Apple Flavor Fragrance Group Company Ltd (603020) Exchange: SHG
Data as of July 11, 2025
$8.85 ($-0.01) -0.11%
Apple Flavor Fragrance Group Company Ltd - Daily Information
Click for more stock information on Apple Flavor Fragrance Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.86 |
| Previous Close | $8.85 |
| High | $9.02 |
| Low | $8.75 |
| Adjusted Open | $8.86 |
| Previous Adjusted Close | $8.85 |
| Adjusted High | $9.02 |
| Adjusted Low | $8.75 |
About Apple Flavor Fragrance Group Company Ltd (603020)
Invest in Apple Flavor Fragrance Group Company Ltd (603020)
Historical Stock Data for Apple Flavor Fragrance Group Company Ltd (603020)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $8.86 | $9.02 | $8.75 | $8.85 | $8.85 | 7,713,750 |
| 2025-05-22 | $8.94 | $9.09 | $8.85 | $8.86 | $8.86 | 9,714,900 |
| 2025-05-21 | $8.62 | $8.95 | $8.56 | $8.94 | $8.94 | 10,515,550 |
| 2025-05-20 | $8.47 | $8.64 | $8.45 | $8.62 | $8.62 | 5,005,500 |
| 2025-05-19 | $8.40 | $8.49 | $8.36 | $8.48 | $8.48 | 4,353,800 |
| 2025-05-16 | $8.38 | $8.42 | $8.31 | $8.38 | $8.38 | 4,044,800 |
| 2025-05-15 | $8.31 | $8.44 | $8.25 | $8.39 | $8.39 | 5,168,100 |
| 2025-05-14 | $8.26 | $8.32 | $8.19 | $8.32 | $8.32 | 3,404,000 |
| 2025-05-13 | $8.29 | $8.36 | $8.22 | $8.27 | $8.27 | 4,190,260 |
| 2025-05-12 | $8.42 | $8.42 | $8.21 | $8.23 | $8.23 | 3,996,400 |
| 2025-05-09 | $8.41 | $8.41 | $8.24 | $8.26 | $8.26 | 4,388,520 |
| 2025-05-08 | $8.33 | $8.45 | $8.29 | $8.37 | $8.37 | 3,124,240 |
| 2025-05-07 | $8.25 | $8.38 | $8.25 | $8.35 | $8.35 | 5,165,800 |
| 2025-05-06 | $8.18 | $8.24 | $8.14 | $8.23 | $8.23 | 5,955,420 |
| 2025-04-30 | $8.54 | $8.60 | $8.13 | $8.13 | $8.13 | 13,198,000 |
| 2025-04-29 | $8.44 | $8.75 | $8.43 | $8.70 | $8.70 | 4,610,700 |
| 2025-04-28 | $8.65 | $8.75 | $8.43 | $8.47 | $8.47 | 5,281,210 |
| 2025-04-25 | $8.78 | $8.85 | $8.63 | $8.71 | $8.71 | 6,583,900 |
| 2025-04-24 | $8.69 | $8.80 | $8.59 | $8.80 | $8.80 | 5,286,700 |
| 2025-04-23 | $8.69 | $8.71 | $8.57 | $8.64 | $8.64 | 5,149,000 |
| 2025-04-22 | $8.50 | $8.66 | $8.43 | $8.66 | $8.66 | 4,938,500 |
| 2025-04-21 | $8.39 | $8.62 | $8.28 | $8.42 | $8.42 | 5,039,800 |
| 2025-04-18 | $8.36 | $8.68 | $8.33 | $8.36 | $8.36 | 5,423,400 |
| 2025-04-17 | $8.11 | $8.46 | $8.02 | $8.43 | $8.43 | 6,351,960 |
| 2025-04-16 | $8.29 | $8.29 | $7.98 | $8.11 | $8.11 | 4,772,100 |
| 2025-04-15 | $8.23 | $8.41 | $8.13 | $8.23 | $8.23 | 5,178,700 |
| 2025-04-14 | $8.24 | $8.31 | $8.18 | $8.22 | $8.22 | 3,812,300 |
| 2025-04-11 | $8.21 | $8.27 | $8.16 | $8.20 | $8.20 | 4,608,700 |
| 2025-04-10 | $8.09 | $8.33 | $8.09 | $8.21 | $8.21 | 6,528,800 |
| 2025-04-09 | $7.85 | $8.05 | $7.41 | $8.03 | $8.03 | 8,985,000 |
| 2025-04-08 | $7.88 | $8.19 | $7.71 | $7.86 | $7.86 | 8,928,600 |
| 2025-04-07 | $8.47 | $8.60 | $8.03 | $8.03 | $8.03 | 11,649,100 |
| 2025-04-03 | $8.76 | $9.06 | $8.72 | $8.92 | $8.92 | 4,935,900 |
| 2025-04-02 | $8.83 | $8.92 | $8.77 | $8.85 | $8.85 | 3,535,800 |
| 2025-04-01 | $8.73 | $8.89 | $8.67 | $8.83 | $8.83 | 4,821,300 |
| 2025-03-31 | $8.63 | $8.77 | $8.55 | $8.68 | $8.68 | 5,426,950 |
| 2025-03-28 | $8.97 | $9.02 | $8.72 | $8.72 | $8.72 | 7,590,890 |
| 2025-03-27 | $8.92 | $9.07 | $8.88 | $8.99 | $8.99 | 4,162,000 |
| 2025-03-26 | $8.80 | $9.04 | $8.78 | $8.96 | $8.96 | 4,276,900 |
| 2025-03-25 | $8.78 | $8.88 | $8.71 | $8.84 | $8.84 | 3,391,200 |
| 2025-03-24 | $8.91 | $9.01 | $8.65 | $8.83 | $8.83 | 5,908,900 |
| 2025-03-21 | $8.89 | $8.99 | $8.83 | $8.89 | $8.89 | 4,282,700 |
| 2025-03-20 | $9.01 | $9.10 | $8.92 | $8.93 | $8.93 | 4,239,800 |
| 2025-03-19 | $8.97 | $9.05 | $8.93 | $9.00 | $9.00 | 3,284,500 |
| 2025-03-18 | $8.90 | $9.00 | $8.90 | $8.97 | $8.97 | 3,409,600 |
| 2025-03-17 | $9.12 | $9.12 | $8.93 | $8.96 | $8.96 | 5,992,400 |
| 2025-03-14 | $8.98 | $9.10 | $8.90 | $9.04 | $9.04 | 6,589,000 |
| 2025-03-13 | $8.98 | $9.01 | $8.86 | $8.98 | $8.98 | 6,686,100 |
| 2025-03-12 | $9.02 | $9.09 | $8.92 | $8.97 | $8.97 | 5,514,400 |
| 2025-03-11 | $8.93 | $9.35 | $8.88 | $9.03 | $9.03 | 8,384,500 |
| 2025-03-10 | $9.18 | $9.22 | $8.95 | $9.00 | $9.00 | 7,567,500 |
| 2025-03-07 | $8.83 | $9.33 | $8.83 | $9.10 | $9.10 | 13,365,460 |
| 2025-03-06 | $8.68 | $8.88 | $8.60 | $8.83 | $8.83 | 9,950,400 |
| 2025-03-05 | $8.63 | $8.65 | $8.52 | $8.64 | $8.64 | 4,511,700 |
| 2025-03-04 | $8.51 | $8.70 | $8.44 | $8.63 | $8.63 | 6,153,800 |
| 2025-03-03 | $8.49 | $8.63 | $8.45 | $8.51 | $8.51 | 6,164,260 |
| 2025-02-28 | $8.50 | $8.68 | $8.40 | $8.43 | $8.43 | 7,337,280 |
| 2025-02-27 | $8.68 | $8.72 | $8.51 | $8.58 | $8.58 | 8,927,040 |
| 2025-02-26 | $8.44 | $8.88 | $8.31 | $8.70 | $8.70 | 16,276,540 |
| 2025-02-25 | $8.28 | $8.42 | $8.22 | $8.38 | $8.38 | 5,450,600 |
| 2025-02-24 | $8.21 | $8.33 | $8.19 | $8.32 | $8.32 | 5,302,000 |
| 2025-02-20 | $8.18 | $8.26 | $8.15 | $8.25 | $8.25 | 3,586,990 |
| 2025-02-19 | $8.14 | $8.20 | $8.10 | $8.18 | $8.18 | 3,762,880 |
| 2025-02-18 | $8.20 | $8.24 | $8.08 | $8.12 | $8.12 | 4,549,000 |
| 2025-02-17 | $8.27 | $8.27 | $8.12 | $8.20 | $8.20 | 4,698,700 |
| 2025-02-14 | $8.30 | $8.37 | $8.21 | $8.22 | $8.22 | 5,390,000 |
| 2025-02-13 | $8.46 | $8.52 | $8.26 | $8.31 | $8.31 | 8,895,670 |
| 2025-02-12 | $8.57 | $8.61 | $8.43 | $8.46 | $8.46 | 7,186,960 |
| 2025-02-11 | $8.23 | $8.66 | $8.23 | $8.62 | $8.62 | 14,931,800 |
| 2025-02-10 | $8.21 | $8.36 | $8.15 | $8.32 | $8.32 | 4,796,000 |
| 2025-02-07 | $8.19 | $8.27 | $8.14 | $8.20 | $8.20 | 6,966,440 |
| 2025-02-06 | $8.10 | $8.37 | $8.09 | $8.23 | $8.23 | 6,670,200 |
| 2025-02-05 | $8.20 | $8.29 | $8.05 | $8.14 | $8.14 | 5,489,900 |
| 2025-01-27 | $8.06 | $8.37 | $8.05 | $8.20 | $8.20 | 7,702,100 |
| 2025-01-24 | $7.90 | $8.47 | $7.90 | $8.09 | $8.09 | 8,283,500 |
| 2025-01-23 | $7.87 | $7.92 | $7.79 | $7.80 | $7.80 | 2,405,000 |
| 2025-01-22 | $7.85 | $7.88 | $7.78 | $7.82 | $7.82 | 2,171,100 |
| 2025-01-21 | $7.92 | $7.96 | $7.80 | $7.86 | $7.86 | 2,214,500 |
| 2025-01-20 | $7.88 | $7.95 | $7.80 | $7.92 | $7.92 | 2,497,600 |
| 2025-01-17 | $7.78 | $7.87 | $7.72 | $7.86 | $7.86 | 2,836,000 |
| 2025-01-16 | $7.75 | $7.82 | $7.70 | $7.79 | $7.79 | 2,843,600 |
| 2025-01-15 | $7.70 | $7.75 | $7.64 | $7.73 | $7.73 | 2,413,800 |
| 2025-01-14 | $7.44 | $7.71 | $7.43 | $7.70 | $7.70 | 3,843,860 |
| 2025-01-13 | $7.40 | $7.49 | $7.24 | $7.44 | $7.44 | 2,397,000 |
| 2025-01-09 | $7.52 | $7.60 | $7.47 | $7.50 | $7.50 | 1,943,700 |
| 2025-01-08 | $7.54 | $7.64 | $7.35 | $7.60 | $7.60 | 3,906,100 |
| 2025-01-07 | $7.52 | $7.60 | $7.44 | $7.57 | $7.57 | 3,118,400 |
| 2025-01-06 | $7.45 | $7.57 | $7.15 | $7.50 | $7.50 | 5,121,200 |
| 2025-01-03 | $7.64 | $7.73 | $7.30 | $7.34 | $7.34 | 5,797,800 |
| 2025-01-02 | $7.74 | $7.91 | $7.56 | $7.63 | $7.63 | 4,795,500 |
| 2024-12-31 | $7.95 | $7.97 | $7.72 | $7.74 | $7.74 | 3,919,300 |
| 2024-12-30 | $7.99 | $8.00 | $7.84 | $7.91 | $7.91 | 2,860,740 |
| 2024-12-27 | $7.90 | $8.05 | $7.86 | $8.02 | $8.02 | 3,138,500 |
| 2024-12-26 | $7.80 | $7.98 | $7.76 | $7.89 | $7.89 | 3,550,100 |
| 2024-12-25 | $7.87 | $7.88 | $7.64 | $7.80 | $7.80 | 3,785,530 |
| 2024-12-24 | $7.88 | $7.99 | $7.75 | $7.88 | $7.88 | 4,476,660 |
| 2024-12-23 | $8.37 | $8.40 | $7.83 | $7.88 | $7.88 | 9,153,100 |
| 2024-12-20 | $8.26 | $8.35 | $8.20 | $8.31 | $8.31 | 7,187,800 |
| 2024-12-19 | $8.10 | $8.30 | $8.00 | $8.26 | $8.26 | 6,926,800 |
| 2024-12-18 | $8.16 | $8.50 | $8.05 | $8.14 | $8.14 | 7,462,520 |
| 2024-12-17 | $8.50 | $8.56 | $8.11 | $8.13 | $8.13 | 7,444,600 |
| 2024-12-16 | $8.53 | $8.65 | $8.45 | $8.56 | $8.56 | 5,726,120 |
| 2024-12-13 | $8.66 | $8.84 | $8.53 | $8.56 | $8.56 | 8,447,820 |
| 2024-12-12 | $8.60 | $8.75 | $8.48 | $8.71 | $8.71 | 11,425,240 |
| 2024-12-11 | $8.43 | $8.93 | $8.41 | $8.63 | $8.63 | 16,780,000 |
| 2024-12-10 | $8.48 | $8.54 | $8.31 | $8.40 | $8.40 | 9,295,850 |
| 2024-12-09 | $8.25 | $8.32 | $8.14 | $8.30 | $8.30 | 5,487,300 |
| 2024-12-06 | $8.14 | $8.23 | $8.09 | $8.22 | $8.22 | 4,349,480 |
| 2024-12-05 | $8.04 | $8.16 | $8.04 | $8.14 | $8.14 | 4,115,900 |
| 2024-12-04 | $8.19 | $8.34 | $8.07 | $8.12 | $8.12 | 6,844,760 |
| 2024-12-03 | $8.20 | $8.35 | $8.14 | $8.23 | $8.23 | 8,651,050 |
| 2024-12-02 | $8.06 | $8.19 | $8.06 | $8.14 | $8.14 | 6,379,900 |
| 2024-11-29 | $7.99 | $8.17 | $7.99 | $8.06 | $8.06 | 7,241,900 |
| 2024-11-28 | $7.90 | $8.04 | $7.90 | $7.98 | $7.98 | 5,311,560 |
| 2024-11-27 | $7.90 | $7.92 | $7.60 | $7.92 | $7.92 | 6,983,400 |
| 2024-11-26 | $7.91 | $8.20 | $7.84 | $7.90 | $7.90 | 9,490,480 |
| 2024-11-25 | $7.69 | $7.94 | $7.69 | $7.90 | $7.90 | 4,743,000 |
| 2024-11-22 | $7.95 | $7.97 | $7.68 | $7.69 | $7.69 | 3,904,700 |
| 2024-11-21 | $7.87 | $7.95 | $7.81 | $7.94 | $7.94 | 3,952,970 |
| 2024-11-20 | $7.81 | $7.87 | $7.78 | $7.85 | $7.85 | 4,039,490 |
| 2024-11-19 | $7.68 | $7.83 | $7.63 | $7.80 | $7.80 | 3,753,100 |
| 2024-11-18 | $7.66 | $7.90 | $7.58 | $7.68 | $7.68 | 5,116,360 |
| 2024-11-15 | $7.70 | $7.79 | $7.60 | $7.61 | $7.61 | 3,982,200 |
| 2024-11-14 | $7.88 | $7.89 | $7.65 | $7.69 | $7.69 | 4,084,670 |
| 2024-11-13 | $7.85 | $7.92 | $7.73 | $7.88 | $7.88 | 4,463,600 |
| 2024-11-12 | $7.94 | $8.00 | $7.81 | $7.88 | $7.88 | 5,504,470 |
| 2024-11-11 | $7.90 | $7.95 | $7.82 | $7.92 | $7.92 | 5,273,600 |
| 2024-11-08 | $8.02 | $8.07 | $7.90 | $7.93 | $7.93 | 7,028,500 |
| 2024-11-07 | $7.85 | $8.05 | $7.82 | $8.02 | $8.02 | 9,286,090 |
| 2024-11-06 | $7.78 | $8.16 | $7.70 | $7.97 | $7.97 | 12,070,930 |
| 2024-11-05 | $7.89 | $7.93 | $7.70 | $7.76 | $7.76 | 7,151,420 |
| 2024-11-04 | $7.56 | $7.80 | $7.50 | $7.71 | $7.71 | 6,378,180 |
| 2024-11-01 | $7.57 | $7.63 | $7.48 | $7.59 | $7.59 | 6,479,930 |
| 2024-10-31 | $7.47 | $7.59 | $7.42 | $7.57 | $7.57 | 6,181,130 |
| 2024-10-30 | $7.38 | $7.53 | $7.38 | $7.43 | $7.43 | 4,535,660 |
| 2024-10-29 | $7.58 | $7.66 | $7.41 | $7.41 | $7.41 | 6,251,200 |
| 2024-10-28 | $7.60 | $7.65 | $7.51 | $7.60 | $7.60 | 9,059,040 |
| 2024-10-25 | $7.75 | $7.84 | $7.56 | $7.68 | $7.68 | 18,956,710 |
| 2024-10-24 | $7.19 | $7.92 | $7.13 | $7.77 | $7.77 | 16,865,810 |
| 2024-10-23 | $7.26 | $7.27 | $7.16 | $7.20 | $7.20 | 4,864,610 |
| 2024-10-22 | $7.09 | $7.24 | $7.09 | $7.24 | $7.24 | 4,334,900 |
| 2024-10-21 | $7.14 | $7.19 | $7.06 | $7.11 | $7.11 | 4,316,750 |
| 2024-10-18 | $7.03 | $7.23 | $7.02 | $7.16 | $7.16 | 3,827,790 |
| 2024-10-17 | $7.18 | $7.21 | $7.02 | $7.03 | $7.03 | 3,405,400 |
| 2024-10-16 | $6.94 | $7.20 | $6.94 | $7.10 | $7.10 | 4,163,600 |
| 2024-10-15 | $7.16 | $7.22 | $7.05 | $7.08 | $7.08 | 2,986,500 |
| 2024-10-14 | $7.15 | $7.16 | $7.01 | $7.13 | $7.13 | 3,469,700 |
| 2024-10-11 | $7.22 | $7.25 | $7.00 | $7.04 | $7.04 | 3,773,900 |
| 2024-10-10 | $7.18 | $7.33 | $7.07 | $7.22 | $7.22 | 5,165,320 |
| 2024-10-09 | $7.74 | $7.74 | $7.13 | $7.14 | $7.14 | 9,440,220 |
| 2024-10-08 | $8.20 | $8.20 | $7.45 | $7.74 | $7.74 | 15,650,860 |
| 2024-09-30 | $7.20 | $7.54 | $7.03 | $7.47 | $7.47 | 14,962,230 |
| 2024-09-27 | $6.85 | $7.00 | $6.81 | $6.98 | $6.98 | 3,598,000 |
| 2024-09-26 | $6.55 | $6.78 | $6.54 | $6.76 | $6.76 | 2,908,600 |
| 2024-09-25 | $6.52 | $6.66 | $6.52 | $6.56 | $6.56 | 3,037,700 |
| 2024-09-24 | $6.30 | $6.49 | $6.28 | $6.49 | $6.49 | 2,375,700 |
| 2024-09-23 | $6.28 | $6.30 | $6.21 | $6.26 | $6.26 | 926,200 |
| 2024-09-20 | $6.33 | $6.33 | $6.19 | $6.26 | $6.26 | 1,277,400 |
| 2024-09-19 | $6.10 | $6.31 | $6.10 | $6.27 | $6.27 | 1,699,100 |
| 2024-09-18 | $6.18 | $6.21 | $6.00 | $6.10 | $6.10 | 1,533,000 |
| 2024-09-13 | $6.31 | $6.33 | $6.16 | $6.17 | $6.17 | 1,346,700 |
| 2024-09-12 | $6.29 | $6.35 | $6.28 | $6.28 | $6.28 | 1,037,300 |
| 2024-09-11 | $6.35 | $6.35 | $6.27 | $6.28 | $6.28 | 917,700 |
| 2024-09-10 | $6.28 | $6.36 | $6.23 | $6.34 | $6.34 | 1,189,500 |
| 2024-09-09 | $6.26 | $6.34 | $6.22 | $6.28 | $6.28 | 1,009,600 |
| 2024-09-06 | $6.41 | $6.41 | $6.29 | $6.31 | $6.31 | 1,583,700 |
| 2024-09-05 | $6.38 | $6.43 | $6.36 | $6.41 | $6.41 | 1,670,780 |
| 2024-09-04 | $6.39 | $6.45 | $6.29 | $6.36 | $6.36 | 2,176,100 |
| 2024-09-03 | $6.40 | $6.55 | $6.37 | $6.43 | $6.43 | 2,944,380 |
| 2024-09-02 | $6.43 | $6.48 | $6.35 | $6.37 | $6.37 | 1,767,000 |
| 2024-08-30 | $6.36 | $6.54 | $6.34 | $6.45 | $6.45 | 2,409,400 |
| 2024-08-29 | $6.40 | $6.46 | $6.32 | $6.37 | $6.37 | 1,766,700 |
| 2024-08-28 | $6.40 | $6.45 | $6.29 | $6.43 | $6.43 | 1,419,200 |
| 2024-08-27 | $6.40 | $6.43 | $6.34 | $6.38 | $6.38 | 1,046,100 |
| 2024-08-26 | $6.22 | $6.39 | $6.20 | $6.37 | $6.37 | 1,652,780 |
| 2024-08-23 | $6.30 | $6.32 | $6.20 | $6.21 | $6.21 | 1,714,500 |
| 2024-08-22 | $6.41 | $6.43 | $6.32 | $6.34 | $6.34 | 1,316,600 |
| 2024-08-21 | $6.41 | $6.44 | $6.35 | $6.40 | $6.40 | 1,080,700 |
| 2024-08-20 | $6.49 | $6.50 | $6.34 | $6.39 | $6.39 | 1,579,100 |
| 2024-08-19 | $6.53 | $6.57 | $6.46 | $6.46 | $6.46 | 1,658,820 |
| 2024-08-16 | $6.56 | $6.58 | $6.48 | $6.50 | $6.50 | 1,980,860 |
| 2024-08-15 | $6.53 | $6.65 | $6.48 | $6.57 | $6.57 | 1,716,860 |
| 2024-08-14 | $6.63 | $6.63 | $6.51 | $6.52 | $6.52 | 1,656,060 |
| 2024-08-13 | $6.56 | $6.61 | $6.50 | $6.59 | $6.59 | 1,433,070 |
| 2024-08-12 | $6.66 | $6.71 | $6.56 | $6.59 | $6.59 | 2,173,900 |
| 2024-08-09 | $6.78 | $6.81 | $6.66 | $6.68 | $6.68 | 2,764,000 |
| 2024-08-08 | $6.72 | $6.86 | $6.61 | $6.79 | $6.79 | 3,286,400 |
| 2024-08-07 | $6.67 | $6.74 | $6.62 | $6.66 | $6.66 | 1,483,100 |
| 2024-08-06 | $6.60 | $6.69 | $6.57 | $6.67 | $6.67 | 1,779,100 |
| 2024-08-05 | $6.67 | $6.76 | $6.56 | $6.57 | $6.57 | 2,129,700 |
| 2024-08-02 | $6.73 | $6.78 | $6.68 | $6.69 | $6.69 | 1,573,800 |
| 2024-08-01 | $6.77 | $6.82 | $6.70 | $6.73 | $6.73 | 1,840,200 |
| 2024-07-31 | $6.58 | $6.78 | $6.58 | $6.77 | $6.77 | 2,614,900 |
| 2024-07-30 | $6.52 | $6.65 | $6.49 | $6.59 | $6.59 | 1,355,000 |
| 2024-07-29 | $6.57 | $6.60 | $6.51 | $6.57 | $6.57 | 1,254,000 |
| 2024-07-26 | $6.42 | $6.58 | $6.40 | $6.55 | $6.55 | 1,565,300 |
| 2024-07-25 | $6.50 | $6.51 | $6.32 | $6.42 | $6.42 | 1,843,900 |
| 2024-07-24 | $6.56 | $6.64 | $6.43 | $6.48 | $6.48 | 1,548,700 |
| 2024-07-23 | $6.66 | $6.72 | $6.53 | $6.53 | $6.53 | 1,299,400 |
| 2024-07-22 | $6.66 | $6.70 | $6.61 | $6.62 | $6.62 | 1,113,800 |
| 2024-07-19 | $6.60 | $6.69 | $6.59 | $6.66 | $6.66 | 992,700 |
| 2024-07-18 | $6.64 | $6.69 | $6.55 | $6.66 | $6.66 | 1,279,300 |
| 2024-07-17 | $6.76 | $6.76 | $6.63 | $6.69 | $6.69 | 1,484,900 |
| 2024-07-16 | $6.78 | $6.84 | $6.71 | $6.76 | $6.76 | 1,425,500 |
| 2024-07-15 | $6.97 | $6.98 | $6.79 | $6.84 | $6.84 | 1,832,800 |
| 2024-07-12 | $6.88 | $6.96 | $6.84 | $6.88 | $6.88 | 1,650,100 |
| 2024-07-11 | $6.77 | $6.90 | $6.77 | $6.88 | $6.88 | 2,215,100 |
| 2024-07-10 | $6.73 | $6.84 | $6.69 | $6.74 | $6.74 | 1,791,800 |
| 2024-07-09 | $6.75 | $6.75 | $6.51 | $6.73 | $6.73 | 1,666,920 |
| 2024-07-08 | $6.73 | $6.74 | $6.65 | $6.67 | $6.67 | 1,844,000 |
| 2024-07-05 | $6.67 | $6.77 | $6.60 | $6.76 | $6.76 | 1,315,900 |
| 2024-07-04 | $6.90 | $6.90 | $6.64 | $6.67 | $6.67 | 2,815,100 |
| 2024-07-03 | $6.87 | $6.98 | $6.85 | $6.89 | $6.89 | 2,369,300 |
| 2024-07-02 | $6.83 | $6.90 | $6.75 | $6.89 | $6.89 | 2,164,800 |
| 2024-07-01 | $6.66 | $6.83 | $6.63 | $6.82 | $6.82 | 2,355,800 |
| 2024-06-28 | $6.67 | $6.76 | $6.64 | $6.67 | $6.67 | 2,368,500 |
| 2024-06-27 | $6.73 | $6.77 | $6.67 | $6.69 | $6.69 | 1,641,000 |
| 2024-06-26 | $6.66 | $6.76 | $6.56 | $6.76 | $6.76 | 1,788,800 |
| 2024-06-25 | $6.53 | $6.67 | $6.47 | $6.61 | $6.61 | 2,159,200 |
| 2024-06-24 | $6.72 | $6.74 | $6.49 | $6.51 | $6.51 | 2,828,800 |
| 2024-06-21 | $6.63 | $6.79 | $6.60 | $6.74 | $6.74 | 1,464,800 |
| 2024-06-20 | $6.77 | $6.82 | $6.69 | $6.69 | $6.69 | 2,448,200 |
| 2024-06-19 | $6.75 | $6.83 | $6.74 | $6.77 | $6.77 | 1,710,800 |
| 2024-06-18 | $6.69 | $6.74 | $6.63 | $6.73 | $6.73 | 2,111,100 |
| 2024-06-17 | $6.76 | $6.80 | $6.65 | $6.75 | $6.75 | 2,464,000 |
| 2024-06-14 | $6.82 | $6.83 | $6.65 | $6.80 | $6.80 | 1,972,500 |
| 2024-06-13 | $6.89 | $6.91 | $6.76 | $6.77 | $6.77 | 2,220,700 |
| 2024-06-12 | $6.83 | $6.95 | $6.81 | $6.87 | $6.87 | 1,997,500 |
| 2024-06-11 | $6.88 | $6.90 | $6.72 | $6.83 | $6.83 | 2,494,400 |
| 2024-06-07 | $6.66 | $6.91 | $6.66 | $6.86 | $6.86 | 4,070,900 |
| 2024-06-06 | $6.82 | $6.87 | $6.53 | $6.60 | $6.60 | 5,879,290 |
| 2024-06-05 | $7.02 | $7.02 | $6.80 | $6.82 | $6.82 | 5,392,420 |
| 2024-06-04 | $7.11 | $7.11 | $6.96 | $7.03 | $7.03 | 3,005,790 |
| 2024-06-03 | $7.29 | $7.31 | $7.05 | $7.11 | $7.11 | 3,347,900 |
| 2024-05-31 | $7.29 | $7.34 | $7.25 | $7.29 | $7.29 | 2,439,000 |
| 2024-05-30 | $7.32 | $7.43 | $7.27 | $7.29 | $7.29 | 3,674,300 |
| 2024-05-29 | $7.35 | $7.42 | $7.28 | $7.34 | $7.34 | 3,150,900 |
| 2024-05-28 | $7.53 | $7.53 | $7.35 | $7.38 | $7.38 | 3,179,500 |
| 2024-05-27 | $7.50 | $7.53 | $7.40 | $7.51 | $7.51 | 2,807,200 |
| 2024-05-24 | $7.47 | $7.55 | $7.42 | $7.54 | $7.54 | 2,506,300 |
| 2024-05-23 | $7.61 | $7.61 | $7.43 | $7.44 | $7.44 | 3,161,770 |
| 2024-05-22 | $7.62 | $7.70 | $7.60 | $7.64 | $7.64 | 2,521,400 |
| 2024-05-21 | $7.71 | $7.75 | $7.59 | $7.62 | $7.62 | 3,287,100 |
| 2024-05-20 | $7.70 | $7.85 | $7.69 | $7.75 | $7.75 | 3,868,770 |
| 2024-05-17 | $7.64 | $7.75 | $7.60 | $7.74 | $7.74 | 3,237,830 |
| 2024-05-16 | $7.58 | $7.71 | $7.58 | $7.64 | $7.64 | 3,045,670 |
| 2024-05-15 | $7.65 | $7.69 | $7.58 | $7.61 | $7.61 | 2,908,400 |
| 2024-05-14 | $7.64 | $7.77 | $7.58 | $7.65 | $7.65 | 5,361,300 |
| 2024-05-13 | $7.92 | $7.93 | $7.61 | $7.65 | $7.65 | 9,727,500 |
| 2024-05-10 | $8.02 | $8.36 | $8.01 | $8.07 | $8.07 | 8,666,400 |
| 2024-05-09 | $7.92 | $8.09 | $7.92 | $8.03 | $8.03 | 4,184,630 |
| 2024-05-08 | $8.11 | $8.14 | $7.97 | $7.99 | $7.99 | 5,259,700 |
| 2024-05-07 | $8.05 | $8.11 | $7.91 | $8.08 | $8.08 | 7,485,400 |
| 2024-05-06 | $7.70 | $8.10 | $7.69 | $8.06 | $8.06 | 10,588,270 |
| 2024-04-30 | $7.55 | $7.71 | $7.46 | $7.60 | $7.60 | 5,788,270 |
| 2024-04-29 | $7.36 | $7.57 | $7.33 | $7.57 | $7.57 | 5,323,270 |
| 2024-04-26 | $7.33 | $7.40 | $7.15 | $7.38 | $7.38 | 6,007,700 |
| 2024-04-25 | $7.32 | $7.49 | $7.29 | $7.37 | $7.37 | 4,400,100 |
| 2024-04-24 | $7.31 | $7.45 | $7.26 | $7.32 | $7.32 | 5,097,000 |
| 2024-04-23 | $7.48 | $7.56 | $7.28 | $7.35 | $7.35 | 7,145,300 |
| 2024-04-22 | $7.55 | $8.05 | $7.40 | $7.69 | $7.69 | 10,894,900 |
| 2024-04-19 | $7.45 | $7.67 | $7.21 | $7.38 | $7.38 | 10,125,900 |
| 2024-04-18 | $7.81 | $7.84 | $7.40 | $7.54 | $7.54 | 15,139,200 |
| 2024-04-17 | $7.64 | $8.16 | $7.64 | $8.02 | $8.02 | 16,051,710 |
| 2024-04-16 | $8.21 | $8.24 | $7.69 | $7.71 | $7.71 | 11,012,610 |
| 2024-04-15 | $8.13 | $8.50 | $7.77 | $8.33 | $8.33 | 14,536,600 |
| 2024-04-12 | $7.91 | $8.47 | $7.86 | $8.16 | $8.16 | 12,453,700 |
| 2024-04-11 | $7.73 | $8.20 | $7.65 | $7.98 | $7.98 | 9,961,320 |
| 2024-04-10 | $7.91 | $8.04 | $7.62 | $7.74 | $7.74 | 7,560,790 |
| 2024-04-09 | $7.90 | $8.15 | $7.86 | $7.92 | $7.92 | 9,649,500 |
| 2024-04-08 | $8.50 | $8.50 | $7.94 | $8.10 | $8.10 | 21,996,790 |
| 2024-04-03 | $8.49 | $8.85 | $8.07 | $8.52 | $8.52 | 32,440,300 |
| 2024-04-02 | $8.65 | $8.92 | $8.36 | $8.75 | $8.75 | 46,214,380 |
| 2024-04-01 | $7.53 | $8.27 | $7.41 | $8.11 | $8.11 | 18,974,920 |
| 2024-03-29 | $7.22 | $7.58 | $7.22 | $7.52 | $7.52 | 9,045,290 |
| 2024-03-28 | $7.17 | $7.40 | $6.99 | $7.28 | $7.28 | 8,533,700 |
| 2024-03-27 | $7.13 | $7.58 | $7.08 | $7.33 | $7.33 | 11,156,900 |
| 2024-03-26 | $7.05 | $7.09 | $6.90 | $7.08 | $7.08 | 3,046,900 |
| 2024-03-25 | $7.14 | $7.14 | $6.98 | $6.99 | $6.99 | 4,594,300 |
| 2024-03-22 | $7.25 | $7.25 | $7.11 | $7.13 | $7.13 | 3,450,470 |
| 2024-03-21 | $7.27 | $7.28 | $7.15 | $7.23 | $7.23 | 3,687,300 |
| 2024-03-20 | $7.35 | $7.35 | $7.17 | $7.27 | $7.27 | 4,834,600 |
| 2024-03-19 | $7.16 | $7.47 | $7.10 | $7.33 | $7.33 | 8,369,010 |
| 2024-03-18 | $7.10 | $7.26 | $7.08 | $7.19 | $7.19 | 8,719,780 |
| 2024-03-15 | $6.73 | $7.43 | $6.71 | $7.00 | $7.00 | 9,164,360 |
| 2024-03-14 | $6.81 | $6.85 | $6.70 | $6.77 | $6.77 | 2,198,700 |
| 2024-03-13 | $6.88 | $6.89 | $6.78 | $6.80 | $6.80 | 3,045,500 |
| 2024-03-12 | $6.77 | $6.88 | $6.77 | $6.88 | $6.88 | 3,425,780 |
| 2024-03-11 | $6.68 | $6.77 | $6.66 | $6.77 | $6.77 | 2,245,400 |
| 2024-03-08 | $6.63 | $6.69 | $6.60 | $6.68 | $6.68 | 1,221,400 |
| 2024-03-07 | $6.65 | $6.75 | $6.60 | $6.63 | $6.63 | 2,014,800 |
| 2024-03-06 | $6.53 | $6.78 | $6.53 | $6.67 | $6.67 | 3,295,500 |
| 2024-03-05 | $6.71 | $6.72 | $6.53 | $6.54 | $6.54 | 2,837,000 |
| 2024-03-04 | $6.83 | $6.88 | $6.63 | $6.72 | $6.72 | 3,298,800 |
| 2024-03-01 | $6.84 | $6.89 | $6.75 | $6.84 | $6.84 | 3,462,100 |
| 2024-02-29 | $6.61 | $6.83 | $6.55 | $6.82 | $6.82 | 5,831,290 |
| 2024-02-28 | $7.25 | $7.43 | $6.67 | $6.71 | $6.71 | 7,301,850 |
| 2024-02-27 | $6.90 | $7.06 | $6.87 | $7.05 | $7.05 | 4,515,220 |
| 2024-02-26 | $6.84 | $7.08 | $6.78 | $6.94 | $6.94 | 4,057,400 |
| 2024-02-23 | $6.76 | $6.85 | $6.66 | $6.84 | $6.84 | 4,378,980 |
| 2024-02-22 | $6.66 | $6.80 | $6.64 | $6.76 | $6.76 | 2,249,700 |
| 2024-02-21 | $6.51 | $6.87 | $6.49 | $6.71 | $6.71 | 4,500,290 |
| 2024-02-20 | $6.60 | $6.64 | $6.49 | $6.58 | $6.58 | 3,395,090 |
| 2024-02-19 | $6.48 | $6.75 | $6.48 | $6.59 | $6.59 | 4,118,860 |
| 2024-02-08 | $6.00 | $6.51 | $6.00 | $6.41 | $6.41 | 5,915,120 |
| 2024-02-07 | $6.03 | $6.23 | $5.86 | $6.01 | $6.01 | 4,888,700 |
| 2024-02-06 | $5.71 | $6.25 | $5.43 | $6.06 | $6.06 | 7,034,810 |
| 2024-02-05 | $6.40 | $6.41 | $5.81 | $5.82 | $5.82 | 8,791,630 |
| 2024-02-02 | $6.77 | $6.90 | $6.24 | $6.45 | $6.45 | 5,072,600 |
| 2024-02-01 | $6.92 | $6.93 | $6.63 | $6.74 | $6.74 | 4,226,600 |
| 2024-01-31 | $7.21 | $7.26 | $6.90 | $6.95 | $6.95 | 4,346,000 |
| 2024-01-30 | $7.41 | $7.46 | $7.27 | $7.30 | $7.30 | 2,249,900 |
| 2024-01-29 | $7.77 | $7.84 | $7.47 | $7.50 | $7.50 | 3,017,400 |
| 2024-01-26 | $7.66 | $7.87 | $7.65 | $7.77 | $7.77 | 3,830,000 |
| 2024-01-25 | $7.42 | $7.67 | $7.38 | $7.65 | $7.65 | 3,086,700 |
| 2024-01-24 | $7.33 | $7.43 | $7.12 | $7.41 | $7.41 | 3,468,230 |
| 2024-01-23 | $7.28 | $7.33 | $7.10 | $7.30 | $7.30 | 3,174,290 |
| 2024-01-22 | $7.69 | $7.75 | $7.25 | $7.30 | $7.30 | 3,680,330 |
| 2024-01-19 | $7.75 | $7.82 | $7.68 | $7.72 | $7.72 | 3,126,800 |
| 2024-01-18 | $7.92 | $7.93 | $7.58 | $7.77 | $7.77 | 5,262,200 |
| 2024-01-17 | $8.15 | $8.18 | $7.92 | $7.94 | $7.94 | 3,140,800 |
| 2024-01-16 | $8.20 | $8.25 | $8.08 | $8.18 | $8.18 | 1,810,800 |
| 2024-01-15 | $8.13 | $8.22 | $8.10 | $8.20 | $8.20 | 1,828,200 |
| 2024-01-12 | $8.17 | $8.30 | $8.15 | $8.17 | $8.17 | 2,105,100 |
| 2024-01-11 | $8.10 | $8.21 | $8.06 | $8.19 | $8.19 | 2,023,200 |
| 2024-01-10 | $8.16 | $8.20 | $8.06 | $8.10 | $8.10 | 2,101,030 |
| 2024-01-09 | $8.10 | $8.23 | $8.07 | $8.15 | $8.15 | 1,648,700 |
| 2024-01-08 | $8.24 | $8.25 | $8.05 | $8.07 | $8.07 | 2,091,100 |
| 2024-01-05 | $8.32 | $8.40 | $8.21 | $8.22 | $8.22 | 2,350,400 |
| 2024-01-04 | $8.37 | $8.42 | $8.29 | $8.35 | $8.35 | 3,539,490 |
| 2024-01-03 | $8.43 | $8.44 | $8.31 | $8.36 | $8.36 | 2,768,300 |
| 2024-01-02 | $8.37 | $8.42 | $8.34 | $8.36 | $8.36 | 3,991,300 |
| 2024-01-01 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2023-12-29 | $8.35 | $8.39 | $8.29 | $8.36 | $8.36 | 2,226,200 |
| 2023-12-28 | $8.19 | $8.41 | $8.14 | $8.34 | $8.34 | 2,408,300 |
| 2023-12-27 | $8.21 | $8.23 | $8.07 | $8.23 | $8.23 | 1,934,500 |
| 2023-12-26 | $8.24 | $8.28 | $8.17 | $8.21 | $8.21 | 2,059,300 |
| 2023-12-25 | $8.30 | $8.34 | $8.19 | $8.24 | $8.24 | 1,616,000 |
| 2023-12-22 | $8.41 | $8.44 | $8.26 | $8.29 | $8.29 | 1,965,800 |
| 2023-12-21 | $8.30 | $8.39 | $8.19 | $8.36 | $8.36 | 2,319,700 |
| 2023-12-20 | $8.37 | $8.42 | $8.29 | $8.30 | $8.30 | 1,435,000 |
| 2023-12-19 | $8.46 | $8.47 | $8.24 | $8.37 | $8.37 | 3,049,800 |
| 2023-12-18 | $8.51 | $8.57 | $8.44 | $8.47 | $8.47 | 2,403,800 |
| 2023-12-15 | $8.61 | $8.62 | $8.50 | $8.53 | $8.53 | 1,842,800 |
| 2023-12-14 | $8.55 | $8.67 | $8.51 | $8.58 | $8.58 | 2,654,600 |
| 2023-12-13 | $8.58 | $8.64 | $8.51 | $8.52 | $8.52 | 2,276,170 |
| 2023-12-12 | $8.49 | $8.61 | $8.44 | $8.59 | $8.59 | 2,569,400 |
| 2023-12-11 | $8.45 | $8.53 | $8.33 | $8.47 | $8.47 | 3,639,130 |
| 2023-12-08 | $8.65 | $8.68 | $8.45 | $8.46 | $8.46 | 4,157,600 |
| 2023-12-07 | $8.69 | $8.74 | $8.58 | $8.63 | $8.63 | 2,776,600 |
| 2023-12-06 | $8.69 | $8.82 | $8.64 | $8.72 | $8.72 | 4,436,170 |
| 2023-12-05 | $8.73 | $8.79 | $8.67 | $8.69 | $8.69 | 3,501,150 |
| 2023-12-04 | $8.74 | $8.79 | $8.66 | $8.74 | $8.74 | 3,697,220 |
| 2023-12-01 | $8.79 | $8.80 | $8.72 | $8.76 | $8.76 | 3,644,000 |
| 2023-11-30 | $9.08 | $9.08 | $8.75 | $8.80 | $8.80 | 8,066,600 |
| 2023-11-29 | $9.17 | $9.18 | $9.06 | $9.06 | $9.06 | 2,832,500 |
| 2023-11-28 | $9.10 | $9.18 | $9.07 | $9.16 | $9.16 | 3,231,730 |
| 2023-11-27 | $9.08 | $9.12 | $9.04 | $9.09 | $9.09 | 1,881,700 |
| 2023-11-24 | $9.11 | $9.15 | $9.06 | $9.10 | $9.10 | 2,092,300 |
| 2023-11-23 | $9.07 | $9.12 | $9.06 | $9.11 | $9.11 | 1,527,800 |
| 2023-11-22 | $9.12 | $9.15 | $9.07 | $9.08 | $9.08 | 2,351,500 |
| 2023-11-21 | $9.17 | $9.18 | $9.13 | $9.13 | $9.13 | 2,815,200 |
| 2023-11-20 | $9.12 | $9.17 | $9.10 | $9.15 | $9.15 | 1,981,500 |
| 2023-11-17 | $9.06 | $9.14 | $9.05 | $9.13 | $9.13 | 1,578,170 |
| 2023-11-16 | $9.13 | $9.14 | $9.06 | $9.08 | $9.08 | 1,484,200 |
| 2023-11-15 | $9.12 | $9.14 | $9.07 | $9.12 | $9.12 | 2,081,600 |
| 2023-11-14 | $9.15 | $9.15 | $9.05 | $9.08 | $9.08 | 2,551,200 |
| 2023-11-13 | $9.17 | $9.19 | $9.09 | $9.14 | $9.14 | 2,767,090 |
| 2023-11-10 | $9.11 | $9.17 | $9.08 | $9.15 | $9.15 | 1,977,290 |
| 2023-11-09 | $9.14 | $9.17 | $9.11 | $9.14 | $9.14 | 1,750,630 |
| 2023-11-08 | $9.12 | $9.18 | $9.11 | $9.15 | $9.15 | 2,406,800 |
| 2023-11-07 | $9.14 | $9.16 | $9.06 | $9.12 | $9.12 | 3,347,300 |
| 2023-11-06 | $9.18 | $9.20 | $9.09 | $9.11 | $9.11 | 2,507,200 |
| 2023-11-03 | $9.14 | $9.18 | $9.09 | $9.13 | $9.13 | 1,445,600 |
| 2023-11-02 | $9.13 | $9.20 | $9.07 | $9.09 | $9.09 | 1,617,700 |
| 2023-11-01 | $9.11 | $9.18 | $9.09 | $9.18 | $9.18 | 1,969,200 |
| 2023-10-31 | $9.09 | $9.14 | $9.02 | $9.13 | $9.13 | 2,627,600 |
| 2023-10-30 | $8.97 | $9.10 | $8.92 | $9.07 | $9.07 | 2,307,100 |
| 2023-10-27 | $8.88 | $9.02 | $8.83 | $8.99 | $8.99 | 2,514,500 |
| 2023-10-26 | $8.84 | $8.88 | $8.75 | $8.87 | $8.87 | 1,717,000 |
| 2023-10-25 | $8.74 | $8.88 | $8.68 | $8.86 | $8.86 | 1,714,200 |
| 2023-10-24 | $8.57 | $8.80 | $8.52 | $8.77 | $8.77 | 1,801,300 |
| 2023-10-23 | $8.65 | $8.66 | $8.47 | $8.52 | $8.52 | 2,127,800 |
| 2023-10-20 | $8.68 | $8.74 | $8.63 | $8.67 | $8.67 | 1,517,100 |
| 2023-10-19 | $8.73 | $8.85 | $8.68 | $8.69 | $8.69 | 1,759,100 |
| 2023-10-18 | $8.90 | $8.93 | $8.77 | $8.80 | $8.80 | 2,058,350 |
| 2023-10-17 | $8.90 | $8.97 | $8.86 | $8.91 | $8.91 | 1,239,500 |
| 2023-10-16 | $8.96 | $8.97 | $8.86 | $8.90 | $8.90 | 2,177,800 |
| 2023-10-13 | $9.02 | $9.13 | $8.94 | $8.97 | $8.97 | 3,470,400 |
| 2023-10-12 | $9.04 | $9.08 | $8.97 | $9.02 | $9.02 | 2,116,800 |
| 2023-10-11 | $8.96 | $9.06 | $8.92 | $8.97 | $8.97 | 2,659,100 |
| 2023-10-10 | $8.95 | $9.03 | $8.90 | $8.95 | $8.95 | 1,501,200 |
| 2023-10-09 | $9.10 | $9.12 | $8.93 | $8.96 | $8.96 | 3,048,100 |
| 2023-09-28 | $9.09 | $9.15 | $9.05 | $9.13 | $9.13 | 1,535,800 |
| 2023-09-27 | $9.05 | $9.12 | $9.00 | $9.07 | $9.07 | 1,670,800 |
| 2023-09-26 | $9.06 | $9.12 | $8.98 | $9.03 | $9.03 | 3,373,900 |
| 2023-09-25 | $9.09 | $9.14 | $9.01 | $9.11 | $9.11 | 1,983,600 |
| 2023-09-22 | $8.90 | $9.12 | $8.88 | $9.10 | $9.10 | 3,119,100 |
| 2023-09-21 | $9.02 | $9.07 | $8.88 | $8.92 | $8.92 | 2,953,440 |
| 2023-09-20 | $9.13 | $9.20 | $9.02 | $9.09 | $9.09 | 3,796,100 |
| 2023-09-19 | $9.30 | $9.30 | $9.13 | $9.14 | $9.14 | 4,021,700 |
| 2023-09-18 | $9.20 | $9.38 | $9.13 | $9.27 | $9.27 | 7,485,800 |
| 2023-09-15 | $9.39 | $9.52 | $9.27 | $9.36 | $9.36 | 8,532,250 |
| 2023-09-14 | $9.20 | $9.48 | $9.07 | $9.42 | $9.42 | 10,348,700 |
| 2023-09-13 | $9.15 | $9.19 | $9.04 | $9.11 | $9.11 | 2,638,200 |
| 2023-09-12 | $9.14 | $9.16 | $9.06 | $9.16 | $9.16 | 1,656,900 |
| 2023-09-11 | $9.05 | $9.15 | $9.03 | $9.12 | $9.12 | 2,008,000 |
| 2023-09-08 | $9.10 | $9.15 | $9.03 | $9.07 | $9.07 | 1,631,600 |
| 2023-09-07 | $9.19 | $9.24 | $9.10 | $9.11 | $9.11 | 2,573,800 |
| 2023-09-06 | $9.15 | $9.20 | $9.09 | $9.17 | $9.17 | 2,037,000 |
| 2023-09-05 | $9.13 | $9.18 | $9.09 | $9.13 | $9.13 | 2,291,500 |
| 2023-09-04 | $9.00 | $9.17 | $9.00 | $9.16 | $9.16 | 4,125,700 |
| 2023-09-01 | $8.87 | $9.08 | $8.83 | $8.99 | $8.99 | 3,298,170 |
| 2023-08-31 | $8.95 | $8.96 | $8.84 | $8.87 | $8.87 | 2,864,570 |
| 2023-08-30 | $8.98 | $9.08 | $8.90 | $8.97 | $8.97 | 4,388,500 |
| 2023-08-29 | $8.91 | $9.06 | $8.85 | $9.04 | $9.04 | 4,573,400 |
| 2023-08-28 | $9.20 | $9.23 | $8.84 | $8.89 | $8.89 | 4,274,570 |
| 2023-08-25 | $8.82 | $9.02 | $8.82 | $8.84 | $8.84 | 2,611,800 |
| 2023-08-24 | $8.83 | $8.96 | $8.73 | $8.91 | $8.91 | 1,878,200 |
| 2023-08-23 | $8.92 | $8.99 | $8.84 | $8.84 | $8.84 | 1,689,100 |
| 2023-08-22 | $9.07 | $9.18 | $8.83 | $8.96 | $8.96 | 2,933,700 |
| 2023-08-21 | $9.09 | $9.19 | $9.02 | $9.03 | $9.03 | 2,554,630 |
| 2023-08-18 | $9.17 | $9.24 | $9.08 | $9.09 | $9.09 | 2,771,200 |
| 2023-08-17 | $8.91 | $9.23 | $8.91 | $9.18 | $9.18 | 4,574,500 |
| 2023-08-16 | $8.91 | $9.08 | $8.91 | $8.94 | $8.94 | 2,748,600 |
| 2023-08-15 | $8.93 | $9.02 | $8.81 | $8.99 | $8.99 | 4,743,300 |
| 2023-08-14 | $9.06 | $9.10 | $8.85 | $8.91 | $8.91 | 6,242,400 |
| 2023-08-11 | $9.38 | $9.38 | $9.10 | $9.12 | $9.12 | 3,036,200 |
| 2023-08-10 | $9.35 | $9.38 | $9.26 | $9.32 | $9.32 | 1,971,300 |
| 2023-08-09 | $9.33 | $9.41 | $9.28 | $9.29 | $9.29 | 2,234,300 |
| 2023-08-08 | $9.44 | $9.45 | $9.29 | $9.37 | $9.37 | 1,774,500 |
| 2023-08-07 | $9.46 | $9.46 | $9.33 | $9.39 | $9.39 | 2,059,600 |
| 2023-08-04 | $9.55 | $9.57 | $9.44 | $9.47 | $9.47 | 2,535,600 |
| 2023-08-03 | $9.48 | $9.54 | $9.41 | $9.53 | $9.53 | 2,529,900 |
| 2023-08-02 | $9.46 | $9.52 | $9.41 | $9.50 | $9.50 | 1,948,650 |
| 2023-08-01 | $9.49 | $9.58 | $9.42 | $9.50 | $9.50 | 2,545,100 |
| 2023-07-31 | $9.42 | $9.51 | $9.38 | $9.50 | $9.50 | 3,070,750 |
| 2023-07-28 | $9.40 | $9.45 | $9.31 | $9.43 | $9.43 | 2,293,000 |
| 2023-07-27 | $9.49 | $9.49 | $9.33 | $9.35 | $9.35 | 2,691,900 |
| 2023-07-26 | $9.38 | $9.49 | $9.37 | $9.49 | $9.49 | 2,262,300 |
| 2023-07-25 | $9.34 | $9.41 | $9.33 | $9.38 | $9.38 | 1,744,100 |
| 2023-07-24 | $9.32 | $9.38 | $9.26 | $9.36 | $9.36 | 1,946,000 |
| 2023-07-21 | $9.20 | $9.38 | $9.20 | $9.32 | $9.32 | 2,663,700 |
| 2023-07-20 | $9.30 | $9.39 | $9.22 | $9.24 | $9.24 | 2,376,820 |
| 2023-07-19 | $9.29 | $9.44 | $9.22 | $9.34 | $9.34 | 3,710,920 |
| 2023-07-18 | $9.26 | $9.30 | $9.18 | $9.25 | $9.25 | 1,410,450 |
| 2023-07-17 | $9.25 | $9.27 | $9.13 | $9.25 | $9.25 | 1,836,200 |
| 2023-07-14 | $9.24 | $9.26 | $9.16 | $9.22 | $9.22 | 2,151,100 |
| 2023-07-13 | $9.10 | $9.26 | $9.10 | $9.20 | $9.20 | 2,011,600 |
| 2023-07-12 | $9.18 | $9.23 | $9.11 | $9.13 | $9.13 | 1,365,100 |
| 2023-07-11 | $9.16 | $9.20 | $9.12 | $9.18 | $9.18 | 1,677,700 |
| 2023-07-10 | $9.17 | $9.19 | $9.08 | $9.11 | $9.11 | 973,200 |
| 2023-07-07 | $9.16 | $9.17 | $9.06 | $9.12 | $9.12 | 988,600 |
| 2023-07-06 | $9.16 | $9.21 | $9.14 | $9.18 | $9.12 | 1,421,300 |
| 2023-07-05 | $9.26 | $9.27 | $9.16 | $9.16 | $9.10 | 1,834,000 |
| 2023-07-04 | $9.28 | $9.33 | $9.23 | $9.26 | $9.20 | 1,070,600 |
| 2023-07-03 | $9.16 | $9.29 | $9.16 | $9.26 | $9.20 | 2,051,300 |
| 2023-06-30 | $9.13 | $9.18 | $9.11 | $9.16 | $9.10 | 1,629,800 |
| 2023-06-29 | $9.06 | $9.14 | $9.00 | $9.11 | $9.05 | 1,512,600 |
| 2023-06-28 | $8.99 | $9.08 | $8.86 | $9.06 | $9.00 | 1,612,000 |
| 2023-06-27 | $8.78 | $8.99 | $8.71 | $8.98 | $8.92 | 1,618,000 |
| 2023-06-26 | $8.92 | $8.95 | $8.70 | $8.78 | $8.72 | 2,877,300 |
| 2023-06-21 | $9.07 | $9.12 | $8.94 | $8.94 | $8.88 | 1,532,400 |
| 2023-06-20 | $9.19 | $9.19 | $9.06 | $9.07 | $9.01 | 1,630,500 |
| 2023-06-19 | $9.25 | $9.27 | $9.14 | $9.17 | $9.11 | 1,151,000 |
| 2023-06-16 | $9.28 | $9.30 | $9.23 | $9.23 | $9.17 | 1,315,700 |
| 2023-06-15 | $9.28 | $9.28 | $9.15 | $9.24 | $9.18 | 1,866,500 |
| 2023-06-14 | $9.15 | $9.38 | $9.13 | $9.31 | $9.25 | 1,909,500 |
| 2023-06-13 | $9.20 | $9.22 | $9.14 | $9.19 | $9.13 | 1,045,800 |
| 2023-06-12 | $9.16 | $9.23 | $8.99 | $9.18 | $9.12 | 2,130,400 |
| 2023-06-09 | $9.24 | $9.24 | $9.06 | $9.11 | $9.05 | 2,010,100 |
| 2023-06-08 | $9.23 | $9.29 | $9.14 | $9.19 | $9.13 | 2,015,000 |
| 2023-06-07 | $9.15 | $9.19 | $9.09 | $9.16 | $9.10 | 999,800 |
| 2023-06-06 | $9.34 | $9.34 | $9.09 | $9.10 | $9.04 | 2,088,090 |
| 2023-06-05 | $9.33 | $9.36 | $9.24 | $9.34 | $9.28 | 1,171,520 |
| 2023-06-02 | $9.24 | $9.34 | $9.19 | $9.30 | $9.24 | 1,780,020 |
| 2023-06-01 | $9.19 | $9.29 | $9.14 | $9.19 | $9.13 | 2,421,220 |
| 2023-05-31 | $9.34 | $9.34 | $9.18 | $9.19 | $9.13 | 1,247,000 |
| 2023-05-30 | $9.33 | $9.40 | $9.21 | $9.32 | $9.26 | 1,425,290 |
| 2023-05-29 | $9.43 | $9.51 | $9.33 | $9.34 | $9.28 | 1,108,500 |
| 2023-05-26 | $9.40 | $9.43 | $9.31 | $9.41 | $9.35 | 1,232,900 |
| 2023-05-25 | $9.42 | $9.47 | $9.27 | $9.40 | $9.34 | 1,371,900 |
| 2023-05-24 | $9.44 | $9.49 | $9.38 | $9.42 | $9.36 | 958,700 |
| 2023-05-23 | $9.57 | $9.57 | $9.44 | $9.45 | $9.39 | 949,290 |
| 2023-05-22 | $9.50 | $9.55 | $9.44 | $9.54 | $9.48 | 1,140,390 |
| 2023-05-19 | $9.52 | $9.55 | $9.40 | $9.50 | $9.44 | 1,406,090 |
| 2023-05-18 | $9.56 | $9.59 | $9.43 | $9.49 | $9.43 | 1,017,200 |
| 2023-05-17 | $9.48 | $9.57 | $9.41 | $9.56 | $9.50 | 1,381,390 |
| 2023-05-16 | $9.50 | $9.53 | $9.42 | $9.47 | $9.41 | 1,215,090 |
| 2023-05-15 | $9.40 | $9.49 | $9.32 | $9.49 | $9.43 | 1,125,800 |
| 2023-05-12 | $9.47 | $9.50 | $9.39 | $9.40 | $9.34 | 1,005,740 |
| 2023-05-11 | $9.45 | $9.50 | $9.39 | $9.48 | $9.42 | 1,613,500 |
| 2023-05-10 | $9.29 | $9.44 | $9.23 | $9.42 | $9.36 | 1,249,030 |
| 2023-05-09 | $9.27 | $9.43 | $9.21 | $9.32 | $9.26 | 1,527,830 |
| 2023-05-08 | $9.28 | $9.35 | $9.26 | $9.33 | $9.27 | 1,376,000 |
| 2023-05-05 | $9.34 | $9.39 | $9.19 | $9.28 | $9.22 | 1,510,800 |
| 2023-05-04 | $9.29 | $9.46 | $9.27 | $9.34 | $9.28 | 1,877,900 |
| 2023-05-03 | $9.33 | $9.33 | $9.33 | $9.33 | $9.27 | 0 |
| 2023-05-02 | $9.33 | $9.33 | $9.33 | $9.33 | $9.27 | 0 |
| 2023-04-28 | $9.16 | $9.35 | $9.11 | $9.33 | $9.27 | 1,501,030 |
| 2023-04-27 | $9.00 | $9.24 | $8.96 | $9.18 | $9.12 | 1,701,640 |
| 2023-04-26 | $8.96 | $9.08 | $8.90 | $9.07 | $9.01 | 1,086,500 |
| 2023-04-25 | $9.10 | $9.13 | $8.86 | $8.96 | $8.90 | 1,671,100 |
| 2023-04-24 | $9.09 | $9.17 | $8.96 | $9.10 | $9.04 | 1,724,030 |
| 2023-04-21 | $9.26 | $9.33 | $9.06 | $9.12 | $9.06 | 2,133,710 |
| 2023-04-20 | $9.44 | $9.45 | $9.24 | $9.28 | $9.22 | 2,453,600 |
| 2023-04-19 | $9.53 | $9.53 | $9.42 | $9.43 | $9.37 | 1,251,400 |
| 2023-04-18 | $9.59 | $9.59 | $9.47 | $9.50 | $9.44 | 1,633,310 |
| 2023-04-17 | $9.54 | $9.60 | $9.47 | $9.56 | $9.50 | 1,617,200 |
| 2023-04-14 | $9.55 | $9.55 | $9.48 | $9.51 | $9.51 | 1,056,960 |
| 2023-04-13 | $9.46 | $9.53 | $9.42 | $9.52 | $9.52 | 1,268,400 |
| 2023-04-12 | $9.46 | $9.49 | $9.43 | $9.49 | $9.49 | 1,296,600 |
| 2023-04-11 | $9.55 | $9.55 | $9.38 | $9.45 | $9.45 | 2,139,800 |
| 2023-04-10 | $9.60 | $9.65 | $9.51 | $9.54 | $9.54 | 1,651,900 |
| 2023-04-07 | $9.58 | $9.66 | $9.51 | $9.66 | $9.66 | 1,567,200 |
| 2023-04-06 | $9.60 | $9.67 | $9.49 | $9.53 | $9.53 | 2,306,300 |
| 2023-04-05 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2023-04-04 | $9.70 | $9.80 | $9.60 | $9.62 | $9.62 | 2,234,500 |
| 2023-04-03 | $9.68 | $9.80 | $9.61 | $9.76 | $9.76 | 2,942,310 |
| 2023-03-31 | $9.53 | $9.67 | $9.53 | $9.62 | $9.62 | 1,425,250 |
| 2023-03-30 | $9.69 | $9.69 | $9.52 | $9.57 | $9.57 | 1,553,000 |
| 2023-03-29 | $9.75 | $9.77 | $9.60 | $9.63 | $9.63 | 1,806,410 |
| 2023-03-28 | $9.87 | $9.87 | $9.73 | $9.74 | $9.74 | 1,406,800 |
| 2023-03-27 | $9.93 | $9.95 | $9.73 | $9.79 | $9.79 | 2,229,370 |
| 2023-03-24 | $9.92 | $10.02 | $9.84 | $9.95 | $9.95 | 2,241,770 |
| 2023-03-23 | $9.85 | $9.93 | $9.82 | $9.90 | $9.90 | 1,668,600 |
| 2023-03-22 | $9.80 | $9.93 | $9.80 | $9.88 | $9.88 | 1,819,660 |
| 2023-03-21 | $9.70 | $9.80 | $9.68 | $9.79 | $9.79 | 1,733,730 |
| 2023-03-20 | $9.74 | $9.78 | $9.63 | $9.69 | $9.69 | 1,720,500 |
| 2023-03-17 | $9.70 | $9.82 | $9.70 | $9.76 | $9.76 | 1,738,350 |
| 2023-03-16 | $9.74 | $9.79 | $9.65 | $9.67 | $9.67 | 1,625,600 |
| 2023-03-15 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 1,682,830 |
| 2023-03-14 | $9.82 | $9.82 | $9.64 | $9.68 | $9.68 | 2,103,400 |
| 2023-03-13 | $9.86 | $9.95 | $9.79 | $9.83 | $9.83 | 2,073,500 |
| 2023-03-10 | $9.97 | $10.00 | $9.86 | $9.91 | $9.91 | 1,819,040 |
| 2023-03-09 | $9.99 | $10.10 | $9.94 | $10.01 | $10.01 | 1,886,800 |
| 2023-03-08 | $9.94 | $10.00 | $9.89 | $9.94 | $9.94 | 2,109,300 |
| 2023-03-07 | $10.16 | $10.17 | $9.93 | $9.94 | $9.94 | 3,206,250 |
| 2023-03-06 | $10.12 | $10.18 | $10.08 | $10.16 | $10.16 | 2,124,000 |
| 2023-03-03 | $10.19 | $10.22 | $10.08 | $10.18 | $10.18 | 2,457,200 |
| 2023-03-02 | $10.25 | $10.27 | $10.16 | $10.17 | $10.17 | 1,804,500 |
| 2023-03-01 | $10.23 | $10.25 | $10.16 | $10.24 | $10.24 | 1,940,000 |
| 2023-02-28 | $10.19 | $10.25 | $10.10 | $10.23 | $10.23 | 2,470,300 |
| 2023-02-27 | $10.19 | $10.23 | $10.10 | $10.14 | $10.14 | 1,964,300 |
| 2023-02-24 | $10.30 | $10.33 | $10.15 | $10.18 | $10.18 | 3,268,510 |
| 2023-02-23 | $10.49 | $10.50 | $10.21 | $10.29 | $10.29 | 6,021,250 |
| 2023-02-22 | $10.45 | $10.57 | $10.41 | $10.50 | $10.50 | 2,370,800 |
| 2023-02-21 | $10.49 | $10.61 | $10.40 | $10.47 | $10.47 | 2,666,200 |
| 2023-02-20 | $10.46 | $10.46 | $10.30 | $10.43 | $10.43 | 2,548,900 |
| 2023-02-17 | $10.35 | $10.50 | $10.29 | $10.32 | $10.32 | 2,449,470 |
| 2023-02-16 | $10.60 | $10.64 | $10.22 | $10.30 | $10.30 | 3,926,900 |
| 2023-02-15 | $10.57 | $10.65 | $10.51 | $10.55 | $10.55 | 2,668,700 |
| 2023-02-14 | $10.57 | $10.65 | $10.48 | $10.57 | $10.57 | 2,794,500 |
| 2023-02-13 | $10.48 | $10.58 | $10.45 | $10.53 | $10.53 | 3,589,080 |
| 2023-02-10 | $10.45 | $10.55 | $10.40 | $10.45 | $10.45 | 3,014,000 |
| 2023-02-09 | $10.28 | $10.44 | $10.27 | $10.41 | $10.41 | 3,741,900 |
| 2023-02-08 | $10.37 | $10.44 | $10.28 | $10.30 | $10.30 | 2,596,100 |
| 2023-02-07 | $10.33 | $10.40 | $10.24 | $10.37 | $10.37 | 2,906,500 |
| 2023-02-06 | $10.23 | $10.36 | $10.15 | $10.28 | $10.28 | 3,311,400 |
| 2023-02-03 | $10.32 | $10.37 | $10.14 | $10.25 | $10.25 | 3,671,800 |
| 2023-02-02 | $10.20 | $10.49 | $10.16 | $10.35 | $10.35 | 4,967,060 |
| 2023-02-01 | $10.03 | $10.18 | $9.99 | $10.16 | $10.16 | 3,088,120 |
| 2023-01-31 | $9.96 | $10.03 | $9.88 | $10.01 | $10.01 | 2,739,570 |
| 2023-01-30 | $9.96 | $10.03 | $9.92 | $9.94 | $9.94 | 3,333,810 |
| 2023-01-20 | $9.75 | $9.87 | $9.75 | $9.85 | $9.85 | 1,863,790 |
| 2023-01-19 | $9.73 | $9.76 | $9.66 | $9.75 | $9.75 | 1,574,000 |
| 2023-01-18 | $9.77 | $9.78 | $9.68 | $9.69 | $9.69 | 2,119,800 |
| 2023-01-17 | $9.80 | $9.85 | $9.70 | $9.72 | $9.72 | 1,649,200 |
| 2023-01-16 | $9.59 | $9.86 | $9.55 | $9.80 | $9.80 | 4,357,800 |
| 2023-01-13 | $9.56 | $9.84 | $9.55 | $9.62 | $9.62 | 5,301,610 |
| 2023-01-12 | $9.65 | $9.68 | $9.53 | $9.57 | $9.57 | 2,074,590 |
| 2023-01-11 | $9.76 | $9.84 | $9.63 | $9.66 | $9.66 | 1,972,610 |
| 2023-01-10 | $9.90 | $9.90 | $9.74 | $9.75 | $9.75 | 2,352,650 |
| 2023-01-09 | $9.88 | $9.97 | $9.85 | $9.90 | $9.90 | 1,321,400 |
| 2023-01-06 | $10.01 | $10.15 | $9.85 | $9.88 | $9.88 | 2,722,500 |
| 2023-01-05 | $10.02 | $10.05 | $9.94 | $10.02 | $10.02 | 1,523,600 |
| 2023-01-04 | $9.96 | $10.08 | $9.94 | $10.01 | $10.01 | 2,489,900 |
| 2023-01-03 | $9.89 | $10.00 | $9.86 | $9.98 | $9.98 | 2,419,220 |
| 2023-01-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2022-12-30 | $9.88 | $9.92 | $9.60 | $9.90 | $9.90 | 1,544,400 |
| 2022-12-29 | $9.85 | $9.98 | $9.81 | $9.84 | $9.84 | 1,468,200 |
| 2022-12-28 | $10.00 | $10.00 | $9.81 | $9.90 | $9.90 | 2,434,430 |
| 2022-12-27 | $9.97 | $10.05 | $9.83 | $10.02 | $10.02 | 2,037,000 |
| 2022-12-26 | $9.87 | $10.01 | $9.80 | $9.93 | $9.93 | 1,910,400 |
| 2022-12-23 | $9.93 | $10.05 | $9.68 | $9.90 | $9.90 | 2,538,390 |
| 2022-12-22 | $10.01 | $10.29 | $9.89 | $9.98 | $9.98 | 3,293,800 |
| 2022-12-21 | $9.93 | $10.13 | $9.80 | $9.98 | $9.98 | 2,257,700 |
| 2022-12-20 | $9.92 | $10.05 | $9.75 | $9.94 | $9.94 | 3,816,200 |
| 2022-12-19 | $10.27 | $10.32 | $9.87 | $9.91 | $9.91 | 3,140,630 |
| 2022-12-16 | $10.42 | $10.46 | $10.25 | $10.27 | $10.27 | 2,643,900 |
| 2022-12-15 | $10.86 | $10.86 | $10.39 | $10.41 | $10.41 | 4,108,240 |
| 2022-12-14 | $10.50 | $10.80 | $10.46 | $10.71 | $10.71 | 4,920,670 |
| 2022-12-13 | $10.35 | $10.59 | $10.25 | $10.51 | $10.51 | 3,887,230 |
| 2022-12-12 | $10.41 | $10.44 | $10.30 | $10.35 | $10.35 | 2,016,100 |
| 2022-12-09 | $10.49 | $10.53 | $10.28 | $10.40 | $10.40 | 2,834,200 |
| 2022-12-08 | $10.51 | $10.58 | $10.40 | $10.46 | $10.46 | 2,334,000 |
| 2022-12-07 | $10.47 | $10.56 | $10.39 | $10.52 | $10.52 | 2,388,900 |
| 2022-12-06 | $10.46 | $10.66 | $10.40 | $10.50 | $10.50 | 3,062,600 |
| 2022-12-05 | $10.40 | $10.66 | $10.40 | $10.52 | $10.52 | 5,049,150 |
| 2022-12-01 | $10.15 | $10.34 | $10.14 | $10.28 | $10.28 | 3,482,370 |
| 2022-11-30 | $10.17 | $10.18 | $10.00 | $10.04 | $10.04 | 1,670,950 |
| 2022-11-29 | $9.96 | $10.24 | $9.92 | $10.15 | $10.15 | 1,983,610 |
| 2022-11-28 | $9.92 | $9.97 | $9.83 | $9.95 | $9.95 | 1,688,120 |
| 2022-11-25 | $10.06 | $10.07 | $9.94 | $10.02 | $10.02 | 1,679,650 |
| 2022-11-24 | $10.14 | $10.18 | $10.04 | $10.09 | $10.09 | 1,459,320 |
| 2022-11-23 | $10.18 | $10.27 | $9.96 | $10.06 | $10.06 | 2,424,220 |
| 2022-11-22 | $10.30 | $10.42 | $10.16 | $10.19 | $10.19 | 2,309,700 |
| 2022-11-21 | $10.49 | $10.52 | $10.33 | $10.38 | $10.38 | 2,195,700 |
| 2022-11-18 | $10.58 | $10.65 | $10.50 | $10.52 | $10.52 | 2,806,700 |
| 2022-11-17 | $10.46 | $10.63 | $10.26 | $10.58 | $10.58 | 4,159,640 |
| 2022-11-16 | $10.31 | $10.55 | $10.26 | $10.34 | $10.34 | 2,426,580 |
| 2022-11-15 | $10.11 | $10.32 | $10.10 | $10.29 | $10.29 | 2,514,430 |
| 2022-11-14 | $10.23 | $10.27 | $10.10 | $10.14 | $10.14 | 1,961,030 |
| 2022-11-11 | $10.29 | $10.30 | $10.14 | $10.14 | $10.14 | 2,798,800 |
| 2022-11-10 | $10.10 | $10.19 | $10.00 | $10.11 | $10.11 | 2,285,300 |
| 2022-11-09 | $10.14 | $10.25 | $10.09 | $10.15 | $10.15 | 2,122,790 |
| 2022-11-08 | $10.13 | $10.19 | $10.06 | $10.17 | $10.17 | 2,154,900 |
| 2022-11-07 | $10.04 | $10.17 | $9.96 | $10.13 | $10.13 | 3,505,800 |
| 2022-11-04 | $10.06 | $10.14 | $9.95 | $10.03 | $10.03 | 3,787,300 |
| 2022-11-03 | $9.85 | $10.05 | $9.73 | $10.00 | $10.00 | 3,284,000 |
| 2022-11-02 | $9.87 | $10.01 | $9.82 | $9.95 | $9.95 | 4,032,000 |
| 2022-11-01 | $9.60 | $10.00 | $9.52 | $9.92 | $9.92 | 5,368,800 |
| 2022-10-31 | $9.58 | $9.72 | $9.45 | $9.62 | $9.62 | 2,679,400 |
| 2022-10-28 | $10.08 | $10.21 | $9.50 | $9.76 | $9.76 | 2,866,960 |
| 2022-10-27 | $10.14 | $10.40 | $10.03 | $10.15 | $10.15 | 2,271,500 |
| 2022-10-26 | $10.00 | $10.27 | $9.90 | $10.08 | $10.08 | 2,533,360 |
| 2022-10-25 | $9.88 | $9.95 | $9.71 | $9.86 | $9.86 | 1,165,500 |
| 2022-10-24 | $10.06 | $10.10 | $9.86 | $9.86 | $9.86 | 2,037,900 |
| 2022-10-21 | $10.02 | $10.17 | $9.89 | $10.06 | $10.06 | 2,218,800 |
| 2022-10-20 | $9.89 | $10.13 | $9.76 | $10.01 | $10.01 | 2,053,700 |
| 2022-10-19 | $10.09 | $10.10 | $9.89 | $9.92 | $9.92 | 2,375,610 |
| 2022-10-18 | $10.22 | $10.25 | $10.04 | $10.09 | $10.09 | 2,346,980 |
| 2022-10-17 | $10.06 | $10.18 | $10.04 | $10.15 | $10.15 | 1,702,860 |
| 2022-10-14 | $9.96 | $10.21 | $9.90 | $10.08 | $10.08 | 1,894,070 |
| 2022-10-13 | $9.72 | $10.05 | $9.64 | $9.87 | $9.87 | 2,152,920 |
| 2022-10-12 | $9.48 | $9.72 | $9.39 | $9.72 | $9.72 | 1,911,950 |
| 2022-10-11 | $9.75 | $9.82 | $9.49 | $9.56 | $9.56 | 2,409,790 |
| 2022-10-10 | $10.05 | $10.10 | $9.68 | $9.73 | $9.73 | 3,520,020 |
| 2022-09-30 | $10.25 | $10.30 | $9.99 | $10.05 | $10.05 | 2,971,230 |
| 2022-09-29 | $10.14 | $10.38 | $10.10 | $10.30 | $10.30 | 5,184,530 |
| 2022-09-28 | $10.42 | $10.48 | $9.98 | $10.02 | $10.02 | 2,977,600 |
| 2022-09-27 | $9.97 | $10.48 | $9.97 | $10.46 | $10.46 | 3,453,960 |
| 2022-09-26 | $10.00 | $10.30 | $9.89 | $9.99 | $9.99 | 3,059,550 |
| 2022-09-23 | $10.42 | $10.44 | $10.09 | $10.09 | $10.09 | 3,911,800 |
| 2022-09-22 | $10.77 | $10.89 | $10.39 | $10.42 | $10.42 | 6,220,900 |
| 2022-09-21 | $10.77 | $11.04 | $10.46 | $10.95 | $10.95 | 7,811,910 |
| 2022-09-20 | $11.60 | $11.78 | $10.91 | $10.99 | $10.99 | 10,538,890 |
| 2022-09-19 | $11.14 | $11.15 | $10.81 | $10.97 | $10.97 | 4,677,050 |
| 2022-09-16 | $11.15 | $11.61 | $11.12 | $11.14 | $11.14 | 5,478,230 |
| 2022-09-15 | $11.59 | $11.60 | $11.02 | $11.23 | $11.23 | 3,699,900 |
| 2022-09-14 | $11.48 | $11.67 | $11.31 | $11.51 | $11.51 | 3,048,400 |
| 2022-09-13 | $11.51 | $11.73 | $11.40 | $11.59 | $11.59 | 3,228,210 |
| 2022-09-12 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 0 |
| 2022-09-09 | $11.55 | $11.62 | $11.32 | $11.51 | $11.51 | 2,933,470 |
| 2022-09-08 | $11.90 | $11.91 | $11.48 | $11.49 | $11.49 | 5,542,460 |
| 2022-09-07 | $11.80 | $12.00 | $11.55 | $11.91 | $11.91 | 7,681,380 |
| 2022-09-06 | $11.83 | $12.06 | $11.62 | $11.78 | $11.78 | 7,724,820 |
| 2022-09-05 | $12.14 | $12.19 | $11.45 | $11.79 | $11.79 | 14,598,990 |
| 2022-09-02 | $11.71 | $12.29 | $11.62 | $11.96 | $11.96 | 26,149,550 |
| 2022-09-01 | $10.89 | $11.42 | $10.89 | $11.17 | $11.17 | 6,098,580 |
| 2022-08-31 | $11.14 | $11.14 | $10.69 | $10.92 | $10.92 | 6,403,070 |
| 2022-08-30 | $11.54 | $11.54 | $11.01 | $11.14 | $11.14 | 8,043,880 |
| 2022-08-29 | $11.44 | $11.73 | $11.21 | $11.72 | $11.72 | 5,876,530 |
| 2022-08-26 | $11.17 | $11.68 | $11.16 | $11.55 | $11.55 | 6,031,930 |
| 2022-08-25 | $11.20 | $11.31 | $11.11 | $11.24 | $11.24 | 3,345,800 |
| 2022-08-24 | $11.61 | $11.72 | $11.25 | $11.31 | $11.31 | 5,131,940 |
| 2022-08-23 | $11.35 | $11.76 | $11.27 | $11.61 | $11.61 | 8,681,570 |
| 2022-08-22 | $10.97 | $11.50 | $10.97 | $11.44 | $11.44 | 9,076,140 |
| 2022-08-19 | $11.20 | $11.32 | $11.00 | $11.02 | $11.02 | 6,056,200 |
| 2022-08-18 | $11.29 | $11.30 | $11.03 | $11.15 | $11.15 | 4,060,300 |
| 2022-08-17 | $11.36 | $11.45 | $11.15 | $11.26 | $11.26 | 5,552,110 |
| 2022-08-16 | $11.48 | $11.50 | $11.26 | $11.39 | $11.39 | 5,025,370 |
| 2022-08-15 | $11.66 | $11.71 | $11.25 | $11.42 | $11.42 | 8,983,010 |
| 2022-08-12 | $11.88 | $12.18 | $11.65 | $11.68 | $11.68 | 9,026,390 |
| 2022-08-11 | $11.62 | $12.12 | $11.44 | $11.96 | $11.96 | 17,720,980 |
| 2022-08-10 | $11.85 | $12.27 | $11.29 | $11.59 | $11.59 | 28,909,180 |
| 2022-08-09 | $10.91 | $11.87 | $10.73 | $11.87 | $11.87 | 30,167,410 |
| 2022-08-08 | $10.50 | $10.98 | $10.38 | $10.79 | $10.79 | 8,501,980 |
| 2022-08-05 | $10.36 | $10.46 | $10.23 | $10.46 | $10.46 | 3,154,000 |
| 2022-08-04 | $10.16 | $10.30 | $10.11 | $10.30 | $10.30 | 2,644,500 |
| 2022-08-03 | $10.22 | $10.31 | $10.07 | $10.11 | $10.11 | 2,779,250 |
| 2022-08-02 | $10.36 | $10.36 | $9.95 | $10.17 | $10.17 | 5,706,070 |
| 2022-08-01 | $10.22 | $10.40 | $10.10 | $10.37 | $10.37 | 2,812,800 |
| 2022-07-29 | $10.18 | $10.42 | $10.18 | $10.22 | $10.22 | 4,591,650 |
| 2022-07-28 | $10.35 | $10.37 | $10.21 | $10.23 | $10.23 | 2,935,940 |
| 2022-07-27 | $10.28 | $10.35 | $10.22 | $10.26 | $10.26 | 1,778,570 |
| 2022-07-26 | $10.24 | $10.33 | $10.12 | $10.31 | $10.31 | 2,276,020 |
| 2022-07-25 | $10.25 | $10.28 | $10.12 | $10.14 | $10.14 | 1,863,600 |
| 2022-07-22 | $10.18 | $10.30 | $10.07 | $10.21 | $10.21 | 2,080,500 |
| 2022-07-21 | $10.28 | $10.42 | $10.20 | $10.21 | $10.21 | 2,325,400 |
| 2022-07-20 | $10.25 | $10.39 | $10.18 | $10.33 | $10.33 | 2,821,300 |
| 2022-07-19 | $10.08 | $10.26 | $10.02 | $10.26 | $10.26 | 2,879,350 |
| 2022-07-18 | $9.83 | $10.05 | $9.83 | $10.04 | $10.04 | 2,491,290 |
| 2022-07-15 | $9.96 | $10.03 | $9.83 | $9.83 | $9.83 | 3,445,900 |
| 2022-07-14 | $10.00 | $10.11 | $9.94 | $9.97 | $9.97 | 2,449,900 |
| 2022-07-13 | $10.00 | $10.06 | $9.87 | $10.01 | $10.01 | 2,194,930 |
| 2022-07-12 | $10.09 | $10.09 | $9.90 | $9.93 | $9.93 | 3,403,000 |
| 2022-07-11 | $10.22 | $10.22 | $9.96 | $10.08 | $10.08 | 3,524,200 |
| 2022-07-08 | $10.23 | $10.34 | $10.21 | $10.24 | $10.24 | 2,971,500 |
| 2022-07-07 | $10.28 | $10.35 | $10.17 | $10.20 | $10.20 | 3,339,600 |
| 2022-07-06 | $10.54 | $10.56 | $10.20 | $10.28 | $10.28 | 4,064,490 |
| 2022-07-05 | $10.76 | $10.79 | $10.43 | $10.54 | $10.54 | 6,110,400 |
| 2022-07-04 | $10.80 | $10.95 | $10.64 | $10.73 | $10.73 | 6,600,900 |
| 2022-07-01 | $10.59 | $11.06 | $10.59 | $10.94 | $10.94 | 9,795,290 |
| 2022-06-30 | $10.34 | $10.69 | $10.33 | $10.58 | $10.58 | 5,708,940 |
| 2022-06-29 | $10.51 | $10.55 | $10.29 | $10.29 | $10.29 | 4,014,530 |
| 2022-06-28 | $10.37 | $10.61 | $10.28 | $10.54 | $10.54 | 5,231,250 |
| 2022-06-27 | $10.27 | $10.58 | $10.27 | $10.32 | $10.32 | 6,160,290 |
| 2022-06-24 | $10.03 | $10.22 | $9.99 | $10.17 | $10.17 | 4,575,820 |
| 2022-06-23 | $10.00 | $10.07 | $9.87 | $10.03 | $10.03 | 4,965,140 |
| 2022-06-22 | $10.53 | $10.64 | $9.99 | $10.00 | $10.00 | 7,383,030 |
| 2022-06-21 | $10.28 | $10.42 | $9.99 | $10.15 | $10.15 | 4,041,700 |
| 2022-06-20 | $10.07 | $10.31 | $10.01 | $10.26 | $10.26 | 5,088,900 |
| 2022-06-17 | $10.02 | $10.14 | $9.93 | $9.99 | $9.99 | 4,440,300 |
| 2022-06-16 | $10.00 | $10.23 | $9.92 | $9.99 | $9.99 | 5,375,300 |
| 2022-06-15 | $10.12 | $10.26 | $10.10 | $10.12 | $9.97 | 3,949,800 |
| 2022-06-14 | $10.10 | $10.16 | $9.85 | $10.13 | $9.98 | 3,810,840 |
| 2022-06-13 | $9.99 | $10.28 | $9.92 | $10.17 | $10.02 | 4,741,200 |
| 2022-06-10 | $9.83 | $10.05 | $9.80 | $9.99 | $9.84 | 3,038,500 |
| 2022-06-09 | $10.08 | $10.15 | $9.84 | $9.91 | $9.76 | 3,756,800 |
| 2022-06-08 | $10.18 | $10.23 | $9.85 | $10.12 | $9.97 | 4,793,120 |
| 2022-06-07 | $10.18 | $10.42 | $10.05 | $10.23 | $10.08 | 3,547,890 |
| 2022-06-06 | $10.08 | $10.32 | $10.00 | $10.27 | $10.12 | 4,845,800 |
| 2022-06-02 | $9.81 | $10.08 | $9.70 | $10.06 | $9.91 | 5,166,990 |
| 2022-06-01 | $9.85 | $9.98 | $9.79 | $9.82 | $9.67 | 4,599,400 |
| 2022-05-31 | $9.65 | $9.96 | $9.57 | $9.94 | $9.79 | 5,642,040 |
| 2022-05-30 | $9.58 | $9.69 | $9.50 | $9.63 | $9.49 | 3,408,200 |
| 2022-05-27 | $9.45 | $9.61 | $9.37 | $9.52 | $9.38 | 3,785,900 |
| 2022-05-26 | $9.45 | $9.54 | $9.28 | $9.43 | $9.29 | 3,760,090 |
| 2022-05-25 | $9.29 | $9.51 | $9.26 | $9.48 | $9.34 | 4,782,910 |
| 2022-05-24 | $9.82 | $9.83 | $9.26 | $9.30 | $9.16 | 5,116,690 |
| 2022-05-23 | $9.79 | $9.88 | $9.71 | $9.80 | $9.66 | 4,393,290 |
| 2022-05-20 | $9.44 | $10.03 | $9.40 | $9.88 | $9.73 | 9,176,630 |
| 2022-05-19 | $9.24 | $9.42 | $9.21 | $9.40 | $9.26 | 2,517,600 |
| 2022-05-18 | $9.31 | $9.46 | $9.31 | $9.38 | $9.24 | 2,786,600 |
| 2022-05-17 | $9.28 | $9.35 | $9.20 | $9.35 | $9.21 | 2,720,180 |
| 2022-05-16 | $9.38 | $9.50 | $9.26 | $9.33 | $9.19 | 3,182,790 |
| 2022-05-13 | $9.28 | $9.40 | $9.18 | $9.30 | $9.16 | 3,610,430 |
| 2022-05-12 | $9.22 | $9.37 | $9.12 | $9.26 | $9.12 | 4,468,790 |
| 2022-05-11 | $9.15 | $9.64 | $9.15 | $9.30 | $9.16 | 7,248,520 |
| 2022-05-10 | $8.98 | $9.20 | $8.93 | $9.12 | $8.99 | 3,534,440 |
| 2022-05-09 | $8.97 | $9.16 | $8.90 | $9.07 | $8.94 | 4,810,190 |
| 2022-05-06 | $9.00 | $9.12 | $8.90 | $8.99 | $8.86 | 3,738,200 |
| 2022-05-05 | $9.48 | $9.66 | $9.20 | $9.23 | $9.09 | 9,653,300 |
| 2022-05-04 | $9.51 | $9.51 | $9.51 | $9.51 | $9.37 | 0 |
| 2022-05-03 | $9.51 | $9.51 | $9.51 | $9.51 | $9.37 | 0 |
| 2022-04-29 | $8.99 | $9.62 | $8.90 | $9.51 | $9.37 | 5,546,900 |
| 2022-04-28 | $9.25 | $9.25 | $8.75 | $8.82 | $8.69 | 3,327,200 |
| 2022-04-27 | $8.99 | $9.29 | $8.67 | $9.25 | $9.11 | 4,940,500 |
| 2022-04-26 | $9.46 | $9.75 | $9.00 | $9.08 | $8.95 | 3,300,000 |
| 2022-04-25 | $10.22 | $10.23 | $9.25 | $9.46 | $9.32 | 4,376,000 |
| 2022-04-22 | $10.67 | $10.70 | $10.20 | $10.22 | $10.07 | 4,688,550 |
| 2022-04-21 | $11.13 | $11.28 | $10.67 | $10.73 | $10.57 | 5,249,700 |
| 2022-04-20 | $10.91 | $11.44 | $10.86 | $11.16 | $10.99 | 6,019,400 |
| 2022-04-19 | $10.69 | $11.23 | $10.60 | $11.00 | $10.84 | 4,791,100 |
| 2022-04-18 | $10.65 | $10.66 | $10.47 | $10.60 | $10.44 | 2,440,800 |
| 2022-04-15 | $10.81 | $10.81 | $10.38 | $10.45 | $10.30 | 3,230,960 |
| 2022-04-14 | $10.60 | $10.87 | $10.44 | $10.83 | $10.67 | 3,793,980 |
| 2022-04-13 | $10.75 | $10.99 | $10.45 | $10.45 | $10.30 | 3,166,700 |
| 2022-04-12 | $10.43 | $10.65 | $10.21 | $10.60 | $10.44 | 1,944,620 |
| 2022-04-11 | $10.71 | $10.79 | $10.30 | $10.38 | $10.23 | 2,380,780 |
| 2022-04-08 | $10.94 | $10.99 | $10.67 | $10.73 | $10.57 | 2,729,870 |
| 2022-04-07 | $11.34 | $11.34 | $10.90 | $10.94 | $10.78 | 2,824,220 |
| 2022-04-06 | $11.15 | $11.35 | $11.05 | $11.31 | $11.14 | 2,214,790 |
| 2022-04-05 | $11.18 | $11.18 | $11.18 | $11.18 | $11.01 | 0 |
| 2022-04-04 | $11.18 | $11.18 | $11.18 | $11.18 | $11.01 | 0 |
| 2022-04-01 | $11.10 | $11.21 | $10.96 | $11.18 | $11.01 | 3,202,730 |
| 2022-03-31 | $11.05 | $11.25 | $10.98 | $11.15 | $10.99 | 2,261,590 |
| 2022-03-30 | $10.90 | $11.10 | $10.78 | $11.05 | $10.89 | 2,062,350 |
| 2022-03-29 | $10.88 | $11.01 | $10.82 | $10.87 | $10.71 | 1,593,920 |
| 2022-03-28 | $10.81 | $11.05 | $10.63 | $10.88 | $10.72 | 2,174,690 |
| 2022-03-25 | $10.92 | $11.15 | $10.87 | $10.89 | $10.73 | 2,302,450 |
| 2022-03-24 | $11.01 | $11.06 | $10.88 | $10.90 | $10.74 | 2,333,900 |
| 2022-03-23 | $11.08 | $11.26 | $11.02 | $11.13 | $10.97 | 3,624,830 |
| 2022-03-22 | $11.02 | $11.88 | $11.02 | $11.27 | $11.10 | 8,550,300 |
| 2022-03-21 | $10.87 | $10.94 | $10.75 | $10.93 | $10.77 | 2,243,890 |
| 2022-03-18 | $10.74 | $10.95 | $10.74 | $10.85 | $10.69 | 2,650,760 |
| 2022-03-17 | $10.53 | $11.20 | $10.51 | $10.83 | $10.67 | 6,042,800 |
| 2022-03-16 | $10.40 | $10.56 | $9.98 | $10.47 | $10.32 | 4,865,900 |
| 2022-03-15 | $10.91 | $10.91 | $10.23 | $10.28 | $10.13 | 3,661,690 |
| 2022-03-14 | $11.20 | $11.32 | $10.91 | $10.91 | $10.75 | 3,627,200 |
| 2022-03-11 | $11.06 | $11.34 | $10.91 | $11.30 | $11.13 | 2,534,300 |
| 2022-03-10 | $11.20 | $11.35 | $11.12 | $11.17 | $11.00 | 2,675,100 |
| 2022-03-09 | $11.23 | $11.30 | $10.52 | $10.96 | $10.80 | 4,159,200 |
| 2022-03-08 | $11.61 | $11.81 | $11.12 | $11.14 | $10.98 | 4,179,800 |
| 2022-03-07 | $11.89 | $11.90 | $11.61 | $11.62 | $11.45 | 2,745,200 |
| 2022-03-04 | $11.98 | $12.05 | $11.86 | $11.88 | $11.70 | 2,278,600 |
| 2022-03-03 | $12.25 | $12.29 | $12.02 | $12.02 | $11.84 | 2,627,800 |
| 2022-03-02 | $12.20 | $12.29 | $12.12 | $12.20 | $12.02 | 2,477,000 |
| 2022-03-01 | $12.09 | $12.24 | $12.05 | $12.22 | $12.04 | 2,755,400 |
| 2022-02-28 | $12.00 | $12.12 | $11.86 | $12.06 | $11.88 | 3,685,810 |
| 2022-02-25 | $12.20 | $12.37 | $12.13 | $12.14 | $11.96 | 2,355,810 |
| 2022-02-24 | $12.45 | $12.58 | $12.01 | $12.08 | $11.90 | 4,538,700 |
| 2022-02-23 | $12.39 | $12.53 | $12.20 | $12.46 | $12.28 | 3,306,430 |
| 2022-02-22 | $12.61 | $12.65 | $12.30 | $12.36 | $12.18 | 3,057,700 |
| 2022-02-21 | $12.45 | $12.72 | $12.35 | $12.70 | $12.51 | 2,731,400 |
| 2022-02-18 | $12.35 | $12.47 | $12.09 | $12.45 | $12.27 | 2,057,360 |
| 2022-02-17 | $12.51 | $12.64 | $12.31 | $12.38 | $12.20 | 3,046,760 |
| 2022-02-16 | $12.42 | $12.62 | $12.40 | $12.57 | $12.38 | 2,094,770 |
| 2022-02-15 | $12.54 | $12.54 | $12.27 | $12.42 | $12.24 | 2,365,440 |
| 2022-02-14 | $12.45 | $12.65 | $12.31 | $12.48 | $12.30 | 2,145,400 |
| 2022-02-11 | $12.90 | $12.90 | $12.40 | $12.49 | $12.31 | 4,070,910 |
| 2022-02-10 | $12.92 | $12.97 | $12.74 | $12.95 | $12.76 | 2,374,060 |
| 2022-02-09 | $12.58 | $13.03 | $12.43 | $12.92 | $12.73 | 4,447,630 |
| 2022-02-08 | $12.66 | $12.75 | $12.28 | $12.55 | $12.36 | 4,210,360 |
| 2022-02-07 | $12.81 | $12.89 | $12.50 | $12.66 | $12.47 | 3,704,720 |
| 2022-02-04 | $12.74 | $12.74 | $12.74 | $12.74 | $12.55 | 0 |
| 2022-02-03 | $12.74 | $12.74 | $12.74 | $12.74 | $12.55 | 0 |
| 2022-02-02 | $12.74 | $12.74 | $12.74 | $12.74 | $12.55 | 0 |
| 2022-02-01 | $12.74 | $12.74 | $12.74 | $12.74 | $12.55 | 0 |
| 2022-01-28 | $12.60 | $12.88 | $11.88 | $12.74 | $12.55 | 7,599,150 |
| 2022-01-27 | $12.63 | $13.17 | $12.51 | $12.52 | $12.33 | 6,434,660 |
| 2022-01-26 | $13.20 | $13.50 | $12.50 | $12.61 | $12.42 | 12,477,890 |
| 2022-01-25 | $14.80 | $14.97 | $13.66 | $13.66 | $13.46 | 18,234,800 |
| 2022-01-24 | $13.88 | $15.40 | $13.73 | $15.18 | $14.96 | 23,965,260 |
| 2022-01-21 | $14.30 | $14.67 | $14.00 | $14.00 | $13.79 | 5,443,900 |
| 2022-01-20 | $14.80 | $14.83 | $14.30 | $14.34 | $14.13 | 7,778,700 |
| 2022-01-19 | $14.05 | $14.87 | $13.93 | $14.81 | $14.59 | 13,430,340 |
| 2022-01-18 | $13.93 | $14.18 | $13.62 | $14.15 | $13.94 | 5,080,570 |
| 2022-01-17 | $13.82 | $14.05 | $13.81 | $14.00 | $13.79 | 3,101,880 |
| 2022-01-14 | $14.30 | $14.48 | $13.89 | $13.92 | $13.71 | 4,425,300 |
| 2022-01-13 | $14.33 | $14.47 | $14.22 | $14.27 | $14.06 | 4,251,610 |
| 2022-01-12 | $13.93 | $14.36 | $13.93 | $14.34 | $14.13 | 5,721,850 |
| 2022-01-11 | $13.98 | $14.22 | $13.91 | $13.93 | $13.72 | 3,132,470 |
| 2022-01-10 | $13.88 | $14.02 | $13.53 | $13.98 | $13.77 | 3,412,300 |
| 2022-01-07 | $14.20 | $14.37 | $13.85 | $13.86 | $13.65 | 5,127,000 |
| 2022-01-06 | $14.21 | $14.42 | $14.06 | $14.30 | $14.09 | 3,569,670 |
| 2022-01-05 | $14.50 | $14.60 | $14.03 | $14.16 | $13.95 | 5,689,440 |
| 2022-01-04 | $14.29 | $14.57 | $13.95 | $14.57 | $14.35 | 6,671,570 |
| 2022-01-03 | $14.22 | $14.22 | $14.22 | $14.22 | $14.01 | 0 |
| 2021-12-31 | $14.40 | $14.55 | $14.17 | $14.22 | $14.01 | 3,927,280 |
| 2021-12-30 | $14.27 | $14.76 | $14.00 | $14.40 | $14.19 | 6,028,340 |
| 2021-12-29 | $14.09 | $14.27 | $13.93 | $14.17 | $13.96 | 6,312,720 |
| 2021-12-28 | $13.81 | $14.27 | $13.81 | $14.03 | $13.82 | 6,187,670 |
| 2021-12-27 | $14.80 | $14.80 | $13.78 | $13.97 | $13.76 | 9,305,640 |
| 2021-12-24 | $14.62 | $15.05 | $14.60 | $14.80 | $14.58 | 5,491,200 |
| 2021-12-23 | $14.94 | $14.98 | $14.72 | $14.76 | $14.54 | 6,175,070 |
| 2021-12-22 | $14.69 | $15.10 | $14.50 | $14.99 | $14.77 | 7,284,200 |
| 2021-12-21 | $15.10 | $15.18 | $14.64 | $14.76 | $14.54 | 10,683,970 |
| 2021-12-20 | $15.71 | $15.72 | $15.05 | $15.18 | $14.96 | 10,438,000 |
| 2021-12-17 | $15.71 | $16.01 | $15.35 | $15.84 | $15.61 | 11,969,040 |
| 2021-12-16 | $15.78 | $16.08 | $15.39 | $15.67 | $15.44 | 12,936,130 |
| 2021-12-15 | $16.50 | $16.50 | $15.55 | $15.56 | $15.33 | 29,388,560 |
| 2021-12-14 | $15.18 | $16.50 | $15.15 | $16.50 | $16.26 | 30,298,370 |
| 2021-12-13 | $15.33 | $15.37 | $14.90 | $15.00 | $14.78 | 6,887,640 |
| 2021-12-07 | $14.72 | $15.15 | $14.60 | $14.96 | $14.74 | 10,588,070 |
| 2021-12-06 | $15.16 | $15.18 | $14.68 | $14.72 | $14.50 | 9,988,900 |
| 2021-12-03 | $15.35 | $15.35 | $15.35 | $15.35 | $15.12 | 13,077,690 |
| 2021-12-02 | $15.62 | $15.62 | $15.62 | $15.62 | $15.39 | 24,430,940 |
| 2021-12-01 | $14.69 | $16.26 | $14.69 | $16.26 | $16.02 | 21,390,520 |
| 2021-11-30 | $14.81 | $14.98 | $14.63 | $14.78 | $14.56 | 9,527,680 |
| 2021-11-29 | $14.65 | $15.55 | $14.65 | $15.03 | $14.81 | 16,150,030 |
| 2021-11-26 | $14.73 | $15.08 | $14.65 | $14.75 | $14.53 | 8,521,050 |
| 2021-11-25 | $15.22 | $15.49 | $14.80 | $14.88 | $14.66 | 14,549,130 |
| 2021-11-24 | $15.68 | $15.78 | $14.95 | $15.21 | $14.99 | 21,684,760 |
| 2021-11-23 | $13.99 | $15.40 | $13.96 | $15.40 | $15.17 | 21,389,120 |
| 2021-11-22 | $13.80 | $14.04 | $13.72 | $14.00 | $13.79 | 4,778,180 |
| 2021-11-19 | $13.99 | $14.10 | $13.69 | $13.80 | $13.60 | 6,210,760 |
| 2021-11-18 | $14.26 | $14.28 | $13.95 | $13.97 | $13.76 | 5,267,330 |
| 2021-11-17 | $14.20 | $14.46 | $13.95 | $14.28 | $14.07 | 7,549,900 |
| 2021-11-16 | $14.48 | $14.83 | $14.00 | $14.20 | $13.99 | 10,776,730 |
| 2021-11-15 | $13.87 | $14.92 | $13.70 | $14.78 | $14.56 | 24,598,100 |
| 2021-11-12 | $12.91 | $14.27 | $12.91 | $14.03 | $13.82 | 26,519,940 |
| 2021-11-11 | $12.89 | $13.46 | $12.88 | $12.97 | $12.78 | 8,416,300 |
| 2021-11-10 | $12.91 | $13.04 | $12.64 | $12.96 | $12.77 | 4,699,400 |
| 2021-11-09 | $12.98 | $13.07 | $12.91 | $12.98 | $12.79 | 4,452,000 |
| 2021-11-08 | $12.92 | $13.28 | $12.82 | $12.98 | $12.79 | 4,405,300 |
| 2021-11-05 | $13.25 | $13.25 | $13.25 | $13.25 | $13.05 | 5,656,600 |
| 2021-11-04 | $12.88 | $13.33 | $12.84 | $13.25 | $13.05 | 7,654,800 |
| 2021-11-03 | $12.75 | $12.93 | $12.62 | $12.81 | $12.62 | 4,606,300 |
| 2021-11-02 | $12.83 | $13.03 | $12.60 | $12.67 | $12.48 | 5,592,830 |
| 2021-11-01 | $12.40 | $13.17 | $12.40 | $12.79 | $12.60 | 8,372,800 |
| 2021-10-29 | $12.13 | $12.56 | $12.08 | $12.39 | $12.21 | 3,951,050 |
| 2021-10-28 | $12.30 | $12.52 | $12.13 | $12.19 | $12.01 | 4,542,300 |
| 2021-10-27 | $12.96 | $12.96 | $12.15 | $12.49 | $12.31 | 8,457,900 |
| 2021-10-26 | $12.90 | $13.09 | $12.77 | $13.01 | $12.82 | 4,660,730 |
| 2021-10-25 | $12.87 | $13.12 | $12.68 | $12.95 | $12.76 | 5,403,200 |
| 2021-10-22 | $13.14 | $13.27 | $12.89 | $13.00 | $12.81 | 6,624,750 |
| 2021-10-21 | $13.41 | $13.55 | $12.93 | $12.99 | $12.80 | 9,477,290 |
| 2021-10-20 | $13.73 | $13.74 | $13.40 | $13.47 | $13.27 | 6,764,190 |
| 2021-10-19 | $13.64 | $13.87 | $13.44 | $13.72 | $13.52 | 7,692,580 |
| 2021-10-18 | $14.91 | $15.10 | $13.53 | $13.76 | $13.56 | 18,906,880 |
| 2021-10-15 | $15.50 | $15.81 | $14.96 | $15.03 | $14.81 | 13,315,650 |
| 2021-10-14 | $15.68 | $16.07 | $15.35 | $15.51 | $15.28 | 14,680,300 |
| 2021-10-13 | $14.90 | $15.96 | $14.52 | $15.80 | $15.57 | 19,502,140 |
| 2021-10-12 | $15.37 | $15.39 | $14.39 | $14.82 | $14.60 | 12,154,400 |
| 2021-10-11 | $14.75 | $15.67 | $14.72 | $15.32 | $15.09 | 15,675,120 |
| 2021-10-08 | $14.35 | $15.08 | $14.30 | $14.76 | $14.54 | 9,169,320 |
| 2021-10-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.14 | 0 |
| 2021-10-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.14 | 0 |
| 2021-09-30 | $14.46 | $14.62 | $14.30 | $14.35 | $14.14 | 7,347,700 |
| 2021-09-29 | $14.80 | $14.86 | $14.09 | $14.33 | $14.12 | 12,796,980 |
| 2021-09-28 | $15.65 | $15.65 | $14.81 | $15.05 | $14.83 | 19,567,550 |
| 2021-09-27 | $14.93 | $15.87 | $14.53 | $15.79 | $15.56 | 27,131,350 |
| 2021-09-24 | $14.72 | $15.20 | $14.33 | $14.93 | $14.71 | 14,267,240 |
| 2021-09-23 | $13.88 | $15.24 | $13.87 | $14.72 | $14.50 | 14,849,540 |
| 2021-09-22 | $13.87 | $14.01 | $13.76 | $13.85 | $13.65 | 4,349,240 |
| 2021-09-21 | $14.02 | $14.02 | $14.02 | $14.02 | $13.81 | 0 |
| 2021-09-20 | $14.02 | $14.02 | $14.02 | $14.02 | $13.81 | 0 |
| 2021-09-17 | $13.94 | $14.28 | $13.68 | $14.02 | $13.81 | 5,613,830 |
| 2021-09-16 | $13.98 | $14.87 | $13.98 | $14.03 | $13.82 | 8,480,200 |
| 2021-09-15 | $14.16 | $14.16 | $13.73 | $14.03 | $13.82 | 5,442,640 |
| 2021-09-14 | $13.93 | $14.48 | $13.90 | $14.16 | $13.95 | 6,485,140 |
| 2021-09-13 | $14.13 | $14.13 | $13.76 | $13.97 | $13.76 | 5,047,460 |
| 2021-09-10 | $14.10 | $14.32 | $13.86 | $14.16 | $13.95 | 8,861,990 |
| 2021-09-09 | $14.50 | $14.57 | $14.04 | $14.17 | $13.96 | 6,057,220 |
| 2021-09-08 | $14.62 | $14.62 | $14.30 | $14.49 | $14.28 | 5,513,130 |
| 2021-09-07 | $13.73 | $14.97 | $13.51 | $14.61 | $14.39 | 14,340,550 |
| 2021-09-06 | $13.74 | $13.92 | $13.42 | $13.81 | $13.61 | 7,397,240 |
| 2021-09-03 | $13.70 | $13.93 | $13.60 | $13.67 | $13.47 | 4,620,000 |
| 2021-09-02 | $13.72 | $13.86 | $13.45 | $13.80 | $13.60 | 6,309,460 |
| 2021-09-01 | $13.55 | $14.37 | $13.36 | $13.73 | $13.53 | 15,661,750 |
| 2021-08-31 | $14.75 | $14.75 | $13.30 | $13.30 | $13.10 | 17,404,280 |
| 2021-08-30 | $14.41 | $15.15 | $14.34 | $14.78 | $14.56 | 6,839,100 |
| 2021-08-27 | $14.69 | $14.89 | $14.13 | $14.26 | $14.05 | 5,529,900 |
| 2021-08-26 | $15.18 | $15.40 | $14.73 | $14.76 | $14.54 | 5,290,200 |
| 2021-08-25 | $14.95 | $15.19 | $14.70 | $15.12 | $14.90 | 6,364,100 |
| 2021-08-24 | $14.60 | $14.92 | $14.33 | $14.75 | $14.53 | 5,023,300 |
| 2021-08-23 | $14.21 | $14.71 | $14.21 | $14.62 | $14.40 | 5,867,900 |
| 2021-08-20 | $14.57 | $14.77 | $14.12 | $14.35 | $14.14 | 7,086,970 |
| 2021-08-19 | $14.58 | $14.99 | $14.20 | $14.73 | $14.51 | 5,138,530 |
| 2021-08-18 | $15.00 | $15.17 | $14.43 | $14.54 | $14.32 | 6,333,980 |
| 2021-08-17 | $16.05 | $16.05 | $14.93 | $15.16 | $14.94 | 9,665,330 |
| 2021-08-16 | $15.15 | $16.26 | $15.01 | $16.10 | $15.86 | 11,005,140 |
| 2021-08-13 | $15.33 | $15.33 | $14.80 | $15.09 | $14.87 | 4,460,010 |
| 2021-08-12 | $15.50 | $15.85 | $15.17 | $15.33 | $15.10 | 5,155,380 |
| 2021-08-11 | $16.00 | $16.35 | $15.38 | $15.50 | $15.27 | 7,919,300 |
| 2021-08-10 | $15.41 | $16.28 | $15.13 | $16.03 | $15.79 | 9,070,900 |
| 2021-08-09 | $14.68 | $15.60 | $14.68 | $15.53 | $15.30 | 5,663,620 |
| 2021-08-06 | $14.81 | $15.19 | $14.61 | $14.85 | $14.63 | 4,882,900 |
| 2021-08-05 | $15.64 | $15.65 | $14.75 | $14.81 | $14.59 | 7,849,570 |
| 2021-08-04 | $15.18 | $15.87 | $14.94 | $15.72 | $15.49 | 9,315,300 |
| 2021-08-03 | $15.40 | $15.50 | $15.03 | $15.23 | $15.00 | 5,948,060 |
| 2021-08-02 | $14.75 | $15.55 | $14.40 | $15.48 | $15.25 | 7,458,630 |
| 2021-07-30 | $15.45 | $15.67 | $14.90 | $15.14 | $14.92 | 4,335,120 |
| 2021-07-29 | $14.88 | $15.90 | $14.87 | $15.14 | $14.92 | 9,374,520 |
| 2021-07-28 | $15.08 | $15.09 | $14.26 | $14.87 | $14.65 | 7,897,100 |
| 2021-07-27 | $15.58 | $15.70 | $15.02 | $15.10 | $14.88 | 4,437,630 |
| 2021-07-26 | $15.98 | $16.17 | $15.31 | $15.59 | $15.36 | 5,079,900 |
| 2021-07-23 | $16.58 | $16.65 | $15.81 | $16.03 | $15.79 | 6,605,500 |
| 2021-07-22 | $16.70 | $16.82 | $16.14 | $16.66 | $16.41 | 7,838,400 |
| 2021-07-21 | $16.76 | $17.07 | $16.70 | $16.80 | $16.55 | 7,658,500 |
| 2021-07-20 | $17.21 | $17.28 | $16.30 | $16.75 | $16.50 | 12,656,970 |
| 2021-07-19 | $19.68 | $19.68 | $17.01 | $17.27 | $17.01 | 22,242,080 |
| 2021-07-16 | $16.71 | $18.38 | $16.70 | $18.38 | $18.11 | 9,741,100 |
| 2021-07-15 | $16.97 | $17.78 | $16.62 | $16.71 | $16.46 | 9,311,860 |
| 2021-07-14 | $16.75 | $17.58 | $16.48 | $16.97 | $16.72 | 9,308,100 |
| 2021-07-13 | $16.84 | $17.15 | $16.32 | $16.72 | $16.47 | 9,600,700 |
| 2021-07-12 | $17.46 | $17.55 | $16.35 | $16.77 | $16.52 | 14,828,390 |
| 2021-07-09 | $18.00 | $18.10 | $16.67 | $17.20 | $16.95 | 12,472,330 |
| 2021-07-08 | $18.80 | $19.09 | $17.81 | $17.84 | $17.58 | 6,867,300 |
| 2021-07-07 | $18.30 | $19.02 | $17.92 | $18.66 | $18.38 | 7,781,040 |
| 2021-07-06 | $17.97 | $18.60 | $17.81 | $18.32 | $18.05 | 9,241,800 |
| 2021-07-05 | $18.35 | $18.55 | $17.08 | $17.60 | $17.34 | 11,603,400 |
| 2021-07-02 | $18.54 | $19.30 | $17.81 | $17.98 | $17.71 | 7,132,400 |
| 2021-07-01 | $18.88 | $19.47 | $18.46 | $18.55 | $18.28 | 4,870,630 |
| 2021-06-30 | $18.59 | $19.30 | $18.50 | $18.67 | $18.39 | 4,772,420 |
| 2021-06-29 | $18.92 | $19.07 | $18.29 | $18.84 | $18.56 | 7,577,800 |
| 2021-06-28 | $18.85 | $19.60 | $18.75 | $18.92 | $18.64 | 7,269,400 |
| 2021-06-25 | $19.30 | $19.39 | $18.45 | $18.75 | $18.47 | 8,241,000 |
| 2021-06-24 | $20.60 | $20.60 | $18.90 | $19.00 | $18.72 | 7,356,200 |
| 2021-06-23 | $20.79 | $20.80 | $19.71 | $20.18 | $19.73 | 9,118,300 |
| 2021-06-22 | $19.43 | $21.38 | $19.20 | $20.97 | $20.50 | 14,438,130 |
| 2021-06-21 | $18.91 | $20.05 | $18.72 | $19.54 | $19.10 | 16,006,220 |
| 2021-06-18 | $19.30 | $19.31 | $18.68 | $18.93 | $18.50 | 9,178,120 |
| 2021-06-17 | $18.66 | $19.88 | $18.63 | $19.10 | $18.67 | 12,569,100 |
| 2021-06-16 | $18.66 | $18.66 | $17.80 | $18.11 | $17.70 | 7,406,300 |
| 2021-06-15 | $19.07 | $19.45 | $18.06 | $18.48 | $18.06 | 12,319,600 |
| 2021-06-14 | $19.19 | $19.19 | $19.19 | $19.19 | $18.76 | 0 |
| 2021-06-11 | $20.23 | $20.83 | $19.13 | $19.19 | $18.76 | 11,538,080 |
| 2021-06-10 | $20.23 | $20.97 | $19.53 | $20.30 | $19.84 | 15,831,770 |
| 2021-06-09 | $22.25 | $23.21 | $20.25 | $20.25 | $19.79 | 17,770,070 |
| 2021-06-08 | $22.50 | $23.22 | $22.01 | $22.50 | $21.99 | 7,749,820 |
| 2021-06-07 | $22.91 | $23.42 | $22.00 | $22.40 | $21.90 | 8,117,920 |
| 2021-06-04 | $23.22 | $23.41 | $22.28 | $22.90 | $22.38 | 8,758,220 |
| 2021-06-03 | $22.95 | $24.28 | $22.31 | $23.51 | $22.98 | 14,321,490 |
| 2021-06-02 | $23.49 | $25.15 | $22.22 | $22.87 | $22.36 | 20,688,000 |
| 2021-06-01 | $21.19 | $23.96 | $20.99 | $23.96 | $23.42 | 20,499,560 |
| 2021-05-31 | $21.90 | $22.22 | $20.50 | $21.78 | $21.29 | 22,029,440 |
| 2021-05-28 | $20.85 | $22.67 | $20.50 | $22.25 | $21.75 | 30,647,950 |
| 2021-05-27 | $20.40 | $20.92 | $19.70 | $20.61 | $20.15 | 17,485,700 |
| 2021-05-26 | $21.99 | $22.00 | $19.54 | $20.00 | $19.55 | 21,926,830 |
| 2021-05-25 | $21.00 | $21.90 | $20.20 | $21.54 | $21.06 | 17,273,530 |
| 2021-05-24 | $20.09 | $21.79 | $19.72 | $21.19 | $20.71 | 19,553,730 |
| 2021-05-21 | $20.34 | $20.59 | $19.40 | $20.15 | $19.70 | 14,641,580 |
| 2021-05-20 | $21.02 | $21.68 | $20.06 | $20.31 | $19.85 | 19,207,720 |
| 2021-05-19 | $20.54 | $21.62 | $20.53 | $20.92 | $20.45 | 25,439,320 |
| 2021-05-18 | $20.06 | $21.96 | $19.66 | $21.74 | $21.25 | 39,839,100 |
| 2021-05-17 | $20.90 | $21.58 | $19.32 | $19.96 | $19.51 | 39,179,790 |
| 2021-05-14 | $19.40 | $19.94 | $19.10 | $19.94 | $19.49 | 19,533,030 |
| 2021-05-13 | $17.56 | $19.19 | $16.59 | $18.13 | $17.72 | 40,837,140 |
| 2021-05-12 | $17.00 | $17.56 | $14.91 | $17.56 | $17.16 | 64,186,290 |
| 2021-05-11 | $15.96 | $15.96 | $15.96 | $15.96 | $15.60 | 2,955,100 |
| 2021-05-10 | $14.51 | $14.51 | $14.51 | $14.51 | $14.18 | 2,621,400 |
| 2021-05-07 | $13.19 | $13.19 | $13.00 | $13.19 | $12.89 | 10,080,290 |
| 2021-05-06 | $11.31 | $11.99 | $11.31 | $11.99 | $11.72 | 13,948,830 |
| 2021-05-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.65 | 0 |
| 2021-05-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.65 | 0 |
| 2021-04-30 | $10.14 | $10.90 | $9.94 | $10.90 | $10.65 | 22,924,860 |
| 2021-04-29 | $9.31 | $9.99 | $9.26 | $9.91 | $9.69 | 7,239,270 |
| 2021-04-28 | $9.22 | $9.49 | $9.22 | $9.36 | $9.15 | 2,894,910 |
| 2021-04-27 | $9.44 | $9.51 | $9.00 | $9.43 | $9.22 | 4,368,820 |
| 2021-04-26 | $9.63 | $10.10 | $9.47 | $9.52 | $9.31 | 7,318,520 |
| 2021-04-23 | $9.46 | $9.46 | $9.23 | $9.28 | $9.07 | 2,683,880 |
| 2021-04-22 | $9.27 | $9.51 | $9.23 | $9.51 | $9.30 | 4,118,040 |
| 2021-04-21 | $9.22 | $9.32 | $9.12 | $9.27 | $9.06 | 2,087,600 |
| 2021-04-20 | $9.20 | $9.31 | $9.20 | $9.22 | $9.01 | 1,584,810 |
| 2021-04-19 | $9.18 | $9.32 | $9.17 | $9.25 | $9.04 | 2,540,250 |
| 2021-04-16 | $8.98 | $9.28 | $8.93 | $9.23 | $9.02 | 3,355,610 |
| 2021-04-15 | $8.88 | $9.01 | $8.88 | $8.96 | $8.76 | 1,218,900 |
| 2021-04-14 | $8.85 | $8.97 | $8.85 | $8.93 | $8.73 | 949,900 |
| 2021-04-13 | $8.95 | $8.95 | $8.84 | $8.86 | $8.66 | 1,147,300 |
| 2021-04-12 | $9.05 | $9.06 | $8.91 | $8.93 | $8.73 | 1,310,100 |
| 2021-04-09 | $9.03 | $9.08 | $8.95 | $9.01 | $8.81 | 1,151,800 |
| 2021-04-08 | $9.17 | $9.18 | $9.03 | $9.03 | $8.83 | 1,242,000 |
| 2021-04-07 | $9.05 | $9.17 | $9.01 | $9.17 | $8.96 | 1,501,210 |
| 2021-04-06 | $9.01 | $9.07 | $8.97 | $9.05 | $8.85 | 1,076,580 |
| 2021-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $8.80 | 0 |
| 2021-04-02 | $8.99 | $9.05 | $8.93 | $9.00 | $8.80 | 851,000 |
| 2021-04-01 | $9.04 | $9.05 | $8.92 | $8.97 | $8.77 | 1,091,100 |
| 2021-03-31 | $8.97 | $9.05 | $8.93 | $9.04 | $8.84 | 1,032,680 |
| 2021-03-30 | $9.18 | $9.18 | $8.98 | $8.99 | $8.79 | 2,039,030 |
| 2021-03-29 | $9.22 | $9.25 | $9.14 | $9.17 | $8.96 | 1,438,300 |
| 2021-03-26 | $9.13 | $9.21 | $9.09 | $9.19 | $8.98 | 1,316,400 |
| 2021-03-25 | $9.07 | $9.18 | $9.03 | $9.12 | $8.91 | 1,400,400 |
| 2021-03-24 | $9.14 | $9.22 | $9.07 | $9.09 | $8.89 | 1,864,600 |
| 2021-03-23 | $9.29 | $9.48 | $9.16 | $9.19 | $8.98 | 2,855,290 |
| 2021-03-22 | $9.22 | $9.37 | $9.17 | $9.35 | $9.14 | 2,480,470 |
| 2021-03-19 | $9.16 | $9.29 | $9.10 | $9.19 | $8.98 | 2,359,400 |
| 2021-03-18 | $9.29 | $9.29 | $9.13 | $9.14 | $8.93 | 1,661,930 |
| 2021-03-17 | $9.20 | $9.25 | $9.15 | $9.24 | $9.03 | 1,528,350 |
| 2021-03-16 | $9.05 | $9.22 | $9.04 | $9.20 | $8.99 | 1,924,950 |
| 2021-03-15 | $9.08 | $9.15 | $9.03 | $9.07 | $8.87 | 1,342,530 |
| 2021-03-12 | $9.09 | $9.14 | $8.96 | $9.14 | $8.93 | 1,435,200 |
| 2021-03-11 | $9.04 | $9.09 | $8.92 | $9.09 | $8.89 | 1,572,510 |
| 2021-03-10 | $8.99 | $9.04 | $8.90 | $8.97 | $8.77 | 1,434,000 |
| 2021-03-09 | $9.18 | $9.26 | $8.88 | $8.96 | $8.76 | 2,706,680 |
| 2021-03-08 | $9.24 | $9.33 | $9.17 | $9.18 | $8.97 | 2,359,420 |
| 2021-03-05 | $9.04 | $9.29 | $9.04 | $9.21 | $9.00 | 2,525,480 |
| 2021-03-04 | $9.09 | $9.25 | $9.03 | $9.06 | $8.86 | 2,114,880 |
| 2021-03-03 | $9.03 | $9.19 | $9.00 | $9.16 | $8.95 | 2,351,300 |
| 2021-03-02 | $9.18 | $9.21 | $8.93 | $9.01 | $8.81 | 1,995,130 |
| 2021-03-01 | $8.89 | $9.14 | $8.87 | $9.14 | $8.93 | 2,001,030 |
| 2021-02-26 | $8.80 | $8.95 | $8.72 | $8.87 | $8.67 | 1,315,320 |
| 2021-02-25 | $8.98 | $9.02 | $8.80 | $8.87 | $8.67 | 1,553,020 |
| 2021-02-24 | $8.98 | $9.07 | $8.85 | $8.95 | $8.75 | 1,952,870 |
| 2021-02-23 | $9.07 | $9.10 | $8.92 | $9.01 | $8.81 | 1,872,000 |
| 2021-02-22 | $9.15 | $9.29 | $9.05 | $9.06 | $8.86 | 3,483,200 |
| 2021-02-19 | $8.96 | $9.14 | $8.92 | $9.12 | $8.91 | 2,685,800 |
| 2021-02-18 | $8.65 | $9.06 | $8.65 | $8.97 | $8.77 | 3,390,600 |
| 2021-02-17 | $8.60 | $8.60 | $8.60 | $8.60 | $8.41 | 0 |
| 2021-02-16 | $8.60 | $8.60 | $8.60 | $8.60 | $8.41 | 0 |
| 2021-02-15 | $8.60 | $8.60 | $8.60 | $8.60 | $8.41 | 0 |
| 2021-02-12 | $8.60 | $8.60 | $8.60 | $8.60 | $8.41 | 0 |
| 2021-02-11 | $8.60 | $8.60 | $8.60 | $8.60 | $8.41 | 0 |
| 2021-02-10 | $8.60 | $8.63 | $8.48 | $8.60 | $8.41 | 1,860,570 |
| 2021-02-09 | $8.28 | $8.60 | $8.27 | $8.60 | $8.41 | 2,400,600 |
| 2021-02-08 | $8.58 | $8.69 | $8.25 | $8.31 | $8.12 | 2,616,700 |
| 2021-02-05 | $8.88 | $8.95 | $8.53 | $8.60 | $8.41 | 3,171,500 |
| 2021-02-04 | $9.00 | $9.15 | $8.78 | $8.91 | $8.71 | 2,999,000 |
| 2021-02-03 | $8.98 | $9.20 | $8.95 | $9.05 | $8.85 | 3,873,930 |
| 2021-02-02 | $8.93 | $8.96 | $8.81 | $8.92 | $8.72 | 1,841,900 |
| 2021-02-01 | $8.72 | $8.93 | $8.71 | $8.93 | $8.73 | 2,215,670 |
| 2021-01-29 | $8.73 | $8.91 | $8.65 | $8.72 | $8.52 | 2,572,600 |
| 2021-01-28 | $8.71 | $8.84 | $8.68 | $8.72 | $8.52 | 2,757,600 |
| 2021-01-27 | $8.80 | $8.95 | $8.75 | $8.85 | $8.65 | 3,655,960 |
| 2021-01-26 | $9.41 | $9.41 | $8.89 | $8.89 | $8.69 | 12,909,380 |
| 2021-01-25 | $9.34 | $10.20 | $9.34 | $9.88 | $9.66 | 14,112,440 |
| 2021-01-22 | $9.19 | $9.49 | $9.08 | $9.27 | $9.06 | 3,334,710 |
| 2021-01-21 | $9.02 | $9.33 | $9.01 | $9.19 | $8.98 | 2,228,430 |
| 2021-01-20 | $9.08 | $9.14 | $8.95 | $9.03 | $8.83 | 1,766,030 |
| 2021-01-19 | $8.95 | $9.25 | $8.91 | $9.13 | $8.92 | 2,395,160 |
| 2021-01-18 | $8.91 | $9.02 | $8.82 | $8.95 | $8.75 | 1,876,500 |
| 2021-01-15 | $8.68 | $8.90 | $8.63 | $8.87 | $8.67 | 2,170,920 |
| 2021-01-14 | $8.59 | $8.73 | $8.52 | $8.67 | $8.47 | 1,847,400 |
| 2021-01-13 | $8.95 | $8.99 | $8.55 | $8.63 | $8.44 | 3,593,400 |
| 2021-01-12 | $8.82 | $9.07 | $8.81 | $8.93 | $8.73 | 2,341,400 |
| 2021-01-11 | $9.24 | $9.24 | $8.79 | $8.85 | $8.65 | 4,145,000 |
| 2021-01-08 | $9.54 | $9.57 | $9.20 | $9.25 | $9.04 | 4,260,920 |
| 2021-01-07 | $9.94 | $9.99 | $9.46 | $9.60 | $9.38 | 4,296,600 |
| 2021-01-06 | $10.22 | $10.28 | $9.88 | $9.94 | $9.72 | 3,281,300 |
| 2021-01-05 | $10.04 | $10.42 | $9.98 | $10.27 | $10.04 | 3,396,980 |
| 2021-01-04 | $9.91 | $10.11 | $9.87 | $10.04 | $9.81 | 2,458,940 |
| 2021-01-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.67 | 0 |
| 2020-12-31 | $9.76 | $9.95 | $9.76 | $9.89 | $9.67 | 1,716,540 |
| 2020-12-30 | $9.68 | $9.88 | $9.66 | $9.81 | $9.59 | 1,481,500 |
| 2020-12-29 | $9.79 | $9.83 | $9.60 | $9.71 | $9.49 | 1,761,200 |
| 2020-12-28 | $9.94 | $9.98 | $9.73 | $9.74 | $9.52 | 2,732,500 |
| 2020-12-25 | $10.06 | $10.06 | $9.72 | $9.97 | $9.75 | 3,414,600 |
| 2020-12-24 | $10.65 | $10.66 | $10.02 | $10.07 | $9.84 | 6,011,800 |
| 2020-12-23 | $10.58 | $10.94 | $10.52 | $10.71 | $10.47 | 3,816,230 |
| 2020-12-22 | $10.90 | $11.01 | $10.56 | $10.64 | $10.40 | 5,198,730 |
| 2020-12-21 | $10.98 | $11.19 | $10.87 | $11.01 | $10.76 | 4,090,590 |
| 2020-12-18 | $11.14 | $11.24 | $11.02 | $11.04 | $10.79 | 4,222,640 |
| 2020-12-17 | $11.08 | $11.28 | $11.01 | $11.28 | $11.03 | 6,570,530 |
| 2020-12-16 | $10.78 | $11.35 | $10.70 | $11.25 | $11.00 | 9,241,390 |
| 2020-12-15 | $10.80 | $10.89 | $10.64 | $10.72 | $10.48 | 3,512,500 |
| 2020-12-14 | $10.33 | $10.96 | $10.26 | $10.89 | $10.64 | 6,393,760 |
| 2020-12-11 | $10.59 | $10.68 | $10.17 | $10.26 | $10.03 | 3,871,620 |
| 2020-12-10 | $10.55 | $10.81 | $10.45 | $10.63 | $10.39 | 3,619,330 |
| 2020-12-09 | $10.72 | $11.02 | $10.60 | $10.63 | $10.39 | 6,579,950 |
| 2020-12-08 | $10.40 | $10.83 | $10.37 | $10.73 | $10.49 | 5,503,970 |
| 2020-12-07 | $10.32 | $10.52 | $10.27 | $10.41 | $10.18 | 3,639,420 |
| 2020-12-04 | $10.23 | $10.42 | $10.12 | $10.38 | $10.15 | 3,757,990 |
| 2020-12-03 | $10.17 | $10.23 | $10.09 | $10.16 | $9.93 | 1,791,400 |
| 2020-12-02 | $10.26 | $10.28 | $10.14 | $10.17 | $9.94 | 1,909,540 |
| 2020-12-01 | $9.95 | $10.26 | $9.95 | $10.24 | $10.01 | 2,163,600 |
| 2020-11-30 | $10.08 | $10.11 | $9.89 | $9.97 | $9.75 | 1,430,500 |
| 2020-11-27 | $10.01 | $10.08 | $9.90 | $10.05 | $9.82 | 1,640,800 |
| 2020-11-26 | $10.06 | $10.17 | $9.94 | $10.01 | $9.78 | 1,742,300 |
| 2020-11-25 | $10.36 | $10.39 | $10.07 | $10.09 | $9.86 | 2,431,700 |
| 2020-11-24 | $10.42 | $10.46 | $10.27 | $10.30 | $10.07 | 2,525,550 |
| 2020-11-23 | $10.26 | $10.48 | $10.23 | $10.44 | $10.20 | 3,821,520 |
| 2020-11-20 | $10.25 | $10.37 | $10.24 | $10.27 | $10.04 | 2,393,200 |
| 2020-11-19 | $10.24 | $10.38 | $10.20 | $10.24 | $10.01 | 2,395,660 |
| 2020-11-18 | $10.29 | $10.43 | $10.19 | $10.28 | $10.05 | 2,212,580 |
| 2020-11-17 | $10.24 | $10.39 | $10.13 | $10.32 | $10.09 | 2,652,150 |
| 2020-11-16 | $10.06 | $10.30 | $10.06 | $10.24 | $10.01 | 2,267,780 |
| 2020-11-13 | $10.12 | $10.14 | $9.94 | $10.07 | $9.84 | 1,885,000 |
| 2020-11-12 | $9.93 | $10.19 | $9.87 | $10.09 | $9.86 | 3,019,040 |
| 2020-11-11 | $10.01 | $10.11 | $9.88 | $9.92 | $9.70 | 1,751,080 |
| 2020-11-10 | $9.96 | $10.13 | $9.86 | $10.04 | $9.81 | 2,356,000 |
| 2020-11-09 | $9.79 | $9.99 | $9.77 | $9.94 | $9.72 | 2,324,670 |
| 2020-11-06 | $9.84 | $9.93 | $9.66 | $9.77 | $9.55 | 1,470,570 |
| 2020-11-05 | $9.78 | $9.88 | $9.71 | $9.84 | $9.62 | 1,453,450 |
| 2020-11-04 | $9.73 | $9.79 | $9.66 | $9.72 | $9.50 | 1,494,680 |
| 2020-11-03 | $9.58 | $9.73 | $9.55 | $9.70 | $9.48 | 2,430,280 |
| 2020-11-02 | $10.05 | $10.14 | $9.51 | $9.58 | $9.36 | 5,312,770 |
| 2020-10-30 | $10.42 | $10.50 | $10.06 | $10.15 | $9.92 | 2,831,070 |
| 2020-10-29 | $10.35 | $10.51 | $10.30 | $10.46 | $10.22 | 2,111,700 |
| 2020-10-28 | $10.37 | $10.48 | $10.26 | $10.42 | $10.19 | 1,365,250 |
| 2020-10-27 | $10.41 | $10.52 | $10.30 | $10.37 | $10.14 | 1,000,510 |
| 2020-10-26 | $10.34 | $10.48 | $10.16 | $10.45 | $10.21 | 1,534,400 |
| 2020-10-23 | $10.40 | $10.62 | $10.28 | $10.34 | $10.11 | 1,820,150 |
| 2020-10-22 | $10.34 | $10.48 | $10.20 | $10.41 | $10.18 | 1,689,500 |
| 2020-10-21 | $10.50 | $10.54 | $10.28 | $10.35 | $10.12 | 1,441,800 |
| 2020-10-20 | $10.33 | $10.52 | $10.27 | $10.52 | $10.28 | 1,601,210 |
| 2020-10-19 | $10.53 | $10.62 | $10.26 | $10.28 | $10.05 | 2,376,060 |
| 2020-10-16 | $10.50 | $10.55 | $10.36 | $10.50 | $10.26 | 1,465,860 |
| 2020-10-15 | $10.50 | $10.69 | $10.48 | $10.54 | $10.30 | 1,319,600 |
| 2020-10-14 | $10.74 | $10.74 | $10.54 | $10.62 | $10.38 | 2,605,610 |
| 2020-10-13 | $10.87 | $10.87 | $10.68 | $10.75 | $10.51 | 1,883,330 |
| 2020-10-12 | $10.62 | $10.88 | $10.51 | $10.86 | $10.62 | 2,423,500 |
| 2020-10-09 | $10.35 | $10.64 | $10.35 | $10.59 | $10.35 | 2,253,110 |
| 2020-10-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.01 | 0 |
| 2020-10-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.01 | 0 |
| 2020-10-06 | $10.24 | $10.24 | $10.24 | $10.24 | $10.01 | 0 |
| 2020-10-05 | $10.24 | $10.24 | $10.24 | $10.24 | $10.01 | 0 |
| 2020-10-02 | $10.24 | $10.24 | $10.24 | $10.24 | $10.01 | 0 |
| 2020-10-01 | $10.24 | $10.24 | $10.24 | $10.24 | $10.01 | 0 |
| 2020-09-30 | $10.27 | $10.38 | $10.13 | $10.24 | $10.01 | 1,805,300 |
| 2020-09-29 | $10.10 | $10.35 | $10.10 | $10.29 | $10.06 | 1,777,970 |
| 2020-09-28 | $10.30 | $10.35 | $10.03 | $10.11 | $9.88 | 1,588,790 |
| 2020-09-25 | $10.37 | $10.37 | $10.18 | $10.25 | $10.02 | 1,883,800 |
| 2020-09-24 | $10.49 | $10.67 | $10.30 | $10.30 | $10.07 | 2,798,900 |
| 2020-09-23 | $10.50 | $10.64 | $10.48 | $10.59 | $10.35 | 1,261,300 |
| 2020-09-22 | $10.62 | $10.79 | $10.44 | $10.48 | $10.24 | 2,406,100 |
| 2020-09-21 | $10.85 | $10.90 | $10.68 | $10.73 | $10.49 | 1,628,800 |
| 2020-09-18 | $10.65 | $10.87 | $10.37 | $10.86 | $10.62 | 2,924,720 |
| 2020-09-17 | $10.76 | $10.76 | $10.50 | $10.65 | $10.41 | 2,740,660 |
| 2020-09-16 | $10.85 | $11.01 | $10.69 | $10.74 | $10.50 | 2,591,900 |
| 2020-09-15 | $10.88 | $10.98 | $10.80 | $10.93 | $10.68 | 2,741,300 |
| 2020-09-14 | $10.82 | $11.24 | $10.71 | $10.93 | $10.68 | 4,124,020 |
| 2020-09-11 | $10.45 | $10.89 | $10.44 | $10.86 | $10.62 | 3,748,660 |
| 2020-09-10 | $11.01 | $11.07 | $10.50 | $10.56 | $10.32 | 5,621,200 |
| 2020-09-09 | $11.66 | $11.68 | $10.89 | $10.96 | $10.71 | 10,845,420 |
| 2020-09-08 | $11.91 | $12.06 | $11.76 | $11.91 | $11.64 | 4,315,110 |
| 2020-09-07 | $12.40 | $12.51 | $11.86 | $11.97 | $11.70 | 7,072,500 |
| 2020-09-04 | $12.65 | $12.65 | $12.20 | $12.48 | $12.20 | 6,899,300 |
| 2020-09-03 | $13.12 | $13.16 | $12.67 | $12.78 | $12.49 | 7,266,700 |
| 2020-09-02 | $13.13 | $13.30 | $12.93 | $13.16 | $12.86 | 8,162,350 |
| 2020-09-01 | $13.05 | $13.48 | $12.90 | $13.20 | $12.90 | 11,899,030 |
| 2020-08-31 | $12.60 | $13.25 | $12.30 | $12.92 | $12.63 | 16,469,710 |
| 2020-08-28 | $11.82 | $12.27 | $11.70 | $12.26 | $11.98 | 5,222,450 |
| 2020-08-27 | $11.74 | $11.96 | $11.66 | $11.86 | $11.59 | 3,695,000 |
| 2020-08-26 | $11.98 | $12.21 | $11.69 | $11.78 | $11.51 | 4,973,500 |
| 2020-08-25 | $12.28 | $12.39 | $11.92 | $12.09 | $11.82 | 5,496,590 |
| 2020-08-24 | $12.45 | $12.54 | $12.01 | $12.24 | $11.96 | 6,747,200 |
| 2020-08-21 | $12.10 | $12.54 | $12.05 | $12.42 | $12.14 | 9,763,940 |
| 2020-08-20 | $11.97 | $12.25 | $11.85 | $11.97 | $11.70 | 6,289,750 |
| 2020-08-19 | $12.03 | $12.40 | $11.90 | $12.00 | $11.73 | 9,360,100 |
| 2020-08-18 | $11.93 | $12.24 | $11.80 | $12.08 | $11.81 | 7,228,000 |
| 2020-08-17 | $11.49 | $11.87 | $11.46 | $11.87 | $11.60 | 5,512,000 |
| 2020-08-14 | $11.39 | $11.51 | $11.22 | $11.49 | $11.23 | 3,582,500 |
| 2020-08-13 | $11.13 | $11.74 | $11.13 | $11.42 | $11.16 | 6,529,400 |
| 2020-08-12 | $11.35 | $11.36 | $10.81 | $11.13 | $10.88 | 6,036,900 |
| 2020-08-11 | $11.53 | $11.66 | $11.34 | $11.36 | $11.10 | 3,838,300 |
| 2020-08-10 | $11.37 | $11.63 | $11.33 | $11.53 | $11.27 | 3,973,370 |
| 2020-08-07 | $11.83 | $11.91 | $11.22 | $11.37 | $11.11 | 6,973,240 |
| 2020-08-06 | $12.03 | $12.08 | $11.62 | $11.81 | $11.54 | 5,913,690 |
| 2020-08-05 | $11.92 | $12.09 | $11.73 | $12.07 | $11.80 | 5,567,500 |
| 2020-08-04 | $12.29 | $12.32 | $11.90 | $11.95 | $11.68 | 7,561,590 |
| 2020-08-03 | $11.80 | $12.27 | $11.80 | $12.20 | $11.93 | 8,083,250 |
| 2020-07-31 | $11.75 | $11.90 | $11.50 | $11.77 | $11.51 | 7,990,240 |
| 2020-07-30 | $11.90 | $12.04 | $11.72 | $11.78 | $11.51 | 6,493,200 |
| 2020-07-29 | $11.64 | $11.86 | $11.48 | $11.83 | $11.56 | 6,036,100 |
| 2020-07-28 | $11.40 | $11.74 | $11.37 | $11.69 | $11.43 | 6,178,390 |
| 2020-07-27 | $11.90 | $11.93 | $11.31 | $11.37 | $11.11 | 7,987,330 |
| 2020-07-24 | $12.98 | $13.28 | $11.75 | $11.75 | $11.49 | 16,099,570 |
| 2020-07-23 | $12.40 | $13.04 | $12.20 | $13.04 | $12.75 | 11,592,380 |
| 2020-07-22 | $12.78 | $12.84 | $12.19 | $12.56 | $12.28 | 13,612,400 |
| 2020-07-21 | $13.08 | $13.49 | $12.84 | $12.88 | $12.59 | 15,623,330 |
| 2020-07-20 | $12.95 | $13.76 | $12.66 | $13.56 | $13.25 | 22,196,090 |
| 2020-07-17 | $12.31 | $13.59 | $12.12 | $12.95 | $12.66 | 23,661,110 |
| 2020-07-16 | $12.43 | $13.13 | $12.12 | $12.35 | $12.07 | 19,304,400 |
| 2020-07-15 | $12.56 | $12.86 | $12.15 | $12.44 | $12.16 | 13,557,000 |
| 2020-07-14 | $12.46 | $13.14 | $12.10 | $12.30 | $12.02 | 16,276,600 |
| 2020-07-13 | $12.01 | $12.56 | $12.00 | $12.49 | $12.21 | 13,866,690 |
| 2020-07-10 | $12.35 | $12.64 | $12.05 | $12.05 | $11.78 | 19,324,610 |
| 2020-07-09 | $12.30 | $12.85 | $12.03 | $12.50 | $12.22 | 27,511,620 |
| 2020-07-08 | $13.08 | $13.08 | $12.20 | $12.74 | $12.45 | 37,806,360 |
| 2020-07-07 | $10.92 | $11.89 | $10.70 | $11.89 | $11.62 | 15,900,580 |
| 2020-07-06 | $10.23 | $10.87 | $10.10 | $10.81 | $10.57 | 12,395,800 |
| 2020-07-03 | $10.02 | $10.27 | $9.95 | $10.21 | $9.98 | 7,577,000 |
| 2020-07-02 | $9.85 | $10.12 | $9.85 | $10.08 | $9.85 | 6,680,140 |
| 2020-07-01 | $9.90 | $10.08 | $9.76 | $9.84 | $9.62 | 6,077,050 |
| 2020-06-30 | $9.81 | $9.98 | $9.75 | $9.92 | $9.70 | 5,215,120 |
| 2020-06-29 | $9.51 | $9.79 | $9.48 | $9.79 | $9.57 | 5,479,600 |
| 2020-06-26 | $9.57 | $9.57 | $9.57 | $9.57 | $9.35 | 0 |
| 2020-06-25 | $9.57 | $9.57 | $9.57 | $9.57 | $9.35 | 0 |
| 2020-06-24 | $9.76 | $9.81 | $9.45 | $9.57 | $9.35 | 6,110,900 |
| 2020-06-23 | $9.73 | $9.86 | $9.72 | $9.74 | $9.52 | 3,683,700 |
| 2020-06-22 | $9.97 | $9.97 | $9.75 | $9.77 | $9.55 | 8,152,850 |
| 2020-06-19 | $10.10 | $10.13 | $10.00 | $10.01 | $9.78 | 4,024,900 |
| 2020-06-18 | $10.05 | $10.12 | $10.00 | $10.10 | $9.87 | 3,212,130 |
| 2020-06-17 | $10.23 | $10.25 | $9.99 | $10.09 | $9.86 | 5,460,050 |
| 2020-06-16 | $10.26 | $10.32 | $10.09 | $10.25 | $10.02 | 5,588,060 |
| 2020-06-15 | $10.00 | $10.26 | $10.00 | $10.23 | $10.00 | 5,559,200 |
| 2020-06-12 | $9.95 | $10.16 | $9.89 | $10.07 | $9.84 | 5,826,260 |
| 2020-06-11 | $10.12 | $10.35 | $10.12 | $10.18 | $9.95 | 6,135,500 |
| 2020-06-10 | $10.13 | $10.27 | $10.04 | $10.12 | $9.89 | 7,274,610 |
| 2020-06-09 | $10.49 | $10.57 | $10.02 | $10.19 | $9.96 | 11,749,100 |
| 2020-06-08 | $11.06 | $11.06 | $10.45 | $10.47 | $10.23 | 9,924,300 |
| 2020-06-05 | $10.82 | $11.07 | $10.77 | $10.99 | $10.74 | 6,936,760 |
| 2020-06-04 | $11.20 | $11.67 | $10.95 | $10.99 | $10.74 | 14,062,900 |
| 2020-06-03 | $10.99 | $11.35 | $10.85 | $11.27 | $11.02 | 11,916,120 |
| 2020-06-02 | $11.30 | $11.30 | $10.75 | $11.07 | $10.82 | 16,563,370 |
| 2020-06-01 | $11.28 | $11.35 | $11.03 | $11.30 | $11.05 | 20,741,410 |
| 2020-05-29 | $10.56 | $11.58 | $10.50 | $11.40 | $11.00 | 28,619,160 |
| 2020-05-28 | $10.76 | $10.92 | $10.41 | $10.53 | $10.16 | 8,241,610 |
| 2020-05-27 | $10.97 | $11.25 | $10.75 | $10.85 | $10.47 | 10,777,600 |
| 2020-05-26 | $10.71 | $11.30 | $10.69 | $10.97 | $10.58 | 11,767,300 |
| 2020-05-25 | $10.18 | $10.89 | $10.08 | $10.85 | $10.47 | 11,308,060 |
| 2020-05-22 | $10.18 | $10.34 | $10.01 | $10.25 | $9.89 | 6,685,400 |
| 2020-05-21 | $10.41 | $10.58 | $10.18 | $10.18 | $9.82 | 8,231,120 |
| 2020-05-20 | $10.85 | $11.08 | $10.41 | $10.41 | $10.04 | 11,080,350 |
| 2020-05-19 | $10.88 | $11.45 | $10.61 | $10.98 | $10.59 | 15,108,700 |
| 2020-05-18 | $10.42 | $10.96 | $10.26 | $10.90 | $10.52 | 13,627,760 |
| 2020-05-15 | $10.75 | $10.84 | $10.50 | $10.56 | $10.19 | 9,333,500 |
| 2020-05-14 | $11.06 | $11.10 | $10.59 | $10.60 | $10.23 | 14,690,420 |
| 2020-05-13 | $10.78 | $11.47 | $10.50 | $11.19 | $10.79 | 22,779,410 |
| 2020-05-12 | $9.70 | $10.85 | $9.70 | $10.56 | $10.19 | 18,971,120 |
| 2020-05-11 | $10.06 | $10.16 | $9.80 | $9.86 | $9.51 | 6,751,570 |
| 2020-05-08 | $9.90 | $10.10 | $9.71 | $10.02 | $9.67 | 9,717,640 |
| 2020-05-07 | $9.97 | $10.25 | $9.75 | $9.86 | $9.51 | 12,742,680 |
| 2020-05-06 | $9.33 | $9.94 | $9.26 | $9.92 | $9.57 | 9,468,910 |
| 2020-05-05 | $9.40 | $9.40 | $9.40 | $9.40 | $9.07 | 0 |
| 2020-05-04 | $9.40 | $9.40 | $9.40 | $9.40 | $9.07 | 0 |
| 2020-05-01 | $9.40 | $9.40 | $9.40 | $9.40 | $9.07 | 0 |
| 2020-04-30 | $9.25 | $9.48 | $9.25 | $9.40 | $9.07 | 6,938,620 |
| 2020-04-29 | $9.21 | $9.35 | $9.09 | $9.19 | $8.87 | 5,455,430 |
| 2020-04-28 | $9.50 | $9.54 | $8.91 | $9.23 | $8.90 | 10,235,180 |
| 2020-04-27 | $9.57 | $9.73 | $9.35 | $9.53 | $9.19 | 9,407,770 |
| 2020-04-24 | $10.06 | $10.13 | $9.40 | $9.57 | $9.23 | 15,697,300 |
| 2020-04-23 | $10.32 | $10.98 | $10.00 | $10.10 | $9.74 | 27,308,770 |
| 2020-04-22 | $9.40 | $10.51 | $9.33 | $10.51 | $10.14 | 24,232,980 |
| 2020-04-21 | $9.05 | $9.70 | $8.90 | $9.55 | $9.21 | 16,039,860 |
| 2020-04-20 | $8.79 | $9.24 | $8.78 | $9.12 | $8.80 | 11,935,730 |
| 2020-04-17 | $8.60 | $8.87 | $8.54 | $8.84 | $8.53 | 6,755,370 |
| 2020-04-16 | $8.47 | $8.60 | $8.35 | $8.60 | $8.30 | 4,840,840 |
| 2020-04-15 | $8.68 | $8.71 | $8.53 | $8.53 | $8.23 | 5,110,610 |
| 2020-04-14 | $8.66 | $8.76 | $8.57 | $8.76 | $8.45 | 4,862,320 |
| 2020-04-13 | $8.50 | $8.72 | $8.48 | $8.65 | $8.34 | 4,840,540 |
| 2020-04-10 | $8.81 | $8.88 | $8.53 | $8.58 | $8.28 | 8,149,730 |
| 2020-04-09 | $8.97 | $9.06 | $8.76 | $8.92 | $8.60 | 8,008,740 |
| 2020-04-08 | $9.09 | $9.10 | $8.88 | $8.91 | $8.60 | 9,982,250 |
| 2020-04-07 | $8.70 | $9.24 | $8.64 | $9.09 | $8.77 | 14,056,710 |
| 2020-04-06 | $8.58 | $8.58 | $8.58 | $8.58 | $8.28 | 0 |
| 2020-04-03 | $8.66 | $8.86 | $8.48 | $8.58 | $8.28 | 8,673,940 |
| 2020-04-02 | $8.55 | $8.75 | $8.44 | $8.69 | $8.38 | 8,973,640 |
| 2020-04-01 | $9.16 | $9.17 | $8.64 | $8.69 | $8.38 | 14,547,680 |
| 2020-03-31 | $8.90 | $9.38 | $8.71 | $9.31 | $8.98 | 17,622,160 |
| 2020-03-30 | $8.66 | $8.90 | $8.59 | $8.87 | $8.56 | 12,322,840 |
| 2020-03-27 | $8.86 | $9.12 | $8.58 | $8.59 | $8.29 | 14,897,280 |
| 2020-03-26 | $8.43 | $9.25 | $8.40 | $8.92 | $8.60 | 18,635,780 |
| 2020-03-25 | $8.58 | $8.75 | $8.31 | $8.59 | $8.29 | 16,020,270 |
| 2020-03-24 | $7.80 | $8.45 | $7.78 | $8.45 | $8.15 | 15,492,190 |
| 2020-03-23 | $7.71 | $7.80 | $7.59 | $7.68 | $7.41 | 2,727,200 |
| 2020-03-20 | $7.76 | $7.98 | $7.69 | $7.91 | $7.63 | 3,100,230 |
| 2020-03-19 | $7.45 | $7.73 | $7.44 | $7.69 | $7.42 | 2,466,250 |
| 2020-03-18 | $7.64 | $7.78 | $7.51 | $7.51 | $7.24 | 2,652,730 |
| 2020-03-17 | $7.65 | $7.70 | $7.38 | $7.60 | $7.33 | 2,774,800 |
| 2020-03-16 | $7.88 | $7.96 | $7.54 | $7.57 | $7.30 | 3,164,300 |
| 2020-03-13 | $7.64 | $7.92 | $7.50 | $7.82 | $7.54 | 3,411,930 |
| 2020-03-12 | $8.10 | $8.10 | $7.90 | $7.95 | $7.67 | 3,751,250 |
| 2020-03-11 | $8.24 | $8.40 | $8.16 | $8.17 | $7.88 | 4,296,900 |
| 2020-03-10 | $7.99 | $8.25 | $7.87 | $8.25 | $7.96 | 5,057,680 |
| 2020-03-09 | $8.33 | $8.33 | $8.11 | $8.18 | $7.89 | 4,117,100 |
| 2020-03-06 | $8.33 | $8.45 | $8.22 | $8.44 | $8.14 | 5,351,290 |
| 2020-03-05 | $8.20 | $8.51 | $8.11 | $8.37 | $8.07 | 7,792,460 |
| 2020-03-04 | $7.95 | $8.17 | $7.94 | $8.14 | $7.85 | 3,816,040 |
| 2020-03-03 | $8.01 | $8.10 | $7.92 | $7.99 | $7.71 | 3,487,020 |
| 2020-03-02 | $7.79 | $7.96 | $7.77 | $7.94 | $7.66 | 3,295,600 |
| 2020-02-28 | $7.94 | $7.98 | $7.73 | $7.74 | $7.47 | 3,731,300 |
| 2020-02-27 | $8.02 | $8.22 | $7.96 | $8.14 | $7.85 | 4,102,800 |
| 2020-02-26 | $7.81 | $8.09 | $7.81 | $8.02 | $7.74 | 4,183,860 |
| 2020-02-25 | $8.00 | $8.03 | $7.73 | $7.96 | $7.68 | 4,502,850 |
| 2020-02-24 | $8.08 | $8.17 | $8.03 | $8.14 | $7.85 | 2,864,530 |
| 2020-02-21 | $7.99 | $8.17 | $7.96 | $8.13 | $7.84 | 3,701,430 |
| 2020-02-20 | $7.84 | $8.02 | $7.82 | $8.02 | $7.74 | 3,255,640 |
| 2020-02-19 | $7.90 | $7.92 | $7.81 | $7.84 | $7.56 | 2,103,000 |
| 2020-02-18 | $7.84 | $7.93 | $7.80 | $7.91 | $7.63 | 3,108,560 |
| 2020-02-17 | $7.68 | $7.86 | $7.65 | $7.86 | $7.58 | 3,641,410 |
| 2020-02-14 | $7.62 | $7.71 | $7.40 | $7.66 | $7.39 | 2,148,740 |
| 2020-02-13 | $7.76 | $7.77 | $7.64 | $7.66 | $7.39 | 2,576,110 |
| 2020-02-12 | $7.70 | $7.80 | $7.62 | $7.76 | $7.49 | 2,638,590 |
| 2020-02-11 | $7.78 | $7.89 | $7.66 | $7.70 | $7.43 | 2,954,600 |
| 2020-02-10 | $7.56 | $7.85 | $7.52 | $7.79 | $7.51 | 4,128,660 |
| 2020-02-07 | $7.53 | $7.61 | $7.46 | $7.61 | $7.34 | 2,843,230 |
| 2020-02-06 | $7.47 | $7.60 | $7.38 | $7.53 | $7.26 | 3,730,950 |
| 2020-02-05 | $7.36 | $7.54 | $7.36 | $7.48 | $7.22 | 3,295,500 |
| 2020-02-04 | $7.03 | $7.45 | $7.03 | $7.36 | $7.10 | 3,154,720 |
| 2020-02-03 | $7.34 | $7.39 | $7.34 | $7.34 | $7.08 | 3,835,640 |
| 2020-01-31 | $8.15 | $8.15 | $8.15 | $8.15 | $7.86 | 0 |
| 2020-01-30 | $8.15 | $8.15 | $8.15 | $8.15 | $7.86 | 0 |
| 2020-01-29 | $8.15 | $8.15 | $8.15 | $8.15 | $7.86 | 0 |
| 2020-01-28 | $8.15 | $8.15 | $8.15 | $8.15 | $7.86 | 0 |
| 2020-01-27 | $8.15 | $8.15 | $8.15 | $8.15 | $7.86 | 0 |
| 2020-01-24 | $8.15 | $8.15 | $8.15 | $8.15 | $7.86 | 0 |
| 2020-01-23 | $8.47 | $8.51 | $8.05 | $8.15 | $7.86 | 4,562,640 |
| 2020-01-22 | $8.69 | $8.71 | $8.38 | $8.51 | $8.21 | 4,658,240 |
| 2020-01-21 | $8.54 | $8.78 | $8.45 | $8.76 | $8.45 | 5,191,970 |
| 2020-01-20 | $8.48 | $8.57 | $8.36 | $8.56 | $8.26 | 2,519,190 |
| 2020-01-17 | $8.63 | $8.64 | $8.43 | $8.43 | $8.13 | 2,697,160 |
| 2020-01-16 | $8.69 | $8.76 | $8.52 | $8.60 | $8.30 | 2,844,740 |
| 2020-01-15 | $8.64 | $8.80 | $8.62 | $8.69 | $8.38 | 3,238,250 |
| 2020-01-14 | $8.66 | $8.81 | $8.62 | $8.68 | $8.37 | 3,570,790 |
| 2020-01-13 | $8.49 | $8.65 | $8.44 | $8.62 | $8.32 | 3,851,500 |
| 2020-01-10 | $8.47 | $8.55 | $8.39 | $8.46 | $8.16 | 1,917,460 |
| 2020-01-09 | $8.37 | $8.49 | $8.35 | $8.47 | $8.17 | 3,122,790 |
| 2020-01-08 | $8.46 | $8.53 | $8.27 | $8.29 | $8.00 | 3,935,800 |
| 2020-01-07 | $8.56 | $8.62 | $8.45 | $8.53 | $8.23 | 4,129,850 |
| 2020-01-06 | $8.33 | $8.70 | $8.25 | $8.57 | $8.27 | 6,258,490 |
| 2020-01-03 | $8.34 | $8.45 | $8.29 | $8.33 | $8.04 | 2,613,650 |
| 2020-01-02 | $8.25 | $8.36 | $8.22 | $8.33 | $8.04 | 2,575,290 |
| 2020-01-01 | $8.22 | $8.22 | $8.22 | $8.22 | $7.93 | 0 |
| 2019-12-31 | $8.21 | $8.26 | $8.15 | $8.22 | $7.93 | 1,921,620 |
| 2019-12-30 | $8.11 | $8.20 | $8.01 | $8.20 | $7.91 | 2,271,870 |
| 2019-12-27 | $8.13 | $8.18 | $8.10 | $8.13 | $7.84 | 2,813,490 |
| 2019-12-26 | $8.08 | $8.11 | $8.01 | $8.10 | $7.81 | 1,726,500 |
| 2019-12-25 | $8.02 | $8.13 | $8.01 | $8.05 | $7.77 | 2,044,700 |
| 2019-12-24 | $7.96 | $8.04 | $7.91 | $8.02 | $7.74 | 1,483,810 |
| 2019-12-23 | $8.07 | $8.16 | $7.92 | $7.92 | $7.64 | 2,004,560 |
| 2019-12-20 | $8.11 | $8.21 | $8.06 | $8.06 | $7.78 | 2,285,000 |
| 2019-12-19 | $8.06 | $8.15 | $8.03 | $8.11 | $7.82 | 2,456,820 |
| 2019-12-18 | $8.07 | $8.14 | $8.04 | $8.06 | $7.78 | 2,141,900 |
| 2019-12-17 | $8.01 | $8.09 | $7.95 | $8.05 | $7.77 | 2,418,440 |
| 2019-12-16 | $7.91 | $8.02 | $7.86 | $8.00 | $7.72 | 2,581,110 |
| 2019-12-13 | $7.83 | $7.92 | $7.83 | $7.90 | $7.62 | 2,065,040 |
| 2019-12-12 | $7.80 | $7.85 | $7.78 | $7.79 | $7.51 | 1,136,000 |
| 2019-12-11 | $7.85 | $7.87 | $7.78 | $7.79 | $7.51 | 1,437,180 |
| 2019-12-10 | $7.79 | $7.88 | $7.79 | $7.85 | $7.57 | 1,399,260 |
| 2019-12-09 | $7.86 | $7.94 | $7.79 | $7.81 | $7.53 | 1,888,520 |
| 2019-12-06 | $7.83 | $7.86 | $7.76 | $7.82 | $7.54 | 1,792,900 |
| 2019-12-05 | $7.71 | $7.85 | $7.67 | $7.81 | $7.53 | 1,933,590 |
| 2019-12-04 | $7.64 | $7.70 | $7.60 | $7.69 | $7.42 | 853,870 |
| 2019-12-03 | $7.60 | $7.68 | $7.55 | $7.66 | $7.39 | 1,434,070 |
| 2019-12-02 | $7.68 | $7.74 | $7.59 | $7.64 | $7.37 | 1,628,090 |
| 2019-11-29 | $7.68 | $7.74 | $7.66 | $7.69 | $7.42 | 1,417,100 |
| 2019-11-28 | $7.71 | $7.74 | $7.68 | $7.70 | $7.43 | 1,063,710 |
| 2019-11-27 | $7.76 | $7.77 | $7.66 | $7.69 | $7.42 | 1,352,570 |
| 2019-11-26 | $7.82 | $7.85 | $7.75 | $7.76 | $7.49 | 1,235,900 |
| 2019-11-25 | $7.83 | $7.85 | $7.71 | $7.82 | $7.54 | 1,995,720 |
| 2019-11-22 | $7.93 | $8.03 | $7.77 | $7.83 | $7.55 | 2,732,580 |
| 2019-11-21 | $8.01 | $8.01 | $7.85 | $7.91 | $7.63 | 1,528,800 |
| 2019-11-20 | $8.05 | $8.13 | $7.99 | $8.01 | $7.73 | 2,077,410 |
| 2019-11-19 | $7.96 | $8.07 | $7.95 | $8.05 | $7.77 | 2,115,630 |
| 2019-11-18 | $7.84 | $7.99 | $7.82 | $7.96 | $7.68 | 1,460,000 |
| 2019-11-15 | $8.01 | $8.02 | $7.79 | $7.82 | $7.54 | 2,019,900 |
| 2019-11-14 | $7.94 | $8.08 | $7.94 | $8.00 | $7.72 | 1,554,130 |
| 2019-11-13 | $8.11 | $8.16 | $7.93 | $7.99 | $7.71 | 2,162,480 |
| 2019-11-12 | $8.01 | $8.11 | $7.94 | $8.09 | $7.80 | 2,910,530 |
| 2019-11-11 | $8.38 | $8.39 | $8.01 | $8.03 | $7.75 | 6,784,910 |
| 2019-11-08 | $8.24 | $8.51 | $8.21 | $8.41 | $8.11 | 6,957,380 |
| 2019-11-07 | $8.17 | $8.26 | $8.11 | $8.21 | $7.92 | 2,079,200 |
| 2019-11-06 | $8.30 | $8.34 | $8.09 | $8.18 | $7.89 | 3,372,940 |
| 2019-11-05 | $8.36 | $8.39 | $8.22 | $8.31 | $8.02 | 3,399,900 |
| 2019-11-04 | $8.35 | $8.49 | $8.31 | $8.35 | $8.06 | 3,627,530 |
| 2019-11-01 | $8.09 | $8.43 | $7.94 | $8.36 | $8.06 | 4,646,100 |
| 2019-10-31 | $8.26 | $8.40 | $8.08 | $8.09 | $7.80 | 3,310,100 |
| 2019-10-30 | $8.26 | $8.28 | $8.10 | $8.21 | $7.92 | 2,257,820 |
| 2019-10-29 | $8.28 | $8.38 | $8.23 | $8.26 | $7.97 | 2,752,900 |
| 2019-10-28 | $8.35 | $8.44 | $8.29 | $8.33 | $8.04 | 4,209,580 |
| 2019-10-25 | $8.21 | $8.45 | $8.18 | $8.34 | $8.05 | 4,398,300 |
| 2019-10-24 | $8.18 | $8.34 | $8.11 | $8.19 | $7.90 | 3,160,000 |
| 2019-10-23 | $8.06 | $8.27 | $8.03 | $8.24 | $7.95 | 4,072,520 |
| 2019-10-22 | $7.90 | $8.15 | $7.80 | $8.11 | $7.82 | 3,318,410 |
| 2019-10-21 | $8.05 | $8.05 | $7.70 | $7.82 | $7.54 | 4,508,250 |
| 2019-10-18 | $8.07 | $8.48 | $8.05 | $8.14 | $7.85 | 4,697,250 |
| 2019-10-17 | $8.12 | $8.16 | $8.03 | $8.07 | $7.79 | 1,445,400 |
| 2019-10-16 | $8.05 | $8.25 | $8.04 | $8.11 | $7.82 | 2,582,710 |
| 2019-10-15 | $8.13 | $8.13 | $8.01 | $8.01 | $7.73 | 1,581,200 |
| 2019-10-14 | $8.01 | $8.12 | $8.01 | $8.09 | $7.80 | 2,288,690 |
| 2019-10-11 | $7.89 | $7.95 | $7.83 | $7.90 | $7.62 | 1,258,310 |
| 2019-10-10 | $7.72 | $7.92 | $7.72 | $7.86 | $7.58 | 1,556,640 |
| 2019-10-09 | $7.60 | $7.72 | $7.52 | $7.72 | $7.45 | 1,264,420 |
| 2019-10-08 | $7.76 | $7.77 | $7.64 | $7.67 | $7.40 | 1,471,300 |
| 2019-10-07 | $7.68 | $7.68 | $7.68 | $7.68 | $7.41 | 0 |
| 2019-10-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.41 | 0 |
| 2019-10-03 | $7.68 | $7.68 | $7.68 | $7.68 | $7.41 | 0 |
| 2019-10-02 | $7.68 | $7.68 | $7.68 | $7.68 | $7.41 | 0 |
| 2019-10-01 | $7.68 | $7.68 | $7.68 | $7.68 | $7.41 | 0 |
| 2019-09-30 | $7.83 | $7.88 | $7.67 | $7.68 | $7.41 | 1,429,230 |
| 2019-09-27 | $7.81 | $7.96 | $7.80 | $7.82 | $7.54 | 1,741,040 |
| 2019-09-26 | $8.05 | $8.11 | $7.81 | $7.83 | $7.55 | 2,223,430 |
| 2019-09-25 | $8.13 | $8.13 | $7.97 | $8.03 | $7.75 | 2,412,730 |
| 2019-09-24 | $8.17 | $8.23 | $8.09 | $8.15 | $7.86 | 2,854,790 |
| 2019-09-23 | $8.10 | $8.24 | $8.08 | $8.13 | $7.84 | 2,353,620 |
| 2019-09-20 | $8.22 | $8.25 | $8.14 | $8.15 | $7.86 | 1,989,140 |
| 2019-09-19 | $8.13 | $8.21 | $8.05 | $8.21 | $7.92 | 2,626,140 |
| 2019-09-18 | $7.99 | $8.14 | $7.95 | $8.13 | $7.84 | 2,608,000 |
| 2019-09-17 | $8.14 | $8.14 | $7.91 | $7.99 | $7.71 | 2,234,510 |
| 2019-09-16 | $8.15 | $8.20 | $8.11 | $8.14 | $7.85 | 2,037,610 |
| 2019-09-13 | $8.15 | $8.15 | $8.15 | $8.15 | $7.86 | 0 |
| 2019-09-12 | $8.11 | $8.17 | $8.02 | $8.15 | $7.86 | 2,410,500 |
| 2019-09-11 | $8.15 | $8.20 | $8.06 | $8.10 | $7.81 | 2,268,210 |
| 2019-09-10 | $8.11 | $8.21 | $8.05 | $8.17 | $7.88 | 3,521,450 |
| 2019-09-09 | $8.07 | $8.12 | $8.01 | $8.11 | $7.82 | 2,431,810 |
| 2019-09-06 | $8.02 | $8.05 | $7.94 | $8.04 | $7.76 | 2,297,800 |
| 2019-09-05 | $8.00 | $8.06 | $7.95 | $7.97 | $7.69 | 3,183,500 |
| 2019-09-04 | $7.95 | $8.01 | $7.85 | $7.91 | $7.63 | 2,757,810 |
| 2019-09-03 | $7.91 | $8.14 | $7.83 | $8.02 | $7.74 | 4,616,350 |
| 2019-09-02 | $7.67 | $8.03 | $7.67 | $7.90 | $7.62 | 5,248,100 |
| 2019-08-30 | $7.70 | $7.72 | $7.45 | $7.53 | $7.26 | 1,498,300 |
| 2019-08-29 | $7.80 | $7.80 | $7.64 | $7.66 | $7.39 | 1,644,000 |
| 2019-08-28 | $7.67 | $7.82 | $7.62 | $7.78 | $7.51 | 2,026,800 |
| 2019-08-27 | $7.54 | $7.69 | $7.52 | $7.65 | $7.38 | 2,301,900 |
| 2019-08-26 | $7.49 | $7.54 | $7.43 | $7.50 | $7.24 | 1,429,400 |
| 2019-08-23 | $7.65 | $7.66 | $7.59 | $7.63 | $7.36 | 1,220,800 |
| 2019-08-22 | $7.62 | $7.67 | $7.55 | $7.63 | $7.36 | 1,292,600 |
| 2019-08-21 | $7.67 | $7.67 | $7.59 | $7.61 | $7.34 | 1,706,650 |
| 2019-08-20 | $7.63 | $7.73 | $7.60 | $7.64 | $7.37 | 1,938,100 |
| 2019-08-19 | $7.45 | $7.65 | $7.45 | $7.63 | $7.36 | 2,369,330 |
| 2019-08-16 | $7.36 | $7.52 | $7.36 | $7.43 | $7.17 | 1,593,300 |
| 2019-08-15 | $7.30 | $7.49 | $7.23 | $7.40 | $7.14 | 2,010,200 |
| 2019-08-14 | $7.55 | $7.57 | $7.43 | $7.44 | $7.18 | 1,545,710 |
| 2019-08-13 | $7.52 | $7.54 | $7.41 | $7.47 | $7.21 | 1,971,500 |
| 2019-08-12 | $7.35 | $7.61 | $7.35 | $7.55 | $7.28 | 2,493,300 |
| 2019-08-09 | $7.35 | $7.45 | $7.31 | $7.34 | $7.08 | 1,179,900 |
| 2019-08-08 | $7.46 | $7.46 | $7.35 | $7.37 | $7.11 | 1,149,900 |
| 2019-08-07 | $7.45 | $7.45 | $7.31 | $7.39 | $7.13 | 1,586,530 |
| 2019-08-06 | $7.64 | $7.64 | $7.15 | $7.36 | $7.10 | 3,033,050 |
| 2019-08-05 | $7.79 | $7.89 | $7.71 | $7.72 | $7.45 | 2,011,100 |
| 2019-08-02 | $7.85 | $7.88 | $7.68 | $7.81 | $7.53 | 2,257,440 |
| 2019-08-01 | $8.00 | $8.07 | $7.92 | $7.93 | $7.65 | 1,169,900 |
| 2019-07-31 | $8.10 | $8.10 | $8.01 | $8.05 | $7.77 | 1,052,500 |
| 2019-07-30 | $8.09 | $8.26 | $8.04 | $8.13 | $7.84 | 2,198,530 |
| 2019-07-29 | $8.18 | $8.18 | $8.01 | $8.11 | $7.82 | 1,909,750 |
| 2019-07-26 | $8.02 | $8.23 | $7.90 | $8.09 | $7.80 | 3,185,650 |
| 2019-07-25 | $7.83 | $8.06 | $7.83 | $8.02 | $7.74 | 2,750,600 |
| 2019-07-24 | $7.82 | $7.92 | $7.81 | $7.87 | $7.59 | 2,207,820 |
| 2019-07-23 | $7.84 | $7.88 | $7.72 | $7.80 | $7.52 | 2,733,060 |
| 2019-07-22 | $8.15 | $8.15 | $7.79 | $7.81 | $7.53 | 3,214,730 |
| 2019-07-19 | $8.12 | $8.21 | $8.07 | $8.13 | $7.84 | 2,815,100 |
| 2019-07-18 | $8.41 | $8.44 | $8.11 | $8.11 | $7.82 | 4,035,160 |
| 2019-07-17 | $8.41 | $8.50 | $8.38 | $8.40 | $8.10 | 2,011,870 |
| 2019-07-16 | $8.45 | $8.52 | $8.37 | $8.41 | $8.11 | 2,684,900 |
| 2019-07-15 | $8.52 | $8.56 | $8.31 | $8.51 | $8.21 | 3,725,600 |
| 2019-07-12 | $8.61 | $8.74 | $8.49 | $8.54 | $8.24 | 3,196,470 |
| 2019-07-11 | $8.65 | $8.85 | $8.54 | $8.73 | $8.42 | 3,679,370 |
| 2019-07-10 | $8.48 | $8.62 | $8.35 | $8.53 | $8.23 | 3,146,950 |
| 2019-07-09 | $8.38 | $8.57 | $8.32 | $8.47 | $8.17 | 2,597,700 |
| 2019-07-08 | $8.77 | $8.77 | $8.29 | $8.39 | $8.09 | 5,162,150 |
| 2019-07-05 | $8.67 | $8.86 | $8.65 | $8.84 | $8.53 | 4,310,300 |
| 2019-07-04 | $8.77 | $8.80 | $8.58 | $8.70 | $8.39 | 6,475,250 |
| 2019-07-03 | $8.51 | $9.16 | $8.51 | $8.86 | $8.55 | 13,789,530 |
| 2019-07-02 | $8.40 | $8.74 | $8.32 | $8.62 | $8.32 | 8,970,190 |
| 2019-07-01 | $8.27 | $8.42 | $8.23 | $8.39 | $8.09 | 3,722,030 |
| 2019-06-28 | $8.28 | $8.33 | $8.15 | $8.17 | $7.88 | 1,892,000 |
| 2019-06-27 | $8.33 | $8.38 | $8.21 | $8.27 | $7.98 | 2,329,900 |
| 2019-06-26 | $8.29 | $8.38 | $8.25 | $8.29 | $8.00 | 2,070,930 |
| 2019-06-25 | $8.33 | $8.35 | $8.11 | $8.24 | $7.95 | 2,325,430 |
| 2019-06-24 | $8.35 | $8.40 | $8.29 | $8.33 | $8.04 | 2,695,400 |
| 2019-06-21 | $8.28 | $8.45 | $8.25 | $8.37 | $8.07 | 4,316,750 |
| 2019-06-20 | $8.15 | $8.32 | $8.05 | $8.29 | $8.00 | 4,677,890 |
| 2019-06-19 | $8.25 | $8.32 | $8.16 | $8.18 | $7.89 | 3,627,320 |
| 2019-06-18 | $8.18 | $8.33 | $8.08 | $8.12 | $7.83 | 3,553,520 |
| 2019-06-17 | $8.03 | $8.19 | $7.88 | $8.15 | $7.86 | 4,001,430 |
| 2019-06-14 | $8.33 | $8.45 | $8.05 | $8.08 | $7.79 | 6,030,900 |
| 2019-06-13 | $8.21 | $8.62 | $8.03 | $8.45 | $8.15 | 11,887,430 |
| 2019-06-12 | $8.60 | $8.65 | $8.23 | $8.28 | $7.99 | 16,050,750 |
| 2019-06-11 | $8.23 | $8.61 | $8.21 | $8.61 | $8.31 | 8,822,150 |
| 2019-06-10 | $7.88 | $8.00 | $7.70 | $7.83 | $7.55 | 2,849,900 |
| 2019-06-07 | $7.61 | $7.61 | $7.61 | $7.61 | $7.34 | 0 |
| 2019-06-06 | $7.76 | $7.79 | $7.56 | $7.61 | $7.34 | 1,893,130 |
| 2019-06-05 | $7.66 | $7.89 | $7.65 | $7.77 | $7.50 | 3,264,450 |
| 2019-06-04 | $7.79 | $7.88 | $7.55 | $7.59 | $7.32 | 3,090,310 |
| 2019-06-03 | $8.10 | $8.12 | $7.78 | $7.79 | $7.51 | 4,063,390 |
| 2019-05-31 | $8.17 | $8.25 | $8.00 | $8.10 | $7.81 | 3,417,310 |
| 2019-05-30 | $8.07 | $8.29 | $8.03 | $8.26 | $7.97 | 5,119,710 |
| 2019-05-29 | $8.18 | $8.25 | $8.10 | $8.15 | $7.76 | 2,550,600 |
| 2019-05-28 | $8.22 | $8.30 | $8.08 | $8.13 | $7.74 | 3,110,900 |
| 2019-05-27 | $8.09 | $8.26 | $8.00 | $8.22 | $7.83 | 3,122,200 |
| 2019-05-24 | $8.05 | $8.26 | $8.01 | $8.08 | $7.69 | 3,395,770 |
| 2019-05-23 | $8.64 | $8.69 | $8.01 | $8.15 | $7.76 | 7,631,230 |
| 2019-05-22 | $8.82 | $8.95 | $8.70 | $8.77 | $8.35 | 4,937,980 |
| 2019-05-21 | $8.64 | $8.99 | $8.44 | $8.96 | $8.53 | 7,212,910 |
| 2019-05-20 | $9.49 | $9.59 | $8.70 | $8.73 | $8.31 | 10,898,830 |
| 2019-05-17 | $9.54 | $9.95 | $9.23 | $9.67 | $9.21 | 16,342,480 |
| 2019-05-16 | $9.88 | $10.25 | $9.46 | $9.68 | $9.22 | 20,781,910 |
| 2019-05-15 | $8.78 | $9.55 | $8.72 | $9.55 | $9.09 | 10,772,750 |
| 2019-05-14 | $8.61 | $8.82 | $8.61 | $8.68 | $8.26 | 3,724,300 |
| 2019-05-13 | $8.73 | $8.87 | $8.65 | $8.67 | $8.25 | 5,613,870 |
| 2019-05-10 | $8.55 | $9.00 | $8.50 | $8.95 | $8.52 | 11,305,520 |
| 2019-05-09 | $8.48 | $8.88 | $8.48 | $8.68 | $8.26 | 15,951,690 |
| 2019-05-08 | $9.60 | $9.99 | $9.33 | $9.42 | $8.97 | 23,503,670 |
| 2019-05-07 | $8.80 | $9.21 | $8.80 | $9.21 | $8.77 | 3,755,370 |
| 2019-05-06 | $8.36 | $8.70 | $8.13 | $8.37 | $7.97 | 4,912,560 |
| 2019-05-03 | $8.53 | $8.53 | $8.53 | $8.53 | $8.12 | 0 |
| 2019-05-02 | $8.53 | $8.53 | $8.53 | $8.53 | $8.12 | 0 |
| 2019-05-01 | $8.53 | $8.53 | $8.53 | $8.53 | $8.12 | 0 |
| 2019-04-30 | $8.41 | $8.66 | $8.41 | $8.53 | $8.12 | 1,207,700 |
| 2019-04-29 | $8.73 | $8.83 | $8.41 | $8.43 | $8.03 | 2,744,680 |
| 2019-04-26 | $8.90 | $8.94 | $8.66 | $8.67 | $8.25 | 2,059,570 |
| 2019-04-25 | $9.35 | $9.47 | $8.96 | $8.97 | $8.54 | 4,214,010 |
| 2019-04-24 | $9.15 | $9.47 | $9.15 | $9.43 | $8.98 | 2,519,100 |
| 2019-04-23 | $9.38 | $9.43 | $9.10 | $9.11 | $8.67 | 2,580,200 |
| 2019-04-22 | $9.50 | $9.55 | $9.35 | $9.40 | $8.95 | 2,267,680 |
| 2019-04-19 | $9.40 | $9.54 | $9.32 | $9.52 | $9.06 | 2,229,190 |
| 2019-04-18 | $9.41 | $9.54 | $9.32 | $9.33 | $8.88 | 2,275,640 |
| 2019-04-17 | $9.33 | $9.44 | $9.25 | $9.41 | $8.96 | 2,584,580 |
| 2019-04-16 | $9.23 | $9.34 | $9.13 | $9.30 | $8.85 | 2,306,000 |
| 2019-04-15 | $9.40 | $9.56 | $9.26 | $9.30 | $8.85 | 1,971,790 |
| 2019-04-12 | $9.36 | $9.40 | $9.25 | $9.36 | $8.91 | 1,883,400 |
| 2019-04-11 | $9.64 | $9.66 | $9.30 | $9.31 | $8.86 | 3,894,970 |
| 2019-04-10 | $9.43 | $9.69 | $9.32 | $9.64 | $9.18 | 3,556,800 |
| 2019-04-09 | $9.44 | $9.56 | $9.34 | $9.45 | $9.00 | 2,638,400 |
| 2019-04-08 | $9.40 | $9.70 | $9.30 | $9.44 | $8.99 | 4,443,780 |
| 2019-04-05 | $9.37 | $9.37 | $9.37 | $9.37 | $8.92 | 0 |
| 2019-04-04 | $9.55 | $9.55 | $9.25 | $9.37 | $8.92 | 5,290,120 |
| 2019-04-03 | $9.36 | $9.54 | $9.32 | $9.52 | $9.06 | 4,986,520 |
| 2019-04-02 | $9.36 | $9.42 | $9.24 | $9.29 | $8.84 | 3,217,200 |
| 2019-04-01 | $9.01 | $9.35 | $9.01 | $9.31 | $8.86 | 5,092,490 |
| 2019-03-29 | $8.80 | $9.02 | $8.75 | $8.99 | $8.56 | 2,401,600 |
| 2019-03-28 | $8.93 | $9.11 | $8.82 | $8.82 | $8.40 | 2,453,790 |
| 2019-03-27 | $8.99 | $9.08 | $8.88 | $8.99 | $8.56 | 1,953,680 |
| 2019-03-26 | $9.29 | $9.29 | $8.93 | $8.98 | $8.55 | 3,991,900 |
| 2019-03-25 | $9.25 | $9.44 | $9.16 | $9.33 | $8.88 | 5,046,020 |
| 2019-03-22 | $8.91 | $9.45 | $8.89 | $9.35 | $8.90 | 9,257,640 |
| 2019-03-21 | $8.87 | $9.03 | $8.82 | $8.98 | $8.55 | 3,660,180 |
| 2019-03-20 | $8.94 | $8.95 | $8.74 | $8.88 | $8.45 | 2,558,300 |
| 2019-03-19 | $8.99 | $8.99 | $8.83 | $8.95 | $8.52 | 3,539,800 |
| 2019-03-18 | $8.89 | $9.01 | $8.76 | $8.99 | $8.56 | 4,325,350 |
| 2019-03-15 | $9.02 | $9.02 | $8.76 | $8.89 | $8.46 | 5,909,330 |
| 2019-03-14 | $9.23 | $9.39 | $8.85 | $9.02 | $8.59 | 12,545,200 |
| 2019-03-13 | $9.08 | $9.11 | $8.72 | $8.79 | $8.37 | 3,406,500 |
| 2019-03-12 | $9.01 | $9.07 | $8.87 | $9.01 | $8.58 | 5,209,320 |
| 2019-03-11 | $8.45 | $9.13 | $8.45 | $9.06 | $8.63 | 4,419,430 |
| 2019-03-08 | $8.79 | $8.84 | $8.40 | $8.40 | $8.00 | 4,125,000 |
| 2019-03-07 | $8.79 | $8.91 | $8.65 | $8.87 | $8.44 | 4,020,010 |
| 2019-03-06 | $8.54 | $8.81 | $8.50 | $8.79 | $8.37 | 4,188,860 |
| 2019-03-05 | $8.35 | $8.51 | $8.29 | $8.50 | $8.09 | 2,568,790 |
| 2019-03-04 | $8.37 | $8.52 | $8.31 | $8.38 | $7.98 | 3,460,740 |
| 2019-03-01 | $8.32 | $8.38 | $8.21 | $8.33 | $7.93 | 2,531,440 |
| 2019-02-28 | $8.22 | $8.37 | $8.22 | $8.32 | $7.92 | 3,149,700 |
| 2019-02-27 | $8.24 | $8.37 | $8.17 | $8.22 | $7.83 | 2,674,900 |
| 2019-02-26 | $8.26 | $8.48 | $8.23 | $8.29 | $7.89 | 3,820,340 |
| 2019-02-25 | $8.10 | $8.32 | $8.09 | $8.30 | $7.90 | 4,816,530 |
| 2019-02-22 | $7.87 | $8.05 | $7.82 | $8.04 | $7.65 | 2,645,400 |
| 2019-02-21 | $7.97 | $8.08 | $7.80 | $7.93 | $7.55 | 3,299,000 |
| 2019-02-20 | $7.96 | $8.03 | $7.88 | $7.97 | $7.59 | 1,304,700 |
| 2019-02-19 | $8.01 | $8.08 | $7.90 | $7.97 | $7.59 | 1,799,030 |
| 2019-02-18 | $7.79 | $8.07 | $7.79 | $8.03 | $7.64 | 2,598,330 |
| 2019-02-15 | $7.82 | $7.88 | $7.77 | $7.77 | $7.40 | 1,254,900 |
| 2019-02-14 | $7.76 | $7.86 | $7.71 | $7.82 | $7.44 | 1,656,200 |
| 2019-02-13 | $7.56 | $7.82 | $7.56 | $7.77 | $7.40 | 2,241,790 |
| 2019-02-12 | $7.53 | $7.63 | $7.52 | $7.57 | $7.21 | 1,302,730 |
| 2019-02-11 | $7.30 | $7.60 | $7.28 | $7.56 | $7.20 | 1,708,570 |
| 2019-02-08 | $7.27 | $7.27 | $7.27 | $7.27 | $6.92 | 0 |
| 2019-02-07 | $7.27 | $7.27 | $7.27 | $7.27 | $6.92 | 0 |
| 2019-02-06 | $7.27 | $7.27 | $7.27 | $7.27 | $6.92 | 0 |
| 2019-02-05 | $7.27 | $7.27 | $7.27 | $7.27 | $6.92 | 0 |
| 2019-02-04 | $7.27 | $7.27 | $7.27 | $7.27 | $6.92 | 0 |
| 2019-02-01 | $7.18 | $7.30 | $7.16 | $7.27 | $6.92 | 1,027,900 |
| 2019-01-31 | $7.32 | $7.34 | $7.10 | $7.16 | $6.82 | 1,266,870 |
| 2019-01-30 | $7.42 | $7.49 | $7.25 | $7.28 | $6.93 | 1,357,870 |
| 2019-01-29 | $7.49 | $7.61 | $7.21 | $7.51 | $7.15 | 2,805,710 |
| 2019-01-28 | $7.68 | $7.71 | $7.49 | $7.54 | $7.18 | 1,091,070 |
| 2019-01-25 | $7.70 | $7.75 | $7.59 | $7.62 | $7.25 | 1,253,080 |
| 2019-01-24 | $7.61 | $7.70 | $7.56 | $7.66 | $7.29 | 1,312,800 |
| 2019-01-23 | $7.65 | $7.68 | $7.57 | $7.61 | $7.24 | 798,240 |
| 2019-01-22 | $7.65 | $7.76 | $7.60 | $7.65 | $7.28 | 1,064,300 |
| 2019-01-21 | $7.57 | $7.75 | $7.57 | $7.65 | $7.28 | 1,101,900 |
| 2019-01-18 | $7.50 | $7.63 | $7.50 | $7.60 | $7.24 | 670,200 |
| 2019-01-17 | $7.58 | $7.66 | $7.51 | $7.52 | $7.16 | 1,016,200 |
| 2019-01-16 | $7.56 | $7.69 | $7.50 | $7.63 | $7.26 | 1,895,140 |
| 2019-01-15 | $7.44 | $7.55 | $7.40 | $7.54 | $7.18 | 1,635,260 |
| 2019-01-14 | $7.46 | $7.50 | $7.42 | $7.44 | $7.08 | 1,404,320 |
| 2019-01-11 | $7.46 | $7.50 | $7.42 | $7.46 | $7.10 | 960,780 |
| 2019-01-10 | $7.46 | $7.51 | $7.40 | $7.43 | $7.07 | 1,582,390 |
| 2019-01-09 | $7.47 | $7.75 | $7.43 | $7.51 | $7.15 | 2,968,010 |
| 2019-01-08 | $7.40 | $7.53 | $7.39 | $7.47 | $7.11 | 1,097,940 |
| 2019-01-07 | $7.39 | $7.48 | $7.36 | $7.44 | $7.08 | 1,711,300 |
| 2019-01-04 | $7.15 | $7.38 | $7.15 | $7.33 | $6.98 | 1,300,900 |
| 2019-01-03 | $7.19 | $7.29 | $7.12 | $7.23 | $6.88 | 1,446,400 |
| 2019-01-02 | $7.40 | $7.42 | $7.15 | $7.19 | $6.84 | 2,291,200 |
| 2019-01-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.07 | 0 |
| 2018-12-31 | $7.43 | $7.43 | $7.43 | $7.43 | $7.07 | 0 |
| 2018-12-28 | $7.95 | $7.95 | $7.38 | $7.43 | $7.07 | 3,606,800 |
| 2018-12-27 | $7.47 | $7.60 | $7.46 | $7.59 | $7.23 | 2,082,700 |
| 2018-12-26 | $7.32 | $7.44 | $7.26 | $7.42 | $7.06 | 712,490 |
| 2018-12-25 | $7.42 | $7.42 | $7.16 | $7.32 | $6.97 | 843,150 |
| 2018-12-24 | $7.45 | $7.50 | $7.30 | $7.44 | $7.08 | 634,250 |
| 2018-12-21 | $7.48 | $7.48 | $7.30 | $7.32 | $6.97 | 676,400 |
| 2018-12-20 | $7.40 | $7.47 | $7.35 | $7.41 | $7.05 | 866,110 |
| 2018-12-19 | $7.45 | $7.52 | $7.28 | $7.43 | $7.07 | 894,860 |
| 2018-12-18 | $7.69 | $7.70 | $7.43 | $7.45 | $7.09 | 1,363,170 |
| 2018-12-17 | $7.73 | $7.76 | $7.56 | $7.74 | $7.37 | 955,900 |
| 2018-12-14 | $7.89 | $7.99 | $7.72 | $7.73 | $7.36 | 1,178,900 |
| 2018-12-13 | $7.76 | $7.98 | $7.71 | $7.89 | $7.51 | 1,575,600 |
| 2018-12-12 | $7.76 | $7.81 | $7.75 | $7.77 | $7.40 | 584,120 |
| 2018-12-11 | $7.70 | $7.78 | $7.69 | $7.76 | $7.39 | 694,090 |
| 2018-12-10 | $7.88 | $7.89 | $7.67 | $7.69 | $7.32 | 972,200 |
| 2018-12-07 | $7.89 | $7.93 | $7.82 | $7.88 | $7.50 | 702,410 |
| 2018-12-06 | $7.90 | $7.95 | $7.80 | $7.85 | $7.47 | 1,059,100 |
| 2018-12-05 | $7.99 | $8.01 | $7.90 | $7.97 | $7.59 | 979,400 |
| 2018-12-04 | $8.07 | $8.11 | $7.99 | $8.08 | $7.69 | 1,235,890 |
| 2018-12-03 | $7.91 | $8.09 | $7.91 | $8.07 | $7.68 | 1,900,000 |
| 2018-11-30 | $7.80 | $7.88 | $7.67 | $7.82 | $7.44 | 881,000 |
| 2018-11-29 | $7.95 | $8.00 | $7.79 | $7.84 | $7.46 | 1,013,000 |
| 2018-11-28 | $7.76 | $7.98 | $7.75 | $7.96 | $7.58 | 983,590 |
| 2018-11-27 | $7.70 | $7.87 | $7.70 | $7.76 | $7.39 | 1,009,790 |
| 2018-11-26 | $7.65 | $7.80 | $7.60 | $7.73 | $7.36 | 1,259,130 |
| 2018-11-23 | $7.97 | $8.14 | $7.63 | $7.65 | $7.28 | 1,831,020 |
| 2018-11-22 | $7.97 | $8.07 | $7.93 | $7.97 | $7.59 | 1,074,600 |
| 2018-11-21 | $7.82 | $8.01 | $7.70 | $7.95 | $7.57 | 1,348,720 |
| 2018-11-20 | $8.16 | $8.17 | $7.82 | $7.85 | $7.47 | 2,040,110 |
| 2018-11-19 | $8.00 | $8.18 | $7.97 | $8.13 | $7.74 | 1,791,420 |
| 2018-11-16 | $7.97 | $8.12 | $7.92 | $8.03 | $7.64 | 2,424,400 |
| 2018-11-15 | $7.75 | $7.96 | $7.73 | $7.92 | $7.54 | 2,190,680 |
| 2018-11-14 | $7.81 | $7.88 | $7.71 | $7.75 | $7.38 | 1,728,800 |
| 2018-11-13 | $7.55 | $7.83 | $7.46 | $7.78 | $7.41 | 2,460,320 |
| 2018-11-12 | $7.41 | $7.63 | $7.40 | $7.63 | $7.26 | 1,564,300 |
| 2018-11-09 | $7.44 | $7.49 | $7.40 | $7.42 | $7.06 | 1,002,410 |
| 2018-11-08 | $7.47 | $7.51 | $7.40 | $7.43 | $7.07 | 938,100 |
| 2018-11-07 | $7.46 | $7.52 | $7.40 | $7.43 | $7.07 | 1,340,700 |
| 2018-11-06 | $7.55 | $7.55 | $7.37 | $7.45 | $7.09 | 1,103,000 |
| 2018-11-05 | $7.46 | $7.65 | $7.42 | $7.54 | $7.18 | 1,431,600 |
| 2018-11-02 | $7.42 | $7.53 | $7.40 | $7.52 | $7.16 | 1,774,750 |
| 2018-11-01 | $7.44 | $7.54 | $7.35 | $7.38 | $7.03 | 1,413,400 |
| 2018-10-31 | $7.27 | $7.47 | $7.21 | $7.41 | $7.05 | 1,602,200 |
| 2018-10-30 | $7.27 | $7.38 | $7.18 | $7.30 | $6.95 | 1,599,170 |
| 2018-10-29 | $7.15 | $7.23 | $7.04 | $7.14 | $6.80 | 1,113,400 |
| 2018-10-26 | $7.09 | $7.23 | $7.09 | $7.16 | $6.82 | 1,388,700 |
| 2018-10-25 | $7.08 | $7.20 | $6.96 | $7.07 | $6.73 | 2,087,500 |
| 2018-10-24 | $7.32 | $7.47 | $7.24 | $7.31 | $6.96 | 2,113,800 |
| 2018-10-23 | $7.61 | $7.69 | $7.30 | $7.44 | $7.08 | 3,792,200 |
| 2018-10-22 | $7.51 | $7.95 | $7.29 | $7.79 | $7.42 | 6,692,660 |
| 2018-10-19 | $7.33 | $8.35 | $7.28 | $7.73 | $7.36 | 8,369,020 |
| 2018-10-18 | $7.05 | $7.69 | $6.92 | $7.62 | $7.25 | 4,620,530 |
| 2018-10-17 | $6.75 | $7.12 | $6.62 | $7.08 | $6.74 | 4,199,180 |
| 2018-10-16 | $6.65 | $6.72 | $6.57 | $6.65 | $6.33 | 1,521,900 |
| 2018-10-15 | $6.80 | $6.88 | $6.51 | $6.65 | $6.33 | 1,522,000 |
| 2018-10-12 | $6.94 | $7.01 | $6.63 | $6.78 | $6.45 | 1,043,170 |
| 2018-10-11 | $7.44 | $7.53 | $6.88 | $6.93 | $6.60 | 2,243,500 |
| 2018-10-10 | $7.64 | $7.69 | $7.57 | $7.64 | $7.27 | 829,900 |
| 2018-10-09 | $7.76 | $7.83 | $7.56 | $7.64 | $7.27 | 1,476,520 |
| 2018-10-08 | $8.03 | $8.08 | $7.71 | $7.73 | $7.36 | 932,700 |
| 2018-10-05 | $8.12 | $8.12 | $8.12 | $8.12 | $7.73 | 0 |
| 2018-10-04 | $8.12 | $8.12 | $8.12 | $8.12 | $7.73 | 0 |
| 2018-10-03 | $8.12 | $8.12 | $8.12 | $8.12 | $7.73 | 0 |
| 2018-10-02 | $8.12 | $8.12 | $8.12 | $8.12 | $7.73 | 0 |
| 2018-10-01 | $8.12 | $8.12 | $8.12 | $8.12 | $7.73 | 0 |
| 2018-09-28 | $8.10 | $8.16 | $8.03 | $8.12 | $7.73 | 940,900 |
| 2018-09-27 | $8.19 | $8.20 | $8.03 | $8.10 | $7.71 | 725,400 |
| 2018-09-26 | $8.16 | $8.31 | $8.12 | $8.18 | $7.79 | 952,020 |
| 2018-09-25 | $8.16 | $8.16 | $8.10 | $8.12 | $7.73 | 435,600 |
| 2018-09-24 | $8.19 | $8.19 | $8.19 | $8.19 | $7.80 | 0 |
| 2018-09-21 | $8.13 | $8.22 | $8.11 | $8.19 | $7.80 | 1,043,200 |
| 2018-09-20 | $8.16 | $8.16 | $8.09 | $8.10 | $7.71 | 618,800 |
| 2018-09-19 | $8.17 | $8.19 | $8.10 | $8.16 | $7.77 | 773,160 |
| 2018-09-18 | $8.08 | $8.18 | $8.02 | $8.18 | $7.79 | 865,200 |
| 2018-09-17 | $8.00 | $8.17 | $7.93 | $8.12 | $7.73 | 1,122,510 |
| 2018-09-14 | $8.02 | $8.07 | $8.00 | $8.02 | $7.64 | 526,600 |
| 2018-09-13 | $7.93 | $8.00 | $7.91 | $8.00 | $7.62 | 523,500 |
| 2018-09-12 | $7.88 | $8.00 | $7.85 | $7.93 | $7.55 | 684,800 |
| 2018-09-11 | $7.99 | $8.04 | $7.85 | $7.88 | $7.50 | 886,800 |
| 2018-09-10 | $8.15 | $8.15 | $7.98 | $7.98 | $7.60 | 782,500 |
| 2018-09-07 | $8.09 | $8.18 | $8.03 | $8.15 | $7.76 | 483,300 |
| 2018-09-06 | $8.17 | $8.17 | $8.06 | $8.09 | $7.70 | 609,700 |
| 2018-09-05 | $8.28 | $8.29 | $8.09 | $8.10 | $7.71 | 971,900 |
| 2018-09-04 | $8.20 | $8.32 | $8.18 | $8.27 | $7.87 | 951,100 |
| 2018-09-03 | $8.41 | $8.41 | $8.10 | $8.23 | $7.84 | 1,728,760 |
| 2018-08-31 | $8.48 | $8.58 | $8.44 | $8.44 | $8.03 | 1,038,650 |
| 2018-08-30 | $8.57 | $8.59 | $8.50 | $8.51 | $8.10 | 1,062,800 |
| 2018-08-29 | $8.61 | $8.73 | $8.52 | $8.62 | $8.21 | 2,968,360 |
| 2018-08-28 | $8.84 | $9.08 | $8.79 | $8.87 | $8.44 | 6,118,360 |
| 2018-08-27 | $8.28 | $8.45 | $8.25 | $8.43 | $8.03 | 635,600 |
| 2018-08-24 | $8.33 | $8.37 | $8.23 | $8.28 | $7.88 | 346,400 |
| 2018-08-23 | $8.30 | $8.40 | $8.22 | $8.35 | $7.95 | 569,170 |
| 2018-08-22 | $8.42 | $8.44 | $8.21 | $8.30 | $7.90 | 521,500 |
| 2018-08-21 | $8.33 | $8.50 | $8.29 | $8.42 | $8.02 | 827,750 |
| 2018-08-20 | $8.30 | $8.36 | $8.24 | $8.33 | $7.93 | 529,900 |
| 2018-08-17 | $8.49 | $8.54 | $8.28 | $8.32 | $7.92 | 519,800 |
| 2018-08-16 | $8.35 | $8.48 | $8.33 | $8.45 | $8.04 | 629,550 |
| 2018-08-15 | $8.65 | $8.75 | $8.40 | $8.47 | $8.06 | 807,500 |
| 2018-08-14 | $8.64 | $8.70 | $8.58 | $8.65 | $8.23 | 758,510 |
| 2018-08-13 | $8.49 | $8.66 | $8.40 | $8.63 | $8.22 | 814,800 |
| 2018-08-10 | $8.45 | $8.54 | $8.43 | $8.53 | $8.12 | 663,480 |
| 2018-08-09 | $8.21 | $8.55 | $8.20 | $8.46 | $8.05 | 1,123,120 |
| 2018-08-08 | $8.41 | $8.48 | $8.30 | $8.31 | $7.91 | 678,440 |
| 2018-08-07 | $8.27 | $8.50 | $8.27 | $8.49 | $8.08 | 1,449,260 |
| 2018-08-06 | $8.50 | $8.56 | $8.23 | $8.32 | $7.92 | 1,104,370 |
| 2018-08-03 | $8.67 | $8.76 | $8.55 | $8.58 | $8.17 | 853,440 |
| 2018-08-02 | $8.90 | $8.90 | $8.34 | $8.70 | $8.28 | 2,589,550 |
| 2018-08-01 | $9.01 | $9.08 | $8.86 | $8.86 | $8.43 | 1,040,000 |
| 2018-07-31 | $8.94 | $9.02 | $8.86 | $9.01 | $8.58 | 684,530 |
| 2018-07-30 | $9.10 | $9.16 | $8.85 | $8.94 | $8.51 | 1,337,840 |
| 2018-07-27 | $9.20 | $9.21 | $9.12 | $9.14 | $8.70 | 1,115,000 |
| 2018-07-26 | $9.15 | $9.23 | $9.10 | $9.18 | $8.74 | 1,328,020 |
| 2018-07-25 | $9.19 | $9.19 | $9.06 | $9.16 | $8.72 | 1,202,720 |
| 2018-07-24 | $9.03 | $9.18 | $8.96 | $9.15 | $8.71 | 2,821,100 |
| 2018-07-23 | $8.88 | $9.08 | $8.80 | $9.04 | $8.61 | 1,442,840 |
| 2018-07-20 | $8.77 | $8.90 | $8.72 | $8.88 | $8.45 | 913,500 |
| 2018-07-19 | $9.01 | $9.04 | $8.73 | $8.78 | $8.36 | 1,245,530 |
| 2018-07-18 | $8.96 | $9.08 | $8.92 | $9.00 | $8.57 | 1,611,430 |
| 2018-07-17 | $8.92 | $9.00 | $8.83 | $8.94 | $8.51 | 800,800 |
| 2018-07-16 | $8.92 | $9.03 | $8.87 | $8.94 | $8.51 | 1,021,000 |
| 2018-07-13 | $8.95 | $9.07 | $8.85 | $8.96 | $8.53 | 1,407,710 |
| 2018-07-12 | $8.68 | $8.95 | $8.68 | $8.89 | $8.46 | 1,244,400 |
| 2018-07-11 | $8.92 | $8.92 | $8.62 | $8.68 | $8.26 | 1,226,700 |
| 2018-07-10 | $8.99 | $9.07 | $8.91 | $9.00 | $8.57 | 1,036,400 |
| 2018-07-09 | $8.70 | $8.95 | $8.63 | $8.89 | $8.46 | 1,303,490 |
| 2018-07-06 | $8.59 | $8.78 | $8.47 | $8.70 | $8.28 | 1,480,320 |
| 2018-07-05 | $8.87 | $8.88 | $8.59 | $8.59 | $8.18 | 925,180 |
| 2018-07-04 | $9.13 | $9.16 | $8.81 | $8.82 | $8.40 | 1,231,200 |
| 2018-07-03 | $9.03 | $9.14 | $8.90 | $9.13 | $8.69 | 1,348,720 |
| 2018-07-02 | $9.13 | $9.21 | $8.89 | $8.98 | $8.55 | 1,258,500 |
| 2018-06-29 | $8.98 | $9.25 | $8.87 | $9.16 | $8.72 | 2,220,240 |
| 2018-06-28 | $8.83 | $9.01 | $8.83 | $8.88 | $8.45 | 1,153,200 |
| 2018-06-27 | $8.80 | $9.23 | $8.78 | $8.90 | $8.47 | 1,539,590 |
| 2018-06-26 | $8.53 | $8.87 | $8.53 | $8.82 | $8.40 | 1,033,300 |
| 2018-06-25 | $8.90 | $9.05 | $8.76 | $8.81 | $8.39 | 1,477,750 |
| 2018-06-22 | $8.70 | $8.95 | $8.58 | $8.85 | $8.43 | 1,883,850 |
| 2018-06-21 | $9.20 | $9.25 | $8.67 | $8.80 | $8.38 | 2,873,810 |
| 2018-06-20 | $9.15 | $9.30 | $9.02 | $9.17 | $8.73 | 2,041,210 |
| 2018-06-19 | $10.00 | $10.00 | $9.14 | $9.15 | $8.71 | 4,482,260 |
| 2018-06-18 | $10.16 | $10.16 | $10.16 | $10.16 | $9.67 | 0 |
| 2018-06-15 | $10.55 | $10.60 | $10.08 | $10.16 | $9.67 | 2,616,580 |
| 2018-06-14 | $10.80 | $10.95 | $10.50 | $10.54 | $10.03 | 3,500,500 |
| 2018-06-13 | $11.44 | $11.45 | $10.90 | $10.91 | $10.39 | 3,841,120 |
| 2018-06-12 | $11.34 | $11.55 | $11.12 | $11.54 | $10.99 | 3,781,230 |
| 2018-06-11 | $11.35 | $11.45 | $11.16 | $11.32 | $10.78 | 2,209,600 |
| 2018-06-08 | $11.55 | $11.57 | $11.32 | $11.49 | $10.80 | 3,071,900 |
| 2018-06-07 | $11.82 | $11.82 | $11.50 | $11.55 | $10.85 | 3,999,260 |
| 2018-06-06 | $11.80 | $11.94 | $11.71 | $11.82 | $11.11 | 4,612,760 |
| 2018-06-05 | $11.68 | $11.99 | $11.46 | $11.98 | $11.26 | 8,402,400 |
| 2018-06-04 | $11.50 | $11.81 | $11.35 | $11.79 | $11.08 | 5,874,040 |
| 2018-06-01 | $11.32 | $11.97 | $11.31 | $11.48 | $10.79 | 8,630,620 |
| 2018-05-31 | $11.04 | $11.87 | $10.92 | $11.56 | $10.86 | 8,562,430 |
| 2018-05-30 | $11.24 | $11.27 | $10.89 | $10.91 | $10.25 | 4,110,650 |
| 2018-05-29 | $10.89 | $11.42 | $10.81 | $11.39 | $10.70 | 5,435,620 |
| 2018-05-28 | $10.96 | $10.97 | $10.68 | $10.90 | $10.24 | 1,405,010 |
| 2018-05-25 | $10.90 | $11.08 | $10.90 | $10.99 | $10.33 | 1,391,200 |
| 2018-05-24 | $10.91 | $11.06 | $10.83 | $10.97 | $10.31 | 966,600 |
| 2018-05-23 | $11.12 | $11.18 | $10.88 | $10.92 | $10.26 | 1,686,600 |
| 2018-05-22 | $11.11 | $11.22 | $10.90 | $11.21 | $10.53 | 2,135,380 |
| 2018-05-21 | $11.15 | $11.20 | $11.06 | $11.11 | $10.44 | 1,777,080 |
| 2018-05-18 | $11.05 | $11.16 | $10.97 | $11.12 | $10.45 | 2,009,520 |
| 2018-05-17 | $11.10 | $11.22 | $11.03 | $11.05 | $10.38 | 3,610,100 |
| 2018-05-16 | $10.64 | $11.31 | $10.53 | $11.30 | $10.62 | 8,379,100 |
| 2018-05-15 | $10.44 | $10.67 | $10.36 | $10.63 | $9.99 | 1,362,450 |
| 2018-05-14 | $10.46 | $10.54 | $10.39 | $10.41 | $9.78 | 1,297,880 |
| 2018-05-11 | $10.61 | $10.87 | $10.60 | $10.61 | $9.97 | 2,145,070 |
| 2018-05-10 | $10.60 | $10.73 | $10.54 | $10.69 | $10.04 | 2,071,190 |
| 2018-05-09 | $10.48 | $10.66 | $10.40 | $10.61 | $9.97 | 1,404,800 |
| 2018-05-08 | $10.47 | $10.54 | $10.40 | $10.50 | $9.87 | 1,008,180 |
| 2018-05-07 | $10.33 | $10.54 | $10.33 | $10.47 | $9.84 | 1,279,430 |
| 2018-05-04 | $10.34 | $10.42 | $10.26 | $10.35 | $9.72 | 616,750 |
| 2018-05-03 | $10.18 | $10.36 | $10.16 | $10.34 | $9.72 | 955,800 |
| 2018-05-02 | $10.35 | $10.35 | $10.13 | $10.20 | $9.58 | 1,006,370 |
| 2018-05-01 | $10.37 | $10.37 | $10.37 | $10.37 | $9.74 | 0 |
| 2018-04-30 | $10.37 | $10.37 | $10.37 | $10.37 | $9.74 | 0 |
| 2018-04-27 | $10.35 | $10.47 | $10.32 | $10.37 | $9.74 | 752,510 |
| 2018-04-26 | $10.50 | $10.60 | $10.36 | $10.37 | $9.74 | 937,710 |
| 2018-04-25 | $10.44 | $10.56 | $10.33 | $10.48 | $9.85 | 1,361,300 |
| 2018-04-24 | $10.27 | $10.55 | $10.27 | $10.53 | $9.89 | 884,830 |
| 2018-04-23 | $10.42 | $10.45 | $10.21 | $10.25 | $9.63 | 882,000 |
| 2018-04-20 | $10.60 | $10.60 | $10.34 | $10.42 | $9.79 | 1,536,910 |
| 2018-04-19 | $10.66 | $10.72 | $10.55 | $10.60 | $9.96 | 1,252,900 |
| 2018-04-18 | $10.58 | $10.80 | $10.49 | $10.73 | $10.08 | 1,808,700 |
| 2018-04-17 | $10.70 | $10.80 | $10.45 | $10.50 | $9.87 | 1,634,900 |
| 2018-04-16 | $11.00 | $11.00 | $10.61 | $10.66 | $10.02 | 2,604,900 |
| 2018-04-13 | $11.11 | $11.38 | $11.06 | $11.15 | $10.48 | 2,603,200 |
| 2018-04-12 | $11.18 | $11.29 | $11.05 | $11.11 | $10.44 | 1,681,810 |
| 2018-04-11 | $11.01 | $11.43 | $10.94 | $11.24 | $10.56 | 3,074,190 |
| 2018-04-10 | $10.89 | $10.96 | $10.75 | $10.93 | $10.27 | 1,125,900 |
| 2018-04-09 | $10.90 | $10.97 | $10.81 | $10.92 | $10.26 | 1,125,500 |
| 2018-04-06 | $10.94 | $10.94 | $10.94 | $10.94 | $10.28 | 0 |
| 2018-04-05 | $10.94 | $10.94 | $10.94 | $10.94 | $10.28 | 0 |
| 2018-04-04 | $10.83 | $11.11 | $10.83 | $10.94 | $10.28 | 1,545,120 |
| 2018-04-03 | $10.98 | $10.98 | $10.77 | $10.84 | $10.18 | 1,303,600 |
| 2018-04-02 | $11.09 | $11.19 | $11.03 | $11.04 | $10.37 | 1,438,300 |
| 2018-03-30 | $11.06 | $11.15 | $11.00 | $11.09 | $10.42 | 1,412,130 |
| 2018-03-29 | $10.86 | $11.09 | $10.83 | $11.04 | $10.37 | 1,255,030 |
| 2018-03-28 | $10.77 | $10.90 | $10.64 | $10.86 | $10.20 | 951,400 |
| 2018-03-27 | $10.64 | $10.89 | $10.64 | $10.82 | $10.17 | 1,544,700 |
| 2018-03-26 | $10.41 | $10.60 | $10.31 | $10.59 | $9.95 | 1,648,320 |
| 2018-03-23 | $10.94 | $10.94 | $10.23 | $10.56 | $9.92 | 2,646,330 |
| 2018-03-22 | $11.20 | $11.23 | $11.02 | $11.19 | $10.51 | 1,542,830 |
| 2018-03-21 | $11.18 | $11.34 | $11.06 | $11.13 | $10.46 | 1,363,300 |
| 2018-03-20 | $11.02 | $11.22 | $10.90 | $11.20 | $10.52 | 1,481,400 |
| 2018-03-19 | $11.14 | $11.28 | $11.14 | $11.27 | $10.59 | 899,200 |
| 2018-03-16 | $11.14 | $11.23 | $11.13 | $11.14 | $10.47 | 780,000 |
| 2018-03-15 | $11.20 | $11.29 | $11.01 | $11.14 | $10.47 | 1,290,900 |
| 2018-03-14 | $11.34 | $11.42 | $11.22 | $11.23 | $10.55 | 1,568,600 |
| 2018-03-13 | $11.56 | $11.59 | $11.34 | $11.38 | $10.69 | 2,866,110 |
| 2018-03-12 | $11.03 | $11.76 | $11.03 | $11.66 | $10.96 | 5,227,330 |
| 2018-03-09 | $10.83 | $11.05 | $10.81 | $11.03 | $10.36 | 1,480,310 |
| 2018-03-08 | $10.75 | $10.86 | $10.68 | $10.85 | $10.19 | 876,140 |
| 2018-03-07 | $10.94 | $11.01 | $10.69 | $10.75 | $10.10 | 1,328,100 |
| 2018-03-06 | $10.93 | $10.98 | $10.86 | $10.94 | $10.28 | 876,000 |
| 2018-03-05 | $10.72 | $11.10 | $10.68 | $11.03 | $10.36 | 990,600 |
| 2018-03-02 | $10.76 | $10.88 | $10.65 | $10.70 | $10.05 | 963,500 |
| 2018-03-01 | $10.51 | $10.88 | $10.51 | $10.84 | $10.18 | 1,711,800 |
| 2018-02-28 | $10.58 | $10.63 | $10.43 | $10.58 | $9.94 | 820,290 |
| 2018-02-27 | $10.64 | $10.66 | $10.55 | $10.58 | $9.94 | 1,010,300 |
| 2018-02-26 | $10.48 | $10.68 | $10.35 | $10.64 | $10.00 | 1,422,750 |
| 2018-02-23 | $10.32 | $10.40 | $10.30 | $10.38 | $9.75 | 952,000 |
| 2018-02-22 | $10.28 | $10.37 | $10.24 | $10.35 | $9.72 | 836,160 |
| 2018-02-21 | $10.19 | $10.19 | $10.19 | $10.19 | $9.57 | 0 |
| 2018-02-20 | $10.19 | $10.19 | $10.19 | $10.19 | $9.57 | 0 |
| 2018-02-19 | $10.19 | $10.19 | $10.19 | $10.19 | $9.57 | 0 |
| 2018-02-16 | $10.19 | $10.19 | $10.19 | $10.19 | $9.57 | 0 |
| 2018-02-15 | $10.19 | $10.19 | $10.19 | $10.19 | $9.57 | 0 |
| 2018-02-14 | $10.30 | $10.30 | $10.11 | $10.19 | $9.57 | 900,460 |
| 2018-02-13 | $10.38 | $10.39 | $10.26 | $10.30 | $9.68 | 990,640 |
| 2018-02-12 | $10.50 | $10.50 | $10.18 | $10.34 | $9.72 | 1,540,800 |
| 2018-02-09 | $10.28 | $10.50 | $10.09 | $10.21 | $9.59 | 2,579,240 |
| 2018-02-08 | $10.38 | $10.49 | $10.18 | $10.43 | $9.80 | 1,016,500 |
| 2018-02-07 | $10.63 | $10.74 | $10.14 | $10.36 | $9.73 | 1,423,240 |
| 2018-02-06 | $10.84 | $11.03 | $10.47 | $10.50 | $9.87 | 1,240,760 |
| 2018-02-05 | $10.80 | $11.08 | $10.65 | $11.00 | $10.34 | 1,619,240 |
| 2018-02-02 | $10.90 | $10.96 | $10.69 | $10.91 | $10.25 | 952,240 |
| 2018-02-01 | $11.51 | $11.53 | $10.91 | $10.97 | $10.31 | 1,610,890 |
| 2018-01-31 | $11.75 | $11.76 | $11.44 | $11.56 | $10.86 | 1,208,600 |
| 2018-01-30 | $11.70 | $11.82 | $11.70 | $11.78 | $11.07 | 408,400 |
| 2018-01-29 | $11.90 | $11.90 | $11.69 | $11.72 | $11.01 | 1,088,180 |
| 2018-01-26 | $11.96 | $11.99 | $11.91 | $11.92 | $11.20 | 688,000 |
| 2018-01-25 | $12.07 | $12.13 | $11.95 | $11.98 | $11.26 | 977,080 |
| 2018-01-24 | $12.00 | $12.07 | $11.91 | $12.06 | $11.33 | 730,590 |
| 2018-01-23 | $11.85 | $12.09 | $11.84 | $12.04 | $11.31 | 1,469,500 |
| 2018-01-22 | $11.74 | $11.87 | $11.64 | $11.86 | $11.14 | 841,900 |
| 2018-01-19 | $11.84 | $11.90 | $11.73 | $11.76 | $11.05 | 912,330 |
| 2018-01-18 | $11.80 | $11.91 | $11.78 | $11.82 | $11.11 | 703,340 |
| 2018-01-17 | $11.73 | $11.87 | $11.65 | $11.85 | $11.13 | 961,260 |
| 2018-01-16 | $11.72 | $11.80 | $11.68 | $11.74 | $11.03 | 1,064,600 |
| 2018-01-15 | $12.15 | $12.15 | $11.70 | $11.72 | $11.01 | 1,594,000 |
| 2018-01-12 | $12.27 | $12.31 | $12.13 | $12.18 | $11.44 | 891,290 |
| 2018-01-11 | $12.16 | $12.34 | $12.15 | $12.28 | $11.54 | 912,250 |
| 2018-01-10 | $12.33 | $12.33 | $12.13 | $12.19 | $11.45 | 1,389,700 |
| 2018-01-09 | $12.32 | $12.45 | $12.31 | $12.33 | $11.58 | 1,021,500 |
| 2018-01-08 | $12.33 | $12.39 | $12.25 | $12.38 | $11.63 | 1,709,480 |
| 2018-01-05 | $12.23 | $12.35 | $12.14 | $12.32 | $11.58 | 1,185,180 |
| 2018-01-04 | $12.30 | $12.32 | $12.13 | $12.26 | $11.52 | 1,204,500 |
| 2018-01-03 | $12.28 | $12.36 | $12.18 | $12.33 | $11.58 | 1,612,820 |
| 2018-01-02 | $12.26 | $12.38 | $12.20 | $12.30 | $11.56 | 1,344,210 |
| 2018-01-01 | $12.37 | $12.37 | $12.37 | $12.37 | $11.62 | 0 |
| 2017-12-29 | $12.01 | $12.40 | $12.00 | $12.37 | $11.62 | 3,357,160 |
| 2017-12-28 | $11.93 | $12.05 | $11.83 | $12.01 | $11.28 | 1,513,780 |
| 2017-12-27 | $12.12 | $12.14 | $11.91 | $11.93 | $11.21 | 1,264,100 |
| 2017-12-26 | $11.84 | $12.40 | $11.71 | $12.17 | $11.43 | 2,437,310 |
| 2017-12-25 | $11.87 | $11.93 | $11.77 | $11.86 | $11.14 | 705,050 |
| 2017-12-22 | $11.91 | $12.01 | $11.80 | $11.88 | $11.16 | 858,150 |
| 2017-12-21 | $11.88 | $11.98 | $11.70 | $11.94 | $11.22 | 621,300 |
| 2017-12-20 | $12.06 | $12.18 | $11.95 | $11.98 | $11.26 | 925,540 |
| 2017-12-19 | $11.90 | $12.08 | $11.89 | $12.06 | $11.33 | 1,049,340 |
| 2017-12-18 | $11.98 | $12.04 | $11.85 | $11.89 | $11.17 | 727,400 |
| 2017-12-15 | $11.99 | $12.05 | $11.92 | $11.98 | $11.26 | 666,800 |
| 2017-12-14 | $11.90 | $12.05 | $11.88 | $12.02 | $11.29 | 964,850 |
| 2017-12-13 | $11.89 | $11.96 | $11.85 | $11.95 | $11.23 | 853,420 |
| 2017-12-12 | $11.87 | $11.95 | $11.86 | $11.93 | $11.21 | 956,310 |
| 2017-12-11 | $11.89 | $11.95 | $11.85 | $11.93 | $11.21 | 791,400 |
| 2017-12-08 | $11.75 | $11.92 | $11.71 | $11.89 | $11.17 | 994,220 |
| 2017-12-07 | $11.81 | $11.85 | $11.70 | $11.75 | $11.04 | 722,000 |
| 2017-12-06 | $11.75 | $11.85 | $11.62 | $11.81 | $11.10 | 803,670 |
| 2017-12-05 | $12.14 | $12.18 | $11.66 | $11.76 | $11.05 | 1,749,800 |
| 2017-12-04 | $12.27 | $12.29 | $12.06 | $12.17 | $11.43 | 926,900 |
| 2017-12-01 | $12.20 | $12.32 | $12.11 | $12.27 | $11.53 | 874,190 |
| 2017-11-30 | $12.24 | $12.28 | $12.00 | $12.20 | $11.46 | 1,083,400 |
| 2017-11-29 | $12.40 | $12.42 | $12.06 | $12.24 | $11.50 | 1,462,890 |
| 2017-11-28 | $12.26 | $12.41 | $12.23 | $12.40 | $11.65 | 1,063,710 |
| 2017-11-27 | $12.40 | $12.40 | $12.21 | $12.25 | $11.51 | 799,400 |
| 2017-11-24 | $12.35 | $12.48 | $12.20 | $12.40 | $11.65 | 1,110,540 |
| 2017-11-23 | $12.65 | $12.70 | $12.33 | $12.36 | $11.61 | 2,475,190 |
| 2017-11-22 | $12.59 | $12.72 | $12.54 | $12.70 | $11.93 | 1,603,650 |
| 2017-11-21 | $12.73 | $12.84 | $12.54 | $12.57 | $11.81 | 2,011,700 |
| 2017-11-20 | $12.91 | $12.98 | $12.57 | $12.71 | $11.94 | 1,779,010 |
| 2017-11-17 | $13.30 | $13.41 | $12.87 | $12.91 | $12.13 | 2,171,480 |
| 2017-11-16 | $13.49 | $13.49 | $13.25 | $13.31 | $12.51 | 1,412,960 |
| 2017-11-15 | $13.72 | $13.73 | $13.47 | $13.49 | $12.67 | 2,672,410 |
| 2017-11-14 | $13.35 | $14.28 | $13.30 | $13.90 | $13.06 | 4,805,910 |
| 2017-11-13 | $13.50 | $13.52 | $13.37 | $13.38 | $12.57 | 1,298,670 |
| 2017-11-10 | $13.53 | $13.53 | $13.42 | $13.50 | $12.68 | 926,400 |
| 2017-11-09 | $13.48 | $13.56 | $13.45 | $13.55 | $12.73 | 889,350 |
| 2017-11-08 | $13.45 | $13.57 | $13.40 | $13.47 | $12.66 | 1,327,290 |
| 2017-11-07 | $13.34 | $13.48 | $13.30 | $13.47 | $12.66 | 1,228,800 |
| 2017-11-06 | $13.35 | $13.37 | $13.21 | $13.36 | $12.55 | 1,004,910 |
| 2017-11-03 | $13.39 | $13.45 | $13.19 | $13.29 | $12.49 | 1,438,260 |
| 2017-11-02 | $13.65 | $13.69 | $13.36 | $13.40 | $12.59 | 1,518,400 |
| 2017-11-01 | $13.69 | $13.77 | $13.64 | $13.65 | $12.82 | 981,400 |
| 2017-10-31 | $13.67 | $13.78 | $13.61 | $13.73 | $12.90 | 935,200 |
| 2017-10-30 | $14.12 | $14.12 | $13.67 | $13.68 | $12.85 | 1,601,800 |
| 2017-10-27 | $14.16 | $14.17 | $13.95 | $14.06 | $13.21 | 990,590 |
| 2017-10-26 | $14.07 | $14.17 | $14.02 | $14.16 | $13.30 | 1,323,100 |
| 2017-10-25 | $14.04 | $14.08 | $13.90 | $14.08 | $13.23 | 1,090,300 |
| 2017-10-24 | $14.05 | $14.07 | $13.91 | $14.05 | $13.20 | 874,320 |
| 2017-10-23 | $14.03 | $14.08 | $13.96 | $14.02 | $13.17 | 890,220 |
| 2017-10-20 | $13.94 | $14.06 | $13.87 | $14.03 | $13.18 | 915,100 |
| 2017-10-19 | $14.18 | $14.24 | $13.81 | $13.92 | $13.08 | 1,500,800 |
| 2017-10-18 | $14.23 | $14.34 | $14.13 | $14.16 | $13.30 | 1,101,420 |
| 2017-10-17 | $14.28 | $14.37 | $14.18 | $14.28 | $13.42 | 1,033,930 |
| 2017-10-16 | $14.50 | $14.59 | $14.25 | $14.26 | $13.40 | 1,769,200 |
| 2017-10-13 | $14.44 | $14.58 | $14.42 | $14.56 | $13.68 | 1,351,030 |
| 2017-10-12 | $14.49 | $14.58 | $14.37 | $14.49 | $13.61 | 1,433,910 |
| 2017-10-11 | $14.62 | $14.63 | $14.44 | $14.49 | $13.61 | 2,365,530 |
| 2017-10-10 | $14.40 | $14.62 | $14.33 | $14.60 | $13.72 | 2,016,600 |
| 2017-10-09 | $14.34 | $14.52 | $14.33 | $14.40 | $13.53 | 1,351,400 |
| 2017-10-06 | $14.28 | $14.28 | $14.28 | $14.28 | $13.42 | 0 |
| 2017-10-05 | $14.28 | $14.28 | $14.28 | $14.28 | $13.42 | 0 |
| 2017-10-04 | $14.28 | $14.28 | $14.28 | $14.28 | $13.42 | 0 |
| 2017-10-03 | $14.28 | $14.28 | $14.28 | $14.28 | $13.42 | 0 |
| 2017-10-02 | $14.28 | $14.28 | $14.28 | $14.28 | $13.42 | 0 |
| 2017-09-29 | $14.10 | $14.33 | $14.06 | $14.28 | $13.42 | 901,900 |
| 2017-09-28 | $14.07 | $14.19 | $14.01 | $14.08 | $13.23 | 822,550 |
| 2017-09-27 | $13.96 | $14.11 | $13.96 | $14.07 | $13.22 | 948,200 |
| 2017-09-26 | $14.11 | $14.20 | $13.91 | $14.00 | $13.15 | 1,068,100 |
| 2017-09-25 | $14.19 | $14.29 | $14.10 | $14.11 | $13.26 | 1,092,790 |
| 2017-09-22 | $14.30 | $14.34 | $14.17 | $14.19 | $13.33 | 1,951,260 |
| 2017-09-21 | $14.65 | $14.65 | $14.32 | $14.35 | $13.48 | 2,170,900 |
| 2017-09-20 | $14.39 | $14.63 | $14.39 | $14.62 | $13.74 | 2,470,800 |
| 2017-09-19 | $14.56 | $14.56 | $14.39 | $14.46 | $13.59 | 1,742,800 |
| 2017-09-18 | $14.29 | $14.54 | $14.26 | $14.53 | $13.65 | 3,160,000 |
| 2017-09-15 | $14.31 | $14.37 | $14.26 | $14.31 | $13.45 | 1,733,800 |
| 2017-09-14 | $14.35 | $14.38 | $14.25 | $14.26 | $13.40 | 1,374,600 |
| 2017-09-13 | $14.28 | $14.41 | $14.23 | $14.37 | $13.50 | 1,605,900 |
| 2017-09-12 | $14.36 | $14.40 | $14.23 | $14.27 | $13.41 | 1,707,800 |
| 2017-09-11 | $14.27 | $14.39 | $14.22 | $14.36 | $13.49 | 1,216,810 |
| 2017-09-08 | $14.41 | $14.44 | $14.21 | $14.27 | $13.41 | 2,347,390 |
| 2017-09-07 | $14.41 | $14.51 | $14.37 | $14.41 | $13.54 | 1,601,860 |
| 2017-09-06 | $14.45 | $14.46 | $14.37 | $14.41 | $13.54 | 1,091,790 |
| 2017-09-05 | $14.54 | $14.55 | $14.40 | $14.42 | $13.55 | 1,168,500 |
| 2017-09-04 | $14.47 | $14.56 | $14.43 | $14.50 | $13.62 | 1,437,300 |
| 2017-09-01 | $14.78 | $14.85 | $14.43 | $14.53 | $13.65 | 3,166,480 |
| 2017-08-31 | $14.63 | $14.87 | $14.61 | $14.75 | $13.86 | 4,083,880 |
| 2017-08-30 | $14.49 | $14.62 | $14.43 | $14.62 | $13.74 | 1,650,300 |
| 2017-08-29 | $14.43 | $14.56 | $14.41 | $14.52 | $13.64 | 1,550,090 |
| 2017-08-28 | $14.52 | $14.62 | $14.35 | $14.42 | $13.55 | 2,809,660 |
| 2017-08-25 | $14.23 | $14.55 | $14.23 | $14.50 | $13.62 | 1,240,960 |
| 2017-08-24 | $14.47 | $14.51 | $14.31 | $14.42 | $13.55 | 1,038,000 |
| 2017-08-23 | $14.27 | $14.52 | $14.17 | $14.47 | $13.60 | 2,085,520 |
| 2017-08-22 | $14.43 | $14.46 | $14.25 | $14.30 | $13.44 | 1,149,900 |
| 2017-08-21 | $14.28 | $14.56 | $14.23 | $14.43 | $13.56 | 1,820,290 |
| 2017-08-18 | $14.20 | $14.35 | $14.15 | $14.27 | $13.41 | 1,737,450 |
| 2017-08-17 | $14.40 | $14.43 | $14.21 | $14.26 | $13.40 | 2,243,920 |
| 2017-08-16 | $13.96 | $14.65 | $13.90 | $14.49 | $13.61 | 4,413,390 |
| 2017-08-15 | $13.94 | $14.01 | $13.80 | $13.97 | $13.13 | 1,756,390 |
| 2017-08-14 | $13.74 | $13.95 | $13.59 | $13.90 | $13.06 | 1,668,440 |
| 2017-08-11 | $13.70 | $13.75 | $13.53 | $13.65 | $12.82 | 1,273,540 |
| 2017-08-10 | $13.79 | $13.79 | $13.60 | $13.74 | $12.91 | 1,531,110 |
| 2017-08-09 | $13.56 | $13.86 | $13.50 | $13.81 | $12.98 | 1,869,050 |
| 2017-08-08 | $13.54 | $13.56 | $13.42 | $13.56 | $12.74 | 1,063,510 |
| 2017-08-07 | $13.50 | $13.60 | $13.42 | $13.54 | $12.72 | 918,500 |
| 2017-08-04 | $13.70 | $13.70 | $13.49 | $13.53 | $12.71 | 1,871,370 |
| 2017-08-03 | $13.70 | $13.80 | $13.55 | $13.70 | $12.87 | 992,740 |
| 2017-08-02 | $13.85 | $13.85 | $13.62 | $13.68 | $12.85 | 1,009,700 |
| 2017-08-01 | $13.78 | $13.98 | $13.72 | $13.81 | $12.98 | 1,613,630 |
| 2017-07-31 | $13.75 | $13.82 | $13.66 | $13.78 | $12.95 | 1,117,670 |
| 2017-07-28 | $13.74 | $13.85 | $13.65 | $13.75 | $12.92 | 1,149,550 |
| 2017-07-27 | $13.46 | $13.85 | $13.34 | $13.74 | $12.91 | 1,925,160 |
| 2017-07-26 | $13.54 | $13.58 | $13.42 | $13.46 | $12.65 | 1,105,810 |
| 2017-07-25 | $13.48 | $13.52 | $13.38 | $13.47 | $12.66 | 852,770 |
| 2017-07-24 | $13.32 | $13.52 | $13.32 | $13.46 | $12.65 | 860,850 |
| 2017-07-21 | $13.41 | $13.49 | $13.38 | $13.42 | $12.61 | 858,150 |
| 2017-07-20 | $13.45 | $13.63 | $13.28 | $13.43 | $12.62 | 1,316,290 |
| 2017-07-19 | $13.25 | $13.44 | $13.02 | $13.39 | $12.58 | 1,363,410 |
| 2017-07-18 | $13.40 | $13.45 | $13.11 | $13.29 | $12.49 | 2,627,520 |
| 2017-07-17 | $14.30 | $14.35 | $13.39 | $13.40 | $12.59 | 2,463,770 |
| 2017-07-14 | $14.52 | $14.52 | $14.29 | $14.35 | $13.48 | 1,210,090 |
| 2017-07-13 | $14.57 | $14.58 | $14.47 | $14.52 | $13.64 | 856,270 |
| 2017-07-12 | $14.59 | $14.65 | $14.43 | $14.57 | $13.69 | 1,216,230 |
| 2017-07-11 | $14.63 | $14.76 | $14.56 | $14.59 | $13.71 | 1,133,510 |
| 2017-07-10 | $14.76 | $14.80 | $14.61 | $14.68 | $13.79 | 1,274,220 |
| 2017-07-07 | $14.81 | $14.86 | $14.71 | $14.80 | $13.91 | 1,402,790 |
| 2017-07-06 | $14.85 | $14.91 | $14.67 | $14.82 | $13.92 | 1,348,730 |
| 2017-07-05 | $14.75 | $14.89 | $14.67 | $14.86 | $13.96 | 1,583,140 |
| 2017-07-04 | $14.70 | $14.77 | $14.64 | $14.71 | $13.82 | 1,141,930 |
| 2017-07-03 | $14.57 | $14.75 | $14.51 | $14.70 | $13.81 | 1,307,210 |
| 2017-06-30 | $14.41 | $14.59 | $14.41 | $14.56 | $13.68 | 925,740 |
| 2017-06-29 | $14.53 | $14.66 | $14.49 | $14.50 | $13.62 | 1,211,600 |
| 2017-06-28 | $14.65 | $14.65 | $14.43 | $14.50 | $13.62 | 1,171,890 |
| 2017-06-27 | $14.69 | $14.70 | $14.63 | $14.65 | $13.76 | 1,413,350 |
| 2017-06-26 | $14.56 | $14.70 | $14.45 | $14.68 | $13.79 | 1,985,950 |
| 2017-06-23 | $14.97 | $14.98 | $14.40 | $14.61 | $13.73 | 3,291,190 |
| 2017-06-22 | $15.06 | $15.20 | $14.81 | $14.97 | $14.07 | 1,547,500 |
| 2017-06-21 | $15.27 | $15.45 | $14.93 | $15.09 | $14.18 | 2,083,440 |
| 2017-06-20 | $15.39 | $16.15 | $15.10 | $15.27 | $14.35 | 3,634,790 |
| 2017-06-19 | $15.14 | $15.56 | $15.10 | $15.41 | $14.48 | 2,282,200 |
| 2017-06-16 | $15.22 | $15.22 | $15.03 | $15.15 | $14.23 | 1,260,200 |
| 2017-06-15 | $15.00 | $15.25 | $15.00 | $15.18 | $14.26 | 2,234,600 |
| 2017-06-14 | $15.07 | $15.21 | $14.92 | $15.10 | $14.19 | 1,938,170 |
| 2017-06-13 | $14.36 | $15.30 | $14.36 | $15.07 | $14.16 | 3,788,550 |
| 2017-06-12 | $14.80 | $14.80 | $14.34 | $14.36 | $13.49 | 1,396,700 |
| 2017-06-09 | $14.88 | $14.89 | $14.69 | $14.85 | $13.95 | 1,391,710 |
| 2017-06-08 | $15.10 | $15.15 | $14.94 | $15.02 | $13.92 | 1,751,020 |
| 2017-06-07 | $14.78 | $15.23 | $14.74 | $15.09 | $13.99 | 2,574,760 |
| 2017-06-06 | $14.67 | $14.84 | $14.52 | $14.83 | $13.75 | 1,771,000 |
| 2017-06-05 | $14.47 | $14.65 | $14.46 | $14.64 | $13.57 | 1,667,440 |
| 2017-06-02 | $14.44 | $14.50 | $14.01 | $14.46 | $13.41 | 2,201,700 |
| 2017-06-01 | $14.35 | $14.62 | $14.34 | $14.36 | $13.31 | 1,667,650 |
| 2017-05-31 | $14.69 | $14.80 | $14.48 | $14.53 | $13.47 | 2,368,990 |
| 2017-05-30 | $14.49 | $14.49 | $14.49 | $14.49 | $13.43 | 0 |
| 2017-05-29 | $14.49 | $14.49 | $14.49 | $14.49 | $13.43 | 0 |
| 2017-05-26 | $14.56 | $14.70 | $14.37 | $14.49 | $13.43 | 2,919,700 |
| 2017-05-25 | $14.40 | $14.64 | $14.16 | $14.62 | $13.55 | 3,524,100 |
| 2017-05-24 | $14.64 | $14.64 | $14.14 | $14.56 | $13.50 | 3,057,920 |
| 2017-05-23 | $15.69 | $15.70 | $14.50 | $14.70 | $13.63 | 4,399,910 |
| 2017-05-22 | $16.30 | $16.30 | $15.53 | $15.61 | $14.47 | 6,532,480 |
| 2017-05-19 | $16.00 | $16.87 | $15.70 | $16.63 | $15.42 | 12,159,460 |
| 2017-05-18 | $15.18 | $15.36 | $15.07 | $15.34 | $14.22 | 1,642,300 |
| 2017-05-17 | $15.31 | $15.44 | $15.30 | $15.33 | $14.21 | 1,502,860 |
| 2017-05-16 | $15.07 | $15.35 | $14.90 | $15.34 | $14.22 | 1,452,010 |
| 2017-05-15 | $15.00 | $15.37 | $14.92 | $15.14 | $14.04 | 1,680,790 |
| 2017-05-12 | $15.06 | $15.06 | $14.84 | $14.96 | $13.87 | 1,239,590 |
| 2017-05-11 | $15.30 | $15.30 | $14.66 | $15.09 | $13.99 | 2,810,420 |
| 2017-05-10 | $15.85 | $15.95 | $15.30 | $15.30 | $14.18 | 1,841,850 |
| 2017-05-09 | $15.81 | $15.96 | $15.43 | $15.95 | $14.79 | 2,992,250 |
| 2017-05-08 | $16.28 | $16.28 | $15.92 | $15.93 | $14.77 | 1,801,720 |
| 2017-05-05 | $16.47 | $16.49 | $16.26 | $16.28 | $15.09 | 1,121,200 |
| 2017-05-04 | $16.50 | $16.63 | $16.36 | $16.47 | $15.27 | 1,211,930 |
| 2017-05-03 | $16.55 | $16.66 | $16.43 | $16.45 | $15.25 | 1,196,540 |
| 2017-05-02 | $16.50 | $16.72 | $16.35 | $16.59 | $15.38 | 2,144,740 |
| 2017-05-01 | $17.04 | $17.04 | $17.04 | $17.04 | $15.80 | 0 |
| 2017-04-28 | $16.98 | $17.14 | $16.93 | $17.04 | $15.80 | 1,715,310 |
| 2017-04-27 | $16.87 | $17.08 | $16.41 | $17.03 | $15.79 | 2,198,890 |
| 2017-04-26 | $16.80 | $16.92 | $16.79 | $16.89 | $15.66 | 1,360,800 |
| 2017-04-25 | $16.91 | $16.93 | $16.76 | $16.80 | $15.57 | 1,467,140 |
| 2017-04-24 | $17.22 | $17.24 | $16.69 | $16.77 | $15.55 | 1,637,640 |
| 2017-04-21 | $17.19 | $17.32 | $17.09 | $17.18 | $15.93 | 1,904,310 |
| 2017-04-20 | $17.47 | $17.50 | $17.10 | $17.20 | $15.95 | 2,389,890 |
| 2017-04-19 | $17.70 | $17.80 | $17.30 | $17.45 | $16.18 | 2,229,640 |
| 2017-04-18 | $17.97 | $18.08 | $17.68 | $17.69 | $16.40 | 1,369,720 |
| 2017-04-17 | $18.07 | $18.19 | $17.80 | $17.97 | $16.66 | 1,932,690 |
| 2017-04-14 | $18.62 | $18.66 | $18.11 | $18.17 | $16.84 | 2,546,740 |
| 2017-04-13 | $18.64 | $18.73 | $18.53 | $18.59 | $17.23 | 1,351,240 |
| 2017-04-12 | $18.77 | $18.78 | $18.56 | $18.58 | $17.22 | 1,555,840 |
| 2017-04-11 | $18.62 | $18.83 | $18.57 | $18.81 | $17.44 | 1,356,390 |
| 2017-04-10 | $18.82 | $18.82 | $18.57 | $18.61 | $17.25 | 2,028,420 |
| 2017-04-07 | $18.88 | $18.95 | $18.76 | $18.85 | $17.48 | 1,714,920 |
| 2017-04-06 | $18.70 | $18.96 | $18.70 | $18.90 | $17.52 | 1,598,430 |
| 2017-04-05 | $18.61 | $18.89 | $18.59 | $18.87 | $17.49 | 2,024,120 |
| 2017-04-04 | $18.60 | $18.60 | $18.60 | $18.60 | $17.24 | 0 |
| 2017-04-03 | $18.60 | $18.60 | $18.60 | $18.60 | $17.24 | 0 |
| 2017-03-31 | $18.53 | $18.72 | $18.46 | $18.60 | $17.24 | 1,982,930 |
| 2017-03-30 | $18.97 | $19.02 | $18.50 | $18.57 | $17.22 | 2,543,150 |
| 2017-03-29 | $19.26 | $19.26 | $18.88 | $18.91 | $17.53 | 2,821,830 |
| 2017-03-28 | $19.21 | $19.30 | $19.13 | $19.25 | $17.85 | 1,701,750 |
| 2017-03-27 | $19.50 | $19.58 | $19.17 | $19.22 | $17.82 | 3,368,460 |
| 2017-03-24 | $19.50 | $19.67 | $19.37 | $19.58 | $18.15 | 3,127,660 |
| 2017-03-23 | $19.98 | $20.03 | $19.39 | $19.56 | $18.13 | 4,660,870 |
| 2017-03-22 | $19.90 | $20.37 | $19.85 | $19.92 | $18.47 | 5,332,870 |
| 2017-03-21 | $19.92 | $20.09 | $19.70 | $19.98 | $18.52 | 3,316,080 |
| 2017-03-20 | $19.67 | $19.93 | $19.60 | $19.91 | $18.46 | 3,977,580 |
| 2017-03-17 | $19.65 | $19.78 | $19.53 | $19.66 | $18.23 | 2,478,180 |
| 2017-03-16 | $19.39 | $19.73 | $19.39 | $19.65 | $18.22 | 2,680,240 |
| 2017-03-15 | $19.58 | $19.60 | $19.32 | $19.36 | $17.95 | 1,934,180 |
| 2017-03-14 | $19.80 | $19.83 | $19.41 | $19.58 | $18.15 | 2,285,520 |
| 2017-03-13 | $19.62 | $19.74 | $19.44 | $19.73 | $18.29 | 2,172,440 |
| 2017-03-10 | $19.70 | $19.71 | $19.55 | $19.68 | $18.24 | 1,057,310 |
| 2017-03-09 | $19.82 | $19.82 | $19.58 | $19.68 | $18.24 | 1,390,350 |
| 2017-03-08 | $19.86 | $19.88 | $19.71 | $19.80 | $18.36 | 1,192,160 |
| 2017-03-07 | $19.73 | $19.87 | $19.64 | $19.85 | $18.40 | 2,327,150 |
| 2017-03-06 | $19.50 | $19.74 | $19.44 | $19.73 | $18.29 | 1,566,980 |
| 2017-03-03 | $19.45 | $19.55 | $19.31 | $19.50 | $18.08 | 1,302,890 |
| 2017-03-02 | $19.59 | $19.68 | $19.48 | $19.48 | $18.06 | 1,653,220 |
| 2017-03-01 | $19.69 | $19.75 | $19.56 | $19.64 | $18.21 | 1,595,040 |
| 2017-02-28 | $19.72 | $19.78 | $19.54 | $19.69 | $18.25 | 1,638,820 |
| 2017-02-27 | $19.80 | $19.91 | $19.68 | $19.70 | $18.26 | 1,909,200 |
| 2017-02-24 | $19.74 | $19.84 | $19.69 | $19.80 | $18.36 | 1,348,150 |
| 2017-02-23 | $19.81 | $19.83 | $19.65 | $19.73 | $18.29 | 1,473,410 |
| 2017-02-22 | $19.80 | $19.92 | $19.65 | $19.81 | $18.37 | 1,845,980 |
| 2017-02-21 | $19.45 | $19.97 | $19.40 | $19.89 | $18.44 | 3,326,010 |
| 2017-02-20 | $19.30 | $19.50 | $19.25 | $19.43 | $18.01 | 1,707,210 |
| 2017-02-17 | $19.64 | $19.65 | $19.23 | $19.32 | $17.91 | 1,407,200 |
| 2017-02-16 | $19.59 | $19.62 | $19.41 | $19.59 | $18.16 | 1,136,540 |
| 2017-02-15 | $19.70 | $19.77 | $19.35 | $19.60 | $18.17 | 2,052,800 |
| 2017-02-14 | $19.72 | $19.84 | $19.60 | $19.70 | $18.26 | 1,787,160 |
| 2017-02-13 | $19.30 | $20.00 | $19.17 | $19.90 | $18.45 | 3,900,440 |
| 2017-02-10 | $19.22 | $19.35 | $19.15 | $19.27 | $17.86 | 1,887,790 |
| 2017-02-09 | $19.09 | $19.27 | $19.02 | $19.22 | $17.82 | 2,118,900 |
| 2017-02-08 | $19.00 | $19.11 | $18.84 | $19.10 | $17.71 | 1,507,590 |
| 2017-02-07 | $19.11 | $19.11 | $18.91 | $19.00 | $17.61 | 1,350,580 |
| 2017-02-06 | $18.88 | $19.14 | $18.83 | $19.13 | $17.73 | 1,774,250 |
| 2017-02-03 | $18.90 | $18.98 | $18.80 | $18.84 | $17.47 | 816,590 |
| 2017-02-02 | $18.90 | $18.90 | $18.90 | $18.90 | $17.52 | 0 |
| 2017-02-01 | $18.90 | $18.90 | $18.90 | $18.90 | $17.52 | 0 |
| 2017-01-31 | $18.90 | $18.90 | $18.90 | $18.90 | $17.52 | 0 |
| 2017-01-30 | $18.90 | $18.90 | $18.90 | $18.90 | $17.52 | 0 |
| 2017-01-27 | $18.90 | $18.90 | $18.90 | $18.90 | $17.52 | 0 |
| 2017-01-26 | $18.74 | $18.90 | $18.73 | $18.90 | $17.52 | 1,386,910 |
| 2017-01-25 | $18.65 | $18.77 | $18.50 | $18.73 | $17.36 | 1,342,460 |
| 2017-01-24 | $18.82 | $18.90 | $18.65 | $18.65 | $17.29 | 1,787,230 |
| 2017-01-23 | $18.81 | $18.98 | $18.76 | $18.88 | $17.50 | 2,038,260 |
| 2017-01-20 | $18.59 | $18.84 | $18.45 | $18.78 | $17.41 | 2,242,450 |
| 2017-01-19 | $18.80 | $18.81 | $18.58 | $18.61 | $17.25 | 1,844,260 |
| 2017-01-18 | $19.10 | $19.10 | $18.73 | $18.79 | $17.42 | 2,576,800 |
| 2017-01-17 | $18.90 | $19.24 | $18.62 | $19.16 | $17.76 | 2,637,360 |
| 2017-01-16 | $20.10 | $20.16 | $18.56 | $19.02 | $17.63 | 6,702,560 |
| 2017-01-13 | $21.02 | $21.23 | $20.36 | $20.47 | $18.98 | 10,565,630 |
| 2017-01-12 | $20.40 | $20.46 | $19.98 | $20.01 | $18.55 | 1,278,900 |
| 2017-01-11 | $20.49 | $20.55 | $20.29 | $20.34 | $18.86 | 713,250 |
| 2017-01-10 | $20.41 | $20.60 | $20.32 | $20.49 | $19.00 | 1,064,960 |
| 2017-01-09 | $20.18 | $20.43 | $20.12 | $20.41 | $18.92 | 946,870 |
| 2017-01-06 | $20.53 | $20.57 | $20.20 | $20.23 | $18.75 | 1,463,520 |
| 2017-01-05 | $20.60 | $20.68 | $20.48 | $20.52 | $19.02 | 1,277,440 |
| 2017-01-04 | $20.52 | $20.70 | $20.43 | $20.61 | $19.11 | 1,295,840 |
| 2017-01-03 | $20.38 | $20.58 | $20.30 | $20.52 | $19.02 | 1,408,900 |
| 2017-01-02 | $20.34 | $20.34 | $20.34 | $20.34 | $18.86 | 0 |
| 2016-12-30 | $20.30 | $20.45 | $20.20 | $20.34 | $18.86 | 1,246,020 |
| 2016-12-29 | $20.22 | $20.38 | $20.20 | $20.22 | $18.75 | 1,026,310 |
| 2016-12-28 | $20.22 | $20.38 | $20.19 | $20.26 | $18.78 | 875,310 |
| 2016-12-27 | $20.31 | $20.44 | $20.22 | $20.32 | $18.84 | 1,009,560 |
| 2016-12-26 | $20.15 | $20.37 | $19.85 | $20.31 | $18.83 | 1,359,530 |
| 2016-12-23 | $20.57 | $20.58 | $20.18 | $20.21 | $18.74 | 1,388,310 |
| 2016-12-22 | $20.66 | $20.70 | $20.42 | $20.50 | $19.00 | 1,234,980 |
| 2016-12-21 | $20.36 | $20.84 | $20.36 | $20.71 | $19.20 | 2,267,350 |
| 2016-12-20 | $20.27 | $20.45 | $20.23 | $20.35 | $18.87 | 1,120,220 |
| 2016-12-19 | $20.36 | $20.37 | $20.13 | $20.27 | $18.79 | 1,117,700 |
| 2016-12-16 | $20.20 | $20.39 | $20.12 | $20.36 | $18.88 | 1,311,370 |
| 2016-12-15 | $20.05 | $20.34 | $20.04 | $20.21 | $18.74 | 1,555,380 |
| 2016-12-14 | $20.34 | $20.35 | $20.07 | $20.09 | $18.62 | 1,401,090 |
| 2016-12-13 | $20.18 | $20.44 | $20.09 | $20.28 | $18.80 | 1,788,040 |
| 2016-12-12 | $21.25 | $21.30 | $20.09 | $20.16 | $18.69 | 4,351,410 |
| 2016-12-09 | $21.51 | $21.53 | $21.15 | $21.24 | $19.69 | 3,815,610 |
| 2016-12-08 | $21.76 | $21.80 | $21.44 | $21.49 | $19.92 | 1,905,100 |
| 2016-12-07 | $21.65 | $21.72 | $21.52 | $21.70 | $20.12 | 1,979,080 |
| 2016-12-06 | $21.50 | $21.77 | $21.50 | $21.67 | $20.09 | 1,369,070 |
| 2016-12-05 | $21.41 | $21.73 | $21.39 | $21.48 | $19.91 | 1,983,930 |
| 2016-12-02 | $22.14 | $22.15 | $21.60 | $21.60 | $20.02 | 3,968,410 |
| 2016-12-01 | $22.09 | $22.24 | $22.08 | $22.17 | $20.55 | 2,008,310 |
| 2016-11-30 | $22.28 | $22.34 | $22.00 | $22.09 | $20.48 | 3,033,040 |
| 2016-11-29 | $22.42 | $22.60 | $22.23 | $22.28 | $20.66 | 3,136,320 |
| 2016-11-28 | $22.80 | $22.88 | $22.49 | $22.51 | $20.87 | 3,087,920 |
| 2016-11-25 | $22.90 | $22.90 | $22.27 | $22.80 | $21.14 | 3,106,290 |
| 2016-11-24 | $23.11 | $23.25 | $22.84 | $22.94 | $21.27 | 3,300,800 |
| 2016-11-23 | $23.60 | $23.60 | $23.02 | $23.14 | $21.45 | 5,979,270 |
| 2016-11-22 | $22.82 | $23.60 | $22.71 | $23.55 | $21.83 | 8,143,820 |
| 2016-11-21 | $22.70 | $22.85 | $22.66 | $22.79 | $21.13 | 2,083,440 |
| 2016-11-18 | $22.73 | $22.86 | $22.71 | $22.79 | $21.13 | 2,084,300 |
| 2016-11-17 | $23.03 | $23.07 | $22.68 | $22.80 | $21.14 | 3,664,840 |
| 2016-11-16 | $22.76 | $23.26 | $22.70 | $23.12 | $21.43 | 5,870,010 |
| 2016-11-15 | $22.73 | $22.78 | $22.48 | $22.77 | $21.11 | 3,527,220 |
| 2016-11-14 | $22.60 | $22.90 | $22.53 | $22.73 | $21.07 | 4,241,240 |
| 2016-11-11 | $22.84 | $23.20 | $22.77 | $22.88 | $21.21 | 3,855,700 |
| 2016-11-10 | $22.73 | $22.94 | $22.55 | $22.86 | $21.19 | 3,673,920 |
| 2016-11-09 | $22.75 | $22.94 | $22.24 | $22.55 | $20.91 | 4,989,960 |
| 2016-11-08 | $23.01 | $23.12 | $22.66 | $22.74 | $21.08 | 3,791,470 |
| 2016-11-07 | $22.49 | $22.89 | $22.46 | $22.87 | $21.20 | 4,064,720 |
| 2016-11-04 | $22.40 | $22.64 | $22.40 | $22.55 | $20.91 | 3,096,670 |
| 2016-11-03 | $22.21 | $22.57 | $22.19 | $22.48 | $20.84 | 3,169,730 |
| 2016-11-02 | $22.31 | $22.67 | $22.24 | $22.25 | $20.63 | 3,391,880 |
| 2016-11-01 | $22.10 | $22.59 | $21.98 | $22.46 | $20.82 | 4,155,690 |
| 2016-10-31 | $21.78 | $22.13 | $21.59 | $22.11 | $20.50 | 0 |
| 2016-10-28 | $21.90 | $22.05 | $21.79 | $21.81 | $20.22 | 2,395,450 |
| 2016-10-27 | $22.29 | $22.33 | $21.86 | $21.99 | $20.39 | 2,624,580 |
| 2016-10-26 | $22.21 | $22.30 | $22.15 | $22.24 | $20.62 | 3,429,090 |
| 2016-10-25 | $22.32 | $22.36 | $22.15 | $22.21 | $20.59 | 1,799,670 |
| 2016-10-24 | $22.09 | $22.27 | $21.90 | $22.26 | $20.64 | 3,025,830 |
| 2016-10-21 | $22.15 | $22.39 | $21.85 | $21.99 | $20.39 | 2,209,080 |
| 2016-10-20 | $22.16 | $22.24 | $22.11 | $22.16 | $20.54 | 1,764,690 |
| 2016-10-19 | $22.23 | $22.29 | $22.06 | $22.14 | $20.53 | 1,790,840 |
| 2016-10-18 | $21.83 | $22.26 | $21.80 | $22.23 | $20.61 | 2,897,110 |
| 2016-10-17 | $21.98 | $22.17 | $21.81 | $21.83 | $20.24 | 2,005,520 |
| 2016-10-14 | $22.02 | $22.05 | $21.86 | $21.98 | $20.38 | 1,950,340 |
| 2016-10-13 | $22.04 | $22.14 | $21.90 | $22.00 | $20.40 | 2,421,690 |
| 2016-10-12 | $22.25 | $22.25 | $21.94 | $22.03 | $20.42 | 3,014,770 |
| 2016-10-11 | $22.28 | $22.28 | $22.10 | $22.25 | $20.63 | 3,781,550 |
| 2016-10-10 | $22.20 | $22.36 | $21.91 | $22.25 | $20.63 | 2,712,580 |
| 2016-10-07 | $21.92 | $21.92 | $21.92 | $21.92 | $20.32 | 0 |
| 2016-10-06 | $21.92 | $21.92 | $21.92 | $21.92 | $20.32 | 0 |
| 2016-10-05 | $21.92 | $21.92 | $21.92 | $21.92 | $20.32 | 0 |
| 2016-10-04 | $21.92 | $21.92 | $21.92 | $21.92 | $20.32 | 0 |
| 2016-10-03 | $21.92 | $21.92 | $21.92 | $21.92 | $20.32 | 0 |
| 2016-09-30 | $21.79 | $21.96 | $21.72 | $21.92 | $20.32 | 1,296,290 |
| 2016-09-29 | $21.71 | $21.88 | $21.66 | $21.79 | $20.20 | 1,536,250 |
| 2016-09-28 | $21.68 | $21.75 | $21.46 | $21.71 | $20.13 | 1,059,230 |
| 2016-09-27 | $21.70 | $21.90 | $21.23 | $21.72 | $20.14 | 2,481,330 |
| 2016-09-26 | $22.33 | $22.38 | $21.66 | $21.69 | $20.11 | 2,103,140 |
| 2016-09-23 | $22.30 | $22.76 | $22.30 | $22.36 | $20.73 | 2,926,200 |
| 2016-09-22 | $22.06 | $22.44 | $22.00 | $22.30 | $20.67 | 2,285,830 |
| 2016-09-21 | $22.00 | $22.11 | $21.82 | $22.03 | $20.42 | 1,294,010 |
| 2016-09-20 | $22.00 | $22.18 | $21.98 | $22.05 | $20.44 | 1,107,900 |
| 2016-09-19 | $21.75 | $22.04 | $21.75 | $22.00 | $20.40 | 1,280,250 |
| 2016-09-16 | $21.76 | $21.76 | $21.76 | $21.76 | $20.17 | 0 |
| 2016-09-15 | $21.76 | $21.76 | $21.76 | $21.76 | $20.17 | 0 |
| 2016-09-14 | $22.16 | $22.16 | $21.73 | $21.76 | $20.17 | 2,523,740 |
| 2016-09-13 | $22.20 | $22.43 | $22.00 | $22.17 | $20.55 | 1,698,910 |
| 2016-09-12 | $22.50 | $22.55 | $22.09 | $22.12 | $20.51 | 2,499,980 |
| 2016-09-09 | $22.90 | $23.02 | $22.80 | $22.87 | $21.20 | 1,821,910 |
| 2016-09-08 | $23.01 | $23.11 | $22.71 | $22.87 | $21.20 | 3,010,230 |
| 2016-09-07 | $23.19 | $23.37 | $22.97 | $23.13 | $21.44 | 2,996,140 |
| 2016-09-06 | $22.73 | $23.17 | $22.70 | $23.10 | $21.42 | 2,613,520 |
| 2016-09-05 | $22.93 | $23.14 | $22.60 | $22.73 | $21.07 | 2,874,130 |
| 2016-09-02 | $23.13 | $23.33 | $22.68 | $22.86 | $21.19 | 3,068,470 |
| 2016-09-01 | $23.99 | $23.99 | $23.09 | $23.16 | $21.47 | 6,257,930 |
| 2016-08-31 | $23.88 | $24.03 | $23.67 | $23.92 | $22.18 | 1,950,300 |
| 2016-08-30 | $23.81 | $24.08 | $23.60 | $23.83 | $22.09 | 3,483,840 |
| 2016-08-29 | $25.10 | $25.16 | $23.70 | $23.96 | $22.21 | 8,893,800 |
| 2016-08-26 | $25.36 | $25.77 | $25.10 | $25.47 | $23.61 | 4,818,720 |
| 2016-08-25 | $24.29 | $25.53 | $24.15 | $25.44 | $23.58 | 7,828,720 |
| 2016-08-24 | $24.22 | $24.80 | $24.05 | $24.49 | $22.70 | 3,508,220 |
| 2016-08-23 | $23.98 | $24.30 | $23.81 | $24.03 | $22.28 | 1,447,460 |
| 2016-08-22 | $24.40 | $24.47 | $23.84 | $23.89 | $22.15 | 2,563,420 |
| 2016-08-19 | $24.48 | $24.81 | $24.17 | $24.37 | $22.59 | 2,608,290 |
| 2016-08-18 | $24.58 | $24.58 | $24.31 | $24.37 | $22.59 | 1,794,830 |
| 2016-08-17 | $24.40 | $24.84 | $24.21 | $24.58 | $22.79 | 2,858,420 |
| 2016-08-16 | $24.20 | $24.57 | $24.19 | $24.37 | $22.59 | 2,531,370 |
| 2016-08-15 | $23.68 | $24.44 | $23.51 | $24.19 | $22.43 | 2,549,600 |
| 2016-08-12 | $23.50 | $23.73 | $23.36 | $23.64 | $21.92 | 1,751,600 |
| 2016-08-11 | $24.18 | $24.33 | $23.38 | $23.50 | $21.79 | 3,421,950 |
| 2016-08-10 | $24.70 | $24.70 | $24.15 | $24.18 | $22.42 | 1,764,670 |
| 2016-08-09 | $24.43 | $24.66 | $24.27 | $24.58 | $22.79 | 2,009,880 |
| 2016-08-08 | $24.37 | $24.68 | $23.92 | $24.59 | $22.80 | 2,250,270 |
| 2016-08-05 | $23.88 | $24.46 | $23.83 | $24.21 | $22.44 | 2,953,980 |
| 2016-08-04 | $23.70 | $23.89 | $23.55 | $23.83 | $22.09 | 1,375,510 |
| 2016-08-03 | $23.58 | $23.84 | $23.26 | $23.73 | $22.00 | 2,248,340 |
| 2016-08-02 | $23.50 | $23.74 | $23.43 | $23.57 | $21.85 | 1,479,170 |
| 2016-08-01 | $23.78 | $23.80 | $23.00 | $23.55 | $21.83 | 3,465,890 |
| 2016-07-29 | $23.92 | $24.24 | $23.70 | $23.80 | $22.06 | 2,308,500 |
| 2016-07-28 | $24.08 | $24.31 | $23.56 | $23.91 | $22.17 | 4,334,740 |
| 2016-07-27 | $25.57 | $25.67 | $23.55 | $24.17 | $22.41 | 6,280,750 |
| 2016-07-26 | $25.29 | $25.65 | $25.29 | $25.57 | $23.71 | 2,276,190 |
| 2016-07-25 | $25.41 | $25.83 | $25.08 | $25.37 | $23.52 | 3,691,590 |
| 2016-07-22 | $25.70 | $25.95 | $25.22 | $25.58 | $23.71 | 4,764,910 |
| 2016-07-21 | $25.70 | $26.19 | $25.70 | $25.80 | $23.92 | 2,766,120 |
| 2016-07-20 | $25.66 | $26.37 | $25.66 | $25.84 | $23.96 | 4,679,990 |
| 2016-07-19 | $26.10 | $26.22 | $25.51 | $25.88 | $23.99 | 5,104,110 |
| 2016-07-18 | $25.49 | $26.90 | $25.49 | $26.25 | $24.34 | 12,213,450 |
| 2016-07-15 | $25.42 | $25.81 | $25.18 | $25.40 | $23.55 | 3,246,180 |
| 2016-07-14 | $25.52 | $25.84 | $25.00 | $25.37 | $23.52 | 4,722,140 |
| 2016-07-13 | $25.88 | $26.47 | $25.52 | $25.65 | $23.78 | 4,927,100 |
| 2016-07-12 | $25.18 | $26.09 | $25.07 | $25.78 | $23.90 | 8,026,710 |
| 2016-07-11 | $25.35 | $25.70 | $24.90 | $25.09 | $23.26 | 6,085,570 |
| 2016-07-08 | $25.80 | $26.15 | $25.40 | $25.45 | $23.59 | 5,762,630 |
| 2016-07-07 | $25.86 | $26.65 | $25.62 | $25.81 | $23.93 | 7,583,370 |
| 2016-07-06 | $25.43 | $26.25 | $25.10 | $26.04 | $24.14 | 9,081,570 |
| 2016-07-05 | $25.75 | $25.85 | $25.11 | $25.65 | $23.78 | 9,117,210 |
| 2016-07-04 | $24.00 | $25.97 | $23.80 | $25.72 | $23.84 | 14,215,450 |
| 2016-07-01 | $22.90 | $24.80 | $22.90 | $23.90 | $22.16 | 15,488,740 |
| 2016-06-30 | $23.24 | $23.40 | $22.62 | $22.89 | $21.22 | 6,210,080 |
| 2016-06-29 | $23.10 | $23.47 | $22.90 | $23.22 | $21.53 | 5,254,090 |
| 2016-06-28 | $22.08 | $23.28 | $21.93 | $23.25 | $21.55 | 9,144,050 |
| 2016-06-27 | $21.59 | $22.31 | $21.42 | $22.09 | $20.48 | 4,413,470 |
| 2016-06-24 | $22.36 | $22.48 | $21.12 | $21.72 | $20.14 | 5,106,830 |
| 2016-06-23 | $22.16 | $22.62 | $22.10 | $22.37 | $20.74 | 4,456,210 |
| 2016-06-22 | $22.13 | $22.28 | $21.76 | $22.25 | $20.63 | 5,298,250 |
| 2016-06-21 | $21.59 | $22.63 | $21.50 | $22.27 | $20.65 | 12,746,520 |
| 2016-06-20 | $21.68 | $21.68 | $21.08 | $21.38 | $19.82 | 4,870,910 |
| 2016-06-17 | $21.52 | $22.00 | $21.16 | $21.79 | $20.20 | 8,743,350 |
| 2016-06-16 | $22.40 | $22.42 | $21.50 | $21.60 | $20.02 | 7,471,980 |
| 2016-06-15 | $21.98 | $22.92 | $21.65 | $22.40 | $20.77 | 6,927,690 |
| 2016-06-14 | $21.50 | $22.30 | $21.50 | $22.18 | $20.56 | 3,159,160 |
| 2016-06-13 | $23.02 | $23.10 | $21.75 | $21.80 | $20.21 | 6,347,520 |
| 2016-06-10 | $23.66 | $23.66 | $23.66 | $23.66 | $21.93 | 0 |
| 2016-06-09 | $23.66 | $23.66 | $23.66 | $23.66 | $21.93 | 0 |
| 2016-06-08 | $23.65 | $24.06 | $23.21 | $23.66 | $21.93 | 5,390,650 |
| 2016-06-07 | $24.01 | $24.12 | $23.20 | $23.69 | $21.96 | 6,288,100 |
| 2016-06-06 | $24.39 | $24.57 | $23.81 | $23.99 | $22.24 | 7,748,910 |
| 2016-06-03 | $23.28 | $24.40 | $22.86 | $24.38 | $22.60 | 12,140,180 |
| 2016-06-02 | $23.37 | $23.75 | $22.65 | $23.27 | $21.57 | 5,734,800 |
| 2016-06-01 | $23.46 | $23.46 | $23.46 | $23.46 | $21.75 | 0 |
| 2016-05-31 | $22.66 | $23.55 | $22.52 | $23.46 | $21.75 | 7,179,060 |
| 2016-05-30 | $22.21 | $23.12 | $22.20 | $22.69 | $21.04 | 4,294,590 |
| 2016-05-27 | $22.37 | $23.20 | $22.20 | $22.39 | $20.76 | 3,999,990 |
| 2016-05-26 | $22.28 | $22.54 | $21.53 | $22.37 | $20.74 | 4,771,390 |
| 2016-05-25 | $22.62 | $23.19 | $22.13 | $22.25 | $20.63 | 6,245,180 |
| 2016-05-24 | $21.51 | $22.49 | $21.25 | $22.37 | $20.74 | 7,755,070 |
| 2016-05-23 | $20.50 | $22.53 | $20.50 | $21.74 | $20.15 | 7,893,830 |
| 2016-05-20 | $19.48 | $20.50 | $19.29 | $20.48 | $18.99 | 5,482,330 |
| 2016-05-19 | $19.52 | $19.88 | $19.46 | $19.73 | $18.29 | 3,188,850 |
| 2016-05-18 | $20.43 | $20.44 | $19.18 | $19.43 | $18.01 | 4,901,760 |
| 2016-05-17 | $20.58 | $21.05 | $20.40 | $20.65 | $19.14 | 4,278,360 |
| 2016-05-16 | $20.36 | $20.63 | $19.80 | $20.58 | $19.08 | 6,087,630 |
| 2016-05-13 | $21.28 | $22.22 | $20.51 | $20.87 | $19.35 | 3,508,840 |
| 2016-05-12 | $45.31 | $45.45 | $42.18 | $43.42 | $19.76 | 4,130,970 |
| 2016-05-11 | $46.24 | $47.50 | $46.10 | $46.82 | $21.30 | 3,705,720 |
| 2016-05-10 | $47.33 | $47.35 | $45.55 | $46.00 | $20.93 | 2,377,710 |
| 2016-05-09 | $46.85 | $47.69 | $45.65 | $46.98 | $21.38 | 3,806,700 |
| 2016-05-06 | $47.88 | $48.98 | $46.66 | $46.70 | $21.25 | 5,012,410 |
| 2016-05-05 | $46.20 | $47.89 | $46.13 | $47.81 | $21.76 | 2,895,490 |
| 2016-05-04 | $46.15 | $46.78 | $46.05 | $46.51 | $21.16 | 2,234,450 |
| 2016-05-03 | $44.60 | $46.55 | $44.20 | $46.45 | $21.14 | 2,290,400 |
| 2016-05-02 | $44.65 | $44.65 | $44.65 | $44.65 | $20.32 | 0 |
| 2016-04-29 | $44.01 | $44.97 | $43.64 | $44.65 | $20.32 | 1,419,400 |
| 2016-04-28 | $43.86 | $44.30 | $43.21 | $43.87 | $19.96 | 860,570 |
| 2016-04-27 | $44.03 | $44.50 | $43.80 | $43.83 | $19.94 | 932,260 |
| 2016-04-26 | $43.79 | $44.10 | $43.50 | $44.03 | $20.04 | 765,980 |
| 2016-04-25 | $44.38 | $44.38 | $43.13 | $43.79 | $19.93 | 1,134,910 |
| 2016-04-22 | $43.32 | $44.60 | $43.32 | $44.41 | $20.21 | 1,311,490 |
| 2016-04-21 | $43.38 | $44.21 | $43.28 | $43.45 | $19.77 | 1,154,850 |
| 2016-04-20 | $46.92 | $47.10 | $42.72 | $43.69 | $19.88 | 2,877,450 |
| 2016-04-19 | $47.01 | $47.30 | $46.31 | $46.81 | $21.30 | 1,092,270 |
| 2016-04-18 | $47.51 | $47.52 | $46.30 | $46.81 | $21.30 | 1,841,770 |
| 2016-04-15 | $47.69 | $48.31 | $47.53 | $47.89 | $21.79 | 2,246,870 |
| 2016-04-14 | $47.28 | $47.80 | $46.93 | $47.54 | $21.63 | 2,024,660 |
| 2016-04-13 | $46.98 | $47.77 | $46.90 | $47.07 | $21.42 | 2,353,950 |
| 2016-04-12 | $47.00 | $47.85 | $46.18 | $46.84 | $21.31 | 2,133,870 |
| 2016-04-11 | $46.39 | $47.25 | $46.35 | $46.76 | $21.28 | 1,902,910 |
| 2016-04-08 | $47.00 | $47.25 | $45.57 | $46.11 | $20.98 | 2,667,000 |
| 2016-04-07 | $47.32 | $48.49 | $47.31 | $47.56 | $21.64 | 3,606,900 |
| 2016-04-06 | $47.00 | $47.27 | $46.42 | $47.11 | $21.44 | 2,550,860 |
| 2016-04-05 | $46.59 | $47.50 | $46.50 | $47.29 | $21.52 | 2,433,450 |
| 2016-04-04 | $46.46 | $46.46 | $46.46 | $46.46 | $21.14 | 0 |
| 2016-04-01 | $46.81 | $46.81 | $45.40 | $46.46 | $21.14 | 2,857,740 |
| 2016-03-31 | $48.70 | $48.74 | $46.98 | $47.02 | $21.40 | 5,993,430 |
| 2016-03-30 | $44.98 | $48.79 | $44.50 | $48.79 | $22.20 | 4,161,590 |
| 2016-03-29 | $45.49 | $45.49 | $43.66 | $44.35 | $20.18 | 1,789,720 |
| 2016-03-28 | $46.67 | $46.67 | $45.00 | $45.50 | $20.70 | 2,910,800 |
| 2016-03-25 | $43.31 | $46.00 | $43.31 | $45.90 | $20.89 | 2,632,150 |
| 2016-03-24 | $43.52 | $44.64 | $43.12 | $43.88 | $19.97 | 2,175,410 |
| 2016-03-23 | $42.39 | $44.36 | $42.36 | $43.84 | $19.95 | 1,960,840 |
| 2016-03-22 | $42.91 | $43.20 | $42.50 | $42.71 | $19.43 | 1,300,330 |
| 2016-03-21 | $43.15 | $43.43 | $42.54 | $43.37 | $19.73 | 1,311,630 |
| 2016-03-18 | $40.60 | $42.52 | $40.60 | $42.41 | $19.30 | 1,690,830 |
| 2016-03-17 | $39.35 | $40.89 | $39.35 | $40.75 | $18.54 | 988,820 |
| 2016-03-16 | $40.69 | $40.76 | $39.12 | $39.34 | $17.90 | 673,300 |
| 2016-03-15 | $40.50 | $40.75 | $39.98 | $40.13 | $18.26 | 649,450 |
| 2016-03-14 | $39.31 | $40.91 | $39.31 | $40.43 | $18.40 | 1,190,330 |
| 2016-03-11 | $37.73 | $39.19 | $37.73 | $39.05 | $17.77 | 675,020 |
| 2016-03-10 | $38.73 | $39.42 | $38.21 | $38.35 | $17.45 | 579,400 |
| 2016-03-09 | $38.91 | $39.77 | $38.55 | $39.01 | $17.75 | 471,060 |
| 2016-03-08 | $39.90 | $40.00 | $38.05 | $39.95 | $18.18 | 849,070 |
| 2016-03-07 | $39.78 | $40.30 | $39.56 | $39.92 | $18.16 | 633,570 |
| 2016-03-04 | $40.14 | $40.70 | $38.33 | $38.97 | $17.73 | 890,350 |
| 2016-03-03 | $40.25 | $41.37 | $40.08 | $40.22 | $18.30 | 1,073,610 |
| 2016-03-02 | $38.83 | $40.67 | $38.60 | $40.60 | $18.47 | 1,112,380 |
| 2016-03-01 | $37.68 | $38.99 | $37.50 | $38.83 | $17.67 | 840,270 |
| 2016-02-29 | $40.50 | $40.50 | $37.10 | $37.68 | $17.15 | 1,355,110 |
| 2016-02-26 | $40.55 | $40.88 | $39.55 | $40.28 | $18.33 | 947,460 |
| 2016-02-25 | $43.62 | $43.62 | $39.47 | $39.94 | $18.17 | 1,627,920 |
| 2016-02-24 | $44.05 | $44.48 | $43.00 | $43.85 | $19.95 | 1,011,220 |
| 2016-02-23 | $44.60 | $44.79 | $43.60 | $44.06 | $20.05 | 1,299,510 |
| 2016-02-22 | $44.63 | $44.83 | $44.06 | $44.57 | $20.28 | 1,293,450 |
| 2016-02-19 | $43.51 | $44.10 | $43.38 | $43.88 | $19.97 | 1,037,930 |
| 2016-02-18 | $43.95 | $44.44 | $43.35 | $43.82 | $19.94 | 1,462,420 |
| 2016-02-17 | $42.50 | $43.67 | $42.39 | $43.58 | $19.83 | 1,365,410 |
| 2016-02-16 | $41.11 | $42.95 | $41.11 | $42.61 | $19.39 | 1,152,130 |
| 2016-02-15 | $40.01 | $41.33 | $39.81 | $40.91 | $18.62 | 888,470 |
| 2016-02-12 | $42.08 | $42.08 | $42.08 | $42.08 | $19.15 | 0 |
| 2016-02-11 | $42.08 | $42.08 | $42.08 | $42.08 | $19.15 | 0 |
| 2016-02-10 | $42.08 | $42.08 | $42.08 | $42.08 | $19.15 | 0 |
| 2016-02-09 | $42.08 | $42.08 | $42.08 | $42.08 | $19.15 | 0 |
| 2016-02-08 | $42.08 | $42.08 | $42.08 | $42.08 | $19.15 | 0 |
| 2016-02-05 | $42.30 | $43.00 | $42.05 | $42.08 | $19.15 | 961,720 |
| 2016-02-04 | $41.20 | $42.30 | $41.20 | $42.19 | $19.20 | 1,041,780 |
| 2016-02-03 | $40.65 | $41.28 | $40.29 | $41.18 | $18.74 | 748,050 |
| 2016-02-02 | $40.90 | $41.70 | $40.22 | $41.39 | $18.83 | 870,270 |
| 2016-02-01 | $39.90 | $41.28 | $39.68 | $40.15 | $18.27 | 845,110 |
| 2016-01-29 | $38.80 | $40.72 | $38.56 | $40.28 | $18.33 | 1,188,050 |
| 2016-01-28 | $40.45 | $40.70 | $38.00 | $38.62 | $17.57 | 848,500 |
| 2016-01-27 | $41.98 | $41.98 | $38.86 | $40.70 | $18.52 | 1,572,290 |
| 2016-01-26 | $45.51 | $45.51 | $41.50 | $41.59 | $18.92 | 1,891,470 |
| 2016-01-25 | $46.75 | $47.00 | $45.80 | $46.00 | $20.93 | 1,382,500 |
| 2016-01-22 | $45.40 | $46.50 | $45.13 | $46.29 | $21.06 | 1,191,610 |
| 2016-01-21 | $46.00 | $47.59 | $45.35 | $45.50 | $20.70 | 1,497,550 |
| 2016-01-20 | $47.07 | $47.66 | $46.36 | $46.70 | $21.25 | 1,562,460 |
| 2016-01-19 | $45.99 | $47.60 | $45.50 | $47.43 | $21.58 | 1,868,020 |
| 2016-01-18 | $43.60 | $46.33 | $43.00 | $45.79 | $20.84 | 1,351,910 |
| 2016-01-15 | $46.90 | $46.90 | $44.21 | $44.73 | $20.35 | 1,448,470 |
| 2016-01-14 | $43.70 | $47.00 | $43.40 | $46.85 | $21.32 | 1,687,690 |
| 2016-01-13 | $45.85 | $46.35 | $44.44 | $44.74 | $20.36 | 1,262,590 |
| 2016-01-12 | $45.00 | $46.40 | $44.79 | $45.44 | $20.68 | 1,666,430 |
| 2016-01-11 | $46.80 | $48.88 | $44.55 | $44.64 | $20.31 | 1,846,810 |
| 2016-01-08 | $48.75 | $49.44 | $44.20 | $48.42 | $22.03 | 1,915,390 |
| 2016-01-07 | $51.50 | $51.50 | $47.09 | $47.11 | $21.44 | 631,590 |
| 2016-01-06 | $51.44 | $52.78 | $51.00 | $52.32 | $23.81 | 1,427,080 |
| 2016-01-05 | $49.50 | $52.75 | $48.50 | $50.86 | $23.14 | 2,380,680 |
| 2016-01-04 | $57.01 | $57.48 | $51.59 | $51.59 | $23.48 | 1,798,610 |
| 2016-01-01 | $57.32 | $57.32 | $57.32 | $57.32 | $26.08 | 0 |
| 2015-12-31 | $59.83 | $59.90 | $57.21 | $57.32 | $26.08 | 1,724,680 |
| 2015-12-30 | $59.88 | $60.35 | $58.90 | $59.71 | $27.17 | 1,126,090 |
| 2015-12-29 | $59.31 | $59.90 | $58.65 | $59.75 | $27.19 | 1,509,200 |
| 2015-12-28 | $62.55 | $62.89 | $59.68 | $59.70 | $27.17 | 2,753,580 |
| 2015-12-25 | $63.10 | $64.00 | $61.66 | $62.49 | $28.43 | 2,223,000 |
| 2015-12-24 | $61.02 | $63.48 | $60.40 | $63.10 | $28.71 | 2,613,490 |
| 2015-12-23 | $61.80 | $62.40 | $61.01 | $61.11 | $27.81 | 2,169,620 |
| 2015-12-22 | $61.22 | $62.19 | $60.87 | $61.87 | $28.15 | 1,484,060 |
| 2015-12-21 | $60.88 | $61.55 | $60.12 | $61.24 | $27.87 | 1,964,950 |
| 2015-12-18 | $63.80 | $63.80 | $61.00 | $61.46 | $27.97 | 2,934,380 |
| 2015-12-17 | $61.50 | $64.10 | $61.01 | $63.75 | $29.01 | 3,261,730 |
| 2015-12-16 | $60.00 | $62.00 | $59.90 | $60.61 | $27.58 | 2,302,450 |
| 2015-12-15 | $60.06 | $60.88 | $59.46 | $59.89 | $27.25 | 1,789,430 |
| 2015-12-14 | $56.73 | $59.97 | $56.73 | $59.80 | $27.21 | 1,915,530 |
| 2015-12-11 | $56.59 | $57.80 | $56.59 | $57.18 | $26.02 | 1,199,900 |
| 2015-12-10 | $57.03 | $57.95 | $56.56 | $57.00 | $25.94 | 1,637,240 |
| 2015-12-09 | $59.00 | $59.57 | $57.00 | $57.36 | $26.10 | 2,956,140 |
| 2015-12-08 | $59.00 | $60.37 | $58.80 | $59.10 | $26.89 | 2,429,740 |
| 2015-12-07 | $61.23 | $61.48 | $58.11 | $59.69 | $27.16 | 3,271,870 |
| 2015-12-04 | $60.80 | $62.40 | $60.21 | $61.27 | $27.88 | 3,596,630 |
| 2015-12-03 | $59.65 | $61.65 | $59.62 | $60.99 | $27.75 | 3,000,600 |
| 2015-12-02 | $59.80 | $60.59 | $56.01 | $59.05 | $26.87 | 3,326,870 |
| 2015-12-01 | $62.74 | $64.50 | $59.21 | $60.29 | $27.43 | 5,558,370 |
| 2015-11-30 | $57.90 | $63.53 | $57.13 | $63.17 | $28.74 | 6,333,220 |
| 2015-11-27 | $59.50 | $61.00 | $56.46 | $57.85 | $26.32 | 5,030,660 |
| 2015-11-26 | $59.60 | $62.98 | $58.90 | $59.68 | $27.16 | 5,097,210 |
| 2015-11-25 | $59.50 | $60.88 | $58.81 | $59.53 | $27.09 | 4,304,200 |
| 2015-11-24 | $54.99 | $59.88 | $54.90 | $59.84 | $27.23 | 5,160,140 |
| 2015-11-23 | $55.59 | $56.70 | $55.00 | $55.24 | $25.14 | 3,007,820 |
| 2015-11-20 | $53.95 | $56.03 | $53.95 | $55.83 | $25.40 | 3,229,730 |
| 2015-11-19 | $52.60 | $54.18 | $52.33 | $53.77 | $24.47 | 2,398,470 |
| 2015-11-18 | $53.99 | $54.88 | $51.80 | $52.07 | $23.69 | 2,497,070 |
| 2015-11-17 | $56.80 | $58.00 | $53.89 | $54.04 | $24.59 | 3,309,910 |
| 2015-11-16 | $53.58 | $55.96 | $53.00 | $55.94 | $25.45 | 2,989,040 |
| 2015-11-13 | $58.93 | $59.30 | $54.20 | $54.84 | $24.95 | 6,291,830 |
| 2015-11-12 | $56.99 | $61.50 | $56.00 | $60.01 | $27.31 | 5,695,850 |
| 2015-11-11 | $53.28 | $56.98 | $52.50 | $56.70 | $25.80 | 4,649,810 |
| 2015-11-10 | $53.20 | $54.50 | $51.88 | $52.81 | $24.03 | 4,012,120 |
| 2015-11-09 | $52.15 | $54.98 | $52.12 | $53.25 | $24.23 | 4,793,650 |
| 2015-11-06 | $49.46 | $51.65 | $49.43 | $51.49 | $23.43 | 3,861,870 |
| 2015-11-05 | $49.88 | $51.50 | $48.77 | $49.43 | $22.49 | 4,439,180 |
| 2015-11-04 | $48.69 | $50.18 | $48.00 | $50.02 | $22.76 | 4,974,510 |
| 2015-11-03 | $46.88 | $48.98 | $45.80 | $48.68 | $22.15 | 4,620,320 |
| 2015-11-02 | $44.55 | $48.32 | $44.30 | $46.29 | $21.06 | 3,831,850 |
| 2015-10-30 | $45.20 | $46.20 | $44.44 | $45.53 | $20.72 | 2,176,220 |
| 2015-10-29 | $45.00 | $45.52 | $44.40 | $45.00 | $20.48 | 1,618,060 |
| 2015-10-28 | $45.90 | $46.98 | $44.37 | $44.70 | $20.34 | 2,648,560 |
| 2015-10-27 | $46.00 | $46.43 | $44.17 | $45.94 | $20.90 | 2,589,190 |
| 2015-10-26 | $46.00 | $46.64 | $45.61 | $46.43 | $21.13 | 2,884,190 |
| 2015-10-23 | $44.60 | $46.10 | $44.15 | $45.82 | $20.85 | 3,188,230 |
| 2015-10-22 | $42.61 | $44.50 | $42.61 | $44.46 | $20.23 | 2,602,410 |
| 2015-10-21 | $44.95 | $46.66 | $42.38 | $42.67 | $19.42 | 4,702,530 |
| 2015-10-20 | $44.08 | $44.96 | $43.71 | $44.92 | $20.44 | 2,044,990 |
| 2015-10-19 | $44.77 | $45.20 | $43.68 | $44.01 | $20.03 | 2,140,060 |
| 2015-10-16 | $44.46 | $45.14 | $43.72 | $44.60 | $20.29 | 3,011,040 |
| 2015-10-15 | $42.82 | $44.29 | $42.80 | $44.22 | $20.12 | 2,624,830 |
| 2015-10-14 | $43.10 | $43.78 | $42.90 | $43.02 | $19.58 | 1,890,870 |
| 2015-10-13 | $43.01 | $43.54 | $42.88 | $43.34 | $19.72 | 2,317,000 |
| 2015-10-12 | $41.90 | $44.05 | $41.90 | $43.67 | $19.87 | 3,441,170 |
| 2015-10-09 | $41.58 | $41.83 | $41.02 | $41.73 | $18.99 | 2,102,110 |
| 2015-10-08 | $41.55 | $41.97 | $40.70 | $41.68 | $18.97 | 2,368,240 |
| 2015-10-07 | $40.29 | $40.29 | $40.29 | $40.29 | $18.33 | 0 |
| 2015-10-06 | $40.29 | $40.29 | $40.29 | $40.29 | $18.33 | 0 |
| 2015-10-05 | $40.29 | $40.29 | $40.29 | $40.29 | $18.33 | 0 |
| 2015-10-02 | $40.29 | $40.29 | $40.29 | $40.29 | $18.33 | 0 |
| 2015-10-01 | $40.29 | $40.29 | $40.29 | $40.29 | $18.33 | 0 |
| 2015-09-30 | $39.58 | $40.46 | $39.34 | $40.29 | $18.33 | 1,410,290 |
| 2015-09-29 | $39.05 | $39.75 | $39.05 | $39.28 | $17.87 | 1,128,770 |
| 2015-09-28 | $39.17 | $40.00 | $38.58 | $39.85 | $18.13 | 1,230,720 |
| 2015-09-25 | $40.48 | $40.97 | $38.40 | $38.96 | $17.73 | 2,002,190 |
| 2015-09-24 | $39.42 | $40.88 | $39.42 | $40.47 | $18.42 | 1,911,640 |
| 2015-09-23 | $39.50 | $40.19 | $39.05 | $39.40 | $17.93 | 1,778,240 |
| 2015-09-22 | $40.60 | $41.30 | $39.90 | $40.25 | $18.32 | 2,424,600 |
| 2015-09-21 | $38.90 | $40.48 | $38.56 | $40.32 | $18.35 | 3,150,170 |
| 2015-09-18 | $40.02 | $40.42 | $38.89 | $39.33 | $17.90 | 1,774,790 |
| 2015-09-17 | $41.91 | $41.99 | $39.50 | $39.78 | $18.10 | 3,805,470 |
| 2015-09-16 | $39.50 | $44.24 | $39.40 | $42.56 | $19.37 | 5,848,500 |
| 2015-09-15 | $38.90 | $44.05 | $37.76 | $40.74 | $18.54 | 2,529,030 |
| 2015-09-14 | $44.97 | $45.16 | $40.10 | $40.10 | $18.25 | 2,281,610 |
| 2015-09-11 | $44.78 | $45.80 | $43.91 | $44.56 | $20.28 | 1,952,130 |
| 2015-09-10 | $45.80 | $46.38 | $44.01 | $44.51 | $20.25 | 2,542,660 |
| 2015-09-09 | $46.80 | $46.85 | $45.53 | $46.50 | $21.16 | 4,574,620 |
| 2015-09-08 | $43.70 | $47.00 | $43.55 | $46.49 | $21.15 | 3,255,110 |
| 2015-09-07 | $43.00 | $44.58 | $42.70 | $44.43 | $20.22 | 3,285,280 |
| 2015-09-04 | $41.80 | $41.80 | $41.80 | $41.80 | $19.02 | 0 |
| 2015-09-03 | $41.80 | $41.80 | $41.80 | $41.80 | $19.02 | 0 |
| 2015-09-02 | $38.00 | $44.90 | $37.00 | $41.80 | $19.02 | 5,448,220 |
| 2015-09-01 | $42.50 | $44.85 | $40.50 | $40.82 | $18.57 | 5,109,530 |
| 2015-08-31 | $40.61 | $44.17 | $40.61 | $42.88 | $19.51 | 4,945,130 |
| 2015-08-28 | $38.25 | $41.44 | $37.13 | $41.44 | $18.86 | 6,056,050 |
| 2015-08-27 | $36.10 | $37.74 | $35.16 | $37.67 | $17.14 | 2,825,700 |
| 2015-08-26 | $35.00 | $37.15 | $34.00 | $34.95 | $15.90 | 3,882,290 |
| 2015-08-25 | $33.85 | $36.96 | $33.82 | $33.82 | $15.39 | 2,785,350 |
| 2015-08-24 | $39.80 | $40.17 | $37.58 | $37.58 | $17.10 | 2,568,590 |
| 2015-08-21 | $43.01 | $44.18 | $41.50 | $41.76 | $19.00 | 2,961,410 |
| 2015-08-20 | $46.00 | $46.50 | $44.00 | $44.22 | $20.12 | 2,081,100 |
| 2015-08-19 | $44.99 | $47.58 | $41.80 | $46.78 | $21.29 | 3,300,020 |
| 2015-08-18 | $50.52 | $52.80 | $45.88 | $45.88 | $20.88 | 3,821,010 |
| 2015-08-17 | $51.30 | $51.74 | $50.10 | $50.98 | $23.20 | 1,711,980 |
| 2015-08-14 | $52.27 | $53.49 | $51.45 | $51.70 | $23.53 | 2,177,210 |
| 2015-08-13 | $51.11 | $52.34 | $49.70 | $52.31 | $23.80 | 2,687,820 |
| 2015-08-12 | $51.88 | $53.80 | $50.90 | $51.05 | $23.23 | 3,087,960 |
| 2015-08-11 | $54.49 | $57.20 | $52.70 | $52.97 | $24.10 | 6,610,160 |
| 2015-08-10 | $49.21 | $53.45 | $48.10 | $53.45 | $24.32 | 4,994,900 |
| 2015-08-07 | $47.30 | $49.25 | $47.30 | $48.59 | $22.11 | 4,062,910 |
| 2015-08-06 | $47.00 | $48.50 | $46.50 | $47.09 | $21.43 | 3,692,920 |
| 2015-08-05 | $45.50 | $50.00 | $45.00 | $48.70 | $22.16 | 5,983,280 |
| 2015-08-04 | $43.48 | $45.97 | $42.80 | $45.92 | $20.90 | 3,307,920 |
| 2015-08-03 | $44.55 | $45.40 | $41.90 | $42.70 | $19.43 | 3,038,020 |
| 2015-07-31 | $44.23 | $46.75 | $43.77 | $44.78 | $20.38 | 3,579,780 |
| 2015-07-30 | $46.99 | $49.28 | $45.71 | $46.07 | $20.96 | 3,861,590 |
| 2015-07-29 | $44.81 | $47.80 | $41.83 | $47.59 | $21.65 | 4,296,530 |
| 2015-07-28 | $43.60 | $47.47 | $42.98 | $43.84 | $19.95 | 4,808,190 |
| 2015-07-27 | $50.20 | $53.45 | $47.76 | $47.76 | $21.73 | 4,602,600 |
Apple Flavor Fragrance Group Company Ltd (603020) News Headlines
Recent Apple Flavor Fragrance Group Company Ltd (603020) News
Similar Companies to Apple Flavor Fragrance Group Company Ltd (603020) 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 | -- | -- | -- |