 1,553,600 |
| 2019-07-15 | $13.26 | $13.37 | $13.04 | $13.35 | $11.90 | 1,291,000 |
| 2019-07-12 | $13.32 | $13.46 | $13.26 | $13.26 | $11.82 | 1,199,670 |
| 2019-07-11 | $13.39 | $13.50 | $13.16 | $13.40 | $11.94 | 1,842,100 |
| 2019-07-10 | $13.30 | $13.58 | $13.19 | $13.42 | $11.96 | 2,762,560 |
| 2019-07-09 | $13.29 | $13.37 | $12.83 | $13.33 | $11.88 | 3,137,450 |
| 2019-07-08 | $13.42 | $13.43 | $13.00 | $13.30 | $11.85 | 2,675,190 |
| 2019-07-05 | $13.31 | $13.53 | $13.24 | $13.52 | $12.05 | 2,077,280 |
| 2019-07-04 | $13.42 | $13.52 | $13.19 | $13.28 | $11.83 | 1,958,600 |
| 2019-07-03 | $13.64 | $13.66 | $13.39 | $13.41 | $11.95 | 2,568,580 |
| 2019-07-02 | $13.42 | $13.73 | $13.42 | $13.59 | $12.11 | 3,203,200 |
| 2019-07-01 | $13.18 | $13.55 | $13.17 | $13.54 | $12.07 | 4,007,740 |
| 2019-06-28 | $13.11 | $13.16 | $12.85 | $12.94 | $11.53 | 1,576,520 |
| 2019-06-27 | $13.18 | $13.27 | $13.10 | $13.21 | $11.77 | 1,147,780 |
| 2019-06-26 | $13.16 | $13.26 | $13.11 | $13.18 | $11.74 | 1,307,180 |
| 2019-06-25 | $13.44 | $13.44 | $13.09 | $13.25 | $11.81 | 2,224,180 |
| 2019-06-24 | $13.50 | $13.60 | $13.30 | $13.45 | $11.99 | 2,566,880 |
| 2019-06-21 | $13.45 | $13.53 | $13.22 | $13.51 | $12.04 | 4,952,360 |
| 2019-06-20 | $12.90 | $13.18 | $12.80 | $13.18 | $11.74 | 3,190,560 |
| 2019-06-19 | $13.28 | $13.30 | $12.90 | $12.90 | $11.49 | 2,800,400 |
| 2019-06-18 | $13.18 | $13.18 | $12.75 | $12.90 | $11.49 | 4,316,900 |
| 2019-06-17 | $12.68 | $13.88 | $12.68 | $13.39 | $11.93 | 6,987,800 |
| 2019-06-14 | $13.15 | $13.15 | $12.63 | $12.86 | $11.46 | 2,379,300 |
| 2019-06-13 | $12.95 | $13.17 | $12.83 | $12.95 | $11.54 | 2,204,300 |
| 2019-06-12 | $13.07 | $13.45 | $12.90 | $12.97 | $11.56 | 4,752,390 |
| 2019-06-11 | $12.57 | $13.09 | $12.50 | $13.04 | $11.62 | 4,522,200 |
| 2019-06-10 | $12.02 | $12.58 | $12.02 | $12.57 | $11.20 | 1,601,000 |
| 2019-06-07 | $12.08 | $12.08 | $12.08 | $12.08 | $10.76 | 0 |
| 2019-06-06 | $12.68 | $12.68 | $12.08 | $12.08 | $10.76 | 1,953,370 |
| 2019-06-05 | $12.90 | $12.91 | $12.62 | $12.62 | $11.25 | 1,349,900 |
| 2019-06-04 | $12.98 | $12.98 | $12.60 | $12.78 | $11.39 | 2,199,100 |
| 2019-06-03 | $12.92 | $13.08 | $12.72 | $12.92 | $11.51 | 2,630,750 |
| 2019-05-31 | $12.78 | $13.15 | $12.59 | $12.97 | $11.56 | 3,486,710 |
| 2019-05-30 | $12.50 | $12.98 | $12.50 | $12.85 | $11.45 | 3,038,600 |
| 2019-05-29 | $12.61 | $13.28 | $12.40 | $12.76 | $11.37 | 3,844,050 |
| 2019-05-28 | $12.49 | $12.80 | $12.37 | $12.62 | $11.25 | 3,151,500 |
| 2019-05-27 | $11.93 | $12.37 | $11.93 | $12.32 | $10.98 | 1,455,310 |
| 2019-05-24 | $12.02 | $12.20 | $11.81 | $11.95 | $10.65 | 1,283,210 |
| 2019-05-23 | $12.45 | $12.48 | $12.04 | $12.11 | $10.79 | 1,694,600 |
| 2019-05-22 | $12.59 | $12.68 | $12.32 | $12.45 | $11.09 | 1,350,600 |
| 2019-05-21 | $12.46 | $12.65 | $12.32 | $12.59 | $11.22 | 1,674,120 |
| 2019-05-20 | $12.30 | $12.80 | $12.30 | $12.47 | $11.11 | 1,745,290 |
| 2019-05-17 | $12.90 | $12.91 | $12.13 | $12.20 | $10.87 | 2,405,400 |
| 2019-05-16 | $12.89 | $12.96 | $12.80 | $12.96 | $11.55 | 1,806,220 |
| 2019-05-15 | $12.77 | $12.98 | $12.71 | $12.87 | $11.47 | 1,951,570 |
| 2019-05-14 | $12.71 | $13.05 | $12.69 | $12.75 | $11.36 | 2,616,760 |
| 2019-05-13 | $12.20 | $13.39 | $12.10 | $12.80 | $11.41 | 4,434,970 |
| 2019-05-10 | $12.03 | $12.42 | $11.90 | $12.42 | $11.07 | 2,993,100 |
| 2019-05-09 | $12.01 | $12.18 | $11.95 | $11.98 | $10.68 | 1,412,200 |
| 2019-05-08 | $11.91 | $12.17 | $11.79 | $12.04 | $10.73 | 1,541,400 |
| 2019-05-07 | $11.98 | $12.38 | $11.73 | $12.21 | $10.88 | 2,791,300 |
| 2019-05-06 | $12.80 | $12.80 | $11.95 | $12.00 | $10.69 | 3,259,200 |
| 2019-05-03 | $12.99 | $12.99 | $12.99 | $12.99 | $11.58 | 0 |
| 2019-05-02 | $12.99 | $12.99 | $12.99 | $12.99 | $11.58 | 0 |
| 2019-05-01 | $12.99 | $12.99 | $12.99 | $12.99 | $11.58 | 0 |
| 2019-04-30 | $12.53 | $12.99 | $12.53 | $12.99 | $11.58 | 2,550,660 |
| 2019-04-29 | $13.30 | $13.43 | $12.14 | $12.52 | $11.16 | 3,196,700 |
| 2019-04-26 | $13.71 | $13.90 | $13.23 | $13.27 | $11.82 | 2,937,800 |
| 2019-04-25 | $14.03 | $14.39 | $13.72 | $13.74 | $12.24 | 3,169,100 |
| 2019-04-24 | $13.99 | $14.07 | $13.83 | $14.02 | $12.49 | 1,681,400 |
| 2019-04-23 | $14.48 | $14.48 | $13.82 | $13.99 | $12.47 | 3,170,800 |
| 2019-04-22 | $14.60 | $14.63 | $14.38 | $14.44 | $12.87 | 2,195,080 |
| 2019-04-19 | $14.50 | $14.65 | $14.35 | $14.54 | $12.96 | 2,794,080 |
| 2019-04-18 | $14.94 | $14.94 | $14.60 | $14.62 | $13.03 | 3,377,750 |
| 2019-04-17 | $14.93 | $15.00 | $14.82 | $14.89 | $13.27 | 2,435,000 |
| 2019-04-16 | $14.74 | $14.93 | $14.54 | $14.92 | $13.29 | 2,513,580 |
| 2019-04-15 | $15.03 | $15.10 | $14.70 | $14.75 | $13.14 | 2,736,180 |
| 2019-04-12 | $15.03 | $15.07 | $14.79 | $14.91 | $13.29 | 3,003,980 |
| 2019-04-11 | $15.90 | $15.90 | $15.01 | $15.14 | $13.49 | 6,469,530 |
| 2019-04-10 | $14.91 | $15.55 | $14.81 | $15.55 | $13.86 | 6,798,100 |
| 2019-04-09 | $14.88 | $15.01 | $14.75 | $15.01 | $13.38 | 2,883,750 |
| 2019-04-08 | $15.23 | $15.46 | $14.86 | $14.88 | $13.26 | 4,733,400 |
| 2019-04-05 | $15.23 | $15.23 | $15.23 | $15.23 | $13.57 | 0 |
| 2019-04-04 | $15.51 | $15.51 | $15.16 | $15.23 | $13.57 | 5,130,780 |
| 2019-04-03 | $15.50 | $15.50 | $15.19 | $15.42 | $13.74 | 5,900,990 |
| 2019-04-02 | $16.28 | $16.43 | $15.52 | $15.59 | $13.89 | 11,681,050 |
| 2019-04-01 | $15.28 | $15.76 | $15.15 | $15.65 | $13.95 | 9,267,170 |
| 2019-03-29 | $15.18 | $15.54 | $14.31 | $15.40 | $13.72 | 8,028,560 |
| 2019-03-28 | $15.26 | $15.56 | $15.13 | $15.18 | $13.53 | 5,449,480 |
| 2019-03-27 | $15.33 | $15.50 | $14.81 | $15.50 | $13.81 | 7,412,440 |
| 2019-03-26 | $15.85 | $15.97 | $15.03 | $15.20 | $13.54 | 8,233,100 |
| 2019-03-25 | $16.01 | $16.34 | $15.51 | $15.81 | $14.09 | 12,314,960 |
| 2019-03-22 | $16.11 | $17.15 | $15.70 | $16.78 | $14.95 | 16,226,980 |
| 2019-03-21 | $15.77 | $16.66 | $15.56 | $16.25 | $14.48 | 16,448,250 |
| 2019-03-20 | $15.45 | $15.84 | $15.16 | $15.56 | $13.87 | 9,188,480 |
| 2019-03-19 | $15.42 | $16.16 | $15.23 | $15.68 | $13.97 | 15,436,380 |
| 2019-03-18 | $15.10 | $15.10 | $14.47 | $14.96 | $13.33 | 7,122,700 |
| 2019-03-15 | $14.65 | $15.22 | $14.65 | $14.95 | $13.32 | 8,618,900 |
| 2019-03-14 | $16.20 | $16.39 | $14.50 | $14.77 | $13.16 | 13,226,800 |
| 2019-03-13 | $15.99 | $16.78 | $15.80 | $15.96 | $14.22 | 19,985,590 |
| 2019-03-12 | $15.80 | $16.30 | $15.60 | $15.98 | $14.24 | 18,725,770 |
| 2019-03-11 | $14.97 | $16.37 | $14.62 | $16.32 | $14.54 | 21,843,470 |
| 2019-03-08 | $14.50 | $15.30 | $14.30 | $14.98 | $13.35 | 16,669,440 |
| 2019-03-07 | $14.93 | $15.14 | $14.51 | $14.92 | $13.29 | 12,841,850 |
| 2019-03-06 | $15.55 | $15.55 | $14.80 | $15.08 | $13.44 | 13,568,830 |
| 2019-03-05 | $14.74 | $15.40 | $14.61 | $15.32 | $13.65 | 16,075,030 |
| 2019-03-04 | $15.29 | $15.30 | $14.57 | $14.65 | $13.05 | 12,638,700 |
| 2019-03-01 | $14.33 | $15.05 | $14.33 | $14.61 | $13.02 | 9,478,160 |
| 2019-02-28 | $14.94 | $15.10 | $14.30 | $14.41 | $12.84 | 13,321,540 |
| 2019-02-27 | $14.88 | $15.55 | $14.81 | $15.24 | $13.58 | 16,335,150 |
| 2019-02-26 | $15.42 | $15.97 | $14.73 | $14.81 | $13.20 | 20,958,140 |
| 2019-02-25 | $15.09 | $15.98 | $14.58 | $15.70 | $13.99 | 22,192,530 |
| 2019-02-22 | $14.35 | $15.50 | $14.11 | $14.99 | $13.36 | 20,865,980 |
| 2019-02-21 | $13.82 | $14.58 | $13.64 | $14.16 | $12.62 | 18,149,570 |
| 2019-02-20 | $14.05 | $14.20 | $13.60 | $13.83 | $12.32 | 9,325,630 |
| 2019-02-19 | $13.95 | $14.24 | $13.78 | $14.15 | $12.61 | 14,339,850 |
| 2019-02-18 | $13.56 | $14.44 | $13.55 | $14.05 | $12.52 | 14,702,010 |
| 2019-02-15 | $13.71 | $13.99 | $13.51 | $13.60 | $12.12 | 12,248,950 |
| 2019-02-14 | $13.70 | $14.64 | $13.54 | $13.84 | $12.33 | 17,693,610 |
| 2019-02-13 | $13.13 | $14.18 | $13.01 | $13.77 | $12.27 | 19,990,760 |
| 2019-02-12 | $12.69 | $13.80 | $12.40 | $13.43 | $11.97 | 19,161,610 |
| 2019-02-11 | $12.12 | $12.59 | $12.06 | $12.59 | $11.22 | 12,195,960 |
| 2019-02-08 | $12.10 | $12.10 | $12.10 | $12.10 | $10.78 | 0 |
| 2019-02-07 | $12.10 | $12.10 | $12.10 | $12.10 | $10.78 | 0 |
| 2019-02-06 | $12.10 | $12.10 | $12.10 | $12.10 | $10.78 | 0 |
| 2019-02-05 | $12.10 | $12.10 | $12.10 | $12.10 | $10.78 | 0 |
| 2019-02-04 | $12.10 | $12.10 | $12.10 | $12.10 | $10.78 | 0 |
| 2019-02-01 | $12.14 | $12.25 | $11.62 | $12.10 | $10.78 | 12,170,890 |
| 2019-01-31 | $12.19 | $12.49 | $11.90 | $12.02 | $10.71 | 16,406,550 |
| 2019-01-30 | $12.72 | $12.75 | $11.96 | $11.99 | $10.68 | 22,830,840 |
| 2019-01-29 | $13.96 | $13.97 | $13.29 | $13.29 | $11.84 | 33,000,640 |
| 2019-01-28 | $16.20 | $16.20 | $14.77 | $14.77 | $13.16 | 5,699,300 |
| 2019-01-25 | $15.52 | $16.41 | $15.00 | $16.41 | $14.62 | 46,071,400 |
| 2019-01-24 | $14.10 | $14.92 | $13.30 | $14.92 | $13.29 | 30,816,060 |
| 2019-01-23 | $12.49 | $13.56 | $12.35 | $13.56 | $12.08 | 24,177,560 |
| 2019-01-22 | $11.94 | $12.42 | $11.70 | $12.33 | $10.99 | 11,087,620 |
| 2019-01-21 | $11.49 | $12.06 | $11.32 | $11.80 | $10.51 | 7,917,610 |
| 2019-01-18 | $12.21 | $12.22 | $11.26 | $11.50 | $10.25 | 12,569,320 |
| 2019-01-17 | $11.90 | $12.68 | $11.90 | $12.32 | $10.98 | 12,365,490 |
| 2019-01-16 | $12.50 | $12.96 | $11.90 | $11.90 | $10.60 | 11,211,410 |
| 2019-01-15 | $12.00 | $12.26 | $11.80 | $12.15 | $10.83 | 8,777,570 |
| 2019-01-14 | $11.98 | $12.69 | $11.71 | $12.34 | $11.00 | 14,002,320 |
| 2019-01-11 | $11.96 | $12.27 | $11.50 | $11.97 | $10.67 | 15,063,640 |
| 2019-01-10 | $13.65 | $13.87 | $12.48 | $12.48 | $11.12 | 21,131,340 |
| 2019-01-09 | $12.38 | $13.87 | $11.91 | $13.87 | $12.36 | 24,935,980 |
| 2019-01-08 | $12.68 | $13.13 | $12.04 | $12.61 | $11.24 | 28,144,780 |
| 2019-01-07 | $11.94 | $11.94 | $11.94 | $11.94 | $10.64 | 1,052,050 |
| 2019-01-04 | $10.85 | $10.85 | $10.85 | $10.85 | $9.67 | 3,030,900 |
| 2019-01-03 | $9.87 | $10.10 | $9.85 | $9.86 | $8.79 | 1,178,730 |
| 2019-01-02 | $10.05 | $10.14 | $9.93 | $9.96 | $8.88 | 1,247,000 |
| 2019-01-01 | $9.93 | $9.93 | $9.93 | $9.93 | $8.85 | 0 |
| 2018-12-31 | $9.93 | $9.93 | $9.93 | $9.93 | $8.85 | 0 |
| 2018-12-28 | $9.83 | $10.16 | $9.78 | $9.93 | $8.85 | 1,910,200 |
| 2018-12-27 | $10.27 | $10.37 | $9.84 | $9.84 | $8.77 | 2,592,520 |
| 2018-12-26 | $9.99 | $10.35 | $9.87 | $10.27 | $9.15 | 3,201,080 |
| 2018-12-25 | $9.99 | $10.03 | $9.61 | $9.97 | $8.88 | 3,003,900 |
| 2018-12-24 | $10.02 | $10.15 | $10.00 | $10.12 | $9.02 | 1,894,600 |
| 2018-12-21 | $10.44 | $10.60 | $10.07 | $10.07 | $8.97 | 3,948,080 |
| 2018-12-20 | $10.67 | $10.75 | $10.44 | $10.56 | $9.41 | 3,010,820 |
| 2018-12-19 | $10.80 | $10.85 | $10.57 | $10.76 | $9.59 | 4,294,150 |
| 2018-12-18 | $11.50 | $11.50 | $10.75 | $11.00 | $9.80 | 8,734,400 |
| 2018-12-17 | $10.31 | $11.33 | $10.31 | $11.33 | $10.10 | 5,053,620 |
| 2018-12-14 | $10.51 | $10.70 | $10.30 | $10.30 | $9.18 | 3,052,220 |
| 2018-12-13 | $10.40 | $10.78 | $10.05 | $10.64 | $9.48 | 5,090,790 |
| 2018-12-12 | $10.52 | $10.52 | $10.31 | $10.44 | $9.30 | 2,252,600 |
| 2018-12-11 | $10.52 | $10.62 | $10.18 | $10.38 | $9.25 | 3,150,190 |
| 2018-12-10 | $10.36 | $10.60 | $10.27 | $10.41 | $9.28 | 2,245,150 |
| 2018-12-07 | $10.72 | $10.80 | $10.42 | $10.55 | $9.40 | 3,116,750 |
| 2018-12-06 | $10.57 | $10.96 | $10.46 | $10.72 | $9.55 | 5,474,020 |
| 2018-12-05 | $11.00 | $11.02 | $10.52 | $10.67 | $9.51 | 8,205,560 |
| 2018-12-04 | $11.38 | $11.59 | $11.21 | $11.47 | $10.22 | 9,068,080 |
| 2018-12-03 | $11.80 | $12.49 | $11.38 | $11.75 | $10.47 | 15,642,180 |
| 2018-11-30 | $10.58 | $11.90 | $10.58 | $11.65 | $10.38 | 14,982,400 |
| 2018-11-29 | $11.25 | $12.25 | $11.14 | $11.14 | $9.93 | 18,147,900 |
| 2018-11-28 | $11.50 | $11.50 | $11.49 | $11.50 | $10.25 | 10,188,950 |
| 2018-11-27 | $9.50 | $10.45 | $9.50 | $10.45 | $9.31 | 2,451,830 |
| 2018-11-26 | $9.41 | $9.58 | $9.30 | $9.50 | $8.47 | 1,148,700 |
| 2018-11-23 | $10.00 | $10.00 | $9.35 | $9.41 | $8.39 | 2,477,380 |
| 2018-11-22 | $9.99 | $10.48 | $9.87 | $10.10 | $9.00 | 2,615,300 |
| 2018-11-21 | $9.55 | $9.97 | $9.54 | $9.93 | $8.85 | 1,779,770 |
| 2018-11-20 | $10.10 | $10.20 | $9.66 | $9.68 | $8.63 | 3,842,640 |
| 2018-11-19 | $10.18 | $10.58 | $9.88 | $10.45 | $9.31 | 5,912,360 |
| 2018-11-16 | $9.65 | $10.50 | $9.62 | $10.03 | $8.94 | 4,795,910 |
| 2018-11-15 | $9.08 | $9.68 | $9.08 | $9.55 | $8.51 | 2,527,800 |
| 2018-11-14 | $9.10 | $9.25 | $9.00 | $9.03 | $8.05 | 1,215,570 |
| 2018-11-13 | $8.86 | $9.18 | $8.82 | $9.11 | $8.12 | 1,006,000 |
| 2018-11-12 | $8.76 | $9.00 | $8.70 | $8.95 | $7.98 | 1,191,670 |
| 2018-11-09 | $8.76 | $8.90 | $8.69 | $8.76 | $7.81 | 664,170 |
| 2018-11-08 | $8.69 | $8.84 | $8.67 | $8.77 | $7.81 | 1,132,420 |
| 2018-11-07 | $8.73 | $8.79 | $8.68 | $8.69 | $7.74 | 884,090 |
| 2018-11-06 | $8.77 | $8.77 | $8.63 | $8.72 | $7.77 | 763,170 |
| 2018-11-05 | $8.77 | $8.80 | $8.66 | $8.78 | $7.82 | 1,183,220 |
| 2018-11-02 | $8.56 | $8.81 | $8.56 | $8.78 | $7.82 | 2,078,780 |
| 2018-11-01 | $8.62 | $8.70 | $8.49 | $8.54 | $7.61 | 1,793,760 |
| 2018-10-31 | $8.35 | $8.59 | $8.35 | $8.55 | $7.62 | 935,440 |
| 2018-10-30 | $8.22 | $8.40 | $8.16 | $8.35 | $7.44 | 521,410 |
| 2018-10-29 | $8.27 | $8.42 | $8.24 | $8.29 | $7.39 | 428,000 |
| 2018-10-26 | $8.27 | $8.44 | $8.27 | $8.36 | $7.45 | 484,800 |
| 2018-10-25 | $8.18 | $8.31 | $8.14 | $8.27 | $7.37 | 827,170 |
| 2018-10-24 | $8.30 | $8.47 | $8.28 | $8.35 | $7.44 | 679,530 |
| 2018-10-23 | $8.58 | $8.61 | $8.27 | $8.35 | $7.44 | 1,006,010 |
| 2018-10-22 | $8.28 | $8.71 | $8.26 | $8.58 | $7.65 | 1,355,760 |
| 2018-10-19 | $8.08 | $8.39 | $8.03 | $8.29 | $7.39 | 1,222,000 |
| 2018-10-18 | $8.39 | $8.59 | $8.30 | $8.36 | $7.45 | 565,500 |
| 2018-10-17 | $8.48 | $8.60 | $8.21 | $8.39 | $7.48 | 412,600 |
| 2018-10-16 | $8.65 | $8.77 | $8.41 | $8.46 | $7.54 | 487,790 |
| 2018-10-15 | $8.66 | $8.85 | $8.60 | $8.63 | $7.69 | 432,300 |
| 2018-10-12 | $8.77 | $8.92 | $8.43 | $8.68 | $7.73 | 901,000 |
| 2018-10-11 | $9.05 | $9.24 | $8.60 | $8.62 | $7.68 | 1,247,400 |
| 2018-10-10 | $9.16 | $9.40 | $9.13 | $9.28 | $8.27 | 495,800 |
| 2018-10-09 | $9.17 | $9.24 | $9.06 | $9.16 | $8.16 | 441,300 |
| 2018-10-08 | $9.25 | $9.28 | $9.02 | $9.08 | $8.09 | 873,500 |
| 2018-10-05 | $9.33 | $9.33 | $9.33 | $9.33 | $8.31 | 0 |
| 2018-10-04 | $9.33 | $9.33 | $9.33 | $9.33 | $8.31 | 0 |
| 2018-10-03 | $9.33 | $9.33 | $9.33 | $9.33 | $8.31 | 0 |
| 2018-10-02 | $9.33 | $9.33 | $9.33 | $9.33 | $8.31 | 0 |
| 2018-10-01 | $9.33 | $9.33 | $9.33 | $9.33 | $8.31 | 0 |
| 2018-09-28 | $9.36 | $9.40 | $9.28 | $9.33 | $8.31 | 496,500 |
| 2018-09-27 | $9.51 | $9.52 | $9.21 | $9.28 | $8.27 | 683,850 |
| 2018-09-26 | $9.54 | $9.56 | $9.48 | $9.54 | $8.50 | 570,440 |
| 2018-09-25 | $9.40 | $9.55 | $9.38 | $9.51 | $8.47 | 443,100 |
| 2018-09-24 | $9.53 | $9.53 | $9.53 | $9.53 | $8.49 | 0 |
| 2018-09-21 | $9.46 | $9.56 | $9.38 | $9.53 | $8.49 | 780,800 |
| 2018-09-20 | $9.46 | $9.55 | $9.37 | $9.45 | $8.42 | 689,800 |
| 2018-09-19 | $9.42 | $9.59 | $9.30 | $9.45 | $8.42 | 1,153,400 |
| 2018-09-18 | $9.19 | $9.60 | $9.18 | $9.56 | $8.52 | 1,421,800 |
| 2018-09-17 | $9.19 | $9.36 | $9.14 | $9.28 | $8.27 | 741,800 |
| 2018-09-14 | $9.38 | $9.38 | $9.19 | $9.19 | $8.19 | 710,700 |
| 2018-09-13 | $9.37 | $9.50 | $9.25 | $9.34 | $8.32 | 874,700 |
| 2018-09-12 | $9.27 | $9.41 | $9.27 | $9.33 | $8.31 | 709,110 |
| 2018-09-11 | $9.40 | $9.44 | $9.24 | $9.30 | $8.29 | 877,510 |
| 2018-09-10 | $9.76 | $9.76 | $9.39 | $9.40 | $8.38 | 1,076,600 |
| 2018-09-07 | $9.74 | $9.84 | $9.60 | $9.76 | $8.70 | 938,940 |
| 2018-09-06 | $9.95 | $9.97 | $9.63 | $9.71 | $8.65 | 1,434,600 |
| 2018-09-05 | $10.21 | $10.36 | $9.95 | $10.01 | $8.92 | 2,145,510 |
| 2018-09-04 | $10.25 | $10.38 | $10.08 | $10.26 | $9.14 | 2,754,180 |
| 2018-09-03 | $10.48 | $10.69 | $10.21 | $10.41 | $9.28 | 4,292,180 |
| 2018-08-31 | $9.88 | $11.50 | $9.80 | $10.96 | $9.77 | 6,406,100 |
| 2018-08-30 | $9.82 | $10.60 | $9.39 | $10.60 | $9.45 | 1,350,220 |
| 2018-08-29 | $9.74 | $9.80 | $9.72 | $9.72 | $8.66 | 450,810 |
| 2018-08-28 | $9.83 | $9.89 | $9.77 | $9.78 | $8.71 | 430,360 |
| 2018-08-27 | $9.63 | $9.90 | $9.63 | $9.83 | $8.76 | 604,770 |
| 2018-08-24 | $9.68 | $9.80 | $9.60 | $9.65 | $8.60 | 177,980 |
| 2018-08-23 | $9.70 | $9.81 | $9.66 | $9.75 | $8.69 | 317,350 |
| 2018-08-22 | $9.89 | $9.89 | $9.67 | $9.74 | $8.68 | 378,300 |
| 2018-08-21 | $9.50 | $9.97 | $9.50 | $9.76 | $8.70 | 507,800 |
| 2018-08-20 | $9.55 | $9.71 | $9.39 | $9.59 | $8.55 | 383,300 |
| 2018-08-17 | $9.78 | $9.93 | $9.43 | $9.55 | $8.51 | 473,900 |
| 2018-08-16 | $10.04 | $10.04 | $9.56 | $9.73 | $8.67 | 548,900 |
| 2018-08-15 | $10.21 | $10.28 | $9.95 | $10.06 | $8.96 | 495,100 |
| 2018-08-14 | $10.18 | $10.26 | $10.06 | $10.17 | $9.06 | 637,200 |
| 2018-08-13 | $10.16 | $10.24 | $9.88 | $10.17 | $9.06 | 525,700 |
| 2018-08-10 | $10.16 | $10.34 | $10.15 | $10.32 | $9.20 | 521,700 |
| 2018-08-09 | $10.07 | $10.28 | $10.01 | $10.22 | $9.11 | 655,600 |
| 2018-08-08 | $10.23 | $10.37 | $10.02 | $10.07 | $8.97 | 584,420 |
| 2018-08-07 | $9.87 | $10.26 | $9.87 | $10.24 | $9.12 | 836,610 |
| 2018-08-06 | $9.92 | $10.16 | $9.82 | $9.89 | $8.81 | 642,400 |
| 2018-08-03 | $10.18 | $10.47 | $10.13 | $10.13 | $9.03 | 658,300 |
| 2018-08-02 | $10.10 | $10.34 | $9.78 | $10.12 | $9.02 | 1,175,440 |
| 2018-08-01 | $10.20 | $10.74 | $10.20 | $10.35 | $9.22 | 1,580,610 |
| 2018-07-31 | $10.17 | $10.40 | $10.17 | $10.32 | $9.20 | 643,350 |
| 2018-07-30 | $10.31 | $10.44 | $10.23 | $10.28 | $9.16 | 440,600 |
| 2018-07-27 | $10.26 | $10.42 | $10.24 | $10.31 | $9.19 | 530,100 |
| 2018-07-26 | $10.44 | $10.45 | $10.22 | $10.26 | $9.14 | 1,024,800 |
| 2018-07-25 | $10.35 | $10.55 | $10.35 | $10.46 | $9.32 | 888,700 |
| 2018-07-24 | $10.22 | $10.60 | $10.15 | $10.46 | $9.32 | 1,704,100 |
| 2018-07-23 | $10.10 | $10.24 | $9.96 | $10.22 | $9.11 | 1,202,300 |
| 2018-07-20 | $10.79 | $10.79 | $10.15 | $10.19 | $9.08 | 2,813,120 |
| 2018-07-19 | $9.77 | $10.35 | $9.70 | $10.31 | $9.19 | 2,017,390 |
| 2018-07-18 | $9.68 | $9.95 | $9.66 | $9.75 | $8.69 | 1,346,700 |
| 2018-07-17 | $9.69 | $9.74 | $9.55 | $9.66 | $8.61 | 313,190 |
| 2018-07-16 | $9.63 | $9.72 | $9.56 | $9.69 | $8.63 | 382,000 |
| 2018-07-13 | $9.60 | $9.65 | $9.56 | $9.63 | $8.58 | 482,100 |
| 2018-07-12 | $9.45 | $9.66 | $9.31 | $9.62 | $8.57 | 853,970 |
| 2018-07-11 | $9.50 | $9.50 | $9.21 | $9.40 | $8.38 | 753,430 |
| 2018-07-10 | $9.38 | $9.62 | $9.38 | $9.61 | $8.56 | 566,140 |
| 2018-07-09 | $9.44 | $9.52 | $9.27 | $9.51 | $8.47 | 623,340 |
| 2018-07-06 | $9.30 | $9.45 | $9.12 | $9.32 | $8.30 | 638,740 |
| 2018-07-05 | $9.46 | $9.53 | $9.17 | $9.20 | $8.20 | 774,100 |
| 2018-07-04 | $9.64 | $9.67 | $9.43 | $9.50 | $8.47 | 1,301,230 |
| 2018-07-03 | $9.29 | $9.90 | $9.18 | $9.75 | $8.69 | 2,135,060 |
| 2018-07-02 | $9.37 | $9.45 | $9.16 | $9.22 | $8.22 | 822,360 |
| 2018-06-29 | $9.19 | $9.41 | $9.09 | $9.40 | $8.38 | 1,166,160 |
| 2018-06-28 | $9.36 | $9.45 | $9.08 | $9.13 | $8.14 | 1,060,300 |
| 2018-06-27 | $9.55 | $9.55 | $9.35 | $9.36 | $8.34 | 1,021,900 |
| 2018-06-26 | $9.30 | $9.60 | $9.13 | $9.55 | $8.51 | 1,286,160 |
| 2018-06-25 | $9.60 | $9.60 | $9.31 | $9.38 | $8.36 | 1,482,900 |
| 2018-06-22 | $10.10 | $10.38 | $9.26 | $9.97 | $8.62 | 4,014,780 |
| 2018-06-21 | $11.00 | $11.06 | $10.09 | $10.12 | $8.75 | 2,241,500 |
| 2018-06-20 | $10.85 | $11.09 | $10.76 | $11.00 | $9.51 | 870,100 |
| 2018-06-19 | $12.10 | $12.10 | $10.70 | $11.08 | $9.58 | 1,578,800 |
| 2018-06-18 | $11.57 | $11.57 | $11.57 | $11.57 | $10.00 | 0 |
| 2018-06-15 | $11.90 | $11.90 | $11.50 | $11.57 | $10.00 | 490,600 |
| 2018-06-14 | $11.74 | $11.90 | $11.65 | $11.65 | $10.07 | 247,500 |
| 2018-06-13 | $11.86 | $11.99 | $11.68 | $11.74 | $10.15 | 456,490 |
| 2018-06-12 | $12.06 | $12.06 | $11.88 | $11.99 | $10.36 | 333,700 |
| 2018-06-11 | $12.09 | $12.10 | $11.90 | $12.06 | $10.42 | 477,900 |
| 2018-06-08 | $12.06 | $12.35 | $11.71 | $12.23 | $10.57 | 1,140,100 |
| 2018-06-07 | $12.19 | $12.27 | $12.03 | $12.06 | $10.42 | 523,700 |
| 2018-06-06 | $12.15 | $12.20 | $12.07 | $12.18 | $10.53 | 694,900 |
| 2018-06-05 | $12.09 | $12.16 | $12.02 | $12.14 | $10.49 | 404,700 |
| 2018-06-04 | $12.09 | $12.18 | $12.06 | $12.08 | $10.44 | 244,700 |
| 2018-06-01 | $12.27 | $12.29 | $12.02 | $12.04 | $10.41 | 657,800 |
| 2018-05-31 | $12.30 | $12.37 | $12.16 | $12.22 | $10.56 | 608,100 |
| 2018-05-30 | $12.66 | $12.68 | $12.14 | $12.16 | $10.51 | 858,300 |
| 2018-05-29 | $12.89 | $12.89 | $12.66 | $12.72 | $10.99 | 362,200 |
| 2018-05-28 | $12.75 | $12.95 | $12.65 | $12.83 | $11.09 | 442,710 |
| 2018-05-25 | $12.85 | $12.91 | $12.77 | $12.80 | $11.06 | 457,300 |
| 2018-05-24 | $12.95 | $13.02 | $12.81 | $12.84 | $11.10 | 571,000 |
| 2018-05-23 | $13.08 | $13.17 | $12.90 | $12.95 | $11.19 | 835,500 |
| 2018-05-22 | $13.21 | $13.21 | $13.00 | $13.14 | $11.36 | 702,900 |
| 2018-05-21 | $13.03 | $13.19 | $13.03 | $13.18 | $11.39 | 845,300 |
| 2018-05-18 | $13.00 | $13.05 | $12.90 | $13.01 | $11.25 | 437,200 |
| 2018-05-17 | $12.99 | $13.13 | $12.94 | $13.01 | $11.25 | 351,100 |
| 2018-05-16 | $13.05 | $13.08 | $12.94 | $13.01 | $11.25 | 499,000 |
| 2018-05-15 | $12.98 | $13.09 | $12.89 | $13.06 | $11.29 | 570,270 |
| 2018-05-14 | $13.26 | $13.29 | $12.90 | $13.06 | $11.29 | 1,221,170 |
| 2018-05-11 | $13.39 | $13.59 | $13.18 | $13.29 | $11.49 | 1,554,100 |
| 2018-05-10 | $13.20 | $13.40 | $13.13 | $13.39 | $11.57 | 1,220,480 |
| 2018-05-09 | $13.09 | $13.27 | $13.06 | $13.16 | $11.37 | 721,770 |
| 2018-05-08 | $13.15 | $13.20 | $13.03 | $13.20 | $11.41 | 731,700 |
| 2018-05-07 | $12.90 | $13.15 | $12.88 | $13.06 | $11.29 | 847,900 |
| 2018-05-04 | $13.02 | $13.09 | $12.89 | $12.90 | $11.15 | 879,200 |
| 2018-05-03 | $13.09 | $13.12 | $12.82 | $13.08 | $11.31 | 760,540 |
| 2018-05-02 | $13.54 | $13.59 | $13.00 | $13.08 | $11.31 | 1,020,000 |
| 2018-05-01 | $13.54 | $13.54 | $13.54 | $13.54 | $11.70 | 0 |
| 2018-04-30 | $13.54 | $13.54 | $13.54 | $13.54 | $11.70 | 0 |
| 2018-04-27 | $13.45 | $13.65 | $13.23 | $13.54 | $11.70 | 1,341,500 |
| 2018-04-26 | $13.46 | $13.59 | $12.99 | $13.56 | $11.72 | 2,014,070 |
| 2018-04-25 | $13.42 | $13.59 | $13.31 | $13.57 | $11.73 | 994,950 |
| 2018-04-24 | $13.30 | $13.65 | $13.20 | $13.46 | $11.63 | 1,287,050 |
| 2018-04-23 | $13.10 | $13.49 | $13.08 | $13.24 | $11.44 | 440,100 |
| 2018-04-20 | $13.29 | $13.34 | $12.92 | $13.19 | $11.40 | 593,300 |
| 2018-04-19 | $13.07 | $13.41 | $13.04 | $13.31 | $11.50 | 1,007,700 |
| 2018-04-18 | $12.99 | $13.20 | $12.65 | $13.18 | $11.39 | 816,890 |
| 2018-04-17 | $13.12 | $13.27 | $12.67 | $12.75 | $11.02 | 676,760 |
| 2018-04-16 | $13.18 | $13.29 | $13.01 | $13.09 | $11.31 | 410,360 |
| 2018-04-13 | $13.36 | $13.41 | $13.15 | $13.24 | $11.44 | 453,900 |
| 2018-04-12 | $13.18 | $13.45 | $13.11 | $13.36 | $11.55 | 793,400 |
| 2018-04-11 | $13.05 | $13.38 | $13.05 | $13.25 | $11.45 | 751,600 |
| 2018-04-10 | $13.15 | $13.23 | $13.00 | $13.15 | $11.37 | 688,200 |
| 2018-04-09 | $13.40 | $13.49 | $13.00 | $13.11 | $11.33 | 1,182,100 |
| 2018-04-06 | $13.50 | $13.50 | $13.50 | $13.50 | $11.67 | 0 |
| 2018-04-05 | $13.50 | $13.50 | $13.50 | $13.50 | $11.67 | 0 |
| 2018-04-04 | $13.62 | $13.83 | $13.48 | $13.50 | $11.67 | 1,086,650 |
| 2018-04-03 | $13.46 | $13.65 | $13.30 | $13.62 | $11.77 | 1,381,900 |
| 2018-04-02 | $13.22 | $13.78 | $13.15 | $13.59 | $11.75 | 1,728,950 |
| 2018-03-30 | $13.16 | $13.36 | $13.11 | $13.28 | $11.48 | 1,424,910 |
| 2018-03-29 | $12.90 | $13.15 | $12.80 | $13.13 | $11.35 | 1,231,780 |
| 2018-03-28 | $12.82 | $13.08 | $12.45 | $12.91 | $11.16 | 1,292,460 |
| 2018-03-27 | $12.97 | $13.25 | $12.82 | $13.02 | $11.25 | 2,734,040 |
| 2018-03-26 | $12.70 | $13.04 | $12.23 | $12.91 | $11.16 | 4,909,840 |
| 2018-03-23 | $14.73 | $14.73 | $13.50 | $13.59 | $11.75 | 7,233,480 |
| 2018-03-22 | $13.46 | $13.55 | $13.16 | $13.39 | $11.57 | 2,153,880 |
| 2018-03-21 | $13.70 | $13.90 | $13.38 | $13.48 | $11.65 | 3,230,200 |
| 2018-03-20 | $13.83 | $13.98 | $13.59 | $13.61 | $11.76 | 1,624,900 |
| 2018-03-19 | $14.11 | $14.36 | $13.80 | $14.05 | $12.14 | 1,361,960 |
| 2018-03-16 | $13.97 | $14.85 | $13.90 | $14.26 | $12.33 | 2,091,460 |
| 2018-03-15 | $13.50 | $14.21 | $13.15 | $14.09 | $12.18 | 1,882,170 |
| 2018-03-14 | $13.92 | $13.92 | $13.53 | $13.57 | $11.73 | 692,920 |
| 2018-03-13 | $14.00 | $14.05 | $13.81 | $13.84 | $11.96 | 652,020 |
| 2018-03-12 | $13.83 | $14.14 | $13.83 | $13.99 | $12.09 | 775,400 |
| 2018-03-09 | $14.16 | $14.16 | $13.86 | $13.90 | $12.01 | 553,000 |
| 2018-03-08 | $13.53 | $13.97 | $13.53 | $13.90 | $12.01 | 487,360 |
| 2018-03-07 | $14.00 | $14.05 | $13.60 | $13.73 | $11.87 | 523,200 |
| 2018-03-06 | $13.49 | $14.05 | $13.42 | $13.76 | $11.89 | 936,400 |
| 2018-03-05 | $13.47 | $13.64 | $13.31 | $13.49 | $11.66 | 281,600 |
| 2018-03-02 | $13.40 | $13.67 | $13.30 | $13.47 | $11.64 | 471,900 |
| 2018-03-01 | $13.15 | $13.64 | $13.06 | $13.48 | $11.65 | 729,200 |
| 2018-02-28 | $13.03 | $13.20 | $13.01 | $13.17 | $11.38 | 456,400 |
| 2018-02-27 | $13.04 | $13.20 | $12.89 | $13.17 | $11.38 | 523,600 |
| 2018-02-26 | $12.98 | $13.13 | $12.80 | $13.10 | $11.32 | 695,300 |
| 2018-02-23 | $12.90 | $13.11 | $12.70 | $12.83 | $11.09 | 545,200 |
| 2018-02-22 | $12.68 | $12.73 | $12.57 | $12.70 | $10.98 | 413,360 |
| 2018-02-21 | $12.55 | $12.55 | $12.55 | $12.55 | $10.85 | 0 |
| 2018-02-20 | $12.55 | $12.55 | $12.55 | $12.55 | $10.85 | 0 |
| 2018-02-19 | $12.55 | $12.55 | $12.55 | $12.55 | $10.85 | 0 |
| 2018-02-16 | $12.55 | $12.55 | $12.55 | $12.55 | $10.85 | 0 |
| 2018-02-15 | $12.55 | $12.55 | $12.55 | $12.55 | $10.85 | 0 |
| 2018-02-14 | $12.53 | $12.59 | $12.30 | $12.55 | $10.85 | 226,940 |
| 2018-02-13 | $12.65 | $12.77 | $12.50 | $12.52 | $10.82 | 515,400 |
| 2018-02-12 | $12.31 | $12.64 | $12.31 | $12.57 | $10.86 | 521,800 |
| 2018-02-09 | $12.20 | $12.48 | $12.03 | $12.32 | $10.65 | 710,300 |
| 2018-02-08 | $12.20 | $12.96 | $11.97 | $12.65 | $10.93 | 1,089,120 |
| 2018-02-07 | $14.01 | $14.18 | $12.34 | $12.43 | $10.74 | 4,040,860 |
| 2018-02-06 | $14.52 | $14.65 | $13.70 | $13.71 | $11.85 | 782,500 |
| 2018-02-05 | $14.51 | $14.88 | $14.51 | $14.79 | $12.78 | 428,900 |
| 2018-02-02 | $14.94 | $14.96 | $14.58 | $14.95 | $12.92 | 658,430 |
| 2018-02-01 | $15.01 | $15.28 | $14.48 | $14.99 | $12.96 | 678,410 |
| 2018-01-31 | $15.37 | $15.37 | $15.01 | $15.06 | $13.02 | 279,800 |
| 2018-01-30 | $15.30 | $15.42 | $15.23 | $15.30 | $13.22 | 193,400 |
| 2018-01-29 | $15.51 | $15.51 | $15.20 | $15.30 | $13.22 | 352,900 |
| 2018-01-26 | $15.36 | $15.53 | $15.30 | $15.36 | $13.28 | 587,500 |
| 2018-01-25 | $15.68 | $15.75 | $15.30 | $15.34 | $13.26 | 525,000 |
| 2018-01-24 | $15.65 | $15.71 | $15.55 | $15.64 | $13.52 | 346,640 |
| 2018-01-23 | $15.95 | $15.95 | $15.62 | $15.68 | $13.55 | 328,160 |
| 2018-01-22 | $15.78 | $16.03 | $15.51 | $15.78 | $13.64 | 503,400 |
| 2018-01-19 | $16.05 | $16.06 | $15.77 | $15.78 | $13.64 | 486,590 |
| 2018-01-18 | $16.10 | $16.27 | $15.99 | $16.14 | $13.95 | 676,790 |
| 2018-01-17 | $16.01 | $16.22 | $15.88 | $16.05 | $13.87 | 450,520 |
| 2018-01-16 | $15.60 | $16.15 | $15.55 | $16.06 | $13.88 | 527,630 |
| 2018-01-15 | $15.71 | $16.35 | $15.48 | $15.86 | $13.71 | 1,466,190 |
| 2018-01-12 | $15.75 | $15.75 | $15.35 | $15.69 | $13.56 | 865,800 |
| 2018-01-11 | $15.79 | $15.83 | $15.53 | $15.67 | $13.54 | 627,820 |
| 2018-01-10 | $16.10 | $16.17 | $15.70 | $15.79 | $13.65 | 500,200 |
| 2018-01-09 | $16.30 | $16.30 | $16.07 | $16.08 | $13.90 | 358,400 |
| 2018-01-08 | $16.00 | $16.38 | $16.00 | $16.33 | $14.11 | 628,000 |
| 2018-01-05 | $16.12 | $16.38 | $16.08 | $16.12 | $13.93 | 784,730 |
| 2018-01-04 | $16.20 | $16.37 | $15.95 | $16.33 | $14.11 | 1,203,800 |
| 2018-01-03 | $16.17 | $16.47 | $15.90 | $16.32 | $14.11 | 1,810,300 |
| 2018-01-02 | $16.46 | $16.47 | $16.02 | $16.26 | $14.05 | 1,507,440 |
| 2018-01-01 | $16.53 | $16.53 | $16.53 | $16.53 | $14.29 | 0 |
| 2017-12-29 | $15.15 | $16.74 | $15.00 | $16.53 | $14.29 | 2,784,880 |
| 2017-12-28 | $14.59 | $15.45 | $14.50 | $15.22 | $13.16 | 1,696,500 |
| 2017-12-27 | $14.35 | $14.73 | $14.25 | $14.69 | $12.70 | 731,300 |
| 2017-12-26 | $14.14 | $14.34 | $14.03 | $14.32 | $12.38 | 777,630 |
| 2017-12-25 | $14.43 | $14.63 | $14.04 | $14.05 | $12.14 | 719,350 |
| 2017-12-22 | $14.81 | $14.91 | $14.48 | $14.55 | $12.58 | 732,420 |
| 2017-12-21 | $14.80 | $14.95 | $14.60 | $14.83 | $12.82 | 369,350 |
| 2017-12-20 | $15.20 | $15.20 | $14.82 | $14.86 | $12.84 | 422,500 |
| 2017-12-19 | $15.27 | $15.27 | $15.10 | $15.19 | $13.13 | 525,100 |
| 2017-12-18 | $15.10 | $15.38 | $15.00 | $15.04 | $13.00 | 467,500 |
| 2017-12-15 | $15.15 | $15.31 | $15.00 | $15.19 | $13.13 | 563,280 |
| 2017-12-14 | $15.50 | $15.50 | $15.23 | $15.29 | $13.22 | 370,800 |
| 2017-12-13 | $15.15 | $15.43 | $15.15 | $15.36 | $13.28 | 433,800 |
| 2017-12-12 | $15.28 | $15.49 | $15.28 | $15.37 | $13.29 | 777,100 |
| 2017-12-11 | $15.39 | $15.39 | $15.12 | $15.37 | $13.29 | 799,700 |
| 2017-12-08 | $15.12 | $15.42 | $15.12 | $15.38 | $13.29 | 517,800 |
| 2017-12-07 | $15.13 | $15.20 | $14.87 | $15.10 | $13.05 | 526,210 |
| 2017-12-06 | $15.37 | $15.57 | $14.70 | $15.13 | $13.08 | 1,214,230 |
| 2017-12-05 | $15.82 | $16.05 | $15.32 | $15.40 | $13.31 | 774,690 |
| 2017-12-04 | $16.05 | $16.22 | $16.00 | $16.05 | $13.87 | 479,600 |
| 2017-12-01 | $16.06 | $16.23 | $15.93 | $16.18 | $13.99 | 541,520 |
| 2017-11-30 | $16.12 | $16.13 | $15.95 | $16.02 | $13.85 | 273,000 |
| 2017-11-29 | $16.18 | $16.18 | $15.91 | $16.06 | $13.88 | 397,700 |
| 2017-11-28 | $16.09 | $16.15 | $15.73 | $16.15 | $13.96 | 544,400 |
| 2017-11-27 | $16.04 | $16.08 | $15.80 | $15.99 | $13.82 | 505,630 |
| 2017-11-24 | $16.15 | $16.30 | $15.95 | $16.04 | $13.86 | 1,001,930 |
| 2017-11-23 | $16.27 | $16.48 | $16.11 | $16.15 | $13.96 | 682,400 |
| 2017-11-22 | $16.32 | $16.54 | $16.18 | $16.44 | $14.21 | 842,300 |
| 2017-11-21 | $16.80 | $16.99 | $15.80 | $16.32 | $14.11 | 1,618,330 |
| 2017-11-20 | $16.45 | $17.00 | $16.00 | $16.91 | $14.62 | 927,870 |
| 2017-11-17 | $17.48 | $17.50 | $16.50 | $16.54 | $14.30 | 1,339,470 |
| 2017-11-16 | $17.30 | $17.68 | $17.21 | $17.50 | $15.13 | 852,100 |
| 2017-11-15 | $17.81 | $18.00 | $17.30 | $17.43 | $15.07 | 1,543,590 |
| 2017-11-14 | $17.94 | $18.10 | $17.71 | $17.77 | $15.36 | 1,029,900 |
| 2017-11-13 | $18.10 | $18.17 | $17.85 | $17.96 | $15.52 | 891,400 |
| 2017-11-10 | $17.80 | $18.10 | $17.80 | $18.06 | $15.61 | 1,170,860 |
| 2017-11-09 | $17.97 | $18.10 | $17.72 | $17.77 | $15.36 | 1,569,590 |
| 2017-11-08 | $18.38 | $18.40 | $18.08 | $18.08 | $15.63 | 1,774,160 |
| 2017-11-07 | $18.49 | $18.51 | $18.18 | $18.31 | $15.83 | 2,165,900 |
| 2017-11-06 | $18.42 | $18.55 | $18.12 | $18.48 | $15.97 | 2,216,850 |
| 2017-11-03 | $18.28 | $18.59 | $17.53 | $18.48 | $15.97 | 5,288,950 |
| 2017-11-02 | $18.30 | $18.57 | $18.23 | $18.29 | $15.81 | 2,978,800 |
| 2017-11-01 | $18.37 | $18.51 | $18.25 | $18.34 | $15.85 | 2,514,000 |
| 2017-10-31 | $17.50 | $18.49 | $17.40 | $18.48 | $15.97 | 4,363,900 |
| 2017-10-30 | $18.65 | $18.65 | $16.64 | $17.52 | $15.14 | 2,624,710 |
| 2017-10-27 | $18.16 | $18.62 | $18.00 | $18.49 | $15.98 | 3,181,100 |
| 2017-10-26 | $18.60 | $18.66 | $18.11 | $18.12 | $15.66 | 2,317,000 |
| 2017-10-25 | $18.26 | $18.63 | $18.15 | $18.52 | $16.01 | 4,425,410 |
| 2017-10-24 | $18.30 | $18.35 | $17.98 | $18.33 | $15.84 | 1,886,660 |
| 2017-10-23 | $18.26 | $18.40 | $18.10 | $18.39 | $15.90 | 2,593,560 |
| 2017-10-20 | $18.00 | $18.21 | $17.80 | $18.19 | $15.72 | 1,148,050 |
| 2017-10-19 | $18.14 | $18.45 | $17.59 | $18.15 | $15.69 | 2,885,540 |
| 2017-10-18 | $18.04 | $18.38 | $17.96 | $18.27 | $15.79 | 3,316,800 |
| 2017-10-17 | $18.26 | $18.26 | $18.00 | $18.05 | $15.60 | 1,377,680 |
| 2017-10-16 | $18.20 | $18.49 | $17.94 | $18.31 | $15.83 | 2,902,180 |
| 2017-10-13 | $17.64 | $18.32 | $17.33 | $18.25 | $15.77 | 3,973,630 |
| 2017-10-12 | $17.60 | $17.74 | $17.51 | $17.63 | $15.24 | 627,930 |
| 2017-10-11 | $17.79 | $17.82 | $17.46 | $17.52 | $15.14 | 1,084,860 |
| 2017-10-10 | $17.65 | $17.88 | $17.48 | $17.82 | $15.40 | 1,020,600 |
| 2017-10-09 | $17.90 | $18.09 | $17.47 | $17.64 | $15.25 | 1,662,100 |
| 2017-10-06 | $17.80 | $17.80 | $17.80 | $17.80 | $15.39 | 0 |
| 2017-10-05 | $17.80 | $17.80 | $17.80 | $17.80 | $15.39 | 0 |
| 2017-10-04 | $17.80 | $17.80 | $17.80 | $17.80 | $15.39 | 0 |
| 2017-10-03 | $17.80 | $17.80 | $17.80 | $17.80 | $15.39 | 0 |
| 2017-10-02 | $17.80 | $17.80 | $17.80 | $17.80 | $15.39 | 0 |
| 2017-09-29 | $17.51 | $17.84 | $17.45 | $17.80 | $15.39 | 674,700 |
| 2017-09-28 | $17.55 | $17.64 | $17.38 | $17.51 | $15.13 | 653,060 |
| 2017-09-27 | $17.25 | $17.49 | $17.25 | $17.39 | $15.03 | 431,300 |
| 2017-09-26 | $17.38 | $17.47 | $17.18 | $17.22 | $14.88 | 727,940 |
| 2017-09-25 | $17.68 | $17.68 | $17.30 | $17.38 | $15.02 | 667,060 |
| 2017-09-22 | $17.82 | $17.90 | $17.58 | $17.69 | $15.29 | 938,050 |
| 2017-09-21 | $18.18 | $18.28 | $17.93 | $17.95 | $15.52 | 1,510,200 |
| 2017-09-20 | $17.78 | $18.20 | $17.77 | $18.18 | $15.71 | 2,069,960 |
| 2017-09-19 | $17.95 | $18.03 | $17.72 | $17.83 | $15.41 | 1,163,650 |
| 2017-09-18 | $17.62 | $17.94 | $17.52 | $17.92 | $15.49 | 1,599,080 |
| 2017-09-15 | $17.49 | $17.64 | $17.43 | $17.62 | $15.23 | 878,300 |
| 2017-09-14 | $17.59 | $17.77 | $17.51 | $17.57 | $15.19 | 1,550,080 |
| 2017-09-13 | $17.67 | $17.78 | $17.45 | $17.67 | $15.27 | 1,207,070 |
| 2017-09-12 | $17.60 | $17.85 | $17.55 | $17.61 | $15.22 | 1,856,410 |
| 2017-09-11 | $18.01 | $18.05 | $17.70 | $17.76 | $15.35 | 1,667,070 |
| 2017-09-08 | $17.81 | $18.10 | $17.79 | $18.06 | $15.61 | 1,733,010 |
| 2017-09-07 | $17.81 | $18.19 | $17.75 | $17.85 | $15.43 | 2,942,450 |
| 2017-09-06 | $17.83 | $17.91 | $17.62 | $17.90 | $15.47 | 1,782,330 |
| 2017-09-05 | $17.80 | $17.98 | $17.59 | $17.82 | $15.40 | 2,088,700 |
| 2017-09-04 | $17.83 | $18.10 | $17.63 | $17.86 | $15.44 | 3,337,180 |
| 2017-09-01 | $18.58 | $18.58 | $18.11 | $18.31 | $15.83 | 4,790,600 |
| 2017-08-31 | $17.48 | $18.70 | $17.48 | $18.35 | $15.86 | 8,605,040 |
| 2017-08-30 | $17.95 | $17.95 | $17.42 | $17.66 | $15.26 | 7,628,610 |
| 2017-08-29 | $16.55 | $18.18 | $16.51 | $18.18 | $15.71 | 10,720,960 |
| 2017-08-28 | $16.25 | $16.54 | $16.25 | $16.53 | $14.29 | 924,000 |
| 2017-08-25 | $16.18 | $16.28 | $16.07 | $16.24 | $14.04 | 525,220 |
| 2017-08-24 | $16.25 | $16.36 | $16.01 | $16.09 | $13.91 | 744,330 |
| 2017-08-23 | $16.42 | $16.42 | $16.25 | $16.30 | $14.09 | 560,120 |
| 2017-08-22 | $16.48 | $16.68 | $16.30 | $16.46 | $14.23 | 969,650 |
| 2017-08-21 | $16.42 | $16.54 | $16.40 | $16.48 | $14.24 | 634,410 |
| 2017-08-18 | $16.56 | $16.65 | $16.37 | $16.42 | $14.19 | 810,660 |
| 2017-08-17 | $16.55 | $16.90 | $16.36 | $16.66 | $14.40 | 1,492,340 |
| 2017-08-16 | $16.26 | $16.43 | $16.16 | $16.42 | $14.19 | 816,590 |
| 2017-08-15 | $16.28 | $16.48 | $16.21 | $16.34 | $14.12 | 574,100 |
| 2017-08-14 | $16.16 | $16.35 | $16.16 | $16.28 | $14.07 | 654,700 |
| 2017-08-11 | $16.24 | $16.25 | $16.01 | $16.09 | $13.91 | 675,470 |
| 2017-08-10 | $16.49 | $16.58 | $16.22 | $16.25 | $14.05 | 849,000 |
| 2017-08-09 | $16.48 | $16.62 | $16.38 | $16.53 | $14.29 | 909,000 |
| 2017-08-08 | $16.71 | $16.85 | $16.42 | $16.62 | $14.37 | 1,773,710 |
| 2017-08-07 | $15.86 | $17.41 | $15.86 | $16.90 | $14.61 | 2,934,580 |
| 2017-08-04 | $16.11 | $16.16 | $15.90 | $15.96 | $13.80 | 700,710 |
| 2017-08-03 | $16.04 | $16.31 | $15.93 | $16.21 | $14.01 | 791,670 |
| 2017-08-02 | $16.31 | $16.31 | $16.02 | $16.04 | $13.86 | 552,380 |
| 2017-08-01 | $16.28 | $16.28 | $16.07 | $16.23 | $14.03 | 737,630 |
| 2017-07-31 | $16.28 | $16.63 | $16.10 | $16.21 | $14.01 | 882,620 |
| 2017-07-28 | $16.70 | $16.88 | $16.26 | $16.38 | $14.16 | 913,710 |
| 2017-07-27 | $16.14 | $16.40 | $15.98 | $16.38 | $14.16 | 1,151,870 |
| 2017-07-26 | $15.99 | $16.22 | $15.86 | $16.15 | $13.96 | 923,580 |
| 2017-07-25 | $16.15 | $16.15 | $15.80 | $15.88 | $13.73 | 515,850 |
| 2017-07-24 | $16.00 | $16.27 | $16.00 | $16.08 | $13.90 | 943,640 |
| 2017-07-21 | $15.99 | $15.99 | $15.70 | $15.94 | $13.78 | 548,800 |
| 2017-07-20 | $16.19 | $16.29 | $15.82 | $15.88 | $13.73 | 812,790 |
| 2017-07-19 | $16.00 | $16.26 | $15.66 | $16.19 | $13.99 | 1,204,580 |
| 2017-07-18 | $15.56 | $15.90 | $15.55 | $15.80 | $13.66 | 915,630 |
| 2017-07-17 | $16.96 | $16.96 | $15.50 | $15.57 | $13.46 | 1,504,600 |
| 2017-07-14 | $16.90 | $17.08 | $16.80 | $16.80 | $14.52 | 516,520 |
| 2017-07-13 | $16.99 | $16.99 | $16.72 | $16.93 | $14.63 | 644,500 |
| 2017-07-12 | $17.02 | $17.24 | $16.50 | $16.97 | $14.67 | 831,880 |
| 2017-07-11 | $17.23 | $17.36 | $17.03 | $17.07 | $14.75 | 847,750 |
| 2017-07-10 | $17.38 | $17.45 | $17.23 | $17.30 | $14.95 | 750,920 |
| 2017-07-07 | $17.44 | $17.49 | $17.31 | $17.43 | $15.07 | 800,400 |
| 2017-07-06 | $17.64 | $17.64 | $17.37 | $17.44 | $15.07 | 812,380 |
| 2017-07-05 | $17.62 | $17.64 | $17.45 | $17.61 | $15.22 | 772,160 |
| 2017-07-04 | $17.80 | $17.85 | $17.40 | $17.62 | $15.23 | 947,470 |
| 2017-07-03 | $17.57 | $17.80 | $17.42 | $17.78 | $15.37 | 883,280 |
| 2017-06-30 | $17.70 | $17.70 | $17.40 | $17.58 | $15.20 | 750,690 |
| 2017-06-29 | $17.61 | $17.85 | $17.57 | $17.72 | $15.32 | 763,070 |
| 2017-06-28 | $18.08 | $18.08 | $17.67 | $17.73 | $15.33 | 712,820 |
| 2017-06-27 | $17.70 | $18.05 | $17.67 | $18.03 | $15.58 | 905,010 |
| 2017-06-26 | $17.65 | $17.65 | $17.38 | $17.62 | $15.23 | 590,350 |
| 2017-06-23 | $17.63 | $17.86 | $17.34 | $17.45 | $15.08 | 588,490 |
| 2017-06-22 | $17.98 | $18.05 | $17.60 | $17.61 | $15.22 | 765,470 |
| 2017-06-21 | $18.11 | $18.18 | $17.88 | $17.95 | $15.52 | 641,650 |
| 2017-06-20 | $18.15 | $18.25 | $18.01 | $18.08 | $15.63 | 676,110 |
| 2017-06-19 | $18.26 | $18.26 | $18.03 | $18.16 | $15.70 | 379,400 |
| 2017-06-16 | $18.35 | $18.35 | $18.12 | $18.16 | $15.70 | 399,680 |
| 2017-06-15 | $17.93 | $18.40 | $17.93 | $18.20 | $15.73 | 1,277,410 |
| 2017-06-14 | $18.08 | $18.20 | $17.92 | $17.93 | $15.50 | 621,900 |
| 2017-06-13 | $18.20 | $18.28 | $18.05 | $18.17 | $15.71 | 929,270 |
| 2017-06-12 | $18.13 | $18.18 | $17.85 | $18.15 | $15.69 | 882,100 |
| 2017-06-09 | $18.09 | $18.24 | $17.91 | $18.12 | $15.66 | 807,470 |
| 2017-06-08 | $17.82 | $18.36 | $17.81 | $18.06 | $15.61 | 1,404,180 |
| 2017-06-07 | $17.53 | $17.95 | $17.45 | $17.82 | $15.40 | 792,950 |
| 2017-06-06 | $17.27 | $17.62 | $17.21 | $17.51 | $15.13 | 887,730 |
| 2017-06-05 | $17.52 | $17.64 | $17.25 | $17.36 | $15.01 | 678,980 |
| 2017-06-02 | $17.09 | $17.28 | $16.84 | $17.16 | $14.71 | 667,480 |
| 2017-06-01 | $17.45 | $17.45 | $16.98 | $16.99 | $14.57 | 714,200 |
| 2017-05-31 | $17.51 | $17.99 | $17.42 | $17.46 | $14.97 | 918,450 |
| 2017-05-30 | $17.46 | $17.46 | $17.46 | $17.46 | $14.97 | 0 |
| 2017-05-29 | $17.46 | $17.46 | $17.46 | $17.46 | $14.97 | 0 |
| 2017-05-26 | $17.14 | $17.53 | $17.10 | $17.46 | $14.97 | 1,064,400 |
| 2017-05-25 | $16.92 | $17.14 | $16.71 | $17.08 | $14.65 | 778,570 |
| 2017-05-24 | $17.20 | $17.29 | $16.70 | $16.99 | $14.57 | 1,140,810 |
| 2017-05-23 | $17.83 | $17.94 | $17.00 | $17.32 | $14.85 | 1,240,170 |
| 2017-05-22 | $18.09 | $18.18 | $17.80 | $17.85 | $15.31 | 758,070 |
| 2017-05-19 | $18.01 | $18.28 | $17.95 | $18.14 | $15.55 | 697,610 |
| 2017-05-18 | $18.16 | $18.19 | $18.01 | $18.07 | $15.49 | 823,210 |
| 2017-05-17 | $18.19 | $18.38 | $18.15 | $18.19 | $15.60 | 986,020 |
| 2017-05-16 | $17.78 | $18.18 | $17.60 | $18.17 | $15.58 | 1,275,890 |
| 2017-05-15 | $17.78 | $18.09 | $17.76 | $17.77 | $15.24 | 692,000 |
| 2017-05-12 | $17.88 | $18.00 | $17.62 | $17.82 | $15.28 | 940,000 |
| 2017-05-11 | $17.98 | $18.00 | $17.25 | $17.80 | $15.26 | 1,952,470 |
| 2017-05-10 | $19.06 | $19.06 | $18.10 | $18.18 | $15.59 | 1,904,300 |
| 2017-05-09 | $18.70 | $19.09 | $18.68 | $18.94 | $16.24 | 1,056,090 |
| 2017-05-08 | $19.20 | $19.49 | $18.80 | $18.80 | $16.12 | 2,904,980 |
| 2017-05-05 | $19.78 | $20.27 | $19.61 | $19.86 | $17.03 | 3,436,880 |
| 2017-05-04 | $19.40 | $19.82 | $19.07 | $19.53 | $16.75 | 2,348,510 |
| 2017-05-03 | $19.86 | $19.99 | $19.31 | $19.44 | $16.67 | 2,337,610 |
| 2017-05-02 | $20.18 | $20.67 | $20.00 | $20.11 | $17.24 | 2,828,020 |
| 2017-05-01 | $20.14 | $20.14 | $20.14 | $20.14 | $17.27 | 0 |
| 2017-04-28 | $19.80 | $20.19 | $19.52 | $20.14 | $17.27 | 2,977,950 |
| 2017-04-27 | $20.25 | $21.27 | $19.90 | $20.30 | $17.41 | 5,012,620 |
| 2017-04-26 | $19.21 | $19.65 | $18.90 | $19.34 | $16.58 | 1,681,700 |
| 2017-04-25 | $18.80 | $19.05 | $18.80 | $18.88 | $16.19 | 814,770 |
| 2017-04-24 | $19.16 | $19.18 | $18.66 | $18.68 | $16.02 | 1,144,000 |
| 2017-04-21 | $18.94 | $19.32 | $18.94 | $19.16 | $16.43 | 1,393,410 |
| 2017-04-20 | $19.20 | $19.21 | $18.86 | $18.91 | $16.21 | 1,487,800 |
| 2017-04-19 | $19.98 | $19.98 | $18.79 | $19.14 | $16.41 | 3,406,830 |
| 2017-04-18 | $20.25 | $20.45 | $19.85 | $19.95 | $17.11 | 1,955,340 |
| 2017-04-17 | $21.01 | $21.03 | $19.97 | $20.25 | $17.36 | 2,274,260 |
| 2017-04-14 | $21.25 | $22.03 | $21.08 | $21.19 | $18.17 | 3,667,600 |
| 2017-04-13 | $20.80 | $21.17 | $20.65 | $20.98 | $17.99 | 1,411,730 |
| 2017-04-12 | $20.99 | $21.05 | $20.58 | $20.86 | $17.89 | 2,420,250 |
| 2017-04-11 | $21.32 | $21.35 | $20.30 | $20.98 | $17.99 | 3,605,320 |
| 2017-04-10 | $21.21 | $21.74 | $21.10 | $21.36 | $18.32 | 3,587,000 |
| 2017-04-07 | $20.82 | $21.22 | $20.82 | $21.08 | $18.07 | 2,213,530 |
| 2017-04-06 | $21.49 | $21.52 | $20.84 | $20.90 | $17.92 | 4,299,720 |
| 2017-04-05 | $20.20 | $21.95 | $20.20 | $21.39 | $18.34 | 5,588,680 |
| 2017-04-04 | $20.01 | $20.01 | $20.01 | $20.01 | $17.16 | 0 |
| 2017-04-03 | $20.01 | $20.01 | $20.01 | $20.01 | $17.16 | 0 |
| 2017-03-31 | $20.29 | $20.31 | $19.79 | $20.01 | $17.16 | 1,741,500 |
| 2017-03-30 | $20.71 | $20.74 | $19.93 | $19.98 | $17.13 | 2,554,880 |
| 2017-03-29 | $21.17 | $21.17 | $20.19 | $20.71 | $17.76 | 1,546,100 |
| 2017-03-28 | $21.07 | $21.24 | $20.87 | $21.01 | $18.01 | 1,410,700 |
| 2017-03-27 | $20.86 | $21.11 | $20.76 | $20.95 | $17.96 | 1,714,500 |
| 2017-03-24 | $20.85 | $20.89 | $20.60 | $20.76 | $17.80 | 1,607,780 |
| 2017-03-23 | $20.88 | $21.09 | $20.58 | $20.82 | $17.85 | 2,298,360 |
| 2017-03-22 | $21.67 | $21.69 | $20.88 | $20.90 | $17.92 | 4,820,770 |
| 2017-03-21 | $21.73 | $21.84 | $21.63 | $21.70 | $18.61 | 1,429,600 |
| 2017-03-20 | $21.73 | $21.82 | $21.50 | $21.74 | $18.64 | 2,006,830 |
| 2017-03-17 | $22.03 | $22.50 | $21.77 | $21.81 | $18.70 | 4,105,380 |
| 2017-03-16 | $21.76 | $22.05 | $21.67 | $21.94 | $18.81 | 2,925,330 |
| 2017-03-15 | $21.57 | $21.81 | $21.39 | $21.79 | $18.68 | 2,086,440 |
| 2017-03-14 | $21.78 | $21.83 | $21.56 | $21.57 | $18.50 | 1,814,150 |
| 2017-03-13 | $21.84 | $21.84 | $21.50 | $21.70 | $18.61 | 2,051,310 |
| 2017-03-10 | $21.80 | $21.86 | $21.61 | $21.77 | $18.67 | 1,526,080 |
| 2017-03-09 | $22.13 | $22.21 | $21.67 | $21.70 | $18.61 | 2,691,730 |
| 2017-03-08 | $22.39 | $22.52 | $22.06 | $22.25 | $19.08 | 3,082,230 |
| 2017-03-07 | $22.02 | $22.60 | $21.88 | $22.46 | $19.26 | 4,868,090 |
| 2017-03-06 | $21.65 | $22.04 | $21.50 | $22.02 | $18.88 | 3,190,630 |
| 2017-03-03 | $21.81 | $21.83 | $21.38 | $21.47 | $18.41 | 3,753,530 |
| 2017-03-02 | $22.07 | $22.18 | $21.81 | $21.96 | $18.83 | 3,048,420 |
| 2017-03-01 | $21.99 | $22.24 | $21.85 | $22.06 | $18.92 | 3,267,630 |
| 2017-02-28 | $21.75 | $22.09 | $21.75 | $22.06 | $18.92 | 2,430,390 |
| 2017-02-27 | $22.56 | $22.59 | $21.80 | $21.82 | $18.71 | 4,238,960 |
| 2017-02-24 | $21.89 | $22.35 | $21.75 | $22.34 | $19.16 | 4,480,040 |
| 2017-02-23 | $22.55 | $22.55 | $21.89 | $21.95 | $18.82 | 6,282,580 |
| 2017-02-22 | $22.51 | $22.66 | $22.22 | $22.63 | $19.40 | 5,590,520 |
| 2017-02-21 | $22.50 | $22.73 | $22.11 | $22.69 | $19.46 | 7,418,910 |
| 2017-02-20 | $22.25 | $22.64 | $22.06 | $22.53 | $19.32 | 7,839,060 |
| 2017-02-17 | $23.38 | $23.40 | $22.48 | $22.65 | $19.42 | 13,569,970 |
| 2017-02-16 | $23.50 | $24.50 | $23.05 | $24.09 | $20.66 | 23,365,490 |
| 2017-02-15 | $20.92 | $23.25 | $20.90 | $23.25 | $19.94 | 17,426,390 |
| 2017-02-14 | $21.13 | $21.40 | $20.85 | $21.14 | $18.13 | 2,607,470 |
| 2017-02-13 | $21.00 | $21.35 | $20.81 | $21.30 | $18.26 | 1,495,870 |
| 2017-02-10 | $20.71 | $21.34 | $20.71 | $20.91 | $17.93 | 2,009,000 |
| 2017-02-09 | $20.58 | $20.82 | $20.50 | $20.77 | $17.81 | 1,282,180 |
| 2017-02-08 | $20.39 | $20.57 | $20.16 | $20.51 | $17.59 | 1,593,800 |
| 2017-02-07 | $20.43 | $20.55 | $20.26 | $20.39 | $17.48 | 1,159,320 |
| 2017-02-06 | $20.35 | $20.54 | $20.12 | $20.45 | $17.53 | 1,247,810 |
| 2017-02-03 | $20.50 | $20.59 | $20.28 | $20.36 | $17.46 | 701,700 |
| 2017-02-02 | $20.43 | $20.43 | $20.43 | $20.43 | $17.52 | 0 |
| 2017-02-01 | $20.43 | $20.43 | $20.43 | $20.43 | $17.52 | 0 |
| 2017-01-31 | $20.43 | $20.43 | $20.43 | $20.43 | $17.52 | 0 |
| 2017-01-30 | $20.43 | $20.43 | $20.43 | $20.43 | $17.52 | 0 |
| 2017-01-27 | $20.43 | $20.43 | $20.43 | $20.43 | $17.52 | 0 |
| 2017-01-26 | $20.21 | $20.49 | $20.18 | $20.43 | $17.52 | 666,830 |
| 2017-01-25 | $20.21 | $20.54 | $20.10 | $20.20 | $17.32 | 1,508,300 |
| 2017-01-24 | $20.45 | $20.60 | $20.16 | $20.37 | $17.47 | 1,313,730 |
| 2017-01-23 | $19.73 | $20.55 | $19.72 | $20.44 | $17.53 | 1,860,870 |
| 2017-01-20 | $19.57 | $19.90 | $19.47 | $19.72 | $16.91 | 835,320 |
| 2017-01-19 | $19.55 | $19.80 | $19.40 | $19.57 | $16.78 | 578,310 |
| 2017-01-18 | $20.04 | $20.13 | $19.52 | $19.55 | $16.76 | 1,464,100 |
| 2017-01-17 | $19.75 | $20.30 | $19.56 | $20.04 | $17.18 | 1,794,320 |
| 2017-01-16 | $21.40 | $21.48 | $19.10 | $19.88 | $17.05 | 2,358,900 |
| 2017-01-13 | $20.99 | $21.66 | $20.96 | $21.22 | $18.19 | 2,051,650 |
| 2017-01-12 | $20.86 | $21.13 | $20.86 | $21.04 | $18.04 | 787,810 |
| 2017-01-11 | $20.80 | $21.11 | $20.80 | $21.00 | $18.01 | 795,120 |
| 2017-01-10 | $20.82 | $21.13 | $20.78 | $20.98 | $17.99 | 1,290,390 |
| 2017-01-09 | $21.13 | $21.16 | $20.72 | $20.83 | $17.86 | 2,184,260 |
| 2017-01-06 | $21.98 | $21.99 | $21.00 | $21.30 | $18.26 | 1,830,790 |
| 2017-01-05 | $21.95 | $22.09 | $21.65 | $22.03 | $18.89 | 1,384,070 |
| 2017-01-04 | $21.69 | $21.95 | $21.57 | $21.87 | $18.75 | 1,075,600 |
| 2017-01-03 | $21.82 | $22.00 | $21.60 | $21.69 | $18.60 | 1,428,470 |
| 2017-01-02 | $21.78 | $21.78 | $21.78 | $21.78 | $18.68 | 0 |
| 2016-12-30 | $22.36 | $22.55 | $21.45 | $21.78 | $18.68 | 2,008,470 |
| 2016-12-29 | $22.20 | $22.40 | $22.14 | $22.36 | $19.17 | 1,656,220 |
| 2016-12-28 | $22.50 | $22.71 | $22.13 | $22.40 | $19.21 | 1,665,120 |
| 2016-12-27 | $21.90 | $22.80 | $21.81 | $22.61 | $19.39 | 4,111,920 |
| 2016-12-26 | $21.76 | $22.04 | $21.33 | $21.92 | $18.80 | 2,219,520 |
| 2016-12-23 | $21.36 | $21.89 | $21.36 | $21.76 | $18.66 | 3,694,570 |
| 2016-12-22 | $21.02 | $21.57 | $20.75 | $21.51 | $18.44 | 2,985,850 |
| 2016-12-21 | $20.85 | $21.10 | $20.80 | $21.06 | $18.06 | 1,441,000 |
| 2016-12-20 | $20.61 | $20.85 | $20.60 | $20.79 | $17.83 | 1,160,060 |
| 2016-12-19 | $20.69 | $20.98 | $20.49 | $20.66 | $17.71 | 1,426,470 |
| 2016-12-16 | $20.34 | $20.83 | $20.23 | $20.66 | $17.71 | 1,757,200 |
| 2016-12-15 | $20.10 | $20.60 | $20.09 | $20.22 | $17.34 | 1,754,670 |
| 2016-12-14 | $20.50 | $20.61 | $20.10 | $20.10 | $17.23 | 1,623,800 |
| 2016-12-13 | $20.22 | $20.70 | $20.11 | $20.48 | $17.56 | 1,871,610 |
| 2016-12-12 | $21.81 | $21.93 | $20.10 | $20.48 | $17.56 | 3,874,720 |
| 2016-12-09 | $21.90 | $21.97 | $21.58 | $21.93 | $18.80 | 1,659,100 |
| 2016-12-08 | $22.21 | $22.50 | $21.86 | $21.89 | $18.77 | 1,689,900 |
| 2016-12-07 | $22.27 | $22.51 | $22.15 | $22.31 | $19.13 | 1,808,430 |
| 2016-12-06 | $21.88 | $22.39 | $21.80 | $22.30 | $19.12 | 3,194,560 |
| 2016-12-05 | $21.40 | $21.93 | $21.25 | $21.87 | $18.75 | 2,440,300 |
| 2016-12-02 | $22.49 | $22.52 | $21.38 | $21.76 | $18.66 | 4,737,030 |
| 2016-12-01 | $22.65 | $22.81 | $22.19 | $22.43 | $19.23 | 4,871,820 |
| 2016-11-30 | $23.53 | $23.60 | $22.81 | $22.84 | $19.58 | 5,742,120 |
| 2016-11-29 | $23.26 | $23.67 | $23.00 | $23.48 | $20.13 | 6,019,420 |
| 2016-11-28 | $23.81 | $24.17 | $23.03 | $23.13 | $19.83 | 5,310,740 |
| 2016-11-25 | $23.82 | $23.98 | $23.39 | $23.81 | $20.42 | 4,421,370 |
| 2016-11-24 | $24.45 | $24.49 | $23.60 | $23.81 | $20.42 | 6,221,960 |
| 2016-11-23 | $24.90 | $25.26 | $24.32 | $24.37 | $20.90 | 7,500,580 |
| 2016-11-22 | $25.00 | $26.50 | $24.40 | $25.10 | $21.52 | 16,099,760 |
| 2016-11-21 | $25.66 | $26.40 | $24.91 | $25.10 | $21.52 | 12,372,240 |
| 2016-11-18 | $24.69 | $27.50 | $24.69 | $25.76 | $22.09 | 19,737,680 |
| 2016-11-17 | $24.65 | $25.88 | $24.58 | $25.42 | $21.80 | 10,076,090 |
| 2016-11-16 | $24.85 | $26.64 | $24.75 | $24.83 | $21.29 | 14,247,890 |
| 2016-11-15 | $22.45 | $24.68 | $22.36 | $24.68 | $21.16 | 7,593,540 |
| 2016-11-14 | $22.35 | $22.70 | $22.32 | $22.44 | $19.24 | 1,699,510 |
| 2016-11-11 | $22.70 | $22.75 | $22.39 | $22.42 | $19.22 | 2,128,100 |
| 2016-11-10 | $22.60 | $22.90 | $22.38 | $22.67 | $19.44 | 3,158,300 |
| 2016-11-09 | $23.14 | $23.14 | $22.37 | $22.41 | $19.22 | 3,974,540 |
| 2016-11-08 | $23.00 | $23.33 | $22.45 | $23.13 | $19.83 | 5,103,610 |
| 2016-11-07 | $22.80 | $23.07 | $22.56 | $22.80 | $19.55 | 1,842,930 |
| 2016-11-04 | $22.40 | $22.98 | $22.21 | $22.90 | $19.64 | 3,547,640 |
| 2016-11-03 | $21.83 | $22.47 | $21.67 | $22.41 | $19.22 | 3,903,160 |
| 2016-11-02 | $21.90 | $22.05 | $21.66 | $21.82 | $18.71 | 1,558,960 |
| 2016-11-01 | $21.44 | $21.98 | $21.44 | $21.85 | $18.74 | 1,875,130 |
| 2016-10-31 | $21.76 | $21.95 | $21.11 | $21.42 | $18.37 | 0 |
| 2016-10-28 | $22.60 | $22.62 | $21.80 | $21.96 | $18.83 | 1,375,800 |
| 2016-10-27 | $22.35 | $22.51 | $22.33 | $22.37 | $19.18 | 1,137,520 |
| 2016-10-26 | $22.26 | $22.51 | $22.26 | $22.35 | $19.16 | 1,681,000 |
| 2016-10-25 | $22.23 | $22.47 | $22.15 | $22.26 | $19.09 | 1,549,200 |
| 2016-10-24 | $22.25 | $22.27 | $21.70 | $22.22 | $19.05 | 2,175,350 |
| 2016-10-21 | $22.75 | $22.85 | $22.00 | $22.27 | $19.10 | 2,216,000 |
| 2016-10-20 | $22.75 | $22.99 | $22.56 | $22.71 | $19.47 | 2,227,580 |
| 2016-10-19 | $22.99 | $22.99 | $22.55 | $22.63 | $19.40 | 1,274,180 |
| 2016-10-18 | $22.45 | $22.77 | $22.40 | $22.71 | $19.47 | 1,734,600 |
| 2016-10-17 | $23.28 | $23.41 | $22.51 | $22.55 | $19.34 | 3,185,000 |
| 2016-10-14 | $23.37 | $23.70 | $23.08 | $23.23 | $19.92 | 1,731,120 |
| 2016-10-13 | $23.08 | $23.87 | $23.00 | $23.53 | $20.18 | 4,577,080 |
| 2016-10-12 | $22.80 | $23.23 | $22.60 | $23.20 | $19.89 | 4,186,000 |
| 2016-10-11 | $23.01 | $23.27 | $22.60 | $22.97 | $19.70 | 4,151,970 |
| 2016-10-10 | $23.65 | $23.74 | $22.70 | $23.10 | $19.81 | 4,367,300 |
| 2016-10-07 | $23.55 | $23.55 | $23.55 | $23.55 | $20.19 | 0 |
| 2016-10-06 | $23.55 | $23.55 | $23.55 | $23.55 | $20.19 | 0 |
| 2016-10-05 | $23.55 | $23.55 | $23.55 | $23.55 | $20.19 | 0 |
| 2016-10-04 | $23.55 | $23.55 | $23.55 | $23.55 | $20.19 | 0 |
| 2016-10-03 | $23.55 | $23.55 | $23.55 | $23.55 | $20.19 | 0 |
| 2016-09-30 | $23.29 | $23.86 | $22.90 | $23.55 | $20.19 | 4,653,970 |
| 2016-09-29 | $23.18 | $23.64 | $22.93 | $23.20 | $19.89 | 5,071,550 |
| 2016-09-28 | $22.48 | $23.86 | $22.30 | $23.43 | $20.09 | 9,065,420 |
| 2016-09-27 | $22.10 | $22.78 | $21.51 | $22.56 | $19.34 | 6,600,470 |
| 2016-09-26 | $21.05 | $22.98 | $20.95 | $22.09 | $18.94 | 9,438,440 |
| 2016-09-23 | $21.59 | $21.79 | $21.05 | $21.12 | $18.11 | 2,901,130 |
| 2016-09-22 | $21.79 | $21.79 | $21.24 | $21.61 | $18.53 | 2,810,520 |
| 2016-09-21 | $21.19 | $21.64 | $20.95 | $21.53 | $18.46 | 4,308,020 |
| 2016-09-20 | $21.12 | $21.27 | $20.70 | $21.19 | $18.17 | 3,907,720 |
| 2016-09-19 | $20.55 | $21.17 | $20.55 | $20.88 | $17.90 | 2,239,700 |
| 2016-09-16 | $20.50 | $20.50 | $20.50 | $20.50 | $17.58 | 0 |
| 2016-09-15 | $20.50 | $20.50 | $20.50 | $20.50 | $17.58 | 0 |
| 2016-09-14 | $20.80 | $20.93 | $20.48 | $20.50 | $17.58 | 1,671,140 |
| 2016-09-13 | $20.70 | $20.98 | $20.46 | $20.92 | $17.94 | 2,363,610 |
| 2016-09-12 | $20.80 | $21.30 | $20.32 | $20.52 | $17.59 | 3,669,500 |
| 2016-09-09 | $21.58 | $21.86 | $21.40 | $21.50 | $18.44 | 3,555,170 |
| 2016-09-08 | $21.86 | $22.23 | $21.14 | $21.77 | $18.67 | 7,277,100 |
| 2016-09-07 | $22.70 | $23.67 | $21.76 | $21.84 | $18.73 | 11,492,060 |
| 2016-09-06 | $21.89 | $22.96 | $21.63 | $22.69 | $19.46 | 8,127,140 |
| 2016-09-05 | $21.00 | $22.13 | $20.36 | $22.07 | $18.92 | 9,039,440 |
| 2016-09-02 | $21.30 | $21.35 | $20.60 | $20.99 | $18.00 | 6,084,510 |
| 2016-09-01 | $20.98 | $21.97 | $20.60 | $21.39 | $18.34 | 9,656,780 |
| 2016-08-31 | $19.95 | $21.33 | $19.95 | $20.99 | $18.00 | 7,437,670 |
| 2016-08-30 | $20.65 | $20.90 | $19.90 | $20.14 | $17.27 | 6,472,190 |
| 2016-08-29 | $20.20 | $20.96 | $20.15 | $20.53 | $17.60 | 8,625,750 |
| 2016-08-26 | $18.71 | $19.43 | $18.56 | $19.35 | $16.59 | 3,405,560 |
| 2016-08-25 | $19.00 | $19.05 | $18.50 | $18.66 | $16.00 | 1,569,680 |
| 2016-08-24 | $19.09 | $19.15 | $18.95 | $19.03 | $16.32 | 1,031,480 |
| 2016-08-23 | $19.06 | $19.21 | $18.99 | $19.09 | $16.37 | 1,061,860 |
| 2016-08-22 | $19.10 | $19.35 | $19.00 | $19.05 | $16.33 | 1,313,130 |
| 2016-08-19 | $19.07 | $19.28 | $19.02 | $19.18 | $16.45 | 1,964,590 |
| 2016-08-18 | $19.13 | $19.23 | $18.91 | $19.07 | $16.35 | 2,307,780 |
| 2016-08-17 | $19.21 | $19.25 | $19.00 | $19.07 | $16.35 | 1,714,990 |
| 2016-08-16 | $19.17 | $19.27 | $19.06 | $19.21 | $16.47 | 2,038,280 |
| 2016-08-15 | $18.81 | $19.26 | $18.68 | $19.16 | $16.43 | 2,712,170 |
| 2016-08-12 | $18.80 | $18.86 | $18.52 | $18.85 | $16.16 | 1,148,330 |
| 2016-08-11 | $19.08 | $19.18 | $18.60 | $18.62 | $15.97 | 1,447,870 |
| 2016-08-10 | $18.82 | $19.27 | $18.71 | $19.10 | $16.38 | 2,671,010 |
| 2016-08-09 | $18.50 | $18.89 | $18.50 | $18.70 | $16.03 | 2,271,330 |
| 2016-08-08 | $18.00 | $18.50 | $17.92 | $18.47 | $15.84 | 1,616,980 |
| 2016-08-05 | $18.11 | $18.20 | $17.90 | $17.97 | $15.41 | 782,890 |
| 2016-08-04 | $18.35 | $18.35 | $17.94 | $18.11 | $15.53 | 927,000 |
| 2016-08-03 | $18.20 | $18.35 | $18.07 | $18.24 | $15.64 | 908,590 |
| 2016-08-02 | $18.00 | $18.30 | $17.70 | $18.21 | $15.61 | 1,405,450 |
| 2016-08-01 | $17.67 | $18.19 | $17.17 | $18.02 | $15.45 | 1,842,740 |
| 2016-07-29 | $18.37 | $18.38 | $17.60 | $17.76 | $15.23 | 1,776,720 |
| 2016-07-28 | $18.29 | $18.55 | $18.04 | $18.18 | $15.59 | 1,973,830 |
| 2016-07-27 | $19.44 | $19.68 | $18.30 | $18.37 | $15.75 | 3,491,060 |
| 2016-07-26 | $19.00 | $19.50 | $19.00 | $19.47 | $16.69 | 1,835,510 |
| 2016-07-25 | $19.01 | $19.32 | $18.95 | $19.09 | $16.37 | 2,136,790 |
| 2016-07-22 | $19.80 | $19.85 | $19.28 | $19.29 | $16.54 | 2,576,720 |
| 2016-07-21 | $19.56 | $19.91 | $19.40 | $19.73 | $16.92 | 4,059,620 |
| 2016-07-20 | $19.45 | $19.50 | $19.31 | $19.47 | $16.69 | 1,775,500 |
| 2016-07-19 | $19.48 | $19.52 | $19.13 | $19.47 | $16.69 | 1,920,070 |
| 2016-07-18 | $19.21 | $19.62 | $19.20 | $19.45 | $16.68 | 2,091,450 |
| 2016-07-15 | $19.50 | $19.60 | $19.26 | $19.30 | $16.55 | 1,751,830 |
| 2016-07-14 | $19.58 | $19.68 | $19.35 | $19.49 | $16.71 | 1,965,180 |
| 2016-07-13 | $19.35 | $19.57 | $19.09 | $19.55 | $16.76 | 3,173,130 |
| 2016-07-12 | $19.19 | $19.38 | $18.81 | $19.32 | $16.57 | 2,919,190 |
| 2016-07-11 | $19.35 | $19.60 | $19.16 | $19.23 | $16.49 | 2,716,750 |
| 2016-07-08 | $19.60 | $19.66 | $19.28 | $19.43 | $16.66 | 3,092,660 |
| 2016-07-07 | $20.30 | $20.40 | $19.35 | $19.68 | $16.87 | 5,800,120 |
| 2016-07-06 | $19.16 | $20.43 | $19.08 | $20.28 | $17.39 | 6,696,240 |
| 2016-07-05 | $19.45 | $19.45 | $19.08 | $19.27 | $16.52 | 2,286,190 |
| 2016-07-04 | $18.75 | $19.33 | $18.70 | $19.31 | $16.56 | 2,836,740 |
| 2016-07-01 | $18.97 | $19.16 | $18.82 | $18.87 | $16.18 | 1,774,310 |
| 2016-06-30 | $19.36 | $19.49 | $18.86 | $18.97 | $16.27 | 3,044,040 |
| 2016-06-29 | $19.34 | $19.50 | $19.24 | $19.36 | $16.60 | 2,965,450 |
| 2016-06-28 | $19.55 | $19.55 | $19.02 | $19.31 | $16.56 | 3,646,710 |
| 2016-06-27 | $18.86 | $19.40 | $18.85 | $19.38 | $16.62 | 3,494,690 |
| 2016-06-24 | $19.18 | $19.50 | $18.12 | $19.18 | $16.45 | 4,493,670 |
| 2016-06-23 | $19.05 | $19.22 | $18.70 | $19.13 | $16.40 | 2,348,300 |
| 2016-06-22 | $18.50 | $19.08 | $18.50 | $19.05 | $16.33 | 2,451,100 |
| 2016-06-21 | $19.31 | $19.47 | $18.62 | $18.74 | $16.07 | 3,869,700 |
| 2016-06-20 | $19.06 | $19.50 | $18.89 | $19.20 | $16.46 | 3,277,740 |
| 2016-06-17 | $19.68 | $19.86 | $18.91 | $19.06 | $16.34 | 5,122,530 |
| 2016-06-16 | $18.98 | $19.58 | $18.91 | $19.24 | $16.50 | 5,032,110 |
| 2016-06-15 | $18.10 | $19.48 | $18.00 | $19.21 | $16.47 | 5,775,210 |
| 2016-06-14 | $18.00 | $18.70 | $17.95 | $18.53 | $15.89 | 4,301,060 |
| 2016-06-13 | $19.03 | $19.45 | $18.10 | $18.20 | $15.61 | 5,147,730 |
| 2016-06-10 | $19.56 | $19.56 | $19.56 | $19.56 | $16.77 | 0 |
| 2016-06-09 | $19.56 | $19.56 | $19.56 | $19.56 | $16.77 | 0 |
| 2016-06-08 | $19.92 | $19.95 | $19.23 | $19.56 | $16.77 | 6,454,790 |
| 2016-06-07 | $19.99 | $20.18 | $19.58 | $19.90 | $17.06 | 8,048,400 |
| 2016-06-06 | $21.20 | $21.35 | $19.83 | $20.32 | $17.42 | 12,833,010 |
| 2016-06-03 | $20.50 | $21.75 | $20.50 | $21.75 | $18.65 | 6,708,110 |
| 2016-06-02 | $38.90 | $40.45 | $38.70 | $39.69 | $16.95 | 5,103,710 |
| 2016-06-01 | $36.81 | $36.81 | $36.81 | $36.81 | $15.72 | 0 |
| 2016-05-31 | $34.99 | $36.87 | $34.81 | $36.81 | $15.72 | 2,725,830 |
| 2016-05-30 | $34.21 | $36.97 | $34.00 | $35.18 | $15.02 | 2,807,340 |
| 2016-05-27 | $33.79 | $34.12 | $33.50 | $33.84 | $14.45 | 677,670 |
| 2016-05-26 | $33.88 | $34.39 | $33.02 | $34.00 | $14.52 | 955,420 |
| 2016-05-25 | $34.20 | $34.55 | $33.81 | $34.04 | $14.54 | 866,380 |
| 2016-05-24 | $34.64 | $34.64 | $33.80 | $33.95 | $14.50 | 1,122,290 |
| 2016-05-23 | $33.80 | $34.58 | $33.39 | $34.55 | $14.75 | 1,486,910 |
| 2016-05-20 | $32.50 | $33.50 | $32.31 | $33.39 | $14.26 | 955,120 |
| 2016-05-19 | $32.31 | $33.60 | $32.31 | $32.99 | $14.09 | 1,046,130 |
| 2016-05-18 | $33.18 | $33.98 | $32.31 | $32.91 | $14.05 | 1,609,650 |
| 2016-05-17 | $33.68 | $34.59 | $33.21 | $34.08 | $14.55 | 1,855,020 |
| 2016-05-16 | $32.59 | $33.48 | $32.45 | $33.45 | $14.28 | 1,517,180 |
| 2016-05-13 | $32.60 | $33.55 | $32.12 | $32.78 | $14.00 | 1,991,380 |
| 2016-05-12 | $34.45 | $34.46 | $32.50 | $32.91 | $14.05 | 4,121,520 |
| 2016-05-11 | $39.30 | $39.30 | $35.33 | $35.90 | $15.33 | 2,941,530 |
| 2016-05-10 | $38.02 | $39.59 | $36.88 | $38.68 | $16.52 | 3,637,580 |
| 2016-05-09 | $38.88 | $38.88 | $37.35 | $37.85 | $16.16 | 4,275,810 |
| 2016-05-06 | $36.20 | $39.46 | $36.20 | $39.45 | $16.85 | 7,343,190 |
| 2016-05-05 | $35.38 | $36.06 | $35.00 | $35.87 | $15.32 | 1,627,780 |
| 2016-05-04 | $36.00 | $36.00 | $35.22 | $35.38 | $15.11 | 1,910,580 |
| 2016-05-03 | $34.60 | $35.86 | $34.60 | $35.79 | $15.28 | 1,882,770 |
| 2016-05-02 | $34.63 | $34.63 | $34.63 | $34.63 | $14.79 | 0 |
| 2016-04-29 | $34.89 | $35.27 | $34.46 | $34.63 | $14.79 | 1,194,480 |
| 2016-04-28 | $35.00 | $35.50 | $33.89 | $34.70 | $14.82 | 1,782,700 |
| 2016-04-27 | $33.50 | $36.81 | $33.50 | $35.49 | $15.16 | 2,970,350 |
| 2016-04-26 | $33.25 | $33.88 | $32.80 | $33.68 | $14.38 | 1,143,630 |
| 2016-04-25 | $34.00 | $34.00 | $32.23 | $33.36 | $14.25 | 1,687,690 |
| 2016-04-22 | $31.80 | $31.80 | $31.80 | $31.80 | $13.58 | 0 |
| 2016-04-21 | $32.10 | $32.67 | $31.77 | $31.80 | $13.58 | 869,550 |
| 2016-04-20 | $35.14 | $35.14 | $31.80 | $32.49 | $13.87 | 1,963,000 |
| 2016-04-19 | $35.30 | $35.66 | $34.64 | $34.99 | $14.94 | 1,100,450 |
| 2016-04-18 | $35.40 | $35.50 | $34.72 | $35.31 | $15.08 | 1,034,920 |
| 2016-04-15 | $35.72 | $36.00 | $35.08 | $35.29 | $15.07 | 1,339,390 |
| 2016-04-14 | $35.00 | $35.77 | $34.59 | $35.73 | $15.26 | 1,557,080 |
| 2016-04-13 | $34.46 | $35.25 | $34.46 | $34.86 | $14.89 | 1,642,200 |
| 2016-04-12 | $34.97 | $34.98 | $34.00 | $34.42 | $14.70 | 1,177,000 |
| 2016-04-11 | $33.92 | $35.05 | $33.92 | $34.97 | $14.93 | 1,510,320 |
| 2016-04-08 | $33.18 | $34.17 | $33.09 | $33.97 | $14.51 | 1,146,560 |
| 2016-04-07 | $34.70 | $34.71 | $33.60 | $33.72 | $14.40 | 1,406,090 |
| 2016-04-06 | $34.05 | $34.95 | $34.00 | $34.60 | $14.78 | 1,589,830 |
| 2016-04-05 | $33.78 | $34.35 | $33.00 | $34.20 | $14.61 | 1,688,620 |
| 2016-04-04 | $33.25 | $33.25 | $33.25 | $33.25 | $14.20 | 0 |
| 2016-04-01 | $33.71 | $34.06 | $32.90 | $33.25 | $14.20 | 1,195,390 |
| 2016-03-31 | $34.47 | $34.47 | $33.62 | $33.91 | $14.48 | 1,491,970 |
| 2016-03-30 | $32.55 | $35.20 | $32.55 | $34.26 | $14.63 | 1,752,030 |
| 2016-03-29 | $33.70 | $33.70 | $31.88 | $32.30 | $13.79 | 1,141,220 |
| 2016-03-28 | $33.04 | $34.48 | $33.04 | $33.60 | $14.35 | 1,894,650 |
| 2016-03-25 | $32.80 | $33.26 | $32.67 | $32.97 | $14.08 | 702,540 |
| 2016-03-24 | $33.89 | $33.89 | $32.81 | $32.90 | $14.05 | 1,262,530 |
| 2016-03-23 | $33.10 | $34.08 | $33.00 | $33.90 | $14.48 | 1,393,880 |
| 2016-03-22 | $33.55 | $33.69 | $33.01 | $33.04 | $14.11 | 1,114,220 |
| 2016-03-21 | $32.79 | $34.10 | $32.70 | $33.74 | $14.41 | 1,592,850 |
| 2016-03-18 | $31.60 | $32.59 | $31.36 | $32.50 | $13.88 | 1,649,630 |
| 2016-03-17 | $30.45 | $31.50 | $30.26 | $31.28 | $13.36 | 1,000,890 |
| 2016-03-16 | $31.49 | $31.49 | $30.30 | $30.41 | $12.99 | 551,900 |
| 2016-03-15 | $31.01 | $31.80 | $30.60 | $30.87 | $13.18 | 1,050,290 |
| 2016-03-14 | $30.29 | $31.29 | $30.00 | $31.04 | $13.26 | 1,119,850 |
| 2016-03-11 | $29.43 | $29.99 | $29.31 | $29.77 | $12.71 | 534,550 |
| 2016-03-10 | $30.30 | $30.54 | $29.50 | $29.65 | $12.66 | 974,670 |
| 2016-03-09 | $31.00 | $31.00 | $30.09 | $30.28 | $12.93 | 1,196,520 |
| 2016-03-08 | $31.80 | $31.98 | $30.13 | $31.41 | $13.41 | 1,036,710 |
| 2016-03-07 | $31.82 | $32.56 | $31.47 | $31.81 | $13.58 | 1,105,960 |
| 2016-03-04 | $32.08 | $32.49 | $31.12 | $31.46 | $13.44 | 1,203,830 |
| 2016-03-03 | $32.45 | $33.28 | $32.10 | $32.12 | $13.72 | 1,675,990 |
| 2016-03-02 | $31.00 | $33.15 | $30.82 | $32.77 | $13.99 | 1,958,950 |
| 2016-03-01 | $30.00 | $32.28 | $29.01 | $31.57 | $13.48 | 2,680,050 |
| 2016-02-29 | $34.00 | $34.50 | $31.14 | $31.14 | $13.30 | 1,126,520 |
| 2016-02-26 | $35.88 | $35.99 | $34.08 | $34.60 | $14.78 | 1,525,810 |
| 2016-02-25 | $37.52 | $38.00 | $34.68 | $35.45 | $15.14 | 3,392,410 |
| 2016-02-24 | $39.38 | $41.23 | $37.75 | $38.53 | $16.45 | 5,211,430 |
| 2016-02-23 | $33.98 | $37.48 | $33.98 | $37.48 | $16.01 | 2,344,650 |
| 2016-02-22 | $33.80 | $34.50 | $33.62 | $34.07 | $14.55 | 1,894,130 |
| 2016-02-19 | $32.30 | $32.78 | $32.30 | $32.60 | $13.92 | 659,880 |
| 2016-02-18 | $33.20 | $33.48 | $32.41 | $32.57 | $13.91 | 1,113,080 |
| 2016-02-17 | $33.20 | $33.29 | $32.71 | $33.17 | $14.17 | 910,230 |
| 2016-02-16 | $32.00 | $33.20 | $31.85 | $33.15 | $14.16 | 1,119,010 |
| 2016-02-15 | $31.50 | $32.50 | $30.51 | $31.85 | $13.60 | 675,690 |
| 2016-02-12 | $32.34 | $32.34 | $32.34 | $32.34 | $13.81 | 0 |
| 2016-02-11 | $32.34 | $32.34 | $32.34 | $32.34 | $13.81 | 0 |
| 2016-02-10 | $32.34 | $32.34 | $32.34 | $32.34 | $13.81 | 0 |
| 2016-02-09 | $32.34 | $32.34 | $32.34 | $32.34 | $13.81 | 0 |
| 2016-02-08 | $32.34 | $32.34 | $32.34 | $32.34 | $13.81 | 0 |
| 2016-02-05 | $32.15 | $32.88 | $32.15 | $32.34 | $13.81 | 356,290 |
| 2016-02-04 | $31.98 | $32.99 | $31.70 | $32.40 | $13.84 | 605,290 |
| 2016-02-03 | $31.20 | $31.98 | $31.20 | $31.68 | $13.53 | 508,430 |
| 2016-02-02 | $30.01 | $31.98 | $30.01 | $31.58 | $13.49 | 659,690 |
| 2016-02-01 | $30.25 | $31.40 | $30.01 | $30.52 | $13.03 | 757,730 |
| 2016-01-29 | $28.70 | $30.50 | $28.10 | $30.39 | $12.98 | 801,900 |
| 2016-01-28 | $29.79 | $30.96 | $29.00 | $29.03 | $12.40 | 730,230 |
| 2016-01-27 | $30.00 | $30.60 | $28.51 | $29.99 | $12.81 | 1,023,330 |
| 2016-01-26 | $32.01 | $33.11 | $30.08 | $30.12 | $12.86 | 1,395,060 |
| 2016-01-25 | $32.45 | $32.79 | $32.01 | $32.34 | $13.81 | 603,230 |
| 2016-01-22 | $32.00 | $32.50 | $31.00 | $32.10 | $13.71 | 903,320 |
| 2016-01-21 | $33.00 | $33.99 | $31.77 | $31.78 | $13.57 | 869,280 |
| 2016-01-20 | $33.57 | $34.49 | $33.10 | $33.75 | $14.41 | 1,215,590 |
| 2016-01-19 | $32.72 | $33.70 | $32.49 | $33.68 | $14.38 | 1,035,080 |
| 2016-01-18 | $31.25 | $33.19 | $30.75 | $32.72 | $13.97 | 921,770 |
| 2016-01-15 | $32.05 | $32.99 | $31.00 | $32.19 | $13.75 | 944,430 |
| 2016-01-14 | $30.78 | $33.06 | $29.48 | $33.00 | $14.09 | 1,368,270 |
| 2016-01-13 | $33.87 | $34.14 | $31.21 | $31.23 | $13.34 | 1,368,900 |
| 2016-01-12 | $33.70 | $34.00 | $32.21 | $33.45 | $14.28 | 975,740 |
| 2016-01-11 | $36.50 | $36.96 | $33.61 | $33.61 | $14.35 | 2,000,210 |
| 2016-01-08 | $38.40 | $38.98 | $35.00 | $37.34 | $15.95 | 1,121,490 |
| 2016-01-07 | $40.40 | $40.40 | $37.13 | $37.25 | $15.91 | 444,500 |
| 2016-01-06 | $40.61 | $41.49 | $39.97 | $41.24 | $17.61 | 1,471,720 |
| 2016-01-05 | $40.00 | $41.80 | $39.11 | $40.61 | $17.34 | 1,351,790 |
| 2016-01-04 | $46.37 | $46.37 | $41.75 | $41.80 | $17.85 | 708,620 |
| 2016-01-01 | $46.37 | $46.37 | $46.37 | $46.37 | $19.80 | 0 |
| 2015-12-31 | $47.00 | $47.00 | $46.00 | $46.37 | $19.80 | 775,240 |
| 2015-12-30 | $46.67 | $47.16 | $46.62 | $46.77 | $19.97 | 722,760 |
| 2015-12-29 | $46.69 | $47.48 | $45.68 | $46.67 | $19.93 | 888,020 |
| 2015-12-28 | $48.50 | $48.66 | $46.68 | $46.69 | $19.94 | 1,650,700 |
| 2015-12-25 | $47.71 | $49.10 | $47.71 | $48.77 | $20.83 | 1,103,550 |
| 2015-12-24 | $48.00 | $48.25 | $46.68 | $47.86 | $20.44 | 1,334,200 |
| 2015-12-23 | $48.60 | $49.25 | $48.01 | $48.22 | $20.59 | 1,234,150 |
| 2015-12-22 | $49.00 | $49.11 | $48.21 | $48.72 | $20.81 | 1,224,020 |
| 2015-12-21 | $49.22 | $49.42 | $48.39 | $49.01 | $20.93 | 2,044,260 |
| 2015-12-18 | $51.13 | $51.17 | $49.53 | $49.69 | $21.22 | 1,924,110 |
| 2015-12-17 | $48.96 | $50.97 | $48.94 | $50.89 | $21.73 | 2,579,740 |
| 2015-12-16 | $49.32 | $49.50 | $48.50 | $48.81 | $20.84 | 1,417,540 |
| 2015-12-15 | $49.00 | $49.81 | $48.01 | $48.89 | $20.88 | 1,209,170 |
| 2015-12-14 | $48.20 | $49.52 | $47.41 | $49.29 | $21.05 | 1,203,050 |
| 2015-12-11 | $48.15 | $49.10 | $47.78 | $48.59 | $20.75 | 1,350,970 |
| 2015-12-10 | $48.52 | $48.99 | $47.77 | $48.12 | $20.55 | 1,595,030 |
| 2015-12-09 | $50.00 | $50.73 | $48.41 | $48.91 | $20.89 | 1,901,710 |
| 2015-12-08 | $51.00 | $51.88 | $50.11 | $50.36 | $21.51 | 2,516,490 |
| 2015-12-07 | $51.32 | $54.10 | $50.02 | $52.64 | $22.48 | 4,375,370 |
| 2015-12-04 | $50.50 | $51.50 | $49.50 | $51.14 | $21.84 | 3,952,180 |
| 2015-12-03 | $47.90 | $50.37 | $47.61 | $49.93 | $21.32 | 2,671,410 |
| 2015-12-02 | $48.50 | $49.05 | $45.00 | $47.97 | $20.49 | 1,986,540 |
| 2015-12-01 | $48.08 | $51.70 | $47.30 | $49.39 | $21.09 | 4,232,250 |
| 2015-11-30 | $44.25 | $48.98 | $41.00 | $48.34 | $20.64 | 3,243,370 |
| 2015-11-27 | $48.10 | $48.70 | $45.18 | $45.34 | $19.36 | 2,563,810 |
| 2015-11-26 | $48.53 | $50.12 | $48.31 | $48.81 | $20.84 | 2,889,220 |
| 2015-11-25 | $48.88 | $49.29 | $48.00 | $48.53 | $20.72 | 2,338,620 |
| 2015-11-24 | $46.66 | $49.06 | $46.20 | $48.88 | $20.87 | 2,936,590 |
| 2015-11-23 | $46.50 | $48.48 | $46.36 | $46.73 | $19.96 | 2,092,390 |
| 2015-11-20 | $45.84 | $47.10 | $45.42 | $46.92 | $20.04 | 2,073,810 |
| 2015-11-19 | $44.83 | $45.96 | $44.50 | $45.95 | $19.62 | 1,809,740 |
| 2015-11-18 | $46.00 | $46.60 | $44.33 | $44.56 | $19.03 | 2,127,070 |
| 2015-11-17 | $47.52 | $48.48 | $45.00 | $45.70 | $19.52 | 2,072,150 |
| 2015-11-16 | $45.00 | $47.48 | $44.50 | $47.44 | $20.26 | 1,998,930 |
| 2015-11-13 | $49.66 | $50.95 | $46.59 | $46.64 | $19.92 | 4,101,340 |
| 2015-11-12 | $49.03 | $51.98 | $48.40 | $51.38 | $21.94 | 4,598,570 |
| 2015-11-11 | $47.86 | $49.40 | $46.60 | $49.03 | $20.94 | 3,601,190 |
| 2015-11-10 | $46.89 | $49.89 | $46.35 | $47.87 | $20.44 | 3,983,990 |
| 2015-11-09 | $45.29 | $46.90 | $44.00 | $46.88 | $20.02 | 4,299,320 |
| 2015-11-06 | $43.35 | $46.85 | $43.22 | $45.98 | $19.64 | 4,396,440 |
| 2015-11-05 | $42.79 | $43.49 | $41.90 | $43.13 | $18.42 | 2,783,450 |
| 2015-11-04 | $41.80 | $43.15 | $41.31 | $42.98 | $18.35 | 2,804,960 |
| 2015-11-03 | $41.26 | $41.80 | $40.90 | $41.49 | $17.72 | 1,441,240 |
| 2015-11-02 | $40.00 | $42.55 | $40.00 | $41.28 | $17.63 | 2,127,960 |
| 2015-10-30 | $40.70 | $42.90 | $40.20 | $41.45 | $17.70 | 2,263,120 |
| 2015-10-29 | $41.00 | $41.70 | $40.20 | $40.91 | $17.47 | 1,914,370 |
| 2015-10-28 | $44.56 | $44.56 | $40.87 | $41.37 | $17.67 | 3,183,700 |
| 2015-10-27 | $44.56 | $44.56 | $44.56 | $44.56 | $19.03 | 0 |
| 2015-10-26 | $41.60 | $44.89 | $41.20 | $44.56 | $19.03 | 4,268,000 |
| 2015-10-23 | $39.81 | $41.10 | $39.75 | $40.93 | $17.48 | 1,974,020 |
| 2015-10-22 | $38.17 | $39.81 | $38.17 | $39.74 | $16.97 | 2,140,070 |
| 2015-10-21 | $42.50 | $42.86 | $38.21 | $38.25 | $16.33 | 3,472,890 |
| 2015-10-20 | $41.90 | $42.76 | $41.80 | $42.46 | $18.13 | 2,200,230 |
| 2015-10-19 | $40.90 | $41.83 | $40.86 | $41.77 | $17.84 | 2,940,530 |
| 2015-10-16 | $40.90 | $41.28 | $40.21 | $40.81 | $17.43 | 2,452,440 |
| 2015-10-15 | $39.68 | $40.90 | $39.50 | $40.77 | $17.41 | 2,189,990 |
| 2015-10-14 | $39.91 | $41.49 | $39.78 | $40.00 | $17.08 | 2,611,880 |
| 2015-10-13 | $39.70 | $40.05 | $39.40 | $39.84 | $17.01 | 2,021,380 |
| 2015-10-12 | $38.60 | $40.24 | $38.50 | $40.15 | $17.15 | 3,279,360 |
| 2015-10-09 | $38.79 | $39.00 | $38.00 | $38.33 | $16.37 | 1,955,210 |
| 2015-10-08 | $38.64 | $39.50 | $38.25 | $38.76 | $16.55 | 2,561,050 |
| 2015-10-07 | $37.83 | $37.83 | $37.83 | $37.83 | $16.16 | 0 |
| 2015-10-06 | $37.83 | $37.83 | $37.83 | $37.83 | $16.16 | 0 |
| 2015-10-05 | $37.83 | $37.83 | $37.83 | $37.83 | $16.16 | 0 |
| 2015-10-02 | $37.83 | $37.83 | $37.83 | $37.83 | $16.16 | 0 |
| 2015-10-01 | $37.83 | $37.83 | $37.83 | $37.83 | $16.16 | 0 |
| 2015-09-30 | $38.06 | $38.49 | $36.77 | $37.83 | $16.16 | 2,067,190 |
| 2015-09-29 | $36.10 | $38.89 | $35.88 | $37.95 | $16.21 | 3,525,180 |
| 2015-09-28 | $38.00 | $38.00 | $35.80 | $37.08 | $15.84 | 3,616,140 |
| 2015-09-25 | $41.40 | $41.97 | $39.18 | $39.18 | $16.73 | 5,966,190 |
| 2015-09-24 | $42.65 | $46.00 | $42.65 | $43.53 | $18.59 | 9,519,790 |
| 2015-09-23 | $47.39 | $47.39 | $47.39 | $47.39 | $20.24 | 77,600 |
| 2015-09-22 | $52.66 | $52.66 | $52.66 | $52.66 | $22.49 | 51,600 |
| 2015-09-21 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-18 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-17 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-16 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-15 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-14 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-11 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-10 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-09 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-08 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-07 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-04 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-03 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-02 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-09-01 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-31 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-28 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-27 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-26 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-25 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-24 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-21 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-20 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-19 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-18 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-17 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-14 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-13 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-12 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-11 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-10 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-07 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-06 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-05 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-04 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-08-03 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-31 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-30 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-29 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-28 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-27 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-24 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-23 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-22 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-21 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-20 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-17 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-16 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-15 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-14 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-13 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-10 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-09 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-08 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-07 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-06 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-03 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-02 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-07-01 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-06-30 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-06-29 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-06-26 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-06-25 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-06-24 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-06-23 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-06-22 | $58.51 | $58.51 | $58.51 | $58.51 | $24.99 | 0 |
| 2015-06-19 | $61.17 | $63.00 | $56.93 | $58.51 | $24.99 | 1,705,450 |
| 2015-06-18 | $67.50 | $67.50 | $63.00 | $63.24 | $27.01 | 1,160,760 |
| 2015-06-17 | $64.01 | $67.82 | $63.00 | $67.47 | $28.81 | 1,507,270 |
| 2015-06-16 | $67.95 | $67.95 | $63.45 | $64.49 | $27.54 | 1,825,620 |
| 2015-06-15 | $69.50 | $71.00 | $67.80 | $68.17 | $29.11 | 1,774,800 |
| 2015-06-12 | $70.95 | $72.59 | $69.23 | $70.68 | $30.18 | 2,433,590 |
| 2015-06-11 | $64.10 | $71.05 | $63.41 | $70.94 | $30.30 | 3,539,660 |
ARTS Group Company Ltd (603017) News Headlines
Recent ARTS Group Company Ltd (603017) News
Similar Companies to ARTS Group Company Ltd (603017) 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 | -- | -- | -- |