Jiangsu Rutong PetroMachinery Company Ltd (603036) Exchange: SHG
Data as of July 11, 2025
$15.86 ($0.22) 1.41%
Jiangsu Rutong PetroMachinery Company Ltd - Daily Information
Click for more stock information on Jiangsu Rutong PetroMachinery Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $15.44 |
| Previous Close | $15.86 |
| High | $16.26 |
| Low | $15.31 |
| Adjusted Open | $15.44 |
| Previous Adjusted Close | $15.86 |
| Adjusted High | $16.26 |
| Adjusted Low | $15.31 |
About Jiangsu Rutong PetroMachinery Company Ltd (603036)
Invest in Jiangsu Rutong PetroMachinery Company Ltd (603036)
Historical Stock Data for Jiangsu Rutong PetroMachinery Company Ltd (603036)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $15.44 | $16.26 | $15.31 | $15.86 | $15.86 | 5,814,140 |
| 2025-05-22 | $15.93 | $16.15 | $15.64 | $15.64 | $15.64 | 3,018,600 |
| 2025-05-21 | $16.23 | $16.42 | $15.78 | $15.92 | $15.92 | 5,262,500 |
| 2025-05-20 | $15.68 | $16.33 | $15.58 | $16.25 | $16.25 | 9,532,800 |
| 2025-05-19 | $14.77 | $16.10 | $14.77 | $15.68 | $15.68 | 8,885,290 |
| 2025-05-16 | $14.83 | $15.06 | $14.83 | $14.87 | $14.87 | 2,553,500 |
| 2025-05-15 | $15.10 | $15.13 | $14.73 | $14.85 | $14.85 | 2,795,900 |
| 2025-05-14 | $15.46 | $15.46 | $15.05 | $15.12 | $15.12 | 4,182,600 |
| 2025-05-13 | $15.15 | $15.45 | $15.06 | $15.39 | $15.39 | 5,890,000 |
| 2025-05-12 | $15.13 | $15.35 | $14.90 | $15.14 | $15.14 | 3,691,800 |
| 2025-05-09 | $15.08 | $15.30 | $14.92 | $15.10 | $15.10 | 2,880,700 |
| 2025-05-08 | $14.84 | $15.26 | $14.75 | $15.09 | $15.09 | 4,365,800 |
| 2025-05-07 | $14.91 | $15.09 | $14.74 | $14.85 | $14.85 | 3,364,200 |
| 2025-05-06 | $14.82 | $14.94 | $14.68 | $14.89 | $14.89 | 3,240,500 |
| 2025-04-30 | $14.68 | $14.76 | $14.47 | $14.71 | $14.71 | 2,423,800 |
| 2025-04-29 | $14.54 | $14.68 | $14.31 | $14.53 | $14.53 | 3,077,900 |
| 2025-04-28 | $14.50 | $14.58 | $14.25 | $14.30 | $14.30 | 1,823,700 |
| 2025-04-25 | $14.40 | $14.68 | $14.40 | $14.49 | $14.49 | 1,757,500 |
| 2025-04-24 | $14.45 | $14.64 | $14.30 | $14.45 | $14.45 | 2,032,600 |
| 2025-04-23 | $14.07 | $14.74 | $14.06 | $14.45 | $14.45 | 4,433,300 |
| 2025-04-22 | $13.79 | $14.17 | $13.69 | $14.07 | $14.07 | 2,755,300 |
| 2025-04-21 | $13.75 | $13.89 | $13.70 | $13.78 | $13.78 | 2,667,700 |
| 2025-04-18 | $13.38 | $13.95 | $13.37 | $13.81 | $13.81 | 3,680,300 |
| 2025-04-17 | $13.13 | $13.57 | $13.13 | $13.47 | $13.47 | 2,028,500 |
| 2025-04-16 | $13.62 | $13.62 | $13.03 | $13.17 | $13.17 | 2,278,800 |
| 2025-04-15 | $13.72 | $13.80 | $13.48 | $13.59 | $13.59 | 1,714,000 |
| 2025-04-14 | $13.31 | $13.78 | $13.26 | $13.72 | $13.72 | 3,186,900 |
| 2025-04-11 | $13.16 | $13.43 | $13.05 | $13.19 | $13.19 | 2,238,600 |
| 2025-04-10 | $12.98 | $13.39 | $12.98 | $13.19 | $13.19 | 3,434,900 |
| 2025-04-09 | $12.00 | $12.86 | $11.45 | $12.82 | $12.82 | 4,844,410 |
| 2025-04-08 | $13.00 | $13.00 | $12.11 | $12.43 | $12.43 | 6,827,200 |
| 2025-04-07 | $14.05 | $14.15 | $13.22 | $13.22 | $13.22 | 3,538,300 |
| 2025-04-03 | $14.37 | $14.74 | $14.37 | $14.69 | $14.69 | 1,994,500 |
| 2025-04-02 | $14.76 | $14.85 | $14.57 | $14.59 | $14.59 | 2,143,400 |
| 2025-04-01 | $14.60 | $14.81 | $14.52 | $14.76 | $14.76 | 2,074,600 |
| 2025-03-31 | $14.55 | $14.55 | $14.23 | $14.47 | $14.47 | 2,963,800 |
| 2025-03-28 | $14.90 | $14.90 | $14.44 | $14.62 | $14.62 | 3,565,200 |
| 2025-03-27 | $15.00 | $15.15 | $14.86 | $14.88 | $14.88 | 2,583,800 |
| 2025-03-26 | $14.88 | $15.21 | $14.88 | $15.08 | $15.08 | 3,559,900 |
| 2025-03-25 | $15.06 | $15.18 | $14.82 | $14.88 | $14.88 | 3,400,400 |
| 2025-03-24 | $15.55 | $15.63 | $14.82 | $15.16 | $15.16 | 6,429,200 |
| 2025-03-21 | $15.45 | $15.90 | $15.45 | $15.48 | $15.48 | 6,990,800 |
| 2025-03-20 | $15.49 | $15.87 | $15.36 | $15.65 | $15.65 | 5,810,400 |
| 2025-03-19 | $15.39 | $15.55 | $15.23 | $15.49 | $15.49 | 6,386,700 |
| 2025-03-18 | $14.85 | $15.50 | $14.78 | $15.33 | $15.33 | 8,152,100 |
| 2025-03-17 | $14.50 | $15.14 | $14.50 | $14.90 | $14.90 | 6,689,040 |
| 2025-03-14 | $14.43 | $14.55 | $14.33 | $14.48 | $14.48 | 4,915,900 |
| 2025-03-13 | $14.82 | $14.82 | $14.37 | $14.44 | $14.44 | 4,583,900 |
| 2025-03-12 | $15.00 | $15.07 | $14.65 | $14.82 | $14.82 | 5,065,000 |
| 2025-03-11 | $15.33 | $15.34 | $14.90 | $15.02 | $15.02 | 6,251,300 |
| 2025-03-10 | $14.80 | $15.57 | $14.50 | $15.33 | $15.33 | 8,361,400 |
| 2025-03-07 | $14.87 | $15.07 | $14.75 | $14.81 | $14.81 | 6,224,700 |
| 2025-03-06 | $14.33 | $15.05 | $14.26 | $15.02 | $15.02 | 12,460,680 |
| 2025-03-05 | $14.22 | $14.30 | $14.08 | $14.25 | $14.25 | 4,388,610 |
| 2025-03-04 | $14.47 | $14.47 | $14.20 | $14.28 | $14.28 | 3,053,510 |
| 2025-03-03 | $14.21 | $14.45 | $14.10 | $14.34 | $14.34 | 3,721,510 |
| 2025-02-28 | $14.40 | $14.59 | $14.20 | $14.21 | $14.21 | 5,901,200 |
| 2025-02-27 | $14.22 | $14.57 | $14.09 | $14.37 | $14.37 | 5,944,500 |
| 2025-02-26 | $14.39 | $14.45 | $14.06 | $14.20 | $14.20 | 6,524,700 |
| 2025-02-25 | $14.22 | $14.60 | $14.10 | $14.39 | $14.39 | 6,390,700 |
| 2025-02-24 | $14.34 | $14.52 | $14.18 | $14.20 | $14.20 | 6,685,100 |
| 2025-02-20 | $15.05 | $15.24 | $14.33 | $14.50 | $14.50 | 11,435,700 |
| 2025-02-19 | $14.00 | $15.06 | $14.00 | $15.01 | $15.01 | 13,311,060 |
| 2025-02-18 | $14.49 | $15.05 | $14.21 | $14.30 | $14.30 | 11,268,900 |
| 2025-02-17 | $14.82 | $14.82 | $14.03 | $14.48 | $14.48 | 11,341,100 |
| 2025-02-14 | $15.01 | $15.02 | $14.50 | $14.83 | $14.83 | 10,313,310 |
| 2025-02-13 | $15.68 | $15.75 | $14.99 | $15.02 | $15.02 | 10,074,000 |
| 2025-02-12 | $16.06 | $16.20 | $15.53 | $15.68 | $15.68 | 8,122,680 |
| 2025-02-11 | $16.59 | $16.60 | $15.78 | $16.16 | $16.16 | 6,604,100 |
| 2025-02-10 | $16.32 | $16.83 | $16.32 | $16.52 | $16.52 | 4,718,760 |
| 2025-02-07 | $16.81 | $16.94 | $16.24 | $16.46 | $16.46 | 9,113,400 |
| 2025-02-06 | $16.34 | $16.99 | $16.31 | $16.77 | $16.77 | 5,070,500 |
| 2025-02-05 | $16.59 | $16.84 | $16.23 | $16.44 | $16.44 | 3,610,000 |
| 2025-01-27 | $16.80 | $16.97 | $16.33 | $16.57 | $16.57 | 4,268,900 |
| 2025-01-24 | $16.50 | $16.95 | $16.36 | $16.80 | $16.80 | 3,967,300 |
| 2025-01-23 | $17.32 | $17.36 | $16.46 | $16.55 | $16.55 | 7,219,700 |
| 2025-01-22 | $17.92 | $18.02 | $17.07 | $17.14 | $17.14 | 6,885,000 |
| 2025-01-21 | $17.50 | $18.09 | $17.18 | $18.08 | $18.08 | 11,403,800 |
| 2025-01-20 | $16.80 | $17.18 | $16.67 | $17.03 | $17.03 | 5,778,200 |
| 2025-01-17 | $16.08 | $16.92 | $15.90 | $16.66 | $16.66 | 6,958,900 |
| 2025-01-16 | $15.77 | $16.30 | $15.68 | $15.99 | $15.99 | 4,403,000 |
| 2025-01-15 | $15.78 | $16.03 | $15.60 | $15.68 | $15.68 | 3,192,900 |
| 2025-01-14 | $14.86 | $15.78 | $14.83 | $15.74 | $15.74 | 4,819,800 |
| 2025-01-13 | $14.65 | $14.93 | $14.24 | $14.66 | $14.66 | 2,932,200 |
| 2025-01-09 | $15.48 | $15.70 | $15.24 | $15.53 | $15.53 | 3,860,400 |
| 2025-01-08 | $15.51 | $16.05 | $15.19 | $15.48 | $15.48 | 2,711,400 |
| 2025-01-07 | $15.35 | $15.75 | $15.28 | $15.71 | $15.71 | 1,951,300 |
| 2025-01-06 | $15.50 | $15.76 | $15.10 | $15.32 | $15.32 | 3,083,700 |
| 2025-01-03 | $16.37 | $16.60 | $15.60 | $15.61 | $15.61 | 3,762,100 |
| 2025-01-02 | $17.00 | $17.10 | $16.28 | $16.40 | $16.40 | 3,669,100 |
| 2024-12-31 | $17.29 | $17.61 | $16.72 | $16.92 | $16.92 | 4,905,600 |
| 2024-12-30 | $16.28 | $17.85 | $16.28 | $17.45 | $17.45 | 7,625,700 |
| 2024-12-27 | $16.90 | $16.99 | $16.50 | $16.64 | $16.64 | 3,946,200 |
| 2024-12-26 | $16.22 | $16.90 | $15.82 | $16.90 | $16.90 | 5,449,000 |
| 2024-12-25 | $16.72 | $16.73 | $16.10 | $16.22 | $16.22 | 3,623,720 |
| 2024-12-24 | $16.23 | $16.88 | $16.23 | $16.59 | $16.59 | 4,918,800 |
| 2024-12-23 | $16.35 | $16.62 | $16.12 | $16.23 | $16.23 | 6,408,700 |
| 2024-12-20 | $16.00 | $16.50 | $15.75 | $16.35 | $16.35 | 7,362,700 |
| 2024-12-19 | $16.01 | $16.24 | $15.59 | $15.96 | $15.96 | 6,661,800 |
| 2024-12-18 | $16.49 | $16.60 | $16.15 | $16.26 | $16.26 | 3,728,200 |
| 2024-12-17 | $17.00 | $17.02 | $16.18 | $16.33 | $16.33 | 6,601,640 |
| 2024-12-16 | $17.35 | $17.71 | $16.85 | $17.03 | $17.03 | 7,207,280 |
| 2024-12-13 | $17.15 | $17.96 | $17.01 | $17.71 | $17.71 | 8,379,730 |
| 2024-12-12 | $18.45 | $19.34 | $17.45 | $17.51 | $17.51 | 19,144,170 |
| 2024-12-11 | $18.00 | $18.60 | $17.48 | $18.54 | $18.54 | 10,004,880 |
| 2024-12-10 | $18.11 | $18.51 | $17.60 | $17.77 | $17.77 | 10,696,600 |
| 2024-12-09 | $17.18 | $17.81 | $16.82 | $17.76 | $17.76 | 12,544,000 |
| 2024-12-06 | $16.41 | $17.95 | $16.30 | $17.48 | $17.48 | 14,990,720 |
| 2024-12-05 | $15.81 | $16.48 | $15.70 | $16.42 | $16.42 | 7,692,640 |
| 2024-12-04 | $16.27 | $16.75 | $15.81 | $15.89 | $15.89 | 8,510,780 |
| 2024-12-03 | $16.51 | $16.66 | $16.16 | $16.27 | $16.27 | 10,848,240 |
| 2024-12-02 | $17.80 | $17.81 | $16.39 | $16.73 | $16.73 | 22,303,650 |
| 2024-11-29 | $16.80 | $18.25 | $16.61 | $18.16 | $18.16 | 17,674,100 |
| 2024-11-28 | $16.58 | $17.52 | $16.38 | $16.82 | $16.82 | 16,028,500 |
| 2024-11-27 | $16.32 | $16.79 | $15.43 | $16.71 | $16.71 | 25,399,850 |
| 2024-11-26 | $15.15 | $16.67 | $15.04 | $16.67 | $16.67 | 27,281,840 |
| 2024-11-25 | $14.48 | $15.23 | $14.31 | $15.15 | $15.15 | 10,361,900 |
| 2024-11-22 | $15.11 | $15.36 | $14.49 | $14.51 | $14.51 | 8,131,300 |
| 2024-11-21 | $14.99 | $15.34 | $14.70 | $15.11 | $15.11 | 8,457,600 |
| 2024-11-20 | $14.88 | $15.10 | $14.63 | $15.08 | $15.08 | 7,893,300 |
| 2024-11-19 | $14.34 | $14.98 | $13.98 | $14.88 | $14.88 | 8,995,290 |
| 2024-11-18 | $14.52 | $15.38 | $14.23 | $14.42 | $14.42 | 11,965,590 |
| 2024-11-15 | $14.52 | $14.83 | $14.12 | $14.52 | $14.52 | 9,246,900 |
| 2024-11-14 | $15.30 | $15.64 | $14.44 | $14.49 | $14.49 | 11,624,300 |
| 2024-11-13 | $14.68 | $15.44 | $14.41 | $15.35 | $15.35 | 14,029,520 |
| 2024-11-12 | $14.95 | $15.15 | $14.66 | $14.88 | $14.88 | 9,483,680 |
| 2024-11-11 | $14.57 | $15.25 | $13.90 | $15.07 | $15.07 | 18,686,560 |
| 2024-11-08 | $14.99 | $15.11 | $14.59 | $14.60 | $14.60 | 9,756,200 |
| 2024-11-07 | $14.90 | $15.03 | $14.33 | $14.99 | $14.99 | 12,063,200 |
| 2024-11-06 | $14.53 | $15.20 | $14.27 | $14.93 | $14.93 | 19,862,400 |
| 2024-11-05 | $14.93 | $15.50 | $14.71 | $14.80 | $14.80 | 25,006,100 |
| 2024-11-04 | $14.95 | $15.31 | $14.30 | $14.92 | $14.92 | 15,487,600 |
| 2024-11-01 | $14.74 | $15.70 | $14.60 | $15.00 | $15.00 | 18,326,410 |
| 2024-10-31 | $14.80 | $15.25 | $14.18 | $14.79 | $14.79 | 18,934,400 |
| 2024-10-30 | $14.91 | $15.60 | $14.28 | $14.84 | $14.84 | 17,118,290 |
| 2024-10-29 | $14.06 | $15.22 | $13.88 | $14.63 | $14.63 | 20,076,330 |
| 2024-10-28 | $13.80 | $14.50 | $13.53 | $14.05 | $14.05 | 18,514,620 |
| 2024-10-25 | $14.12 | $14.20 | $13.64 | $13.89 | $13.89 | 12,299,070 |
| 2024-10-24 | $14.05 | $14.69 | $13.69 | $14.42 | $14.42 | 22,033,520 |
| 2024-10-23 | $13.50 | $14.27 | $13.22 | $13.68 | $13.68 | 24,836,980 |
| 2024-10-22 | $11.78 | $12.97 | $11.62 | $12.97 | $12.97 | 13,012,400 |
| 2024-10-21 | $11.75 | $12.05 | $11.69 | $11.79 | $11.79 | 6,407,300 |
| 2024-10-18 | $11.57 | $12.01 | $11.53 | $11.75 | $11.75 | 6,242,250 |
| 2024-10-17 | $11.92 | $12.08 | $11.52 | $11.54 | $11.54 | 6,994,500 |
| 2024-10-16 | $11.25 | $12.16 | $11.08 | $11.90 | $11.90 | 12,850,140 |
| 2024-10-15 | $11.05 | $12.19 | $11.02 | $11.72 | $11.72 | 17,552,470 |
| 2024-10-14 | $11.03 | $11.15 | $10.80 | $11.08 | $11.08 | 3,604,700 |
| 2024-10-11 | $11.22 | $11.29 | $10.65 | $10.77 | $10.77 | 4,577,630 |
| 2024-10-10 | $11.30 | $11.53 | $10.96 | $11.22 | $11.22 | 5,695,200 |
| 2024-10-09 | $11.30 | $11.68 | $10.77 | $11.03 | $11.03 | 8,197,460 |
| 2024-10-08 | $11.80 | $11.81 | $10.80 | $11.48 | $11.48 | 12,132,490 |
| 2024-09-30 | $10.25 | $10.82 | $10.08 | $10.77 | $10.77 | 8,935,100 |
| 2024-09-27 | $9.61 | $9.99 | $9.48 | $9.99 | $9.99 | 3,712,590 |
| 2024-09-26 | $9.37 | $9.51 | $9.31 | $9.50 | $9.50 | 3,468,500 |
| 2024-09-25 | $9.27 | $9.53 | $9.27 | $9.32 | $9.32 | 3,079,100 |
| 2024-09-24 | $9.01 | $9.23 | $9.01 | $9.21 | $9.21 | 2,913,500 |
| 2024-09-23 | $9.01 | $9.08 | $8.97 | $9.04 | $9.04 | 821,300 |
| 2024-09-20 | $9.18 | $9.18 | $8.99 | $9.01 | $9.01 | 1,412,000 |
| 2024-09-19 | $9.08 | $9.22 | $9.00 | $9.14 | $9.14 | 1,546,600 |
| 2024-09-18 | $9.01 | $9.09 | $8.90 | $9.03 | $9.03 | 1,601,710 |
| 2024-09-13 | $9.11 | $9.23 | $8.97 | $9.01 | $9.01 | 1,980,200 |
| 2024-09-12 | $9.11 | $9.30 | $9.10 | $9.17 | $9.17 | 2,077,600 |
| 2024-09-11 | $9.17 | $9.25 | $8.97 | $9.15 | $9.15 | 2,440,400 |
| 2024-09-10 | $9.25 | $9.27 | $9.04 | $9.19 | $9.19 | 3,100,400 |
| 2024-09-09 | $9.44 | $9.44 | $9.09 | $9.26 | $9.26 | 4,047,860 |
| 2024-09-06 | $9.05 | $9.95 | $8.90 | $9.55 | $9.55 | 6,802,560 |
| 2024-09-05 | $9.04 | $9.14 | $8.95 | $9.06 | $9.06 | 884,100 |
| 2024-09-04 | $9.14 | $9.27 | $8.98 | $9.01 | $9.01 | 1,556,390 |
| 2024-09-03 | $9.18 | $9.33 | $9.08 | $9.21 | $9.21 | 1,070,700 |
| 2024-09-02 | $9.39 | $9.46 | $9.20 | $9.22 | $9.22 | 1,685,300 |
| 2024-08-30 | $9.19 | $9.45 | $9.16 | $9.37 | $9.37 | 1,744,400 |
| 2024-08-29 | $9.10 | $9.22 | $9.04 | $9.19 | $9.19 | 1,251,890 |
| 2024-08-28 | $9.01 | $9.24 | $8.93 | $9.10 | $9.10 | 1,088,300 |
| 2024-08-27 | $9.22 | $9.24 | $9.00 | $9.06 | $9.06 | 856,300 |
| 2024-08-26 | $8.94 | $9.24 | $8.91 | $9.19 | $9.19 | 1,161,700 |
| 2024-08-23 | $9.06 | $9.10 | $8.93 | $8.99 | $8.99 | 1,056,400 |
| 2024-08-22 | $9.29 | $9.31 | $9.03 | $9.06 | $9.06 | 1,359,700 |
| 2024-08-21 | $9.22 | $9.30 | $9.17 | $9.21 | $9.21 | 800,700 |
| 2024-08-20 | $9.49 | $9.49 | $9.16 | $9.24 | $9.24 | 1,233,700 |
| 2024-08-19 | $9.46 | $9.57 | $9.33 | $9.42 | $9.42 | 1,771,600 |
| 2024-08-16 | $9.59 | $9.65 | $9.46 | $9.52 | $9.52 | 1,245,400 |
| 2024-08-15 | $9.56 | $9.75 | $9.52 | $9.60 | $9.60 | 915,000 |
| 2024-08-14 | $9.72 | $9.80 | $9.59 | $9.62 | $9.62 | 868,100 |
| 2024-08-13 | $9.61 | $9.74 | $9.49 | $9.73 | $9.73 | 1,545,900 |
| 2024-08-12 | $9.53 | $9.61 | $9.45 | $9.53 | $9.53 | 809,600 |
| 2024-08-09 | $9.65 | $9.79 | $9.57 | $9.58 | $9.58 | 944,260 |
| 2024-08-08 | $9.67 | $9.82 | $9.53 | $9.65 | $9.65 | 1,702,960 |
| 2024-08-07 | $9.71 | $9.94 | $9.71 | $9.83 | $9.83 | 1,452,600 |
| 2024-08-06 | $9.58 | $9.86 | $9.57 | $9.74 | $9.74 | 1,805,600 |
| 2024-08-05 | $9.48 | $9.84 | $9.41 | $9.53 | $9.53 | 3,880,700 |
| 2024-08-02 | $9.59 | $10.10 | $9.48 | $9.71 | $9.71 | 4,549,300 |
| 2024-08-01 | $9.39 | $9.63 | $9.39 | $9.58 | $9.58 | 2,363,320 |
| 2024-07-31 | $9.08 | $9.45 | $9.07 | $9.39 | $9.39 | 2,383,500 |
| 2024-07-30 | $9.12 | $9.15 | $9.00 | $9.08 | $9.08 | 963,500 |
| 2024-07-29 | $9.10 | $9.22 | $9.01 | $9.11 | $9.11 | 1,894,130 |
| 2024-07-26 | $8.99 | $9.14 | $8.97 | $9.14 | $9.14 | 1,011,000 |
| 2024-07-25 | $8.94 | $9.10 | $8.81 | $8.98 | $8.98 | 1,208,100 |
| 2024-07-24 | $9.00 | $9.11 | $8.86 | $8.94 | $8.94 | 1,750,940 |
| 2024-07-23 | $9.33 | $9.41 | $9.03 | $9.03 | $9.03 | 1,564,000 |
| 2024-07-22 | $9.21 | $9.34 | $9.20 | $9.30 | $9.30 | 1,126,800 |
| 2024-07-19 | $9.27 | $9.33 | $9.15 | $9.28 | $9.28 | 1,228,000 |
| 2024-07-18 | $9.26 | $9.41 | $9.08 | $9.27 | $9.27 | 2,687,800 |
| 2024-07-17 | $9.49 | $9.68 | $9.11 | $9.28 | $9.28 | 2,960,460 |
| 2024-07-16 | $9.66 | $9.71 | $9.44 | $9.51 | $9.51 | 1,086,200 |
| 2024-07-15 | $9.78 | $9.83 | $9.56 | $9.67 | $9.67 | 1,600,600 |
| 2024-07-12 | $9.89 | $10.00 | $9.75 | $9.79 | $9.79 | 1,216,200 |
| 2024-07-11 | $9.65 | $9.97 | $9.65 | $9.92 | $9.92 | 1,687,840 |
| 2024-07-10 | $9.76 | $9.82 | $9.53 | $9.56 | $9.56 | 1,172,800 |
| 2024-07-09 | $9.88 | $9.88 | $9.45 | $9.84 | $9.84 | 1,905,100 |
| 2024-07-08 | $10.08 | $10.09 | $9.72 | $9.76 | $9.76 | 1,168,600 |
| 2024-07-05 | $9.96 | $10.11 | $9.81 | $10.08 | $10.08 | 1,178,500 |
| 2024-07-04 | $10.29 | $10.38 | $9.89 | $9.96 | $9.96 | 1,948,430 |
| 2024-07-03 | $10.39 | $10.43 | $10.23 | $10.29 | $10.29 | 980,330 |
| 2024-07-02 | $10.44 | $10.54 | $10.10 | $10.39 | $10.39 | 2,389,330 |
| 2024-07-01 | $10.68 | $10.73 | $10.37 | $10.52 | $10.52 | 1,700,920 |
| 2024-06-28 | $10.53 | $10.74 | $10.51 | $10.65 | $10.65 | 1,125,000 |
| 2024-06-27 | $10.88 | $10.88 | $10.50 | $10.53 | $10.53 | 1,029,100 |
| 2024-06-26 | $10.67 | $10.88 | $10.49 | $10.81 | $10.81 | 1,279,300 |
| 2024-06-25 | $10.26 | $10.66 | $10.26 | $10.51 | $10.51 | 969,800 |
| 2024-06-24 | $10.86 | $10.86 | $10.38 | $10.40 | $10.40 | 1,598,100 |
| 2024-06-21 | $10.73 | $10.85 | $10.65 | $10.74 | $10.74 | 874,100 |
| 2024-06-20 | $10.82 | $10.95 | $10.70 | $10.73 | $10.73 | 1,232,820 |
| 2024-06-19 | $10.85 | $11.02 | $10.81 | $10.88 | $10.88 | 1,206,600 |
| 2024-06-18 | $10.68 | $10.86 | $10.66 | $10.80 | $10.80 | 1,353,660 |
| 2024-06-17 | $10.60 | $10.79 | $10.51 | $10.66 | $10.66 | 854,600 |
| 2024-06-14 | $10.63 | $10.79 | $10.58 | $10.75 | $10.75 | 1,123,350 |
| 2024-06-13 | $10.77 | $10.84 | $10.67 | $10.72 | $10.72 | 1,166,550 |
| 2024-06-12 | $10.68 | $10.78 | $10.56 | $10.78 | $10.78 | 1,469,700 |
| 2024-06-11 | $10.60 | $10.65 | $10.35 | $10.62 | $10.62 | 1,844,520 |
| 2024-06-07 | $10.59 | $10.79 | $10.48 | $10.60 | $10.60 | 2,246,870 |
| 2024-06-06 | $11.10 | $11.14 | $10.55 | $10.66 | $10.66 | 2,390,200 |
| 2024-06-05 | $11.18 | $11.52 | $11.07 | $11.12 | $11.12 | 2,132,150 |
| 2024-06-04 | $11.46 | $11.46 | $10.96 | $11.18 | $11.18 | 1,960,350 |
| 2024-06-03 | $11.40 | $11.61 | $11.26 | $11.36 | $11.36 | 1,848,860 |
| 2024-05-31 | $11.49 | $11.54 | $11.34 | $11.40 | $11.40 | 1,019,400 |
| 2024-05-30 | $11.62 | $11.78 | $11.39 | $11.44 | $11.44 | 1,501,200 |
| 2024-05-29 | $11.61 | $11.85 | $11.43 | $11.75 | $11.75 | 1,386,600 |
| 2024-05-28 | $11.49 | $11.63 | $11.40 | $11.61 | $11.61 | 1,722,700 |
| 2024-05-27 | $11.64 | $11.68 | $11.30 | $11.46 | $11.46 | 2,322,400 |
| 2024-05-24 | $11.59 | $11.98 | $11.53 | $11.64 | $11.64 | 2,820,100 |
| 2024-05-23 | $11.95 | $11.95 | $11.62 | $11.64 | $11.64 | 1,992,600 |
| 2024-05-22 | $12.03 | $12.07 | $11.80 | $11.89 | $11.89 | 2,025,600 |
| 2024-05-21 | $12.30 | $12.30 | $11.98 | $12.01 | $12.01 | 2,636,700 |
| 2024-05-20 | $12.05 | $12.31 | $11.99 | $12.30 | $12.30 | 3,488,100 |
| 2024-05-17 | $12.21 | $12.37 | $11.93 | $12.03 | $12.03 | 4,821,700 |
| 2024-05-16 | $12.13 | $12.80 | $11.90 | $12.26 | $12.26 | 6,521,300 |
| 2024-05-15 | $11.87 | $12.18 | $11.85 | $12.13 | $12.13 | 2,881,400 |
| 2024-05-14 | $11.68 | $12.04 | $11.64 | $11.92 | $11.92 | 2,371,900 |
| 2024-05-13 | $11.72 | $11.81 | $11.48 | $11.60 | $11.60 | 2,000,170 |
| 2024-05-10 | $11.99 | $12.08 | $11.63 | $11.84 | $11.84 | 2,878,800 |
| 2024-05-09 | $12.07 | $12.19 | $11.93 | $11.98 | $11.98 | 1,967,700 |
| 2024-05-08 | $12.18 | $12.36 | $12.01 | $12.03 | $12.03 | 2,334,800 |
| 2024-05-07 | $12.07 | $12.22 | $12.02 | $12.20 | $12.20 | 2,339,900 |
| 2024-05-06 | $12.30 | $12.37 | $11.92 | $12.06 | $12.06 | 4,063,200 |
| 2024-04-30 | $11.78 | $12.15 | $11.75 | $12.13 | $12.13 | 3,461,800 |
| 2024-04-29 | $11.37 | $11.90 | $11.35 | $11.82 | $11.82 | 2,879,000 |
| 2024-04-26 | $11.39 | $11.56 | $11.17 | $11.42 | $11.42 | 1,967,100 |
| 2024-04-25 | $11.18 | $11.40 | $11.11 | $11.39 | $11.39 | 1,704,800 |
| 2024-04-24 | $10.92 | $11.19 | $10.88 | $11.18 | $11.18 | 1,691,800 |
| 2024-04-23 | $10.70 | $10.99 | $10.60 | $10.90 | $10.90 | 2,241,500 |
| 2024-04-22 | $10.80 | $10.89 | $10.40 | $10.70 | $10.70 | 2,444,500 |
| 2024-04-19 | $10.79 | $11.06 | $10.62 | $10.87 | $10.87 | 2,374,300 |
| 2024-04-18 | $11.05 | $11.05 | $10.60 | $10.74 | $10.74 | 2,781,850 |
| 2024-04-17 | $10.85 | $11.30 | $10.85 | $11.05 | $11.05 | 4,154,700 |
| 2024-04-16 | $11.33 | $11.38 | $10.53 | $10.57 | $10.57 | 5,149,260 |
| 2024-04-15 | $11.92 | $11.99 | $11.20 | $11.68 | $11.68 | 5,325,200 |
| 2024-04-12 | $11.85 | $12.48 | $11.85 | $12.08 | $12.08 | 3,650,600 |
| 2024-04-11 | $11.75 | $12.14 | $11.54 | $11.84 | $11.84 | 2,376,000 |
| 2024-04-10 | $12.03 | $12.14 | $11.62 | $11.69 | $11.69 | 2,614,300 |
| 2024-04-09 | $11.95 | $12.20 | $11.95 | $12.09 | $12.09 | 1,669,800 |
| 2024-04-08 | $12.41 | $12.41 | $12.02 | $12.02 | $12.02 | 3,124,960 |
| 2024-04-03 | $12.37 | $12.48 | $11.96 | $12.43 | $12.43 | 3,009,000 |
| 2024-04-02 | $12.05 | $12.39 | $11.98 | $12.22 | $12.22 | 3,358,440 |
| 2024-04-01 | $11.96 | $12.13 | $11.92 | $12.05 | $12.05 | 2,600,200 |
| 2024-03-29 | $11.64 | $12.01 | $11.64 | $11.92 | $11.92 | 1,892,600 |
| 2024-03-28 | $11.60 | $12.04 | $11.45 | $11.74 | $11.74 | 3,638,200 |
| 2024-03-27 | $11.80 | $11.92 | $11.54 | $11.54 | $11.54 | 2,027,800 |
| 2024-03-26 | $11.99 | $12.03 | $11.49 | $11.84 | $11.84 | 4,085,400 |
| 2024-03-25 | $12.18 | $12.33 | $12.00 | $12.00 | $12.00 | 1,969,550 |
| 2024-03-22 | $12.38 | $12.47 | $12.00 | $12.20 | $12.20 | 3,258,300 |
| 2024-03-21 | $12.52 | $12.65 | $12.19 | $12.39 | $12.39 | 3,759,500 |
| 2024-03-20 | $12.37 | $12.59 | $12.20 | $12.51 | $12.51 | 2,951,600 |
| 2024-03-19 | $12.55 | $12.55 | $12.27 | $12.31 | $12.31 | 2,544,300 |
| 2024-03-18 | $12.19 | $12.35 | $12.08 | $12.35 | $12.35 | 4,200,100 |
| 2024-03-15 | $12.74 | $12.76 | $12.17 | $12.21 | $12.21 | 8,148,600 |
| 2024-03-14 | $12.45 | $12.94 | $12.24 | $12.83 | $12.83 | 7,452,700 |
| 2024-03-13 | $12.47 | $12.78 | $12.35 | $12.42 | $12.42 | 3,208,260 |
| 2024-03-12 | $12.60 | $12.65 | $12.31 | $12.48 | $12.48 | 3,528,100 |
| 2024-03-11 | $12.09 | $12.68 | $12.04 | $12.54 | $12.54 | 5,351,900 |
| 2024-03-08 | $12.00 | $12.12 | $11.80 | $12.05 | $12.05 | 4,093,950 |
| 2024-03-07 | $11.46 | $12.43 | $11.42 | $11.96 | $11.96 | 7,270,300 |
| 2024-03-06 | $11.28 | $11.44 | $11.21 | $11.39 | $11.39 | 2,056,400 |
| 2024-03-05 | $11.70 | $11.70 | $11.28 | $11.31 | $11.31 | 2,695,900 |
| 2024-03-04 | $11.59 | $11.70 | $11.30 | $11.62 | $11.62 | 2,901,500 |
| 2024-03-01 | $11.38 | $11.62 | $11.27 | $11.47 | $11.47 | 3,598,610 |
| 2024-02-29 | $11.15 | $11.55 | $11.00 | $11.38 | $11.38 | 4,882,800 |
| 2024-02-28 | $12.28 | $12.66 | $11.08 | $11.09 | $11.09 | 11,206,560 |
| 2024-02-27 | $11.75 | $12.35 | $11.63 | $12.31 | $12.31 | 4,553,300 |
| 2024-02-26 | $11.40 | $12.38 | $11.35 | $11.81 | $11.81 | 6,702,600 |
| 2024-02-23 | $10.72 | $11.56 | $10.61 | $11.38 | $11.38 | 4,728,100 |
| 2024-02-22 | $10.51 | $10.78 | $10.47 | $10.71 | $10.71 | 3,730,100 |
| 2024-02-21 | $10.03 | $10.77 | $10.03 | $10.63 | $10.63 | 5,266,800 |
| 2024-02-20 | $10.00 | $10.49 | $9.83 | $10.14 | $10.14 | 6,804,120 |
| 2024-02-19 | $9.12 | $9.99 | $9.12 | $9.99 | $9.99 | 7,566,700 |
| 2024-02-08 | $8.30 | $9.09 | $7.98 | $9.08 | $9.08 | 6,287,200 |
| 2024-02-07 | $8.85 | $8.97 | $8.05 | $8.29 | $8.29 | 7,506,750 |
| 2024-02-06 | $8.74 | $9.16 | $8.35 | $8.85 | $8.85 | 7,216,900 |
| 2024-02-05 | $10.21 | $10.25 | $9.28 | $9.28 | $9.28 | 5,715,300 |
| 2024-02-02 | $11.10 | $11.10 | $9.92 | $10.31 | $10.31 | 4,857,400 |
| 2024-02-01 | $11.38 | $11.38 | $10.53 | $10.89 | $10.89 | 3,666,000 |
| 2024-01-31 | $11.85 | $11.85 | $11.12 | $11.14 | $11.14 | 4,823,600 |
| 2024-01-30 | $12.02 | $12.42 | $11.80 | $11.83 | $11.83 | 3,038,100 |
| 2024-01-29 | $12.80 | $12.96 | $12.22 | $12.27 | $12.27 | 3,038,800 |
| 2024-01-26 | $12.68 | $13.00 | $12.60 | $12.80 | $12.80 | 4,729,900 |
| 2024-01-25 | $12.00 | $12.64 | $11.88 | $12.61 | $12.61 | 5,466,200 |
| 2024-01-24 | $11.72 | $12.02 | $11.49 | $11.83 | $11.83 | 4,152,300 |
| 2024-01-23 | $12.13 | $12.13 | $11.58 | $11.77 | $11.77 | 6,891,870 |
| 2024-01-22 | $12.52 | $12.80 | $11.92 | $12.06 | $12.06 | 5,135,600 |
| 2024-01-19 | $12.78 | $12.98 | $12.54 | $12.71 | $12.71 | 4,005,550 |
| 2024-01-18 | $12.78 | $13.10 | $12.26 | $12.79 | $12.79 | 6,595,800 |
| 2024-01-17 | $13.65 | $13.65 | $12.88 | $12.93 | $12.93 | 3,886,200 |
| 2024-01-16 | $13.95 | $13.95 | $13.20 | $13.52 | $13.52 | 3,884,300 |
| 2024-01-15 | $13.93 | $13.98 | $13.74 | $13.89 | $13.89 | 2,098,600 |
| 2024-01-12 | $14.07 | $14.11 | $13.77 | $13.85 | $13.85 | 2,448,200 |
| 2024-01-11 | $13.86 | $14.06 | $13.86 | $14.04 | $14.04 | 2,170,800 |
| 2024-01-10 | $14.18 | $14.19 | $13.80 | $13.86 | $13.86 | 2,572,000 |
| 2024-01-09 | $13.93 | $14.21 | $13.93 | $14.13 | $14.13 | 2,634,000 |
| 2024-01-08 | $14.06 | $14.15 | $13.93 | $13.95 | $13.95 | 2,309,100 |
| 2024-01-05 | $14.36 | $14.46 | $14.02 | $14.10 | $14.10 | 2,469,100 |
| 2024-01-04 | $14.48 | $14.48 | $14.20 | $14.34 | $14.34 | 2,155,500 |
| 2024-01-03 | $14.57 | $14.59 | $14.10 | $14.39 | $14.39 | 4,271,300 |
| 2024-01-02 | $14.70 | $14.88 | $14.64 | $14.67 | $14.67 | 2,899,000 |
| 2024-01-01 | $14.70 | $14.70 | $14.70 | $14.70 | $14.70 | 0 |
| 2023-12-29 | $14.70 | $14.85 | $14.61 | $14.70 | $14.70 | 2,932,600 |
| 2023-12-28 | $14.83 | $15.12 | $14.63 | $14.71 | $14.71 | 3,613,600 |
| 2023-12-27 | $14.62 | $15.19 | $14.60 | $14.84 | $14.84 | 2,976,000 |
| 2023-12-26 | $14.71 | $14.88 | $14.52 | $14.65 | $14.65 | 3,088,400 |
| 2023-12-25 | $14.86 | $15.06 | $14.51 | $14.77 | $14.77 | 4,953,200 |
| 2023-12-22 | $14.81 | $15.14 | $14.71 | $14.86 | $14.86 | 4,273,000 |
| 2023-12-21 | $14.80 | $14.95 | $14.31 | $14.84 | $14.84 | 8,133,800 |
| 2023-12-20 | $13.99 | $15.28 | $13.98 | $14.88 | $14.88 | 13,415,100 |
| 2023-12-19 | $13.68 | $14.22 | $13.13 | $14.03 | $14.03 | 14,946,500 |
| 2023-12-18 | $15.80 | $15.80 | $14.08 | $14.08 | $14.08 | 10,155,600 |
| 2023-12-14 | $17.00 | $17.01 | $15.22 | $15.40 | $15.40 | 18,100,440 |
| 2023-12-13 | $17.11 | $17.25 | $16.85 | $16.91 | $16.91 | 5,198,200 |
| 2023-12-12 | $16.69 | $17.27 | $16.42 | $17.07 | $17.07 | 7,352,220 |
| 2023-12-11 | $16.24 | $16.58 | $15.92 | $16.57 | $16.57 | 5,625,550 |
| 2023-12-08 | $15.93 | $16.11 | $15.79 | $16.06 | $16.06 | 4,798,200 |
| 2023-12-07 | $16.01 | $16.32 | $15.80 | $15.94 | $15.94 | 5,251,300 |
| 2023-12-06 | $16.22 | $16.59 | $15.86 | $15.96 | $15.96 | 6,753,780 |
| 2023-12-05 | $16.58 | $16.58 | $15.75 | $16.23 | $16.23 | 7,683,900 |
| 2023-12-04 | $15.46 | $16.34 | $15.42 | $16.26 | $16.26 | 7,327,700 |
| 2023-12-01 | $15.83 | $15.88 | $15.31 | $15.56 | $15.56 | 7,373,700 |
| 2023-11-30 | $15.60 | $16.30 | $15.31 | $15.98 | $15.98 | 11,734,700 |
| 2023-11-29 | $14.50 | $15.90 | $14.50 | $15.49 | $15.49 | 12,684,230 |
| 2023-11-28 | $14.23 | $14.55 | $14.15 | $14.49 | $14.49 | 4,366,520 |
| 2023-11-27 | $14.35 | $14.45 | $14.00 | $14.29 | $14.29 | 4,868,700 |
| 2023-11-24 | $14.18 | $14.54 | $14.07 | $14.25 | $14.25 | 7,434,600 |
| 2023-11-23 | $13.99 | $14.49 | $13.88 | $14.26 | $14.26 | 8,227,220 |
| 2023-11-22 | $13.92 | $14.12 | $13.58 | $13.93 | $13.93 | 6,070,200 |
| 2023-11-21 | $13.81 | $14.25 | $13.73 | $13.91 | $13.91 | 8,510,950 |
| 2023-11-20 | $13.86 | $14.01 | $13.60 | $13.80 | $13.80 | 3,952,200 |
| 2023-11-17 | $13.56 | $13.70 | $13.50 | $13.65 | $13.65 | 2,720,600 |
| 2023-11-16 | $13.77 | $13.92 | $13.59 | $13.60 | $13.60 | 2,880,520 |
| 2023-11-15 | $13.89 | $14.02 | $13.63 | $13.78 | $13.78 | 3,739,800 |
| 2023-11-14 | $13.80 | $13.86 | $13.53 | $13.73 | $13.73 | 4,503,300 |
| 2023-11-13 | $13.55 | $14.02 | $13.53 | $13.73 | $13.73 | 8,116,050 |
| 2023-11-10 | $13.47 | $13.62 | $13.34 | $13.46 | $13.46 | 4,213,100 |
| 2023-11-09 | $13.70 | $13.93 | $13.45 | $13.48 | $13.48 | 4,887,100 |
| 2023-11-08 | $14.00 | $14.22 | $13.65 | $13.71 | $13.71 | 6,866,300 |
| 2023-11-07 | $13.88 | $14.13 | $13.69 | $14.00 | $14.00 | 9,821,300 |
| 2023-11-06 | $13.00 | $14.07 | $13.00 | $13.91 | $13.91 | 11,293,980 |
| 2023-11-03 | $12.49 | $13.07 | $12.49 | $12.95 | $12.95 | 7,486,500 |
| 2023-11-02 | $12.56 | $12.66 | $12.39 | $12.45 | $12.45 | 3,512,100 |
| 2023-11-01 | $12.68 | $12.68 | $12.43 | $12.56 | $12.56 | 3,122,520 |
| 2023-10-31 | $12.80 | $12.80 | $12.45 | $12.61 | $12.61 | 5,529,900 |
| 2023-10-30 | $12.31 | $12.85 | $12.20 | $12.78 | $12.78 | 7,366,300 |
| 2023-10-27 | $11.76 | $12.46 | $11.73 | $12.33 | $12.33 | 6,212,020 |
| 2023-10-26 | $11.63 | $11.82 | $11.53 | $11.81 | $11.81 | 3,615,100 |
| 2023-10-25 | $11.58 | $11.97 | $11.51 | $11.73 | $11.73 | 5,188,300 |
| 2023-10-24 | $11.32 | $11.72 | $11.10 | $11.63 | $11.63 | 5,374,600 |
| 2023-10-23 | $11.67 | $11.75 | $11.18 | $11.24 | $11.24 | 4,964,400 |
| 2023-10-20 | $12.00 | $12.07 | $11.54 | $11.65 | $11.65 | 7,325,350 |
| 2023-10-19 | $12.25 | $12.37 | $11.90 | $11.93 | $11.93 | 9,078,210 |
| 2023-10-18 | $12.36 | $12.80 | $12.16 | $12.35 | $12.35 | 10,077,800 |
| 2023-10-17 | $12.22 | $12.97 | $12.10 | $12.49 | $12.49 | 20,894,510 |
| 2023-10-16 | $12.82 | $12.82 | $12.09 | $12.82 | $12.82 | 19,233,000 |
| 2023-09-28 | $11.48 | $11.75 | $11.42 | $11.65 | $11.65 | 6,391,450 |
| 2023-09-27 | $11.24 | $11.50 | $11.23 | $11.42 | $11.42 | 5,646,740 |
| 2023-09-26 | $11.20 | $11.48 | $10.95 | $11.31 | $11.31 | 8,007,000 |
| 2023-09-25 | $10.73 | $11.55 | $10.64 | $11.21 | $11.21 | 9,170,910 |
| 2023-09-22 | $10.33 | $10.70 | $10.33 | $10.69 | $10.69 | 1,643,000 |
| 2023-09-21 | $10.45 | $10.50 | $10.32 | $10.34 | $10.34 | 1,073,900 |
| 2023-09-20 | $10.51 | $10.59 | $10.41 | $10.43 | $10.43 | 1,452,300 |
| 2023-09-19 | $10.70 | $10.75 | $10.53 | $10.55 | $10.55 | 1,541,600 |
| 2023-09-18 | $10.49 | $10.70 | $10.33 | $10.67 | $10.67 | 2,013,400 |
| 2023-09-15 | $10.50 | $10.54 | $10.40 | $10.43 | $10.43 | 1,312,500 |
| 2023-09-14 | $10.59 | $10.60 | $10.36 | $10.43 | $10.43 | 1,467,100 |
| 2023-09-13 | $10.70 | $10.75 | $10.45 | $10.55 | $10.55 | 1,970,600 |
| 2023-09-12 | $10.86 | $10.86 | $10.65 | $10.70 | $10.70 | 1,896,900 |
| 2023-09-11 | $10.66 | $10.90 | $10.55 | $10.78 | $10.78 | 2,078,700 |
| 2023-09-08 | $10.76 | $10.84 | $10.63 | $10.66 | $10.66 | 2,207,700 |
| 2023-09-07 | $10.94 | $10.99 | $10.72 | $10.76 | $10.76 | 2,669,600 |
| 2023-09-06 | $10.91 | $11.01 | $10.82 | $11.00 | $11.00 | 1,812,080 |
| 2023-09-05 | $10.96 | $11.01 | $10.82 | $10.91 | $10.91 | 1,790,500 |
| 2023-09-04 | $10.94 | $11.03 | $10.91 | $10.96 | $10.96 | 1,475,400 |
| 2023-09-01 | $10.90 | $11.09 | $10.85 | $10.94 | $10.94 | 1,624,200 |
| 2023-08-31 | $10.90 | $10.96 | $10.78 | $10.89 | $10.89 | 2,798,000 |
| 2023-08-30 | $10.89 | $11.02 | $10.87 | $10.88 | $10.88 | 2,014,100 |
| 2023-08-29 | $10.55 | $10.92 | $10.48 | $10.89 | $10.89 | 2,883,600 |
| 2023-08-28 | $10.73 | $10.85 | $10.48 | $10.53 | $10.53 | 2,749,600 |
| 2023-08-25 | $10.58 | $10.67 | $10.22 | $10.28 | $10.28 | 1,867,500 |
| 2023-08-24 | $10.60 | $10.79 | $10.40 | $10.57 | $10.57 | 2,183,600 |
| 2023-08-23 | $10.81 | $10.81 | $10.53 | $10.61 | $10.61 | 1,887,200 |
| 2023-08-22 | $10.83 | $10.93 | $10.57 | $10.81 | $10.81 | 2,377,400 |
| 2023-08-21 | $10.77 | $11.04 | $10.76 | $10.81 | $10.81 | 2,976,300 |
| 2023-08-18 | $10.69 | $11.10 | $10.67 | $10.80 | $10.80 | 5,228,300 |
| 2023-08-17 | $10.31 | $10.71 | $10.20 | $10.70 | $10.70 | 4,659,600 |
| 2023-08-16 | $10.35 | $10.40 | $10.17 | $10.17 | $10.17 | 1,217,900 |
| 2023-08-15 | $10.46 | $10.46 | $10.28 | $10.36 | $10.36 | 947,300 |
| 2023-08-14 | $10.33 | $10.43 | $10.20 | $10.40 | $10.40 | 1,232,670 |
| 2023-08-11 | $10.59 | $10.59 | $10.28 | $10.28 | $10.28 | 1,485,400 |
| 2023-08-10 | $10.38 | $10.59 | $10.30 | $10.56 | $10.56 | 1,613,700 |
| 2023-08-09 | $10.44 | $10.45 | $10.31 | $10.35 | $10.35 | 1,224,700 |
| 2023-08-08 | $10.53 | $10.54 | $10.35 | $10.40 | $10.40 | 1,140,600 |
| 2023-08-07 | $10.55 | $10.60 | $10.40 | $10.44 | $10.44 | 1,359,500 |
| 2023-08-04 | $10.69 | $10.74 | $10.52 | $10.54 | $10.54 | 1,466,800 |
| 2023-08-03 | $10.77 | $10.84 | $10.60 | $10.61 | $10.61 | 1,644,400 |
| 2023-08-02 | $10.74 | $10.90 | $10.60 | $10.78 | $10.78 | 1,997,280 |
| 2023-08-01 | $10.70 | $10.80 | $10.63 | $10.76 | $10.76 | 1,367,700 |
| 2023-07-31 | $10.81 | $10.89 | $10.70 | $10.73 | $10.73 | 1,664,900 |
| 2023-07-28 | $10.75 | $10.92 | $10.73 | $10.82 | $10.82 | 1,404,000 |
| 2023-07-27 | $10.95 | $11.01 | $10.76 | $10.80 | $10.80 | 1,349,600 |
| 2023-07-26 | $11.09 | $11.13 | $10.86 | $10.90 | $10.90 | 1,778,300 |
| 2023-07-25 | $10.95 | $11.15 | $10.95 | $11.12 | $11.12 | 1,915,550 |
| 2023-07-24 | $10.86 | $11.10 | $10.85 | $10.95 | $10.95 | 1,660,550 |
| 2023-07-21 | $10.99 | $11.04 | $10.84 | $10.86 | $10.86 | 2,096,300 |
| 2023-07-20 | $11.21 | $11.22 | $10.95 | $11.04 | $11.04 | 1,887,400 |
| 2023-07-19 | $11.25 | $11.28 | $11.12 | $11.19 | $11.19 | 936,400 |
| 2023-07-18 | $11.16 | $11.27 | $11.11 | $11.20 | $11.20 | 1,498,900 |
| 2023-07-17 | $11.16 | $11.18 | $10.98 | $11.14 | $11.14 | 1,308,400 |
| 2023-07-14 | $10.98 | $11.25 | $10.89 | $11.16 | $11.16 | 1,869,900 |
| 2023-07-13 | $11.02 | $11.09 | $10.81 | $10.97 | $10.97 | 1,296,500 |
| 2023-07-12 | $11.05 | $11.18 | $10.96 | $11.00 | $11.00 | 1,465,500 |
| 2023-07-11 | $10.93 | $11.07 | $10.82 | $11.06 | $11.06 | 1,323,900 |
| 2023-07-10 | $11.01 | $11.07 | $10.83 | $10.90 | $10.90 | 1,693,000 |
| 2023-07-07 | $11.09 | $11.19 | $10.94 | $10.99 | $10.99 | 1,801,500 |
| 2023-07-06 | $11.04 | $11.24 | $10.93 | $11.11 | $11.11 | 2,148,900 |
| 2023-07-05 | $10.99 | $11.19 | $10.90 | $11.03 | $11.03 | 2,172,000 |
| 2023-07-04 | $10.71 | $11.01 | $10.67 | $10.99 | $10.99 | 2,147,000 |
| 2023-07-03 | $10.61 | $11.19 | $10.59 | $10.72 | $10.72 | 4,799,400 |
| 2023-06-30 | $10.66 | $10.69 | $10.51 | $10.58 | $10.58 | 2,221,600 |
| 2023-06-29 | $10.37 | $10.62 | $10.21 | $10.59 | $10.59 | 2,788,700 |
| 2023-06-28 | $10.39 | $10.47 | $10.14 | $10.32 | $10.32 | 2,428,300 |
| 2023-06-27 | $9.94 | $10.38 | $9.90 | $10.30 | $10.30 | 3,165,400 |
| 2023-06-26 | $10.05 | $10.28 | $9.97 | $9.97 | $9.97 | 3,082,700 |
| 2023-06-21 | $10.50 | $10.52 | $10.15 | $10.22 | $10.22 | 3,631,700 |
| 2023-06-20 | $10.34 | $10.98 | $10.16 | $10.48 | $10.48 | 6,551,010 |
| 2023-06-19 | $10.16 | $10.46 | $10.11 | $10.27 | $10.27 | 2,570,800 |
| 2023-06-16 | $10.09 | $10.32 | $10.07 | $10.15 | $10.15 | 2,073,300 |
| 2023-06-15 | $10.15 | $10.26 | $10.09 | $10.11 | $10.11 | 1,785,000 |
| 2023-06-14 | $10.21 | $10.34 | $10.11 | $10.16 | $10.16 | 2,527,650 |
| 2023-06-13 | $10.37 | $10.46 | $10.17 | $10.21 | $10.21 | 2,363,200 |
| 2023-06-12 | $10.48 | $10.50 | $10.27 | $10.39 | $10.39 | 2,575,000 |
| 2023-06-09 | $10.55 | $10.59 | $10.37 | $10.47 | $10.47 | 2,546,900 |
| 2023-06-08 | $10.48 | $10.69 | $10.47 | $10.52 | $10.52 | 1,687,050 |
| 2023-06-07 | $10.56 | $10.66 | $10.40 | $10.59 | $10.59 | 1,373,500 |
| 2023-06-06 | $10.81 | $10.88 | $10.55 | $10.56 | $10.56 | 2,429,200 |
| 2023-06-05 | $10.70 | $11.00 | $10.69 | $10.85 | $10.85 | 2,635,900 |
| 2023-06-02 | $10.69 | $10.82 | $10.54 | $10.74 | $10.74 | 2,238,500 |
| 2023-06-01 | $10.49 | $10.76 | $10.49 | $10.62 | $10.62 | 1,749,500 |
| 2023-05-31 | $10.51 | $10.62 | $10.49 | $10.60 | $10.60 | 1,247,400 |
| 2023-05-30 | $10.66 | $10.70 | $10.45 | $10.69 | $10.69 | 2,174,100 |
| 2023-05-29 | $10.66 | $10.80 | $10.60 | $10.64 | $10.64 | 1,573,000 |
| 2023-05-26 | $10.73 | $10.73 | $10.51 | $10.63 | $10.63 | 1,723,700 |
| 2023-05-25 | $10.61 | $10.70 | $10.39 | $10.62 | $10.62 | 2,224,400 |
| 2023-05-24 | $10.60 | $10.78 | $10.43 | $10.60 | $10.60 | 2,451,000 |
| 2023-05-23 | $10.50 | $10.70 | $10.50 | $10.52 | $10.52 | 1,827,400 |
| 2023-05-22 | $10.48 | $10.70 | $10.37 | $10.61 | $10.61 | 2,450,910 |
| 2023-05-19 | $10.42 | $10.50 | $10.27 | $10.49 | $10.49 | 1,581,900 |
| 2023-05-18 | $10.36 | $10.53 | $10.35 | $10.47 | $10.47 | 1,761,000 |
| 2023-05-17 | $10.25 | $10.40 | $10.19 | $10.37 | $10.37 | 1,819,300 |
| 2023-05-16 | $10.50 | $10.52 | $10.20 | $10.24 | $10.24 | 2,312,300 |
| 2023-05-15 | $10.21 | $10.52 | $10.20 | $10.47 | $10.47 | 2,287,700 |
| 2023-05-12 | $10.38 | $10.39 | $10.12 | $10.21 | $10.21 | 2,150,300 |
| 2023-05-11 | $10.08 | $10.44 | $10.00 | $10.38 | $10.38 | 3,029,500 |
| 2023-05-10 | $10.00 | $10.25 | $9.98 | $10.03 | $10.03 | 3,155,200 |
| 2023-05-09 | $10.17 | $10.24 | $9.88 | $9.93 | $9.93 | 5,744,800 |
| 2023-05-08 | $9.88 | $10.42 | $9.87 | $10.16 | $10.16 | 7,242,350 |
| 2023-05-05 | $10.86 | $10.90 | $10.37 | $10.59 | $10.59 | 10,400,400 |
| 2023-05-04 | $12.09 | $12.09 | $11.07 | $11.07 | $11.07 | 8,427,500 |
| 2023-05-03 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-05-02 | $12.30 | $12.30 | $12.30 | $12.30 | $12.30 | 0 |
| 2023-04-28 | $12.00 | $12.30 | $11.80 | $12.30 | $12.30 | 3,226,800 |
| 2023-04-27 | $11.79 | $12.02 | $11.78 | $11.86 | $11.86 | 2,352,100 |
| 2023-04-26 | $11.67 | $12.08 | $11.60 | $11.79 | $11.79 | 3,607,800 |
| 2023-04-25 | $12.33 | $12.49 | $11.51 | $11.63 | $11.63 | 5,703,770 |
| 2023-04-24 | $12.74 | $12.74 | $12.33 | $12.46 | $12.46 | 3,628,100 |
| 2023-04-21 | $12.89 | $12.89 | $12.61 | $12.74 | $12.74 | 3,188,000 |
| 2023-04-20 | $12.60 | $12.99 | $12.54 | $12.90 | $12.90 | 3,755,500 |
| 2023-04-19 | $12.84 | $12.88 | $12.51 | $12.60 | $12.60 | 3,683,020 |
| 2023-04-18 | $12.97 | $13.16 | $12.77 | $12.83 | $12.83 | 4,264,400 |
| 2023-04-17 | $13.27 | $13.59 | $12.94 | $13.04 | $13.04 | 6,135,500 |
| 2023-04-14 | $13.04 | $13.44 | $12.80 | $13.27 | $13.27 | 7,340,000 |
| 2023-04-13 | $12.96 | $13.09 | $12.68 | $12.79 | $12.79 | 2,265,670 |
| 2023-04-12 | $12.72 | $13.01 | $12.61 | $12.93 | $12.93 | 2,925,730 |
| 2023-04-11 | $12.71 | $12.80 | $12.52 | $12.72 | $12.72 | 2,730,200 |
| 2023-04-10 | $13.13 | $13.16 | $12.70 | $12.72 | $12.72 | 4,816,600 |
| 2023-04-07 | $12.42 | $13.37 | $12.39 | $13.18 | $13.18 | 6,302,280 |
| 2023-04-06 | $12.44 | $12.51 | $12.21 | $12.39 | $12.39 | 1,886,700 |
| 2023-04-05 | $12.37 | $12.37 | $12.37 | $12.37 | $12.37 | 0 |
| 2023-04-04 | $12.46 | $12.53 | $12.20 | $12.37 | $12.37 | 2,053,250 |
| 2023-04-03 | $12.64 | $12.73 | $12.45 | $12.48 | $12.48 | 2,371,080 |
| 2023-03-31 | $12.51 | $12.69 | $12.48 | $12.65 | $12.65 | 1,123,400 |
| 2023-03-30 | $12.59 | $12.65 | $12.45 | $12.59 | $12.59 | 1,834,800 |
| 2023-03-29 | $12.71 | $12.76 | $12.54 | $12.59 | $12.59 | 1,890,600 |
| 2023-03-28 | $12.72 | $12.79 | $12.52 | $12.72 | $12.72 | 2,826,600 |
| 2023-03-27 | $12.90 | $12.98 | $12.70 | $12.72 | $12.72 | 2,292,100 |
| 2023-03-24 | $12.80 | $12.93 | $12.70 | $12.90 | $12.90 | 1,758,370 |
| 2023-03-23 | $13.02 | $13.10 | $12.76 | $12.82 | $12.82 | 3,173,580 |
| 2023-03-22 | $12.72 | $13.22 | $12.60 | $13.03 | $13.03 | 5,167,700 |
| 2023-03-21 | $12.70 | $12.77 | $12.60 | $12.63 | $12.63 | 1,959,400 |
| 2023-03-20 | $12.95 | $12.95 | $12.54 | $12.68 | $12.68 | 4,148,900 |
| 2023-03-17 | $12.36 | $12.79 | $12.36 | $12.66 | $12.66 | 3,851,770 |
| 2023-03-16 | $12.51 | $12.52 | $12.34 | $12.37 | $12.37 | 2,585,900 |
| 2023-03-15 | $12.24 | $12.63 | $12.23 | $12.49 | $12.49 | 2,438,900 |
| 2023-03-14 | $12.45 | $12.45 | $12.04 | $12.23 | $12.23 | 2,825,600 |
| 2023-03-13 | $12.59 | $12.66 | $12.33 | $12.44 | $12.44 | 2,059,950 |
| 2023-03-10 | $12.67 | $12.85 | $12.48 | $12.49 | $12.49 | 2,626,500 |
| 2023-03-09 | $12.76 | $12.86 | $12.62 | $12.77 | $12.77 | 2,263,240 |
| 2023-03-08 | $12.54 | $12.79 | $12.50 | $12.78 | $12.78 | 2,836,700 |
| 2023-03-07 | $12.99 | $13.00 | $12.60 | $12.61 | $12.61 | 5,437,400 |
| 2023-03-06 | $13.12 | $13.12 | $12.75 | $12.97 | $12.97 | 4,455,100 |
| 2023-03-03 | $12.92 | $13.04 | $12.80 | $12.96 | $12.96 | 4,119,600 |
| 2023-03-02 | $12.67 | $12.98 | $12.65 | $12.85 | $12.85 | 6,060,460 |
| 2023-03-01 | $12.79 | $12.85 | $12.53 | $12.76 | $12.76 | 5,697,700 |
| 2023-02-28 | $12.68 | $12.88 | $12.48 | $12.77 | $12.77 | 5,850,340 |
| 2023-02-27 | $13.25 | $13.26 | $12.04 | $12.72 | $12.72 | 15,943,900 |
| 2023-02-24 | $11.88 | $12.65 | $11.75 | $12.61 | $12.61 | 11,944,020 |
| 2023-02-23 | $12.00 | $12.13 | $11.80 | $11.85 | $11.85 | 5,236,210 |
| 2023-02-22 | $11.72 | $12.02 | $11.51 | $11.78 | $11.78 | 11,727,120 |
| 2023-02-21 | $11.00 | $11.46 | $10.98 | $11.45 | $11.45 | 5,053,090 |
| 2023-02-20 | $11.12 | $11.21 | $10.83 | $10.97 | $10.97 | 3,346,040 |
| 2023-02-17 | $10.96 | $11.30 | $10.94 | $11.11 | $11.11 | 3,291,150 |
| 2023-02-16 | $11.64 | $11.64 | $10.96 | $11.04 | $11.04 | 6,292,460 |
| 2023-02-15 | $11.22 | $11.57 | $11.17 | $11.55 | $11.55 | 4,651,000 |
| 2023-02-14 | $11.32 | $11.35 | $11.16 | $11.23 | $11.23 | 2,160,260 |
| 2023-02-13 | $11.45 | $11.45 | $11.20 | $11.31 | $11.31 | 3,562,800 |
| 2023-02-10 | $11.57 | $11.57 | $11.32 | $11.46 | $11.46 | 2,888,450 |
| 2023-02-09 | $11.46 | $11.57 | $11.40 | $11.52 | $11.52 | 2,564,380 |
| 2023-02-08 | $11.56 | $11.58 | $11.46 | $11.47 | $11.47 | 2,743,790 |
| 2023-02-07 | $11.70 | $11.70 | $11.35 | $11.52 | $11.52 | 4,369,240 |
| 2023-02-06 | $11.63 | $11.78 | $11.56 | $11.58 | $11.58 | 2,315,000 |
| 2023-02-03 | $11.59 | $11.68 | $11.46 | $11.61 | $11.61 | 2,434,800 |
| 2023-02-02 | $11.62 | $11.71 | $11.52 | $11.64 | $11.64 | 3,018,900 |
| 2023-02-01 | $11.61 | $11.62 | $11.49 | $11.62 | $11.62 | 3,064,950 |
| 2023-01-31 | $11.60 | $11.66 | $11.44 | $11.60 | $11.60 | 2,981,150 |
| 2023-01-30 | $11.56 | $11.66 | $11.45 | $11.54 | $11.54 | 3,746,540 |
| 2023-01-20 | $11.24 | $11.54 | $11.15 | $11.53 | $11.53 | 3,960,670 |
| 2023-01-19 | $11.23 | $11.24 | $11.09 | $11.15 | $11.15 | 1,723,670 |
| 2023-01-18 | $11.28 | $11.29 | $11.14 | $11.16 | $11.16 | 1,978,900 |
| 2023-01-17 | $11.38 | $11.38 | $11.15 | $11.20 | $11.20 | 2,036,400 |
| 2023-01-16 | $11.26 | $11.44 | $11.20 | $11.29 | $11.29 | 3,948,300 |
| 2023-01-13 | $11.36 | $11.46 | $11.16 | $11.21 | $11.21 | 3,449,950 |
| 2023-01-12 | $11.28 | $11.56 | $11.22 | $11.36 | $11.36 | 3,953,900 |
| 2023-01-11 | $11.38 | $11.48 | $11.21 | $11.21 | $11.21 | 3,486,150 |
| 2023-01-10 | $11.76 | $11.77 | $11.03 | $11.37 | $11.37 | 8,771,620 |
| 2023-01-09 | $10.80 | $11.80 | $10.80 | $11.70 | $11.70 | 12,077,580 |
| 2023-01-06 | $10.80 | $10.91 | $10.72 | $10.73 | $10.73 | 2,624,780 |
| 2023-01-05 | $10.58 | $11.00 | $10.47 | $10.79 | $10.79 | 4,100,700 |
| 2023-01-04 | $10.51 | $10.62 | $10.41 | $10.59 | $10.59 | 2,921,280 |
| 2023-01-03 | $10.45 | $10.52 | $10.37 | $10.52 | $10.52 | 2,919,730 |
| 2023-01-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2022-12-30 | $10.27 | $10.46 | $10.15 | $10.42 | $10.42 | 2,569,100 |
| 2022-12-29 | $10.21 | $10.42 | $10.18 | $10.26 | $10.26 | 2,994,250 |
| 2022-12-28 | $10.65 | $10.65 | $10.22 | $10.32 | $10.32 | 4,290,200 |
| 2022-12-27 | $10.79 | $10.80 | $10.54 | $10.70 | $10.70 | 3,952,000 |
| 2022-12-26 | $10.36 | $10.73 | $10.36 | $10.70 | $10.70 | 3,567,250 |
| 2022-12-23 | $10.37 | $10.55 | $10.30 | $10.45 | $10.45 | 3,554,030 |
| 2022-12-22 | $10.54 | $10.69 | $10.23 | $10.42 | $10.42 | 4,937,100 |
| 2022-12-21 | $10.72 | $10.72 | $10.43 | $10.49 | $10.49 | 4,394,650 |
| 2022-12-20 | $11.15 | $11.18 | $10.56 | $10.61 | $10.61 | 6,853,050 |
| 2022-12-19 | $11.34 | $11.41 | $10.83 | $11.00 | $11.00 | 8,396,100 |
| 2022-12-16 | $12.26 | $12.31 | $11.07 | $11.44 | $11.44 | 13,422,630 |
| 2022-12-15 | $11.93 | $12.35 | $11.86 | $12.30 | $12.30 | 7,601,190 |
| 2022-12-14 | $11.84 | $11.98 | $11.67 | $11.94 | $11.94 | 6,751,370 |
| 2022-12-13 | $11.75 | $11.95 | $11.46 | $11.76 | $11.76 | 7,981,320 |
| 2022-12-12 | $11.02 | $11.82 | $11.00 | $11.70 | $11.70 | 12,494,700 |
| 2022-12-09 | $11.20 | $11.26 | $11.02 | $11.03 | $11.03 | 5,203,730 |
| 2022-12-08 | $11.20 | $11.35 | $11.07 | $11.20 | $11.20 | 5,943,850 |
| 2022-12-07 | $10.96 | $11.18 | $10.93 | $11.15 | $11.15 | 4,943,050 |
| 2022-12-06 | $11.24 | $11.24 | $10.91 | $11.01 | $11.01 | 6,848,930 |
| 2022-12-05 | $10.86 | $11.38 | $10.86 | $11.24 | $11.24 | 13,996,730 |
| 2022-12-01 | $10.20 | $10.91 | $10.13 | $10.69 | $10.69 | 13,292,210 |
| 2022-11-30 | $10.18 | $10.23 | $10.00 | $10.13 | $10.13 | 4,459,100 |
| 2022-11-29 | $10.01 | $10.18 | $9.91 | $10.16 | $10.16 | 3,845,900 |
| 2022-11-28 | $9.99 | $10.20 | $9.90 | $9.99 | $9.99 | 3,800,880 |
| 2022-11-25 | $10.24 | $10.25 | $9.98 | $10.08 | $10.08 | 4,612,950 |
| 2022-11-24 | $10.26 | $10.32 | $10.12 | $10.30 | $10.30 | 4,148,670 |
| 2022-11-23 | $10.40 | $10.50 | $10.08 | $10.27 | $10.27 | 5,540,400 |
| 2022-11-22 | $10.60 | $10.68 | $10.32 | $10.37 | $10.37 | 7,030,500 |
| 2022-11-21 | $10.16 | $10.86 | $10.16 | $10.73 | $10.73 | 11,142,390 |
| 2022-11-18 | $10.38 | $10.45 | $10.13 | $10.30 | $10.30 | 7,466,100 |
| 2022-11-17 | $10.48 | $10.55 | $10.25 | $10.43 | $10.43 | 9,021,380 |
| 2022-11-16 | $10.14 | $10.66 | $10.10 | $10.54 | $10.54 | 14,877,650 |
| 2022-11-15 | $9.67 | $10.22 | $9.62 | $10.20 | $10.20 | 12,847,850 |
| 2022-11-14 | $9.85 | $9.85 | $9.63 | $9.64 | $9.64 | 6,831,300 |
| 2022-11-11 | $9.90 | $10.01 | $9.72 | $9.86 | $9.86 | 6,111,110 |
| 2022-11-10 | $9.70 | $9.85 | $9.58 | $9.80 | $9.80 | 5,941,370 |
| 2022-11-09 | $9.83 | $9.93 | $9.68 | $9.70 | $9.70 | 6,680,100 |
| 2022-11-08 | $9.88 | $10.20 | $9.79 | $9.95 | $9.95 | 10,687,570 |
| 2022-11-07 | $9.85 | $9.96 | $9.70 | $9.80 | $9.80 | 5,898,900 |
| 2022-11-04 | $9.84 | $9.96 | $9.66 | $9.72 | $9.72 | 8,861,130 |
| 2022-11-03 | $9.63 | $10.10 | $9.55 | $9.78 | $9.78 | 12,665,570 |
| 2022-11-02 | $9.18 | $10.08 | $9.11 | $9.64 | $9.64 | 11,709,410 |
| 2022-11-01 | $9.22 | $9.27 | $8.97 | $9.21 | $9.21 | 7,167,810 |
| 2022-10-31 | $9.05 | $9.69 | $8.95 | $9.22 | $9.22 | 6,809,500 |
| 2022-10-28 | $9.59 | $9.61 | $8.95 | $9.00 | $9.00 | 8,761,300 |
| 2022-10-27 | $9.27 | $10.10 | $9.21 | $9.59 | $9.59 | 14,241,500 |
| 2022-10-26 | $9.18 | $9.34 | $9.10 | $9.27 | $9.27 | 4,467,200 |
| 2022-10-25 | $9.31 | $9.39 | $8.88 | $9.12 | $9.12 | 5,786,320 |
| 2022-10-24 | $9.37 | $9.50 | $9.26 | $9.34 | $9.34 | 5,582,400 |
| 2022-10-21 | $9.50 | $9.51 | $9.28 | $9.33 | $9.33 | 5,230,500 |
| 2022-10-20 | $9.46 | $9.58 | $9.41 | $9.46 | $9.46 | 6,630,800 |
| 2022-10-19 | $9.55 | $9.63 | $9.42 | $9.50 | $9.50 | 8,340,050 |
| 2022-10-18 | $10.19 | $10.25 | $9.49 | $9.62 | $9.62 | 18,681,040 |
| 2022-10-17 | $8.95 | $9.87 | $8.82 | $9.87 | $9.87 | 10,282,700 |
| 2022-10-14 | $8.70 | $9.15 | $8.69 | $8.97 | $8.97 | 4,690,600 |
| 2022-10-13 | $8.72 | $8.82 | $8.58 | $8.70 | $8.70 | 2,271,100 |
| 2022-10-12 | $8.51 | $8.73 | $8.37 | $8.70 | $8.70 | 2,832,150 |
| 2022-10-11 | $8.36 | $8.59 | $8.19 | $8.51 | $8.51 | 3,308,500 |
| 2022-10-10 | $8.61 | $8.83 | $8.35 | $8.42 | $8.42 | 3,335,500 |
| 2022-09-30 | $8.64 | $8.83 | $8.46 | $8.68 | $8.68 | 3,997,600 |
| 2022-09-29 | $9.23 | $9.26 | $8.68 | $8.68 | $8.68 | 5,857,100 |
| 2022-09-28 | $9.65 | $9.75 | $8.99 | $9.05 | $9.05 | 7,092,200 |
| 2022-09-27 | $8.81 | $9.66 | $8.81 | $9.35 | $9.35 | 7,321,300 |
| 2022-09-26 | $9.38 | $9.39 | $8.76 | $8.78 | $8.78 | 5,884,200 |
| 2022-09-23 | $9.67 | $9.94 | $9.36 | $9.40 | $9.40 | 5,683,100 |
| 2022-09-22 | $9.16 | $9.75 | $8.99 | $9.63 | $9.63 | 10,013,800 |
| 2022-09-21 | $9.04 | $9.26 | $8.92 | $9.19 | $9.19 | 2,761,800 |
| 2022-09-20 | $8.86 | $9.21 | $8.80 | $9.07 | $9.07 | 2,974,570 |
| 2022-09-19 | $9.10 | $9.16 | $8.69 | $8.74 | $8.74 | 3,649,450 |
| 2022-09-16 | $9.50 | $9.52 | $9.01 | $9.06 | $9.06 | 3,420,200 |
| 2022-09-15 | $9.82 | $9.84 | $9.30 | $9.48 | $9.48 | 4,010,800 |
| 2022-09-14 | $9.58 | $9.85 | $9.54 | $9.73 | $9.73 | 3,273,150 |
| 2022-09-13 | $9.88 | $10.01 | $9.70 | $9.72 | $9.72 | 3,878,700 |
| 2022-09-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-09-09 | $9.90 | $10.10 | $9.77 | $9.83 | $9.83 | 5,694,800 |
| 2022-09-08 | $9.77 | $10.14 | $9.67 | $9.88 | $9.88 | 8,504,400 |
| 2022-09-07 | $9.74 | $9.76 | $9.57 | $9.70 | $9.70 | 3,474,900 |
| 2022-09-06 | $9.79 | $9.82 | $9.54 | $9.71 | $9.71 | 7,421,000 |
| 2022-09-05 | $9.28 | $9.92 | $9.26 | $9.77 | $9.77 | 7,762,980 |
| 2022-09-02 | $8.99 | $9.23 | $8.98 | $9.19 | $9.19 | 3,439,800 |
| 2022-09-01 | $9.13 | $9.30 | $8.91 | $8.98 | $8.98 | 2,692,300 |
| 2022-08-31 | $9.51 | $9.56 | $9.10 | $9.13 | $9.13 | 4,197,000 |
| 2022-08-30 | $9.63 | $9.89 | $9.45 | $9.54 | $9.54 | 3,327,280 |
| 2022-08-29 | $9.47 | $9.63 | $9.31 | $9.62 | $9.62 | 3,713,000 |
| 2022-08-26 | $9.37 | $9.75 | $9.37 | $9.69 | $9.69 | 4,620,770 |
| 2022-08-25 | $9.42 | $9.60 | $9.23 | $9.55 | $9.55 | 4,078,500 |
| 2022-08-24 | $9.76 | $9.82 | $9.40 | $9.45 | $9.45 | 4,162,800 |
| 2022-08-23 | $9.65 | $9.76 | $9.55 | $9.73 | $9.73 | 2,604,800 |
| 2022-08-22 | $9.62 | $9.76 | $9.52 | $9.65 | $9.65 | 3,768,300 |
| 2022-08-19 | $9.90 | $9.99 | $9.59 | $9.63 | $9.63 | 4,911,400 |
| 2022-08-18 | $10.22 | $10.22 | $9.78 | $9.88 | $9.88 | 5,803,800 |
| 2022-08-17 | $9.78 | $10.17 | $9.68 | $10.00 | $10.00 | 7,148,480 |
| 2022-08-16 | $9.54 | $9.84 | $9.48 | $9.75 | $9.75 | 5,348,100 |
| 2022-08-15 | $9.40 | $9.82 | $9.39 | $9.55 | $9.55 | 6,373,500 |
| 2022-08-12 | $9.40 | $9.44 | $9.22 | $9.41 | $9.41 | 3,856,800 |
| 2022-08-11 | $9.39 | $9.55 | $9.28 | $9.31 | $9.31 | 3,446,400 |
| 2022-08-10 | $9.28 | $9.37 | $9.24 | $9.34 | $9.34 | 2,219,700 |
| 2022-08-09 | $9.19 | $9.42 | $9.10 | $9.30 | $9.30 | 3,533,400 |
| 2022-08-08 | $9.08 | $9.25 | $8.97 | $9.22 | $9.22 | 2,707,000 |
| 2022-08-05 | $8.97 | $9.10 | $8.83 | $9.09 | $9.09 | 3,030,700 |
| 2022-08-04 | $8.81 | $9.08 | $8.81 | $9.02 | $9.02 | 2,929,900 |
| 2022-08-03 | $8.75 | $9.12 | $8.75 | $8.83 | $8.83 | 5,034,200 |
| 2022-08-02 | $8.99 | $9.11 | $8.60 | $8.73 | $8.73 | 4,521,800 |
| 2022-08-01 | $9.22 | $9.27 | $9.05 | $9.17 | $9.17 | 3,504,160 |
| 2022-07-29 | $9.34 | $9.38 | $9.13 | $9.18 | $9.18 | 3,787,320 |
| 2022-07-28 | $9.22 | $9.35 | $9.11 | $9.27 | $9.27 | 3,961,000 |
| 2022-07-27 | $8.93 | $9.17 | $8.91 | $9.16 | $9.16 | 4,901,200 |
| 2022-07-26 | $8.80 | $8.96 | $8.67 | $8.95 | $8.95 | 2,759,900 |
| 2022-07-25 | $8.55 | $9.03 | $8.55 | $8.81 | $8.81 | 4,212,300 |
| 2022-07-22 | $8.94 | $9.15 | $8.90 | $9.02 | $9.02 | 4,184,800 |
| 2022-07-21 | $9.02 | $9.09 | $8.92 | $8.94 | $8.94 | 2,572,790 |
| 2022-07-20 | $9.08 | $9.12 | $8.98 | $9.02 | $9.02 | 2,730,100 |
| 2022-07-19 | $8.99 | $9.10 | $8.91 | $9.04 | $9.04 | 3,151,200 |
| 2022-07-18 | $8.72 | $8.96 | $8.71 | $8.93 | $8.93 | 2,518,600 |
| 2022-07-15 | $8.96 | $9.06 | $8.70 | $8.72 | $8.72 | 3,059,900 |
| 2022-07-14 | $8.91 | $9.05 | $8.89 | $9.00 | $9.00 | 2,980,900 |
| 2022-07-13 | $8.40 | $9.05 | $8.37 | $8.97 | $8.97 | 5,700,420 |
| 2022-07-12 | $8.75 | $8.85 | $8.49 | $8.50 | $8.50 | 3,018,400 |
| 2022-07-11 | $8.88 | $8.88 | $8.62 | $8.75 | $8.75 | 2,572,000 |
| 2022-07-08 | $8.75 | $9.02 | $8.70 | $8.83 | $8.83 | 3,820,800 |
| 2022-07-07 | $8.85 | $8.87 | $8.66 | $8.70 | $8.70 | 3,082,600 |
| 2022-07-06 | $8.71 | $8.93 | $8.65 | $8.86 | $8.86 | 4,113,400 |
| 2022-07-05 | $8.88 | $8.96 | $8.66 | $8.71 | $8.71 | 3,517,000 |
| 2022-07-04 | $8.98 | $9.12 | $8.84 | $8.94 | $8.94 | 4,279,330 |
| 2022-07-01 | $9.00 | $9.12 | $8.90 | $9.07 | $9.07 | 4,915,000 |
| 2022-06-30 | $9.32 | $9.34 | $8.95 | $9.09 | $9.09 | 9,097,260 |
| 2022-06-29 | $9.60 | $9.88 | $9.16 | $9.16 | $9.16 | 19,207,490 |
| 2022-06-28 | $8.55 | $9.41 | $8.54 | $9.41 | $9.41 | 11,784,910 |
| 2022-06-27 | $8.58 | $8.65 | $8.51 | $8.55 | $8.55 | 1,399,600 |
| 2022-06-24 | $8.57 | $8.65 | $8.48 | $8.53 | $8.53 | 1,655,370 |
| 2022-06-23 | $8.18 | $8.59 | $8.18 | $8.57 | $8.57 | 3,169,500 |
| 2022-06-22 | $8.38 | $8.39 | $8.18 | $8.19 | $8.19 | 1,543,280 |
| 2022-06-21 | $8.35 | $8.46 | $8.18 | $8.33 | $8.33 | 2,583,300 |
| 2022-06-20 | $8.36 | $8.42 | $8.26 | $8.35 | $8.35 | 1,555,180 |
| 2022-06-17 | $8.42 | $8.48 | $8.25 | $8.36 | $8.36 | 2,378,740 |
| 2022-06-16 | $8.43 | $8.50 | $8.40 | $8.50 | $8.50 | 1,614,690 |
| 2022-06-15 | $8.50 | $8.65 | $8.42 | $8.42 | $8.42 | 2,833,140 |
| 2022-06-14 | $8.36 | $8.52 | $8.18 | $8.51 | $8.51 | 2,440,740 |
| 2022-06-13 | $8.40 | $8.45 | $8.27 | $8.43 | $8.43 | 1,836,800 |
| 2022-06-10 | $8.29 | $8.53 | $8.22 | $8.43 | $8.43 | 2,305,070 |
| 2022-06-09 | $8.65 | $8.65 | $8.27 | $8.32 | $8.32 | 3,723,860 |
| 2022-06-08 | $8.56 | $8.71 | $8.30 | $8.63 | $8.63 | 2,825,000 |
| 2022-06-07 | $8.63 | $8.64 | $8.46 | $8.51 | $8.51 | 1,642,400 |
| 2022-06-06 | $8.56 | $8.79 | $8.54 | $8.60 | $8.60 | 3,223,800 |
| 2022-06-02 | $8.54 | $8.65 | $8.45 | $8.56 | $8.56 | 2,565,200 |
| 2022-06-01 | $8.55 | $8.64 | $8.46 | $8.58 | $8.58 | 1,938,400 |
| 2022-05-31 | $8.55 | $8.69 | $8.42 | $8.63 | $8.51 | 2,449,900 |
| 2022-05-30 | $8.40 | $8.67 | $8.31 | $8.57 | $8.45 | 2,806,740 |
| 2022-05-27 | $8.34 | $8.42 | $8.26 | $8.38 | $8.26 | 1,717,670 |
| 2022-05-26 | $8.26 | $8.37 | $7.98 | $8.34 | $8.22 | 2,390,000 |
| 2022-05-25 | $7.92 | $8.25 | $7.92 | $8.18 | $8.07 | 2,131,200 |
| 2022-05-24 | $8.41 | $8.41 | $7.95 | $7.95 | $7.84 | 2,702,400 |
| 2022-05-23 | $8.18 | $8.40 | $8.17 | $8.35 | $8.23 | 1,997,190 |
| 2022-05-20 | $8.16 | $8.24 | $8.10 | $8.18 | $8.07 | 1,962,600 |
| 2022-05-19 | $7.97 | $8.17 | $7.91 | $8.16 | $8.05 | 1,753,400 |
| 2022-05-18 | $7.94 | $8.18 | $7.84 | $8.10 | $7.99 | 2,622,700 |
| 2022-05-17 | $7.99 | $8.09 | $7.90 | $7.94 | $7.83 | 1,692,300 |
| 2022-05-16 | $8.02 | $8.02 | $7.90 | $7.97 | $7.86 | 1,360,100 |
| 2022-05-13 | $7.88 | $8.04 | $7.86 | $7.94 | $7.83 | 1,910,200 |
| 2022-05-12 | $7.77 | $8.05 | $7.70 | $7.86 | $7.75 | 2,592,300 |
| 2022-05-11 | $7.90 | $8.01 | $7.74 | $7.75 | $7.64 | 2,664,800 |
| 2022-05-10 | $7.82 | $7.97 | $7.78 | $7.90 | $7.79 | 2,310,700 |
| 2022-05-09 | $7.90 | $8.06 | $7.68 | $7.97 | $7.86 | 1,559,500 |
| 2022-05-06 | $7.67 | $7.93 | $7.60 | $7.90 | $7.79 | 2,352,100 |
| 2022-05-05 | $7.80 | $7.96 | $7.70 | $7.87 | $7.76 | 2,072,000 |
| 2022-05-04 | $7.82 | $7.82 | $7.82 | $7.82 | $7.71 | 0 |
| 2022-05-03 | $7.82 | $7.82 | $7.82 | $7.82 | $7.71 | 0 |
| 2022-04-29 | $7.33 | $7.85 | $7.33 | $7.82 | $7.71 | 4,098,850 |
| 2022-04-28 | $7.35 | $7.37 | $7.10 | $7.26 | $7.16 | 2,262,000 |
| 2022-04-27 | $6.98 | $7.32 | $6.80 | $7.29 | $7.19 | 3,782,870 |
| 2022-04-26 | $7.78 | $7.87 | $7.01 | $7.02 | $6.92 | 4,721,400 |
| 2022-04-25 | $8.58 | $8.64 | $7.79 | $7.79 | $7.68 | 6,490,200 |
| 2022-04-22 | $8.59 | $8.74 | $8.46 | $8.66 | $8.54 | 1,911,620 |
| 2022-04-21 | $9.08 | $9.08 | $8.56 | $8.62 | $8.50 | 3,189,100 |
| 2022-04-20 | $8.79 | $9.18 | $8.75 | $9.04 | $8.92 | 4,940,800 |
| 2022-04-19 | $8.61 | $8.88 | $8.56 | $8.80 | $8.68 | 3,089,050 |
| 2022-04-18 | $8.55 | $8.73 | $8.48 | $8.61 | $8.49 | 1,732,600 |
| 2022-04-15 | $8.85 | $8.88 | $8.56 | $8.61 | $8.49 | 2,370,210 |
| 2022-04-14 | $8.78 | $9.04 | $8.78 | $8.83 | $8.71 | 2,392,200 |
| 2022-04-13 | $8.97 | $9.05 | $8.72 | $8.81 | $8.69 | 4,969,500 |
| 2022-04-12 | $8.53 | $9.18 | $8.39 | $9.07 | $8.94 | 6,997,530 |
| 2022-04-11 | $8.87 | $8.94 | $8.52 | $8.55 | $8.43 | 3,933,500 |
| 2022-04-08 | $9.09 | $9.17 | $8.81 | $8.90 | $8.78 | 2,934,410 |
| 2022-04-07 | $9.16 | $9.16 | $8.97 | $9.02 | $8.90 | 3,158,000 |
| 2022-04-06 | $8.93 | $9.20 | $8.91 | $9.16 | $9.03 | 5,830,600 |
| 2022-04-05 | $8.96 | $8.96 | $8.96 | $8.96 | $8.84 | 0 |
| 2022-04-04 | $8.96 | $8.96 | $8.96 | $8.96 | $8.84 | 0 |
| 2022-04-01 | $8.83 | $8.99 | $8.72 | $8.96 | $8.84 | 3,846,600 |
| 2022-03-31 | $8.79 | $8.99 | $8.75 | $8.85 | $8.73 | 2,941,300 |
| 2022-03-30 | $8.81 | $8.87 | $8.70 | $8.80 | $8.68 | 3,522,220 |
| 2022-03-29 | $9.01 | $9.02 | $8.70 | $8.77 | $8.65 | 4,681,830 |
| 2022-03-28 | $9.12 | $9.12 | $8.82 | $8.98 | $8.86 | 4,331,990 |
| 2022-03-25 | $8.90 | $9.20 | $8.88 | $9.12 | $8.99 | 5,254,220 |
| 2022-03-24 | $9.13 | $9.21 | $8.96 | $8.99 | $8.87 | 4,855,410 |
| 2022-03-23 | $9.20 | $9.27 | $9.06 | $9.10 | $8.97 | 5,048,750 |
| 2022-03-22 | $9.33 | $9.47 | $9.17 | $9.21 | $9.08 | 6,934,400 |
| 2022-03-21 | $9.25 | $9.34 | $9.09 | $9.27 | $9.14 | 5,932,980 |
| 2022-03-18 | $9.27 | $9.40 | $9.21 | $9.28 | $9.15 | 5,720,190 |
| 2022-03-17 | $9.26 | $9.39 | $9.09 | $9.19 | $9.06 | 9,740,200 |
| 2022-03-16 | $8.99 | $9.32 | $8.82 | $9.23 | $9.10 | 11,863,690 |
| 2022-03-15 | $9.58 | $9.59 | $8.82 | $8.87 | $8.75 | 12,567,190 |
| 2022-03-14 | $9.63 | $9.85 | $9.46 | $9.59 | $9.46 | 10,011,700 |
| 2022-03-10 | $10.08 | $10.39 | $10.08 | $10.14 | $10.00 | 12,384,270 |
| 2022-03-09 | $10.59 | $10.94 | $10.00 | $10.28 | $10.14 | 14,566,880 |
| 2022-03-08 | $11.14 | $11.14 | $10.32 | $10.60 | $10.45 | 19,464,560 |
| 2022-03-07 | $11.60 | $11.85 | $11.00 | $11.27 | $11.11 | 26,862,590 |
| 2022-03-04 | $12.10 | $12.55 | $12.09 | $12.09 | $11.92 | 27,970,750 |
| 2022-03-03 | $13.00 | $13.63 | $12.22 | $13.43 | $13.24 | 59,987,300 |
| 2022-03-02 | $12.67 | $12.67 | $12.15 | $12.67 | $12.50 | 44,692,260 |
| 2022-03-01 | $10.48 | $11.52 | $10.48 | $11.52 | $11.36 | 5,793,100 |
| 2022-02-28 | $10.71 | $10.87 | $10.36 | $10.47 | $10.33 | 6,659,650 |
| 2022-02-25 | $11.00 | $11.25 | $10.72 | $10.83 | $10.68 | 11,796,700 |
| 2022-02-24 | $10.83 | $11.88 | $10.80 | $11.35 | $11.19 | 18,475,780 |
| 2022-02-23 | $10.84 | $11.76 | $10.72 | $11.18 | $11.03 | 17,375,550 |
| 2022-02-22 | $10.44 | $11.46 | $10.35 | $10.79 | $10.64 | 14,236,230 |
| 2022-02-21 | $10.58 | $10.59 | $10.31 | $10.42 | $10.28 | 2,538,900 |
| 2022-02-18 | $10.25 | $10.49 | $10.10 | $10.46 | $10.32 | 2,301,400 |
| 2022-02-17 | $10.42 | $10.45 | $10.21 | $10.25 | $10.11 | 1,932,130 |
| 2022-02-16 | $10.39 | $10.49 | $10.26 | $10.42 | $10.28 | 2,658,100 |
| 2022-02-15 | $10.49 | $10.53 | $10.26 | $10.40 | $10.26 | 2,638,000 |
| 2022-02-14 | $10.02 | $10.60 | $10.02 | $10.53 | $10.38 | 4,643,850 |
| 2022-02-11 | $10.35 | $10.36 | $9.95 | $9.99 | $9.85 | 2,589,100 |
| 2022-02-10 | $10.60 | $10.66 | $10.26 | $10.29 | $10.15 | 2,219,550 |
| 2022-02-09 | $10.29 | $10.64 | $10.20 | $10.48 | $10.34 | 3,401,700 |
| 2022-02-08 | $10.25 | $10.31 | $10.08 | $10.29 | $10.15 | 2,232,300 |
| 2022-02-07 | $9.77 | $10.41 | $9.70 | $10.15 | $10.01 | 2,827,000 |
| 2022-02-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.53 | 0 |
| 2022-02-03 | $9.66 | $9.66 | $9.66 | $9.66 | $9.53 | 0 |
| 2022-02-02 | $9.66 | $9.66 | $9.66 | $9.66 | $9.53 | 0 |
| 2022-02-01 | $9.66 | $9.66 | $9.66 | $9.66 | $9.53 | 0 |
| 2022-01-28 | $9.11 | $9.78 | $9.11 | $9.66 | $9.53 | 2,226,550 |
| 2022-01-27 | $9.48 | $9.58 | $9.02 | $9.14 | $9.01 | 1,990,540 |
| 2022-01-26 | $9.24 | $9.57 | $9.24 | $9.48 | $9.35 | 1,790,100 |
| 2022-01-25 | $9.94 | $9.94 | $9.21 | $9.24 | $9.11 | 2,342,300 |
| 2022-01-24 | $9.99 | $10.09 | $9.79 | $9.82 | $9.68 | 1,626,900 |
| 2022-01-21 | $10.03 | $10.04 | $9.76 | $9.98 | $9.84 | 1,958,700 |
| 2022-01-20 | $10.29 | $10.29 | $9.91 | $9.97 | $9.83 | 2,781,000 |
| 2022-01-19 | $10.19 | $10.35 | $10.06 | $10.30 | $10.16 | 2,555,100 |
| 2022-01-18 | $10.30 | $10.37 | $10.01 | $10.14 | $10.00 | 2,811,200 |
| 2022-01-17 | $10.21 | $10.49 | $10.21 | $10.35 | $10.21 | 2,589,950 |
| 2022-01-14 | $10.18 | $10.31 | $9.99 | $10.19 | $10.05 | 3,920,500 |
| 2022-01-13 | $10.40 | $10.49 | $10.16 | $10.17 | $10.03 | 2,701,000 |
| 2022-01-12 | $10.26 | $10.57 | $10.26 | $10.41 | $10.27 | 3,449,900 |
| 2022-01-11 | $10.21 | $10.47 | $10.18 | $10.28 | $10.14 | 2,577,050 |
| 2022-01-10 | $10.19 | $10.38 | $10.10 | $10.27 | $10.13 | 2,830,100 |
| 2022-01-07 | $10.79 | $10.79 | $10.13 | $10.16 | $10.02 | 6,743,950 |
| 2022-01-06 | $10.60 | $10.80 | $10.42 | $10.80 | $10.65 | 6,181,500 |
| 2022-01-05 | $10.30 | $11.11 | $10.09 | $10.70 | $10.55 | 14,105,000 |
| 2022-01-04 | $10.05 | $10.30 | $10.00 | $10.24 | $10.10 | 3,566,200 |
| 2022-01-03 | $10.05 | $10.05 | $10.05 | $10.05 | $9.91 | 0 |
| 2021-12-31 | $10.05 | $10.23 | $9.95 | $10.05 | $9.91 | 2,377,250 |
| 2021-12-30 | $9.67 | $10.57 | $9.64 | $10.10 | $9.96 | 4,484,850 |
| 2021-12-29 | $9.78 | $10.00 | $9.52 | $9.69 | $9.56 | 2,491,200 |
| 2021-12-28 | $9.62 | $9.88 | $9.61 | $9.74 | $9.61 | 1,314,000 |
| 2021-12-27 | $9.55 | $9.86 | $9.53 | $9.71 | $9.58 | 1,691,800 |
| 2021-12-24 | $9.98 | $10.06 | $9.66 | $9.68 | $9.55 | 3,270,400 |
| 2021-12-23 | $9.96 | $10.20 | $9.78 | $10.02 | $9.88 | 3,608,100 |
| 2021-12-22 | $9.96 | $10.30 | $9.96 | $10.04 | $9.90 | 3,789,600 |
| 2021-12-21 | $10.04 | $10.09 | $9.83 | $9.97 | $9.83 | 2,232,330 |
| 2021-12-20 | $10.17 | $10.20 | $9.88 | $10.02 | $9.88 | 3,358,800 |
| 2021-12-17 | $10.18 | $10.25 | $9.90 | $9.97 | $9.83 | 3,781,300 |
| 2021-12-16 | $9.80 | $10.28 | $9.80 | $10.16 | $10.02 | 4,980,750 |
| 2021-12-15 | $9.86 | $10.06 | $9.69 | $9.85 | $9.71 | 4,412,800 |
| 2021-12-14 | $9.23 | $9.89 | $9.16 | $9.84 | $9.70 | 7,477,130 |
| 2021-12-13 | $9.47 | $9.51 | $9.11 | $9.23 | $9.10 | 4,503,430 |
| 2021-12-07 | $9.65 | $9.72 | $9.30 | $9.39 | $9.26 | 3,362,200 |
| 2021-12-06 | $9.94 | $10.09 | $9.53 | $9.54 | $9.41 | 5,610,600 |
| 2021-12-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.76 | 5,441,750 |
| 2021-12-02 | $10.08 | $10.08 | $10.08 | $10.08 | $9.94 | 14,062,840 |
| 2021-12-01 | $9.30 | $10.32 | $9.29 | $10.32 | $10.18 | 12,609,150 |
| 2021-11-30 | $9.02 | $9.58 | $9.00 | $9.38 | $9.25 | 6,680,000 |
| 2021-11-29 | $9.21 | $9.35 | $8.85 | $8.99 | $8.87 | 5,190,200 |
| 2021-11-26 | $9.79 | $9.79 | $9.49 | $9.55 | $9.42 | 3,084,150 |
| 2021-11-25 | $9.78 | $9.85 | $9.66 | $9.71 | $9.58 | 2,551,550 |
| 2021-11-24 | $9.92 | $10.07 | $9.79 | $9.86 | $9.72 | 2,958,190 |
| 2021-11-23 | $10.23 | $10.39 | $9.92 | $10.00 | $9.86 | 4,600,300 |
| 2021-11-22 | $9.58 | $10.29 | $9.46 | $10.22 | $10.08 | 7,274,310 |
| 2021-11-19 | $9.57 | $9.77 | $9.53 | $9.55 | $9.42 | 4,306,200 |
| 2021-11-18 | $9.99 | $10.05 | $9.56 | $9.60 | $9.47 | 4,858,220 |
| 2021-11-17 | $10.01 | $10.13 | $9.86 | $10.03 | $9.89 | 4,952,950 |
| 2021-11-16 | $9.65 | $10.26 | $9.60 | $10.15 | $10.01 | 8,766,590 |
| 2021-11-15 | $9.60 | $9.87 | $9.40 | $9.78 | $9.65 | 5,985,950 |
| 2021-11-12 | $9.30 | $9.80 | $9.22 | $9.73 | $9.60 | 8,214,300 |
| 2021-11-11 | $9.21 | $10.05 | $9.16 | $9.48 | $9.35 | 11,232,800 |
| 2021-11-10 | $9.03 | $9.26 | $8.93 | $9.24 | $9.11 | 4,184,500 |
| 2021-11-09 | $8.83 | $9.09 | $8.73 | $9.03 | $8.91 | 3,873,300 |
| 2021-11-08 | $8.85 | $9.02 | $8.70 | $8.76 | $8.64 | 2,077,000 |
| 2021-11-05 | $8.85 | $8.85 | $8.85 | $8.85 | $8.73 | 2,707,450 |
| 2021-11-04 | $8.60 | $8.93 | $8.55 | $8.85 | $8.73 | 3,565,350 |
| 2021-11-03 | $8.50 | $8.74 | $8.45 | $8.67 | $8.55 | 1,970,800 |
| 2021-11-02 | $8.69 | $8.73 | $8.45 | $8.53 | $8.41 | 2,458,100 |
| 2021-11-01 | $8.18 | $8.94 | $8.04 | $8.66 | $8.54 | 4,481,750 |
| 2021-10-29 | $8.08 | $8.34 | $7.93 | $8.13 | $8.02 | 1,768,900 |
| 2021-10-28 | $8.34 | $8.38 | $8.03 | $8.09 | $7.98 | 1,832,700 |
| 2021-10-27 | $8.57 | $8.57 | $8.20 | $8.31 | $8.20 | 2,379,450 |
| 2021-10-26 | $8.76 | $8.80 | $8.55 | $8.58 | $8.46 | 2,406,100 |
| 2021-10-25 | $8.50 | $8.86 | $8.50 | $8.84 | $8.72 | 2,787,010 |
| 2021-10-22 | $8.52 | $8.92 | $8.50 | $8.57 | $8.45 | 2,503,000 |
| 2021-10-21 | $8.73 | $8.78 | $8.50 | $8.54 | $8.42 | 1,868,500 |
| 2021-10-20 | $8.82 | $8.86 | $8.68 | $8.71 | $8.59 | 1,381,950 |
| 2021-10-19 | $8.84 | $8.95 | $8.81 | $8.87 | $8.75 | 1,869,500 |
| 2021-10-18 | $8.52 | $8.96 | $8.49 | $8.92 | $8.80 | 3,105,840 |
| 2021-10-15 | $8.57 | $8.65 | $8.47 | $8.59 | $8.47 | 1,882,400 |
| 2021-10-14 | $8.60 | $8.69 | $8.46 | $8.56 | $8.44 | 2,154,990 |
| 2021-10-13 | $8.87 | $8.87 | $8.41 | $8.59 | $8.47 | 3,815,640 |
| 2021-10-12 | $8.71 | $9.20 | $8.70 | $8.88 | $8.76 | 5,597,200 |
| 2021-10-11 | $8.67 | $8.87 | $8.57 | $8.75 | $8.63 | 3,226,950 |
| 2021-09-30 | $7.90 | $8.12 | $7.86 | $8.07 | $7.96 | 1,235,100 |
| 2021-09-29 | $8.23 | $8.23 | $7.88 | $7.90 | $7.79 | 1,434,200 |
| 2021-09-28 | $8.09 | $8.35 | $7.98 | $8.22 | $8.11 | 1,397,400 |
| 2021-09-27 | $8.29 | $8.35 | $7.89 | $8.05 | $7.94 | 1,750,600 |
| 2021-09-24 | $8.54 | $8.54 | $8.23 | $8.28 | $8.17 | 2,031,600 |
| 2021-09-23 | $8.52 | $8.55 | $8.39 | $8.53 | $8.41 | 1,631,100 |
| 2021-09-22 | $8.36 | $8.53 | $8.26 | $8.52 | $8.40 | 1,599,050 |
| 2021-09-21 | $8.39 | $8.39 | $8.39 | $8.39 | $8.27 | 0 |
| 2021-09-20 | $8.39 | $8.39 | $8.39 | $8.39 | $8.27 | 0 |
| 2021-09-17 | $8.39 | $8.56 | $8.26 | $8.39 | $8.27 | 1,703,800 |
| 2021-09-16 | $8.58 | $8.62 | $8.43 | $8.47 | $8.35 | 2,228,490 |
| 2021-09-15 | $8.30 | $8.58 | $8.25 | $8.52 | $8.40 | 2,611,770 |
| 2021-09-14 | $8.45 | $8.52 | $8.30 | $8.39 | $8.27 | 1,869,050 |
| 2021-09-13 | $8.31 | $8.45 | $8.26 | $8.42 | $8.30 | 1,420,340 |
| 2021-09-09 | $8.40 | $8.50 | $8.35 | $8.47 | $8.35 | 2,206,870 |
| 2021-09-08 | $8.25 | $8.42 | $8.17 | $8.35 | $8.23 | 1,595,310 |
| 2021-09-07 | $8.22 | $8.26 | $8.16 | $8.25 | $8.14 | 1,062,390 |
| 2021-09-06 | $8.18 | $8.26 | $8.09 | $8.21 | $8.10 | 1,834,700 |
| 2021-09-03 | $8.02 | $8.23 | $7.99 | $8.15 | $8.04 | 1,944,200 |
| 2021-09-02 | $7.94 | $8.10 | $7.89 | $8.07 | $7.96 | 1,848,500 |
| 2021-09-01 | $7.99 | $8.03 | $7.89 | $7.97 | $7.86 | 1,221,000 |
| 2021-08-31 | $7.87 | $8.05 | $7.78 | $7.94 | $7.83 | 1,507,180 |
| 2021-08-30 | $7.92 | $7.97 | $7.79 | $7.83 | $7.72 | 1,036,710 |
| 2021-08-27 | $7.99 | $8.06 | $7.90 | $7.93 | $7.82 | 1,186,000 |
| 2021-08-26 | $8.26 | $8.26 | $7.87 | $8.04 | $7.93 | 1,886,150 |
| 2021-08-25 | $7.93 | $7.93 | $7.80 | $7.91 | $7.80 | 656,700 |
| 2021-08-24 | $7.82 | $7.98 | $7.80 | $7.88 | $7.77 | 1,120,740 |
| 2021-08-23 | $7.55 | $7.83 | $7.55 | $7.81 | $7.70 | 1,215,980 |
| 2021-08-20 | $7.61 | $7.61 | $7.45 | $7.56 | $7.46 | 956,100 |
| 2021-08-19 | $7.92 | $7.92 | $7.64 | $7.66 | $7.55 | 790,500 |
| 2021-08-18 | $7.68 | $7.70 | $7.60 | $7.69 | $7.58 | 709,400 |
| 2021-08-17 | $7.77 | $7.80 | $7.58 | $7.63 | $7.52 | 1,290,600 |
| 2021-08-16 | $7.80 | $7.88 | $7.77 | $7.83 | $7.72 | 669,900 |
| 2021-08-13 | $7.84 | $7.89 | $7.80 | $7.84 | $7.73 | 587,480 |
| 2021-08-12 | $7.81 | $7.86 | $7.77 | $7.86 | $7.75 | 731,880 |
| 2021-08-11 | $7.83 | $7.83 | $7.76 | $7.81 | $7.70 | 618,940 |
| 2021-08-10 | $7.62 | $7.85 | $7.62 | $7.80 | $7.69 | 1,248,150 |
| 2021-08-09 | $7.56 | $7.67 | $7.47 | $7.63 | $7.52 | 860,500 |
| 2021-08-06 | $7.55 | $7.57 | $7.46 | $7.50 | $7.40 | 746,230 |
| 2021-08-05 | $7.56 | $7.63 | $7.39 | $7.56 | $7.46 | 984,800 |
| 2021-08-04 | $7.52 | $7.57 | $7.50 | $7.55 | $7.45 | 526,200 |
| 2021-08-03 | $7.46 | $7.60 | $7.46 | $7.53 | $7.43 | 729,000 |
| 2021-08-02 | $7.43 | $7.58 | $7.36 | $7.53 | $7.43 | 881,100 |
| 2021-07-30 | $7.39 | $7.43 | $7.29 | $7.43 | $7.33 | 773,970 |
| 2021-07-29 | $7.42 | $7.43 | $7.34 | $7.37 | $7.27 | 649,400 |
| 2021-07-28 | $7.42 | $7.45 | $7.17 | $7.30 | $7.20 | 1,139,300 |
| 2021-07-27 | $7.60 | $7.61 | $7.45 | $7.49 | $7.39 | 923,900 |
| 2021-07-26 | $7.72 | $7.72 | $7.52 | $7.57 | $7.47 | 1,135,400 |
| 2021-07-23 | $7.87 | $7.88 | $7.70 | $7.72 | $7.61 | 1,235,500 |
| 2021-07-22 | $7.84 | $7.89 | $7.78 | $7.88 | $7.77 | 860,700 |
| 2021-07-21 | $7.84 | $7.95 | $7.70 | $7.88 | $7.77 | 1,604,400 |
| 2021-07-20 | $7.86 | $7.86 | $7.74 | $7.82 | $7.71 | 886,400 |
| 2021-07-19 | $7.91 | $7.93 | $7.80 | $7.87 | $7.76 | 709,000 |
| 2021-07-16 | $7.94 | $8.00 | $7.93 | $7.94 | $7.83 | 569,600 |
| 2021-07-15 | $8.15 | $8.15 | $7.90 | $7.96 | $7.85 | 1,465,700 |
| 2021-07-14 | $8.20 | $8.21 | $8.10 | $8.12 | $8.01 | 660,900 |
| 2021-07-13 | $8.24 | $8.24 | $8.10 | $8.19 | $8.08 | 860,490 |
| 2021-07-12 | $8.14 | $8.24 | $8.14 | $8.20 | $8.09 | 1,033,900 |
| 2021-07-09 | $8.16 | $8.16 | $8.06 | $8.14 | $8.03 | 979,430 |
| 2021-07-08 | $8.22 | $8.25 | $8.09 | $8.11 | $8.00 | 1,009,500 |
| 2021-07-07 | $8.18 | $8.29 | $8.17 | $8.24 | $8.13 | 898,000 |
| 2021-07-06 | $8.11 | $8.27 | $8.11 | $8.24 | $8.13 | 952,370 |
| 2021-07-05 | $8.26 | $8.26 | $8.08 | $8.17 | $8.06 | 1,631,930 |
| 2021-07-01 | $8.55 | $8.56 | $8.40 | $8.43 | $8.31 | 831,200 |
| 2021-06-30 | $8.46 | $8.53 | $8.39 | $8.51 | $8.39 | 709,030 |
| 2021-06-29 | $8.58 | $8.61 | $8.37 | $8.41 | $8.29 | 1,656,800 |
| 2021-06-28 | $8.58 | $8.64 | $8.50 | $8.59 | $8.47 | 1,171,800 |
| 2021-06-25 | $8.56 | $8.80 | $8.56 | $8.60 | $8.48 | 1,644,700 |
| 2021-06-24 | $8.59 | $8.67 | $8.50 | $8.60 | $8.48 | 1,921,600 |
| 2021-06-23 | $8.64 | $8.76 | $8.54 | $8.61 | $8.49 | 1,950,100 |
| 2021-06-22 | $8.27 | $8.70 | $8.20 | $8.64 | $8.52 | 3,759,870 |
| 2021-06-21 | $8.55 | $8.55 | $7.60 | $8.30 | $8.19 | 1,507,500 |
| 2021-06-18 | $8.08 | $8.14 | $8.02 | $8.14 | $8.03 | 608,620 |
| 2021-06-17 | $8.23 | $8.29 | $8.05 | $8.11 | $8.00 | 1,217,700 |
| 2021-06-16 | $8.27 | $8.30 | $8.15 | $8.23 | $8.12 | 962,600 |
| 2021-06-15 | $8.51 | $8.54 | $8.33 | $8.34 | $8.08 | 1,495,600 |
| 2021-06-14 | $8.46 | $8.46 | $8.46 | $8.46 | $8.19 | 0 |
| 2021-06-11 | $8.47 | $8.57 | $8.38 | $8.46 | $8.19 | 1,524,110 |
| 2021-06-10 | $8.45 | $8.46 | $8.36 | $8.40 | $8.14 | 995,500 |
| 2021-06-09 | $8.32 | $8.54 | $8.30 | $8.42 | $8.16 | 1,858,800 |
| 2021-06-08 | $8.29 | $8.32 | $8.25 | $8.30 | $8.04 | 644,800 |
| 2021-06-07 | $8.29 | $8.29 | $8.22 | $8.28 | $8.02 | 575,900 |
| 2021-06-04 | $8.35 | $8.40 | $8.20 | $8.29 | $8.03 | 1,114,900 |
| 2021-06-03 | $8.19 | $8.42 | $8.15 | $8.39 | $8.13 | 1,813,000 |
| 2021-06-02 | $8.31 | $8.31 | $8.17 | $8.20 | $7.94 | 873,600 |
| 2021-06-01 | $8.29 | $8.31 | $8.24 | $8.29 | $8.03 | 886,000 |
| 2021-05-31 | $8.32 | $8.33 | $8.27 | $8.29 | $8.03 | 710,860 |
| 2021-05-28 | $8.30 | $8.33 | $8.24 | $8.31 | $8.05 | 901,400 |
| 2021-05-27 | $8.25 | $8.28 | $8.22 | $8.27 | $8.01 | 598,460 |
| 2021-05-26 | $8.23 | $8.28 | $8.21 | $8.24 | $7.98 | 779,200 |
| 2021-05-25 | $8.24 | $8.28 | $8.18 | $8.23 | $7.97 | 537,800 |
| 2021-05-24 | $8.22 | $8.34 | $8.18 | $8.24 | $7.98 | 657,300 |
| 2021-05-21 | $8.31 | $8.31 | $8.21 | $8.22 | $7.96 | 764,200 |
| 2021-05-20 | $8.27 | $8.34 | $8.23 | $8.27 | $8.01 | 777,430 |
| 2021-05-19 | $8.40 | $8.48 | $8.28 | $8.28 | $8.02 | 1,302,200 |
| 2021-05-18 | $8.27 | $8.48 | $8.22 | $8.42 | $8.16 | 1,724,000 |
| 2021-05-17 | $8.21 | $8.30 | $8.20 | $8.27 | $8.01 | 892,900 |
| 2021-05-14 | $8.17 | $8.34 | $8.17 | $8.27 | $8.01 | 851,100 |
| 2021-05-13 | $8.31 | $8.36 | $8.19 | $8.26 | $8.00 | 957,750 |
| 2021-05-12 | $8.22 | $8.38 | $8.14 | $8.36 | $8.10 | 1,395,900 |
| 2021-05-11 | $8.25 | $8.25 | $8.11 | $8.20 | $7.94 | 863,650 |
| 2021-05-10 | $7.99 | $8.26 | $7.99 | $8.24 | $7.98 | 1,569,740 |
| 2021-05-07 | $7.85 | $8.09 | $7.85 | $8.04 | $7.79 | 755,800 |
| 2021-05-06 | $7.96 | $8.05 | $7.96 | $8.05 | $7.80 | 550,800 |
| 2021-05-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.73 | 0 |
| 2021-05-04 | $7.98 | $7.98 | $7.98 | $7.98 | $7.73 | 0 |
| 2021-04-30 | $7.97 | $8.08 | $7.95 | $7.98 | $7.73 | 632,500 |
| 2021-04-29 | $7.98 | $8.09 | $7.95 | $8.02 | $7.77 | 941,000 |
| 2021-04-28 | $8.01 | $8.04 | $7.93 | $8.00 | $7.75 | 562,300 |
| 2021-04-27 | $8.09 | $8.09 | $7.93 | $7.95 | $7.70 | 650,300 |
| 2021-04-26 | $8.01 | $8.14 | $8.01 | $8.04 | $7.79 | 739,300 |
| 2021-04-23 | $8.19 | $8.21 | $8.03 | $8.08 | $7.83 | 959,400 |
| 2021-04-22 | $8.17 | $8.24 | $8.11 | $8.22 | $7.96 | 1,139,150 |
| 2021-04-21 | $8.17 | $8.21 | $8.12 | $8.14 | $7.88 | 584,600 |
| 2021-04-20 | $8.22 | $8.28 | $8.16 | $8.20 | $7.94 | 900,400 |
| 2021-04-19 | $8.19 | $8.26 | $8.12 | $8.21 | $7.95 | 1,164,100 |
| 2021-04-16 | $8.13 | $8.28 | $8.09 | $8.19 | $7.93 | 1,850,070 |
| 2021-04-15 | $8.00 | $8.18 | $7.98 | $8.13 | $7.87 | 1,180,800 |
| 2021-04-14 | $7.85 | $8.04 | $7.85 | $8.03 | $7.78 | 734,800 |
| 2021-04-13 | $7.94 | $7.99 | $7.84 | $7.88 | $7.63 | 837,400 |
| 2021-04-12 | $8.23 | $8.24 | $7.91 | $7.94 | $7.69 | 1,518,300 |
| 2021-04-09 | $8.20 | $8.24 | $8.12 | $8.24 | $7.98 | 1,004,900 |
| 2021-04-08 | $8.16 | $8.21 | $8.12 | $8.17 | $7.91 | 1,127,900 |
| 2021-04-07 | $8.13 | $8.17 | $8.07 | $8.15 | $7.89 | 1,087,700 |
| 2021-04-06 | $8.13 | $8.18 | $8.07 | $8.09 | $7.84 | 579,600 |
| 2021-04-05 | $8.07 | $8.07 | $8.07 | $8.07 | $7.82 | 0 |
| 2021-04-02 | $8.07 | $8.16 | $8.03 | $8.07 | $7.82 | 553,700 |
| 2021-04-01 | $8.20 | $8.20 | $8.06 | $8.10 | $7.85 | 1,236,900 |
| 2021-03-31 | $8.14 | $8.22 | $8.08 | $8.19 | $7.93 | 1,394,000 |
| 2021-03-30 | $8.06 | $8.26 | $7.98 | $8.18 | $7.92 | 1,869,420 |
| 2021-03-29 | $8.08 | $8.16 | $8.01 | $8.11 | $7.85 | 858,400 |
| 2021-03-26 | $8.02 | $8.08 | $7.91 | $8.00 | $7.75 | 680,600 |
| 2021-03-25 | $8.00 | $8.10 | $7.90 | $7.96 | $7.71 | 591,300 |
| 2021-03-24 | $8.06 | $8.06 | $7.91 | $7.95 | $7.70 | 541,600 |
| 2021-03-23 | $8.14 | $8.16 | $7.94 | $8.04 | $7.79 | 858,900 |
| 2021-03-22 | $8.05 | $8.18 | $8.03 | $8.16 | $7.90 | 808,400 |
| 2021-03-19 | $8.03 | $8.15 | $7.99 | $8.06 | $7.81 | 1,025,600 |
| 2021-03-18 | $8.19 | $8.31 | $8.10 | $8.11 | $7.85 | 919,700 |
| 2021-03-17 | $8.12 | $8.24 | $8.04 | $8.20 | $7.94 | 1,309,300 |
| 2021-03-16 | $8.07 | $8.14 | $8.01 | $8.12 | $7.86 | 749,200 |
| 2021-03-15 | $8.02 | $8.09 | $8.01 | $8.07 | $7.82 | 744,800 |
| 2021-03-12 | $7.99 | $8.10 | $7.88 | $8.04 | $7.79 | 1,069,810 |
| 2021-03-11 | $7.84 | $7.97 | $7.72 | $7.93 | $7.68 | 875,300 |
| 2021-03-10 | $7.98 | $8.02 | $7.78 | $7.78 | $7.54 | 831,200 |
| 2021-03-09 | $8.02 | $8.09 | $7.79 | $7.92 | $7.67 | 1,501,400 |
| 2021-03-08 | $8.12 | $8.18 | $8.04 | $8.05 | $7.80 | 1,272,720 |
| 2021-03-05 | $8.02 | $8.15 | $8.02 | $8.06 | $7.81 | 1,303,700 |
| 2021-03-04 | $7.80 | $8.18 | $7.80 | $8.07 | $7.82 | 2,812,170 |
| 2021-03-03 | $7.69 | $7.85 | $7.69 | $7.83 | $7.58 | 661,300 |
| 2021-03-02 | $7.83 | $7.85 | $7.66 | $7.77 | $7.53 | 1,030,300 |
| 2021-03-01 | $7.72 | $7.88 | $7.68 | $7.85 | $7.60 | 1,312,870 |
| 2021-02-26 | $7.56 | $7.73 | $7.56 | $7.67 | $7.43 | 1,131,700 |
| 2021-02-25 | $7.82 | $7.98 | $7.64 | $7.75 | $7.51 | 2,186,280 |
| 2021-02-24 | $7.86 | $8.22 | $7.70 | $7.83 | $7.58 | 3,412,780 |
| 2021-02-23 | $7.62 | $7.76 | $7.51 | $7.59 | $7.35 | 1,107,360 |
| 2021-02-22 | $7.70 | $7.85 | $7.56 | $7.61 | $7.37 | 1,970,700 |
| 2021-02-19 | $7.48 | $7.77 | $7.42 | $7.65 | $7.41 | 1,035,720 |
| 2021-02-18 | $7.44 | $7.57 | $7.35 | $7.48 | $7.24 | 1,249,800 |
| 2021-02-17 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2021-02-16 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2021-02-15 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2021-02-12 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2021-02-11 | $7.23 | $7.23 | $7.23 | $7.23 | $7.00 | 0 |
| 2021-02-10 | $7.11 | $7.29 | $7.11 | $7.23 | $7.00 | 397,600 |
| 2021-02-09 | $7.06 | $7.24 | $6.97 | $7.15 | $6.93 | 637,600 |
| 2021-02-08 | $7.01 | $7.09 | $6.96 | $7.07 | $6.85 | 498,180 |
| 2021-02-05 | $6.99 | $7.14 | $6.99 | $7.03 | $6.81 | 618,920 |
| 2021-02-04 | $7.25 | $7.28 | $6.92 | $6.99 | $6.77 | 1,003,700 |
| 2021-02-03 | $7.42 | $7.50 | $7.26 | $7.26 | $7.03 | 613,500 |
| 2021-02-02 | $7.37 | $7.44 | $7.29 | $7.37 | $7.14 | 443,100 |
| 2021-02-01 | $7.36 | $7.41 | $7.27 | $7.36 | $7.13 | 469,300 |
| 2021-01-29 | $7.49 | $7.55 | $7.23 | $7.36 | $7.13 | 802,440 |
| 2021-01-28 | $7.68 | $7.68 | $7.49 | $7.49 | $7.25 | 603,100 |
| 2021-01-27 | $7.57 | $7.69 | $7.49 | $7.68 | $7.44 | 674,600 |
| 2021-01-26 | $7.65 | $7.75 | $7.55 | $7.60 | $7.36 | 730,310 |
| 2021-01-25 | $7.74 | $7.77 | $7.45 | $7.68 | $7.44 | 1,148,490 |
| 2021-01-22 | $8.13 | $8.13 | $7.66 | $7.72 | $7.48 | 1,367,600 |
| 2021-01-21 | $7.72 | $7.79 | $7.68 | $7.72 | $7.48 | 649,570 |
| 2021-01-20 | $7.79 | $7.81 | $7.66 | $7.72 | $7.48 | 828,400 |
| 2021-01-19 | $7.66 | $7.79 | $7.61 | $7.79 | $7.55 | 794,860 |
| 2021-01-18 | $7.57 | $7.78 | $7.57 | $7.69 | $7.45 | 717,650 |
| 2021-01-15 | $7.40 | $7.70 | $7.38 | $7.66 | $7.42 | 1,098,170 |
| 2021-01-14 | $7.22 | $7.48 | $7.15 | $7.48 | $7.24 | 1,614,500 |
| 2021-01-13 | $7.53 | $7.56 | $7.25 | $7.27 | $7.04 | 2,018,300 |
| 2021-01-12 | $7.72 | $7.77 | $7.57 | $7.59 | $7.35 | 1,170,810 |
| 2021-01-11 | $7.88 | $7.88 | $7.57 | $7.72 | $7.48 | 1,431,000 |
| 2021-01-08 | $7.81 | $7.90 | $7.60 | $7.85 | $7.60 | 1,295,120 |
| 2021-01-07 | $8.20 | $8.21 | $7.74 | $7.82 | $7.57 | 2,428,700 |
| 2021-01-06 | $8.47 | $8.56 | $8.20 | $8.20 | $7.94 | 1,529,700 |
| 2021-01-05 | $8.50 | $8.51 | $8.40 | $8.47 | $8.20 | 772,600 |
| 2021-01-04 | $8.50 | $8.53 | $8.39 | $8.52 | $8.25 | 979,840 |
| 2021-01-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.23 | 0 |
| 2020-12-31 | $8.44 | $8.57 | $8.44 | $8.50 | $8.23 | 780,300 |
| 2020-12-30 | $8.49 | $8.50 | $8.41 | $8.49 | $8.22 | 676,400 |
| 2020-12-29 | $8.51 | $8.59 | $8.42 | $8.49 | $8.22 | 654,100 |
| 2020-12-28 | $8.51 | $8.65 | $8.45 | $8.51 | $8.24 | 880,810 |
| 2020-12-25 | $8.37 | $8.55 | $8.31 | $8.50 | $8.23 | 788,300 |
| 2020-12-24 | $8.57 | $8.58 | $8.33 | $8.33 | $8.07 | 1,006,300 |
| 2020-12-23 | $8.52 | $8.60 | $8.50 | $8.57 | $8.30 | 488,200 |
| 2020-12-22 | $8.65 | $8.68 | $8.51 | $8.52 | $8.25 | 702,500 |
| 2020-12-21 | $8.63 | $8.72 | $8.49 | $8.70 | $8.43 | 810,200 |
| 2020-12-18 | $8.65 | $8.67 | $8.59 | $8.61 | $8.34 | 880,100 |
| 2020-12-17 | $8.63 | $8.67 | $8.40 | $8.67 | $8.40 | 1,870,830 |
| 2020-12-16 | $8.70 | $8.76 | $8.61 | $8.64 | $8.37 | 765,410 |
| 2020-12-15 | $8.73 | $8.75 | $8.64 | $8.69 | $8.42 | 676,700 |
| 2020-12-14 | $8.76 | $8.77 | $8.65 | $8.72 | $8.45 | 1,091,500 |
| 2020-12-11 | $8.94 | $8.94 | $8.68 | $8.75 | $8.47 | 1,413,400 |
| 2020-12-10 | $8.87 | $8.97 | $8.78 | $8.89 | $8.61 | 945,740 |
| 2020-12-09 | $9.10 | $9.12 | $8.88 | $8.89 | $8.61 | 1,518,400 |
| 2020-12-08 | $9.14 | $9.20 | $9.07 | $9.12 | $8.83 | 689,400 |
| 2020-12-07 | $9.29 | $9.30 | $9.12 | $9.13 | $8.84 | 1,376,300 |
| 2020-12-04 | $9.34 | $9.34 | $9.22 | $9.29 | $9.00 | 1,146,500 |
| 2020-12-03 | $9.34 | $9.42 | $9.23 | $9.31 | $9.02 | 1,715,300 |
| 2020-12-02 | $9.36 | $9.38 | $9.28 | $9.34 | $9.05 | 868,600 |
| 2020-12-01 | $9.17 | $9.38 | $9.15 | $9.32 | $9.03 | 1,231,900 |
| 2020-11-30 | $9.28 | $9.39 | $9.21 | $9.23 | $8.94 | 1,206,900 |
| 2020-11-27 | $9.23 | $9.32 | $9.18 | $9.28 | $8.99 | 1,588,240 |
| 2020-11-26 | $9.22 | $9.28 | $9.16 | $9.25 | $8.96 | 1,025,800 |
| 2020-11-25 | $9.40 | $9.54 | $9.22 | $9.25 | $8.96 | 2,640,390 |
| 2020-11-24 | $9.34 | $9.40 | $9.29 | $9.36 | $9.07 | 966,000 |
| 2020-11-23 | $9.35 | $9.42 | $9.27 | $9.34 | $9.05 | 1,065,400 |
| 2020-11-20 | $9.38 | $9.38 | $9.29 | $9.31 | $9.02 | 1,072,100 |
| 2020-11-19 | $9.31 | $9.42 | $9.28 | $9.40 | $9.10 | 1,422,400 |
| 2020-11-18 | $9.24 | $9.38 | $9.24 | $9.34 | $9.05 | 1,215,790 |
| 2020-11-17 | $9.25 | $9.44 | $9.20 | $9.28 | $8.99 | 1,889,320 |
| 2020-11-16 | $9.20 | $9.34 | $9.14 | $9.34 | $9.05 | 1,676,700 |
| 2020-11-13 | $9.13 | $9.21 | $9.04 | $9.19 | $8.90 | 840,200 |
| 2020-11-12 | $9.06 | $9.16 | $9.06 | $9.11 | $8.82 | 656,850 |
| 2020-11-11 | $9.15 | $9.15 | $9.05 | $9.09 | $8.80 | 759,700 |
| 2020-11-10 | $9.25 | $9.34 | $9.09 | $9.15 | $8.86 | 1,344,300 |
| 2020-11-09 | $9.18 | $9.28 | $9.14 | $9.19 | $8.90 | 1,673,500 |
| 2020-11-06 | $9.18 | $9.18 | $9.04 | $9.13 | $8.84 | 909,100 |
| 2020-11-05 | $9.04 | $9.16 | $9.01 | $9.16 | $8.87 | 1,103,300 |
| 2020-11-04 | $9.08 | $9.08 | $8.93 | $8.99 | $8.71 | 769,800 |
| 2020-11-03 | $8.84 | $9.07 | $8.82 | $9.05 | $8.77 | 1,335,600 |
| 2020-11-02 | $8.93 | $8.94 | $8.75 | $8.81 | $8.53 | 1,201,900 |
| 2020-10-30 | $9.06 | $9.10 | $8.90 | $8.92 | $8.64 | 1,176,200 |
| 2020-10-29 | $9.01 | $9.12 | $9.01 | $9.03 | $8.75 | 767,800 |
| 2020-10-28 | $9.14 | $9.14 | $8.97 | $9.11 | $8.82 | 992,900 |
| 2020-10-27 | $9.12 | $9.18 | $9.06 | $9.10 | $8.81 | 631,100 |
| 2020-10-26 | $9.31 | $9.31 | $9.02 | $9.18 | $8.89 | 847,500 |
| 2020-10-23 | $9.19 | $9.29 | $9.14 | $9.16 | $8.87 | 916,300 |
| 2020-10-22 | $9.14 | $9.26 | $8.98 | $9.18 | $8.89 | 940,400 |
| 2020-10-21 | $9.20 | $9.24 | $9.03 | $9.14 | $8.85 | 1,247,200 |
| 2020-10-20 | $9.13 | $9.29 | $9.05 | $9.22 | $8.93 | 896,600 |
| 2020-10-19 | $9.27 | $9.34 | $9.11 | $9.16 | $8.87 | 1,440,510 |
| 2020-10-16 | $9.27 | $9.27 | $9.17 | $9.21 | $8.92 | 1,056,400 |
| 2020-10-15 | $9.22 | $9.29 | $9.15 | $9.26 | $8.97 | 1,139,900 |
| 2020-10-14 | $9.30 | $9.32 | $9.19 | $9.22 | $8.93 | 1,016,200 |
| 2020-10-13 | $9.39 | $9.39 | $9.29 | $9.30 | $9.01 | 1,104,500 |
| 2020-10-12 | $9.24 | $9.40 | $9.19 | $9.39 | $9.09 | 1,209,140 |
| 2020-10-09 | $8.98 | $9.27 | $8.98 | $9.19 | $8.90 | 1,241,300 |
| 2020-10-08 | $8.91 | $8.91 | $8.91 | $8.91 | $8.63 | 0 |
| 2020-10-07 | $8.91 | $8.91 | $8.91 | $8.91 | $8.63 | 0 |
| 2020-10-06 | $8.91 | $8.91 | $8.91 | $8.91 | $8.63 | 0 |
| 2020-10-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.63 | 0 |
| 2020-10-02 | $8.91 | $8.91 | $8.91 | $8.91 | $8.63 | 0 |
| 2020-10-01 | $8.91 | $8.91 | $8.91 | $8.91 | $8.63 | 0 |
| 2020-09-30 | $9.01 | $9.05 | $8.86 | $8.91 | $8.63 | 907,200 |
| 2020-09-29 | $8.94 | $9.08 | $8.90 | $9.00 | $8.72 | 984,200 |
| 2020-09-28 | $9.15 | $9.16 | $8.92 | $8.94 | $8.66 | 1,183,930 |
| 2020-09-25 | $9.33 | $9.39 | $9.09 | $9.14 | $8.85 | 1,280,840 |
| 2020-09-24 | $9.46 | $9.48 | $9.26 | $9.29 | $9.00 | 1,272,100 |
| 2020-09-23 | $9.55 | $9.58 | $9.44 | $9.52 | $9.22 | 1,109,580 |
| 2020-09-22 | $9.69 | $9.71 | $9.46 | $9.50 | $9.20 | 1,568,700 |
| 2020-09-21 | $9.91 | $9.91 | $9.68 | $9.73 | $9.42 | 1,742,800 |
| 2020-09-18 | $9.85 | $9.95 | $9.78 | $9.91 | $9.60 | 1,410,780 |
| 2020-09-17 | $9.77 | $9.97 | $9.73 | $9.84 | $9.53 | 1,207,700 |
| 2020-09-16 | $9.86 | $9.90 | $9.68 | $9.77 | $9.46 | 1,396,600 |
| 2020-09-15 | $10.06 | $10.08 | $9.78 | $9.86 | $9.55 | 2,006,580 |
| 2020-09-14 | $9.59 | $10.02 | $9.58 | $9.99 | $9.68 | 3,053,900 |
| 2020-09-11 | $9.50 | $9.68 | $9.32 | $9.59 | $9.29 | 2,309,580 |
| 2020-09-10 | $10.26 | $10.35 | $9.52 | $9.54 | $9.24 | 4,921,700 |
| 2020-09-09 | $10.29 | $10.39 | $10.13 | $10.25 | $9.93 | 3,375,800 |
| 2020-09-08 | $10.10 | $10.39 | $10.04 | $10.34 | $10.01 | 3,434,100 |
| 2020-09-07 | $10.18 | $10.40 | $10.01 | $10.08 | $9.76 | 3,917,700 |
| 2020-09-04 | $10.00 | $10.24 | $9.91 | $10.22 | $9.90 | 2,097,300 |
| 2020-09-03 | $10.15 | $10.25 | $10.08 | $10.20 | $9.88 | 2,243,210 |
| 2020-09-02 | $10.18 | $10.22 | $10.02 | $10.15 | $9.83 | 1,716,000 |
| 2020-09-01 | $10.10 | $10.21 | $10.03 | $10.18 | $9.86 | 1,629,600 |
| 2020-08-31 | $10.15 | $10.27 | $10.08 | $10.09 | $9.77 | 2,276,780 |
| 2020-08-28 | $10.06 | $10.14 | $9.96 | $10.09 | $9.77 | 2,029,390 |
| 2020-08-27 | $9.71 | $10.06 | $9.65 | $10.06 | $9.74 | 2,783,400 |
| 2020-08-26 | $9.90 | $9.97 | $9.65 | $9.71 | $9.40 | 2,102,010 |
| 2020-08-25 | $9.96 | $9.98 | $9.86 | $9.93 | $9.62 | 1,733,110 |
| 2020-08-24 | $10.03 | $10.03 | $9.91 | $9.94 | $9.63 | 1,648,910 |
| 2020-08-21 | $9.97 | $10.13 | $9.97 | $10.02 | $9.70 | 1,722,400 |
| 2020-08-20 | $9.97 | $10.05 | $9.92 | $9.98 | $9.67 | 1,996,500 |
| 2020-08-19 | $10.20 | $10.20 | $10.01 | $10.02 | $9.70 | 2,206,200 |
| 2020-08-18 | $10.32 | $10.36 | $10.16 | $10.19 | $9.87 | 2,846,100 |
| 2020-08-17 | $10.10 | $10.24 | $10.08 | $10.22 | $9.90 | 3,349,250 |
| 2020-08-14 | $10.01 | $10.16 | $9.84 | $10.14 | $9.82 | 2,925,400 |
| 2020-08-13 | $10.02 | $10.24 | $9.95 | $10.01 | $9.70 | 2,927,800 |
| 2020-08-12 | $9.83 | $10.04 | $9.70 | $10.03 | $9.71 | 3,459,470 |
| 2020-08-11 | $10.20 | $10.24 | $9.85 | $9.91 | $9.60 | 4,535,870 |
| 2020-08-10 | $10.20 | $10.48 | $10.14 | $10.23 | $9.91 | 3,938,010 |
| 2020-08-07 | $10.12 | $10.54 | $9.95 | $10.28 | $9.96 | 8,541,030 |
| 2020-08-06 | $10.14 | $10.36 | $9.98 | $10.14 | $9.82 | 4,896,700 |
| 2020-08-05 | $9.86 | $10.45 | $9.79 | $10.24 | $9.92 | 9,334,100 |
| 2020-08-04 | $9.82 | $10.13 | $9.70 | $9.90 | $9.59 | 6,129,000 |
| 2020-08-03 | $9.77 | $9.82 | $9.69 | $9.82 | $9.51 | 3,782,250 |
| 2020-07-31 | $9.53 | $9.72 | $9.52 | $9.67 | $9.37 | 2,567,050 |
| 2020-07-30 | $9.55 | $9.66 | $9.52 | $9.56 | $9.26 | 1,981,620 |
| 2020-07-29 | $9.43 | $9.60 | $9.43 | $9.57 | $9.27 | 1,877,800 |
| 2020-07-28 | $9.26 | $9.58 | $9.26 | $9.50 | $9.20 | 2,283,000 |
| 2020-07-27 | $9.27 | $9.41 | $9.16 | $9.26 | $8.97 | 1,833,660 |
| 2020-07-24 | $9.60 | $9.76 | $9.30 | $9.32 | $9.03 | 2,833,800 |
| 2020-07-23 | $9.75 | $9.75 | $9.42 | $9.69 | $9.39 | 3,538,500 |
| 2020-07-22 | $9.70 | $9.83 | $9.70 | $9.77 | $9.46 | 3,731,900 |
| 2020-07-21 | $9.79 | $9.82 | $9.66 | $9.76 | $9.45 | 3,681,400 |
| 2020-07-20 | $9.51 | $9.76 | $9.51 | $9.76 | $9.45 | 3,434,760 |
| 2020-07-17 | $9.39 | $9.54 | $9.33 | $9.54 | $9.24 | 2,285,220 |
| 2020-07-16 | $9.53 | $9.63 | $9.33 | $9.36 | $9.07 | 3,181,170 |
| 2020-07-15 | $9.79 | $9.81 | $9.45 | $9.51 | $9.21 | 3,252,600 |
| 2020-07-14 | $9.78 | $9.91 | $9.56 | $9.78 | $9.47 | 4,384,860 |
| 2020-07-13 | $9.61 | $9.87 | $9.61 | $9.84 | $9.53 | 4,411,000 |
| 2020-07-10 | $9.72 | $9.83 | $9.56 | $9.60 | $9.30 | 4,027,800 |
| 2020-07-09 | $9.62 | $9.86 | $9.57 | $9.77 | $9.46 | 5,688,660 |
| 2020-07-08 | $9.41 | $9.66 | $9.38 | $9.63 | $9.33 | 4,687,400 |
| 2020-07-07 | $9.53 | $9.61 | $9.37 | $9.46 | $9.16 | 4,506,260 |
| 2020-07-06 | $9.35 | $9.54 | $9.30 | $9.51 | $9.21 | 5,249,420 |
| 2020-07-03 | $8.98 | $9.38 | $8.96 | $9.32 | $9.03 | 5,137,310 |
| 2020-07-02 | $8.86 | $8.99 | $8.82 | $8.98 | $8.70 | 1,715,900 |
| 2020-07-01 | $8.89 | $8.91 | $8.82 | $8.86 | $8.58 | 1,275,880 |
| 2020-06-30 | $8.84 | $8.94 | $8.83 | $8.87 | $8.59 | 1,464,330 |
| 2020-06-29 | $8.92 | $8.92 | $8.78 | $8.83 | $8.55 | 1,619,270 |
| 2020-06-26 | $8.92 | $8.92 | $8.92 | $8.92 | $8.64 | 0 |
| 2020-06-25 | $8.92 | $8.92 | $8.92 | $8.92 | $8.64 | 0 |
| 2020-06-24 | $9.02 | $9.16 | $8.89 | $8.92 | $8.64 | 3,510,460 |
| 2020-06-23 | $9.55 | $9.56 | $9.12 | $9.14 | $8.85 | 6,270,150 |
| 2020-06-22 | $9.06 | $9.57 | $8.99 | $9.55 | $9.25 | 5,809,510 |
| 2020-06-19 | $9.09 | $9.11 | $9.01 | $9.04 | $8.76 | 820,050 |
| 2020-06-18 | $9.15 | $9.24 | $9.09 | $9.18 | $8.77 | 1,058,250 |
| 2020-06-17 | $9.12 | $9.15 | $8.99 | $9.12 | $8.72 | 1,121,450 |
| 2020-06-16 | $8.96 | $9.12 | $8.96 | $9.12 | $8.72 | 1,056,600 |
| 2020-06-15 | $9.06 | $9.19 | $8.95 | $8.96 | $8.56 | 1,312,500 |
| 2020-06-12 | $8.85 | $9.13 | $8.82 | $9.06 | $8.66 | 1,190,780 |
| 2020-06-11 | $9.13 | $9.20 | $9.00 | $9.05 | $8.65 | 994,610 |
| 2020-06-10 | $9.26 | $9.27 | $9.11 | $9.18 | $8.77 | 997,600 |
| 2020-06-09 | $9.23 | $9.28 | $9.16 | $9.26 | $8.85 | 956,600 |
| 2020-06-08 | $9.26 | $9.29 | $9.18 | $9.23 | $8.82 | 1,152,200 |
| 2020-06-05 | $9.27 | $9.27 | $9.15 | $9.22 | $8.81 | 923,500 |
| 2020-06-04 | $9.21 | $9.28 | $9.16 | $9.27 | $8.86 | 1,081,800 |
| 2020-06-03 | $9.31 | $9.41 | $9.19 | $9.20 | $8.79 | 1,914,900 |
| 2020-06-02 | $9.29 | $9.36 | $9.22 | $9.30 | $8.89 | 1,794,240 |
| 2020-06-01 | $9.25 | $9.30 | $9.16 | $9.28 | $8.87 | 2,226,900 |
| 2020-05-29 | $8.98 | $9.27 | $8.94 | $9.24 | $8.83 | 3,147,180 |
| 2020-05-28 | $8.91 | $9.04 | $8.82 | $8.98 | $8.58 | 1,126,340 |
| 2020-05-27 | $8.90 | $9.06 | $8.90 | $8.94 | $8.55 | 864,100 |
| 2020-05-26 | $8.75 | $8.97 | $8.75 | $8.96 | $8.56 | 1,118,910 |
| 2020-05-25 | $8.74 | $8.79 | $8.66 | $8.78 | $8.39 | 743,580 |
| 2020-05-22 | $8.90 | $8.90 | $8.65 | $8.73 | $8.34 | 991,200 |
| 2020-05-21 | $9.01 | $9.09 | $8.90 | $8.90 | $8.51 | 923,810 |
| 2020-05-20 | $9.08 | $9.14 | $8.97 | $9.01 | $8.61 | 1,124,910 |
| 2020-05-19 | $9.01 | $9.11 | $9.01 | $9.07 | $8.67 | 1,293,200 |
| 2020-05-18 | $8.86 | $9.04 | $8.82 | $9.01 | $8.61 | 1,741,200 |
| 2020-05-15 | $8.91 | $8.95 | $8.83 | $8.83 | $8.44 | 1,098,380 |
| 2020-05-14 | $8.96 | $8.99 | $8.90 | $8.90 | $8.51 | 909,060 |
| 2020-05-13 | $8.99 | $9.03 | $8.89 | $9.01 | $8.61 | 1,109,570 |
| 2020-05-12 | $9.07 | $9.15 | $8.89 | $8.99 | $8.59 | 1,946,410 |
| 2020-05-11 | $9.08 | $9.15 | $9.04 | $9.11 | $8.71 | 2,079,190 |
| 2020-05-08 | $9.17 | $9.17 | $8.98 | $9.12 | $8.72 | 3,083,290 |
| 2020-05-07 | $8.79 | $9.39 | $8.77 | $9.18 | $8.77 | 5,066,880 |
| 2020-05-06 | $8.62 | $8.80 | $8.60 | $8.80 | $8.41 | 1,691,000 |
| 2020-05-05 | $8.71 | $8.71 | $8.71 | $8.71 | $8.33 | 0 |
| 2020-05-04 | $8.71 | $8.71 | $8.71 | $8.71 | $8.33 | 0 |
| 2020-05-01 | $8.71 | $8.71 | $8.71 | $8.71 | $8.33 | 0 |
| 2020-04-30 | $8.65 | $8.75 | $8.60 | $8.71 | $8.33 | 1,755,220 |
| 2020-04-29 | $8.75 | $8.75 | $8.54 | $8.61 | $8.23 | 867,670 |
| 2020-04-28 | $8.83 | $8.91 | $8.40 | $8.58 | $8.20 | 1,275,200 |
| 2020-04-27 | $8.90 | $8.92 | $8.69 | $8.89 | $8.50 | 822,610 |
| 2020-04-24 | $8.91 | $8.96 | $8.74 | $8.79 | $8.40 | 960,520 |
| 2020-04-23 | $8.92 | $8.99 | $8.86 | $8.94 | $8.55 | 1,086,150 |
| 2020-04-22 | $8.73 | $8.95 | $8.66 | $8.93 | $8.54 | 1,495,400 |
| 2020-04-21 | $8.82 | $8.82 | $8.67 | $8.75 | $8.36 | 886,800 |
| 2020-04-20 | $8.75 | $8.83 | $8.66 | $8.83 | $8.44 | 895,450 |
| 2020-04-17 | $8.80 | $8.83 | $8.71 | $8.71 | $8.33 | 754,000 |
| 2020-04-16 | $8.65 | $8.78 | $8.60 | $8.76 | $8.37 | 849,100 |
| 2020-04-15 | $8.83 | $8.86 | $8.70 | $8.72 | $8.34 | 904,500 |
| 2020-04-14 | $8.66 | $8.89 | $8.66 | $8.87 | $8.48 | 1,125,910 |
| 2020-04-13 | $8.74 | $8.74 | $8.54 | $8.65 | $8.27 | 1,242,600 |
| 2020-04-10 | $8.98 | $8.98 | $8.70 | $8.74 | $8.35 | 1,264,500 |
| 2020-04-09 | $9.02 | $9.07 | $8.93 | $8.96 | $8.56 | 1,090,100 |
| 2020-04-08 | $8.90 | $8.99 | $8.83 | $8.97 | $8.57 | 1,391,150 |
| 2020-04-07 | $8.89 | $8.96 | $8.81 | $8.93 | $8.54 | 1,751,230 |
| 2020-04-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.36 | 0 |
| 2020-04-03 | $8.95 | $9.00 | $8.70 | $8.75 | $8.36 | 1,608,000 |
| 2020-04-02 | $8.50 | $9.01 | $8.49 | $9.00 | $8.60 | 2,134,380 |
| 2020-04-01 | $8.60 | $8.72 | $8.55 | $8.55 | $8.17 | 978,160 |
| 2020-03-31 | $8.68 | $8.80 | $8.55 | $8.58 | $8.20 | 952,520 |
| 2020-03-30 | $8.82 | $8.83 | $8.60 | $8.66 | $8.28 | 1,403,500 |
| 2020-03-27 | $9.13 | $9.16 | $8.91 | $8.93 | $8.54 | 1,211,860 |
| 2020-03-26 | $9.18 | $9.21 | $9.01 | $9.03 | $8.63 | 1,811,340 |
| 2020-03-25 | $9.28 | $9.33 | $9.14 | $9.22 | $8.81 | 2,173,130 |
| 2020-03-24 | $9.12 | $9.27 | $9.01 | $9.19 | $8.78 | 1,800,800 |
| 2020-03-23 | $9.00 | $9.18 | $8.89 | $9.08 | $8.68 | 1,265,600 |
| 2020-03-20 | $9.00 | $9.33 | $9.00 | $9.16 | $8.76 | 1,833,200 |
| 2020-03-19 | $8.90 | $9.00 | $8.70 | $8.95 | $8.55 | 1,145,900 |
| 2020-03-18 | $9.01 | $9.17 | $8.83 | $8.90 | $8.51 | 1,666,900 |
| 2020-03-17 | $9.01 | $9.11 | $8.61 | $9.01 | $8.61 | 2,083,380 |
| 2020-03-16 | $9.16 | $9.34 | $8.90 | $8.99 | $8.59 | 1,833,500 |
| 2020-03-13 | $8.88 | $9.18 | $8.79 | $9.11 | $8.71 | 2,790,600 |
| 2020-03-12 | $9.53 | $9.53 | $9.26 | $9.31 | $8.90 | 2,224,400 |
| 2020-03-11 | $9.61 | $9.78 | $9.53 | $9.56 | $9.14 | 2,054,100 |
| 2020-03-10 | $9.30 | $9.65 | $9.11 | $9.65 | $9.22 | 2,405,800 |
| 2020-03-09 | $9.63 | $9.68 | $9.44 | $9.45 | $9.03 | 2,196,680 |
| 2020-03-06 | $9.69 | $9.92 | $9.65 | $9.86 | $9.42 | 2,331,380 |
| 2020-03-05 | $9.85 | $9.85 | $9.70 | $9.79 | $9.36 | 2,113,430 |
| 2020-03-04 | $9.50 | $9.69 | $9.42 | $9.67 | $9.24 | 2,023,700 |
| 2020-03-03 | $9.48 | $9.64 | $9.35 | $9.52 | $9.10 | 1,854,600 |
| 2020-03-02 | $9.05 | $9.48 | $9.05 | $9.41 | $8.99 | 2,321,200 |
| 2020-02-28 | $9.18 | $9.39 | $8.96 | $8.98 | $8.58 | 2,551,610 |
| 2020-02-27 | $9.51 | $9.68 | $9.45 | $9.55 | $9.13 | 1,347,510 |
| 2020-02-26 | $9.38 | $9.79 | $9.25 | $9.56 | $9.14 | 2,470,400 |
| 2020-02-25 | $9.48 | $9.53 | $9.21 | $9.47 | $9.05 | 2,634,710 |
| 2020-02-24 | $9.83 | $9.83 | $9.64 | $9.71 | $9.28 | 1,888,290 |
| 2020-02-21 | $9.80 | $9.97 | $9.75 | $9.84 | $9.41 | 1,912,000 |
| 2020-02-20 | $9.53 | $9.86 | $9.46 | $9.79 | $9.36 | 2,231,740 |
| 2020-02-19 | $9.65 | $9.65 | $9.47 | $9.48 | $9.06 | 1,545,250 |
| 2020-02-18 | $9.45 | $9.62 | $9.39 | $9.60 | $9.18 | 1,579,810 |
| 2020-02-17 | $9.20 | $9.45 | $9.15 | $9.45 | $9.03 | 1,561,210 |
| 2020-02-14 | $9.16 | $9.26 | $9.01 | $9.14 | $8.74 | 1,135,480 |
| 2020-02-13 | $9.38 | $9.38 | $9.17 | $9.18 | $8.77 | 1,282,000 |
| 2020-02-12 | $9.18 | $9.32 | $9.18 | $9.30 | $8.89 | 1,262,600 |
| 2020-02-11 | $9.25 | $9.44 | $9.20 | $9.21 | $8.80 | 1,721,100 |
| 2020-02-10 | $9.02 | $9.27 | $8.96 | $9.25 | $8.84 | 1,781,200 |
| 2020-02-07 | $8.96 | $9.06 | $8.86 | $8.99 | $8.59 | 2,079,400 |
| 2020-02-06 | $8.88 | $9.08 | $8.80 | $8.97 | $8.57 | 1,803,020 |
| 2020-02-05 | $8.75 | $8.95 | $8.60 | $8.88 | $8.49 | 1,962,200 |
| 2020-02-04 | $8.28 | $8.84 | $8.28 | $8.70 | $8.32 | 2,520,940 |
| 2020-02-03 | $9.20 | $9.20 | $9.20 | $9.20 | $8.79 | 458,400 |
| 2020-01-31 | $10.22 | $10.22 | $10.22 | $10.22 | $9.77 | 0 |
| 2020-01-30 | $10.22 | $10.22 | $10.22 | $10.22 | $9.77 | 0 |
| 2020-01-29 | $10.22 | $10.22 | $10.22 | $10.22 | $9.77 | 0 |
| 2020-01-28 | $10.22 | $10.22 | $10.22 | $10.22 | $9.77 | 0 |
| 2020-01-27 | $10.22 | $10.22 | $10.22 | $10.22 | $9.77 | 0 |
| 2020-01-24 | $10.22 | $10.22 | $10.22 | $10.22 | $9.77 | 0 |
| 2020-01-23 | $10.59 | $10.59 | $10.21 | $10.22 | $9.77 | 1,816,610 |
| 2020-01-22 | $10.64 | $10.66 | $10.49 | $10.62 | $10.15 | 1,404,050 |
| 2020-01-21 | $10.66 | $10.70 | $10.62 | $10.63 | $10.16 | 1,268,400 |
| 2020-01-20 | $10.68 | $10.70 | $10.56 | $10.64 | $10.17 | 1,349,300 |
| 2020-01-17 | $10.72 | $10.79 | $10.66 | $10.68 | $10.21 | 889,800 |
| 2020-01-16 | $10.85 | $10.85 | $10.67 | $10.71 | $10.24 | 1,497,830 |
| 2020-01-15 | $10.89 | $10.92 | $10.79 | $10.81 | $10.33 | 1,576,550 |
| 2020-01-14 | $10.91 | $11.04 | $10.87 | $10.93 | $10.45 | 2,235,130 |
| 2020-01-13 | $10.83 | $10.91 | $10.76 | $10.91 | $10.43 | 1,788,600 |
| 2020-01-10 | $10.92 | $10.96 | $10.78 | $10.86 | $10.38 | 1,868,300 |
| 2020-01-09 | $10.79 | $11.03 | $10.79 | $10.91 | $10.43 | 3,335,300 |
| 2020-01-08 | $11.00 | $11.09 | $10.84 | $10.84 | $10.36 | 3,171,400 |
| 2020-01-07 | $10.98 | $11.15 | $10.90 | $10.95 | $10.47 | 3,075,350 |
| 2020-01-06 | $10.96 | $11.11 | $10.81 | $10.99 | $10.50 | 4,389,350 |
| 2020-01-03 | $10.75 | $11.00 | $10.73 | $10.81 | $10.33 | 3,594,400 |
| 2020-01-02 | $10.71 | $10.83 | $10.71 | $10.75 | $10.28 | 3,107,190 |
| 2020-01-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.24 | 0 |
| 2019-12-31 | $10.34 | $10.72 | $10.34 | $10.71 | $10.24 | 2,437,500 |
| 2019-12-30 | $10.47 | $10.47 | $10.21 | $10.42 | $9.96 | 2,039,400 |
| 2019-12-27 | $10.58 | $10.76 | $10.50 | $10.52 | $10.06 | 3,211,200 |
| 2019-12-26 | $10.50 | $10.59 | $10.48 | $10.58 | $10.11 | 1,514,200 |
| 2019-12-25 | $10.57 | $10.62 | $10.48 | $10.55 | $10.08 | 1,179,800 |
| 2019-12-24 | $10.40 | $10.57 | $10.40 | $10.53 | $10.07 | 1,298,210 |
| 2019-12-23 | $10.68 | $10.68 | $10.42 | $10.42 | $9.96 | 1,343,600 |
| 2019-12-20 | $10.78 | $10.80 | $10.63 | $10.64 | $10.17 | 1,443,950 |
| 2019-12-19 | $10.79 | $10.79 | $10.67 | $10.78 | $10.30 | 1,204,800 |
| 2019-12-18 | $10.74 | $10.75 | $10.67 | $10.69 | $10.22 | 1,665,280 |
| 2019-12-17 | $10.61 | $10.80 | $10.59 | $10.74 | $10.27 | 2,162,130 |
| 2019-12-16 | $10.52 | $10.62 | $10.46 | $10.61 | $10.14 | 1,761,800 |
| 2019-12-13 | $10.50 | $10.53 | $10.41 | $10.50 | $10.04 | 769,000 |
| 2019-12-12 | $10.56 | $10.56 | $10.41 | $10.42 | $9.96 | 970,400 |
| 2019-12-11 | $10.48 | $10.62 | $10.46 | $10.53 | $10.07 | 1,261,750 |
| 2019-12-10 | $10.38 | $10.54 | $10.31 | $10.51 | $10.05 | 1,051,700 |
| 2019-12-09 | $10.30 | $10.65 | $10.25 | $10.47 | $10.01 | 1,831,030 |
| 2019-12-06 | $10.33 | $10.38 | $10.22 | $10.27 | $9.82 | 1,135,200 |
| 2019-12-05 | $10.28 | $10.43 | $10.28 | $10.36 | $9.90 | 1,062,350 |
| 2019-12-04 | $10.30 | $10.38 | $10.20 | $10.28 | $9.83 | 1,400,630 |
| 2019-12-03 | $10.16 | $10.80 | $10.10 | $10.50 | $10.04 | 1,741,630 |
| 2019-12-02 | $10.33 | $10.37 | $10.12 | $10.17 | $9.72 | 671,300 |
| 2019-11-29 | $10.24 | $10.28 | $10.13 | $10.27 | $9.82 | 717,400 |
| 2019-11-28 | $10.41 | $10.54 | $10.11 | $10.19 | $9.74 | 1,120,800 |
| 2019-11-27 | $10.47 | $10.61 | $10.46 | $10.50 | $10.04 | 516,800 |
| 2019-11-26 | $10.58 | $10.65 | $10.52 | $10.59 | $10.12 | 372,900 |
| 2019-11-25 | $10.68 | $10.68 | $10.45 | $10.58 | $10.11 | 597,000 |
| 2019-11-22 | $10.51 | $10.76 | $10.51 | $10.61 | $10.14 | 694,960 |
| 2019-11-21 | $10.57 | $10.69 | $10.49 | $10.62 | $10.15 | 676,250 |
| 2019-11-20 | $10.74 | $10.78 | $10.53 | $10.56 | $10.09 | 679,300 |
| 2019-11-19 | $10.52 | $10.75 | $10.42 | $10.74 | $10.27 | 812,570 |
| 2019-11-18 | $10.64 | $10.64 | $10.44 | $10.54 | $10.07 | 524,550 |
| 2019-11-15 | $10.71 | $10.73 | $10.52 | $10.53 | $10.07 | 739,700 |
| 2019-11-14 | $10.69 | $10.79 | $10.53 | $10.73 | $10.26 | 729,900 |
| 2019-11-13 | $10.85 | $10.85 | $10.59 | $10.67 | $10.20 | 653,600 |
| 2019-11-12 | $10.94 | $11.05 | $10.68 | $10.75 | $10.28 | 1,002,900 |
| 2019-11-11 | $11.10 | $11.16 | $10.94 | $10.94 | $10.46 | 718,700 |
| 2019-11-08 | $11.41 | $11.41 | $11.11 | $11.21 | $10.72 | 645,700 |
| 2019-11-07 | $11.11 | $11.28 | $11.07 | $11.20 | $10.71 | 591,500 |
| 2019-11-06 | $11.22 | $11.30 | $11.04 | $11.10 | $10.61 | 893,250 |
| 2019-11-05 | $11.30 | $11.69 | $11.17 | $11.33 | $10.83 | 1,439,650 |
| 2019-11-04 | $11.35 | $11.44 | $11.10 | $11.16 | $10.67 | 788,250 |
| 2019-11-01 | $11.00 | $11.40 | $11.00 | $11.31 | $10.81 | 863,400 |
| 2019-10-31 | $11.30 | $11.43 | $11.17 | $11.19 | $10.70 | 872,600 |
| 2019-10-30 | $11.45 | $11.54 | $11.30 | $11.34 | $10.84 | 797,880 |
| 2019-10-29 | $11.81 | $11.81 | $11.44 | $11.49 | $10.98 | 881,700 |
| 2019-10-28 | $11.52 | $11.72 | $11.52 | $11.72 | $11.20 | 1,286,400 |
| 2019-10-25 | $11.68 | $11.68 | $11.47 | $11.62 | $11.11 | 752,800 |
| 2019-10-24 | $11.67 | $11.76 | $11.58 | $11.68 | $11.16 | 442,000 |
| 2019-10-23 | $11.90 | $11.90 | $11.62 | $11.74 | $11.22 | 717,900 |
| 2019-10-22 | $11.62 | $11.81 | $11.54 | $11.80 | $11.28 | 816,400 |
| 2019-10-21 | $11.45 | $11.65 | $11.40 | $11.63 | $11.12 | 756,300 |
| 2019-10-18 | $11.79 | $11.90 | $11.39 | $11.53 | $11.02 | 774,000 |
| 2019-10-17 | $11.85 | $11.95 | $11.78 | $11.80 | $11.28 | 615,100 |
| 2019-10-16 | $12.12 | $12.14 | $11.82 | $11.89 | $11.37 | 875,800 |
| 2019-10-15 | $12.18 | $12.19 | $12.04 | $12.10 | $11.57 | 698,600 |
| 2019-10-14 | $12.19 | $12.29 | $12.17 | $12.23 | $11.69 | 844,900 |
| 2019-10-11 | $12.13 | $12.23 | $12.04 | $12.18 | $11.64 | 845,900 |
| 2019-10-10 | $11.97 | $12.13 | $11.88 | $12.13 | $11.59 | 881,500 |
| 2019-10-09 | $11.86 | $11.99 | $11.82 | $11.98 | $11.45 | 580,800 |
| 2019-10-08 | $11.80 | $11.95 | $11.80 | $11.91 | $11.38 | 425,500 |
| 2019-10-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.28 | 0 |
| 2019-10-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.28 | 0 |
| 2019-10-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.28 | 0 |
| 2019-10-02 | $11.80 | $11.80 | $11.80 | $11.80 | $11.28 | 0 |
| 2019-10-01 | $11.80 | $11.80 | $11.80 | $11.80 | $11.28 | 0 |
| 2019-09-30 | $11.94 | $11.94 | $11.72 | $11.80 | $11.28 | 393,200 |
| 2019-09-27 | $11.76 | $11.88 | $11.63 | $11.78 | $11.26 | 790,300 |
| 2019-09-26 | $12.00 | $12.09 | $11.62 | $11.63 | $11.12 | 1,003,240 |
| 2019-09-25 | $12.29 | $12.29 | $11.91 | $11.91 | $11.38 | 952,700 |
| 2019-09-24 | $12.23 | $12.35 | $12.15 | $12.28 | $11.74 | 928,300 |
| 2019-09-23 | $12.21 | $12.36 | $12.15 | $12.23 | $11.69 | 605,750 |
| 2019-09-20 | $12.37 | $12.43 | $12.20 | $12.29 | $11.75 | 832,200 |
| 2019-09-19 | $12.24 | $12.35 | $12.17 | $12.29 | $11.75 | 1,326,700 |
| 2019-09-18 | $12.35 | $12.56 | $12.20 | $12.24 | $11.70 | 1,495,610 |
| 2019-09-17 | $12.60 | $12.83 | $12.35 | $12.46 | $11.91 | 1,799,060 |
| 2019-09-16 | $13.00 | $13.20 | $12.66 | $12.66 | $12.10 | 2,827,200 |
| 2019-09-13 | $12.55 | $12.55 | $12.55 | $12.55 | $12.00 | 0 |
| 2019-09-12 | $12.39 | $12.60 | $12.35 | $12.55 | $12.00 | 1,552,960 |
| 2019-09-11 | $12.58 | $12.70 | $12.28 | $12.36 | $11.81 | 2,242,210 |
| 2019-09-10 | $12.73 | $12.88 | $12.60 | $12.62 | $12.06 | 2,134,700 |
| 2019-09-09 | $12.68 | $12.76 | $12.55 | $12.73 | $12.17 | 2,190,100 |
| 2019-09-06 | $12.77 | $12.83 | $12.55 | $12.60 | $12.04 | 2,628,310 |
| 2019-09-05 | $13.00 | $13.01 | $12.57 | $12.81 | $12.24 | 6,129,900 |
| 2019-09-04 | $12.52 | $13.48 | $12.40 | $13.20 | $12.62 | 10,450,210 |
| 2019-09-03 | $12.20 | $12.90 | $12.06 | $12.70 | $12.14 | 3,430,900 |
| 2019-09-02 | $12.00 | $12.35 | $11.76 | $12.29 | $11.75 | 3,106,690 |
| 2019-08-30 | $11.89 | $12.02 | $11.73 | $11.90 | $11.37 | 1,403,500 |
| 2019-08-29 | $11.93 | $11.99 | $11.78 | $11.88 | $11.36 | 1,589,100 |
| 2019-08-28 | $12.10 | $12.10 | $11.78 | $11.99 | $11.46 | 2,840,100 |
| 2019-08-27 | $11.59 | $12.20 | $11.51 | $12.15 | $11.61 | 4,600,800 |
| 2019-08-26 | $11.15 | $11.76 | $10.88 | $11.57 | $11.06 | 3,148,200 |
| 2019-08-23 | $11.08 | $11.38 | $11.08 | $11.33 | $10.83 | 1,309,810 |
| 2019-08-22 | $11.25 | $11.25 | $11.13 | $11.19 | $10.70 | 707,410 |
| 2019-08-21 | $11.21 | $11.27 | $11.10 | $11.20 | $10.71 | 697,600 |
| 2019-08-20 | $11.25 | $11.32 | $11.15 | $11.18 | $10.69 | 1,248,680 |
| 2019-08-19 | $10.98 | $11.24 | $10.95 | $11.21 | $10.72 | 1,640,800 |
| 2019-08-16 | $10.90 | $11.09 | $10.90 | $10.95 | $10.47 | 1,646,100 |
| 2019-08-15 | $10.50 | $10.80 | $10.40 | $10.76 | $10.29 | 810,400 |
| 2019-08-14 | $10.91 | $10.98 | $10.81 | $10.86 | $10.38 | 801,700 |
| 2019-08-13 | $10.85 | $10.89 | $10.73 | $10.80 | $10.32 | 578,000 |
| 2019-08-12 | $10.75 | $10.91 | $10.75 | $10.90 | $10.42 | 530,100 |
| 2019-08-09 | $10.88 | $11.10 | $10.70 | $10.74 | $10.27 | 911,900 |
| 2019-08-08 | $10.99 | $11.06 | $10.87 | $10.89 | $10.41 | 1,007,900 |
| 2019-08-07 | $10.97 | $11.12 | $10.85 | $11.00 | $10.51 | 1,441,280 |
| 2019-08-06 | $11.55 | $11.55 | $10.63 | $10.96 | $10.48 | 3,318,020 |
| 2019-08-05 | $12.10 | $12.30 | $11.75 | $11.80 | $11.28 | 3,172,010 |
| 2019-08-02 | $11.91 | $12.54 | $11.85 | $12.24 | $11.70 | 5,470,500 |
| 2019-08-01 | $11.77 | $12.39 | $11.69 | $12.07 | $11.54 | 2,403,900 |
| 2019-07-31 | $11.75 | $11.87 | $11.68 | $11.79 | $11.27 | 710,400 |
| 2019-07-30 | $11.78 | $11.92 | $11.75 | $11.82 | $11.30 | 928,800 |
| 2019-07-29 | $11.86 | $11.86 | $11.68 | $11.70 | $11.18 | 822,200 |
| 2019-07-26 | $11.77 | $11.87 | $11.71 | $11.79 | $11.27 | 903,000 |
| 2019-07-25 | $11.81 | $12.00 | $11.80 | $11.83 | $11.31 | 1,579,650 |
| 2019-07-24 | $11.77 | $12.25 | $11.74 | $11.94 | $11.41 | 1,522,400 |
| 2019-07-23 | $11.60 | $12.00 | $11.54 | $11.88 | $11.36 | 1,222,300 |
| 2019-07-22 | $11.96 | $12.07 | $11.51 | $11.55 | $11.04 | 1,412,710 |
| 2019-07-19 | $11.90 | $12.11 | $11.90 | $11.96 | $11.43 | 779,300 |
| 2019-07-18 | $12.10 | $12.21 | $11.73 | $11.91 | $11.38 | 1,235,800 |
| 2019-07-17 | $12.30 | $12.35 | $12.15 | $12.19 | $11.65 | 964,600 |
| 2019-07-16 | $12.20 | $12.37 | $12.20 | $12.30 | $11.76 | 1,210,100 |
| 2019-07-15 | $12.29 | $12.40 | $12.05 | $12.29 | $11.75 | 1,949,800 |
| 2019-07-12 | $12.14 | $12.33 | $12.05 | $12.26 | $11.72 | 1,904,200 |
| 2019-07-11 | $12.28 | $12.34 | $12.04 | $12.15 | $11.61 | 1,689,100 |
| 2019-07-10 | $11.90 | $12.26 | $11.90 | $12.18 | $11.64 | 1,599,200 |
| 2019-07-09 | $11.84 | $12.03 | $11.73 | $11.96 | $11.43 | 1,267,310 |
| 2019-07-08 | $12.22 | $12.29 | $11.68 | $11.78 | $11.26 | 1,496,810 |
| 2019-07-05 | $12.25 | $12.33 | $12.14 | $12.26 | $11.72 | 1,085,500 |
| 2019-07-04 | $12.18 | $12.25 | $12.10 | $12.25 | $11.71 | 844,900 |
| 2019-07-03 | $12.20 | $12.25 | $12.10 | $12.16 | $11.62 | 1,031,000 |
| 2019-07-02 | $12.26 | $12.34 | $12.22 | $12.26 | $11.72 | 1,305,400 |
| 2019-07-01 | $12.27 | $12.27 | $12.13 | $12.26 | $11.72 | 1,741,870 |
| 2019-06-28 | $12.27 | $12.31 | $11.93 | $12.01 | $11.48 | 1,474,600 |
| 2019-06-27 | $12.68 | $12.68 | $12.21 | $12.27 | $11.73 | 2,570,870 |
| 2019-06-26 | $12.37 | $12.65 | $12.17 | $12.65 | $12.03 | 2,965,400 |
| 2019-06-25 | $12.22 | $12.60 | $12.08 | $12.41 | $11.80 | 2,600,270 |
| 2019-06-24 | $12.18 | $12.32 | $12.12 | $12.28 | $11.68 | 1,540,400 |
| 2019-06-21 | $12.15 | $12.33 | $12.15 | $12.22 | $11.62 | 1,940,700 |
| 2019-06-20 | $11.83 | $12.09 | $11.83 | $12.05 | $11.46 | 1,311,700 |
| 2019-06-19 | $12.08 | $12.16 | $11.88 | $11.90 | $11.32 | 1,208,000 |
| 2019-06-18 | $11.78 | $11.86 | $11.70 | $11.80 | $11.22 | 759,750 |
| 2019-06-17 | $11.82 | $11.97 | $11.70 | $11.78 | $11.21 | 901,600 |
| 2019-06-14 | $12.48 | $12.48 | $11.83 | $11.88 | $11.30 | 1,827,100 |
| 2019-06-13 | $12.00 | $12.29 | $11.96 | $12.29 | $11.69 | 1,529,800 |
| 2019-06-12 | $12.13 | $12.28 | $12.00 | $12.04 | $11.45 | 1,551,400 |
| 2019-06-11 | $11.71 | $12.21 | $11.71 | $12.18 | $11.59 | 1,770,100 |
| 2019-06-10 | $11.90 | $11.90 | $11.61 | $11.82 | $11.24 | 874,700 |
| 2019-06-07 | $11.78 | $11.78 | $11.78 | $11.78 | $11.21 | 0 |
| 2019-06-06 | $12.08 | $12.08 | $11.61 | $11.78 | $11.21 | 1,044,300 |
| 2019-06-05 | $11.98 | $12.11 | $11.86 | $11.95 | $11.37 | 1,043,400 |
| 2019-06-04 | $12.13 | $12.18 | $11.69 | $11.80 | $11.22 | 1,509,600 |
| 2019-06-03 | $12.38 | $12.55 | $12.06 | $12.13 | $11.54 | 1,942,350 |
| 2019-05-31 | $12.55 | $12.85 | $12.45 | $12.49 | $11.88 | 2,851,570 |
| 2019-05-30 | $12.55 | $13.01 | $12.22 | $12.45 | $11.84 | 2,672,800 |
| 2019-05-29 | $12.09 | $12.34 | $12.03 | $12.17 | $11.58 | 1,152,620 |
| 2019-05-28 | $12.28 | $12.30 | $12.04 | $12.11 | $11.52 | 1,144,700 |
| 2019-05-27 | $11.72 | $12.15 | $11.72 | $12.10 | $11.51 | 955,400 |
| 2019-05-24 | $11.74 | $11.96 | $11.68 | $11.89 | $11.31 | 828,200 |
| 2019-05-23 | $12.11 | $12.18 | $11.71 | $11.74 | $11.17 | 1,064,600 |
| 2019-05-22 | $12.26 | $12.40 | $12.07 | $12.12 | $11.53 | 908,600 |
| 2019-05-21 | $11.97 | $12.27 | $11.93 | $12.25 | $11.65 | 956,300 |
| 2019-05-20 | $11.85 | $12.10 | $11.61 | $11.99 | $11.41 | 942,750 |
| 2019-05-17 | $12.43 | $12.46 | $11.80 | $11.85 | $11.27 | 1,579,200 |
| 2019-05-16 | $12.20 | $12.44 | $12.15 | $12.39 | $11.79 | 1,519,600 |
| 2019-05-15 | $12.06 | $12.66 | $11.97 | $12.38 | $11.78 | 2,041,000 |
| 2019-05-14 | $12.10 | $12.10 | $11.90 | $11.95 | $11.37 | 1,040,220 |
| 2019-05-13 | $11.95 | $12.20 | $11.86 | $12.12 | $11.53 | 1,291,800 |
| 2019-05-10 | $11.83 | $12.05 | $11.52 | $11.98 | $11.40 | 1,266,210 |
| 2019-05-09 | $11.75 | $11.89 | $11.62 | $11.65 | $11.08 | 1,062,680 |
| 2019-05-08 | $11.61 | $11.97 | $11.60 | $11.75 | $11.18 | 905,200 |
| 2019-05-07 | $11.67 | $12.01 | $11.67 | $11.85 | $11.27 | 1,154,800 |
| 2019-05-06 | $12.26 | $12.39 | $11.50 | $11.72 | $11.15 | 1,888,000 |
| 2019-05-03 | $12.73 | $12.73 | $12.73 | $12.73 | $12.11 | 0 |
| 2019-05-02 | $12.73 | $12.73 | $12.73 | $12.73 | $12.11 | 0 |
| 2019-05-01 | $12.73 | $12.73 | $12.73 | $12.73 | $12.11 | 0 |
| 2019-04-30 | $12.35 | $12.78 | $12.35 | $12.73 | $12.11 | 1,146,700 |
| 2019-04-29 | $13.07 | $13.07 | $12.33 | $12.40 | $11.80 | 1,958,900 |
| 2019-04-26 | $13.13 | $13.25 | $12.88 | $12.96 | $12.33 | 1,493,200 |
| 2019-04-25 | $13.76 | $13.77 | $13.01 | $13.13 | $12.49 | 2,346,500 |
| 2019-04-24 | $13.76 | $13.88 | $13.45 | $13.76 | $13.09 | 1,978,200 |
| 2019-04-23 | $14.38 | $14.38 | $13.50 | $13.77 | $13.10 | 3,577,200 |
| 2019-04-22 | $13.96 | $14.73 | $13.88 | $14.39 | $13.69 | 5,074,550 |
| 2019-04-19 | $13.66 | $13.98 | $13.66 | $13.94 | $13.26 | 2,122,400 |
| 2019-04-18 | $14.00 | $14.00 | $13.70 | $13.77 | $13.10 | 1,927,760 |
| 2019-04-17 | $13.87 | $14.10 | $13.80 | $13.97 | $13.29 | 2,360,430 |
| 2019-04-16 | $13.57 | $13.86 | $13.30 | $13.83 | $13.16 | 2,188,920 |
| 2019-04-15 | $13.94 | $14.06 | $13.60 | $13.61 | $12.95 | 2,148,300 |
| 2019-04-12 | $13.70 | $14.08 | $13.70 | $13.77 | $13.10 | 1,855,820 |
| 2019-04-11 | $14.42 | $14.46 | $13.70 | $13.70 | $13.03 | 3,105,600 |
| 2019-04-10 | $14.24 | $14.65 | $14.22 | $14.33 | $13.63 | 2,721,100 |
| 2019-04-09 | $14.83 | $14.83 | $14.41 | $14.53 | $13.82 | 2,886,620 |
| 2019-04-08 | $14.50 | $14.90 | $14.31 | $14.82 | $14.10 | 6,195,420 |
| 2019-04-05 | $14.47 | $14.47 | $14.47 | $14.47 | $13.76 | 0 |
| 2019-04-04 | $14.30 | $14.50 | $14.10 | $14.47 | $13.76 | 4,937,500 |
| 2019-04-03 | $14.02 | $14.35 | $13.90 | $14.32 | $13.62 | 4,299,900 |
| 2019-04-02 | $14.25 | $14.32 | $14.00 | $14.06 | $13.37 | 3,346,820 |
| 2019-04-01 | $13.79 | $14.15 | $13.79 | $14.15 | $13.46 | 3,770,210 |
| 2019-03-29 | $13.41 | $13.88 | $13.22 | $13.74 | $13.07 | 2,630,400 |
| 2019-03-28 | $14.01 | $14.07 | $13.12 | $13.39 | $12.74 | 2,945,240 |
| 2019-03-27 | $13.61 | $14.00 | $13.61 | $14.00 | $13.32 | 3,172,510 |
| 2019-03-26 | $14.20 | $14.24 | $13.62 | $13.65 | $12.98 | 3,694,490 |
| 2019-03-25 | $14.06 | $14.47 | $13.98 | $14.08 | $13.39 | 3,850,500 |
| 2019-03-22 | $14.33 | $14.41 | $13.98 | $14.28 | $13.58 | 5,403,930 |
| 2019-03-21 | $14.75 | $14.94 | $14.32 | $14.57 | $13.86 | 7,991,960 |
| 2019-03-20 | $15.30 | $15.40 | $14.54 | $14.78 | $14.06 | 13,021,790 |
| 2019-03-19 | $13.86 | $15.24 | $13.78 | $15.24 | $14.50 | 11,410,640 |
| 2019-03-18 | $13.03 | $14.30 | $13.03 | $13.85 | $13.17 | 6,582,800 |
| 2019-03-15 | $13.08 | $13.26 | $12.90 | $13.05 | $12.41 | 2,322,050 |
| 2019-03-14 | $13.25 | $13.37 | $12.76 | $12.93 | $12.30 | 2,793,900 |
| 2019-03-13 | $13.49 | $13.52 | $12.97 | $13.15 | $12.51 | 3,244,500 |
| 2019-03-12 | $13.28 | $13.58 | $13.06 | $13.40 | $12.75 | 4,267,900 |
| 2019-03-11 | $12.90 | $13.29 | $12.72 | $13.28 | $12.63 | 4,696,600 |
| 2019-03-08 | $13.70 | $13.70 | $12.49 | $12.69 | $12.07 | 5,018,300 |
| 2019-03-07 | $13.80 | $14.20 | $13.40 | $13.80 | $13.13 | 6,330,100 |
| 2019-03-06 | $13.13 | $14.35 | $13.09 | $13.92 | $13.24 | 7,645,000 |
| 2019-03-05 | $12.96 | $13.17 | $12.85 | $13.16 | $12.52 | 4,162,250 |
| 2019-03-04 | $12.80 | $13.14 | $12.75 | $12.95 | $12.32 | 4,543,660 |
| 2019-03-01 | $12.57 | $12.85 | $12.53 | $12.67 | $12.05 | 2,478,750 |
| 2019-02-28 | $12.43 | $12.75 | $12.40 | $12.59 | $11.98 | 2,742,600 |
| 2019-02-27 | $12.71 | $12.78 | $12.26 | $12.41 | $11.80 | 3,879,800 |
| 2019-02-26 | $12.61 | $13.33 | $12.37 | $12.45 | $11.84 | 5,284,430 |
| 2019-02-25 | $12.21 | $12.66 | $12.11 | $12.58 | $11.97 | 3,878,740 |
| 2019-02-22 | $11.86 | $12.12 | $11.78 | $12.10 | $11.51 | 2,265,400 |
| 2019-02-21 | $12.12 | $12.28 | $11.77 | $11.88 | $11.30 | 2,677,600 |
| 2019-02-20 | $11.90 | $12.05 | $11.75 | $12.01 | $11.42 | 2,068,800 |
| 2019-02-19 | $11.89 | $12.08 | $11.72 | $11.91 | $11.33 | 2,247,600 |
| 2019-02-18 | $11.63 | $11.94 | $11.63 | $11.89 | $11.31 | 2,047,500 |
| 2019-02-15 | $11.67 | $11.72 | $11.56 | $11.61 | $11.04 | 1,182,200 |
| 2019-02-14 | $11.79 | $11.79 | $11.62 | $11.65 | $11.08 | 1,433,900 |
| 2019-02-13 | $11.50 | $11.74 | $11.42 | $11.71 | $11.14 | 1,879,100 |
| 2019-02-12 | $11.44 | $11.48 | $11.32 | $11.46 | $10.90 | 1,283,800 |
| 2019-02-11 | $11.19 | $11.43 | $11.13 | $11.38 | $10.82 | 1,134,200 |
| 2019-02-08 | $11.12 | $11.12 | $11.12 | $11.12 | $10.58 | 0 |
| 2019-02-07 | $11.12 | $11.12 | $11.12 | $11.12 | $10.58 | 0 |
| 2019-02-06 | $11.12 | $11.12 | $11.12 | $11.12 | $10.58 | 0 |
| 2019-02-05 | $11.12 | $11.12 | $11.12 | $11.12 | $10.58 | 0 |
| 2019-02-04 | $11.12 | $11.12 | $11.12 | $11.12 | $10.58 | 0 |
| 2019-02-01 | $10.86 | $11.15 | $10.83 | $11.12 | $10.58 | 930,870 |
| 2019-01-31 | $11.20 | $11.28 | $10.70 | $10.79 | $10.26 | 1,463,000 |
| 2019-01-30 | $11.15 | $11.45 | $11.10 | $11.20 | $10.65 | 900,800 |
| 2019-01-29 | $11.33 | $11.48 | $11.06 | $11.21 | $10.66 | 1,112,720 |
| 2019-01-28 | $11.52 | $11.64 | $11.38 | $11.38 | $10.82 | 957,100 |
| 2019-01-25 | $11.84 | $11.88 | $11.45 | $11.52 | $10.96 | 1,577,700 |
| 2019-01-24 | $11.81 | $11.90 | $11.66 | $11.81 | $11.23 | 1,366,300 |
| 2019-01-23 | $11.59 | $11.85 | $11.59 | $11.80 | $11.22 | 1,422,490 |
| 2019-01-22 | $11.90 | $11.93 | $11.58 | $11.61 | $11.04 | 1,913,000 |
| 2019-01-21 | $11.89 | $12.04 | $11.87 | $11.95 | $11.37 | 1,804,890 |
| 2019-01-18 | $12.14 | $12.25 | $11.80 | $11.94 | $11.36 | 2,850,200 |
| 2019-01-17 | $12.25 | $12.26 | $11.90 | $12.02 | $11.43 | 3,602,400 |
| 2019-01-16 | $12.29 | $12.50 | $12.20 | $12.42 | $11.81 | 4,479,150 |
| 2019-01-15 | $13.23 | $13.46 | $12.51 | $12.56 | $11.95 | 8,175,050 |
| 2019-01-14 | $11.60 | $12.82 | $11.60 | $12.82 | $12.19 | 3,562,200 |
| 2019-01-11 | $11.49 | $11.70 | $11.34 | $11.65 | $11.08 | 1,255,900 |
| 2019-01-10 | $11.62 | $11.78 | $11.46 | $11.50 | $10.94 | 1,076,100 |
| 2019-01-09 | $11.61 | $11.80 | $11.53 | $11.53 | $10.97 | 1,228,400 |
| 2019-01-08 | $11.58 | $11.70 | $11.51 | $11.61 | $11.04 | 819,700 |
| 2019-01-07 | $11.48 | $11.73 | $11.40 | $11.59 | $11.02 | 1,500,160 |
| 2019-01-04 | $11.01 | $11.33 | $10.83 | $11.33 | $10.78 | 1,001,000 |
| 2019-01-03 | $11.13 | $11.27 | $11.08 | $11.11 | $10.57 | 696,500 |
| 2019-01-02 | $11.21 | $11.35 | $11.06 | $11.13 | $10.59 | 742,400 |
| 2019-01-01 | $11.19 | $11.19 | $11.19 | $11.19 | $10.64 | 0 |
| 2018-12-31 | $11.19 | $11.19 | $11.19 | $11.19 | $10.64 | 0 |
| 2018-12-28 | $11.27 | $11.40 | $11.07 | $11.19 | $10.64 | 795,800 |
| 2018-12-27 | $11.75 | $11.85 | $11.25 | $11.25 | $10.70 | 1,309,100 |
| 2018-12-26 | $11.38 | $11.52 | $11.34 | $11.43 | $10.87 | 761,800 |
| 2018-12-25 | $11.39 | $11.49 | $10.98 | $11.38 | $10.82 | 1,858,460 |
| 2018-12-24 | $11.75 | $11.83 | $11.68 | $11.74 | $11.17 | 1,140,500 |
| 2018-12-21 | $11.61 | $11.68 | $11.45 | $11.54 | $10.98 | 906,400 |
| 2018-12-20 | $11.70 | $11.79 | $11.51 | $11.69 | $11.12 | 918,140 |
| 2018-12-19 | $11.99 | $11.99 | $11.71 | $11.74 | $11.17 | 685,840 |
| 2018-12-18 | $11.91 | $12.06 | $11.84 | $11.95 | $11.37 | 771,900 |
| 2018-12-17 | $11.97 | $12.00 | $11.72 | $11.98 | $11.40 | 1,012,140 |
| 2018-12-14 | $12.41 | $12.47 | $11.91 | $12.03 | $11.44 | 1,907,900 |
| 2018-12-13 | $12.45 | $12.48 | $12.24 | $12.48 | $11.87 | 1,709,200 |
| 2018-12-12 | $12.40 | $12.46 | $12.24 | $12.30 | $11.70 | 1,024,900 |
| 2018-12-11 | $12.26 | $12.38 | $12.21 | $12.32 | $11.72 | 903,200 |
| 2018-12-10 | $12.20 | $12.33 | $12.10 | $12.26 | $11.66 | 987,900 |
| 2018-12-07 | $12.21 | $12.36 | $12.08 | $12.18 | $11.59 | 1,159,900 |
| 2018-12-06 | $12.47 | $12.54 | $12.16 | $12.21 | $11.61 | 1,436,500 |
| 2018-12-05 | $12.44 | $12.59 | $12.31 | $12.40 | $11.80 | 2,023,510 |
| 2018-12-04 | $12.36 | $12.84 | $12.36 | $12.74 | $12.12 | 2,938,200 |
| 2018-12-03 | $12.50 | $12.58 | $12.28 | $12.42 | $11.81 | 2,231,200 |
| 2018-11-30 | $12.03 | $12.30 | $11.95 | $12.11 | $11.52 | 1,946,500 |
| 2018-11-29 | $12.76 | $12.90 | $12.12 | $12.15 | $11.56 | 2,930,800 |
| 2018-11-28 | $12.90 | $13.00 | $12.45 | $12.80 | $12.18 | 4,362,310 |
| 2018-11-27 | $12.32 | $13.42 | $12.02 | $12.83 | $12.20 | 6,054,900 |
| 2018-11-26 | $11.90 | $12.20 | $11.87 | $12.20 | $11.60 | 1,809,250 |
| 2018-11-23 | $13.00 | $13.08 | $11.86 | $11.88 | $11.30 | 3,666,400 |
| 2018-11-22 | $13.07 | $13.47 | $12.85 | $13.05 | $12.41 | 3,266,750 |
| 2018-11-21 | $12.66 | $13.02 | $12.60 | $12.86 | $12.23 | 2,280,600 |
| 2018-11-20 | $12.85 | $13.15 | $12.74 | $12.85 | $12.22 | 2,921,100 |
| 2018-11-19 | $12.99 | $12.99 | $12.66 | $12.87 | $12.24 | 2,831,600 |
| 2018-11-16 | $13.02 | $13.19 | $12.93 | $13.00 | $12.37 | 4,445,300 |
| 2018-11-15 | $13.06 | $13.61 | $12.75 | $13.30 | $12.65 | 8,523,800 |
| 2018-11-14 | $12.49 | $13.97 | $12.42 | $13.32 | $12.67 | 10,087,700 |
| 2018-11-13 | $12.01 | $12.96 | $11.96 | $12.70 | $12.08 | 4,427,760 |
| 2018-11-12 | $11.90 | $12.30 | $11.81 | $12.20 | $11.60 | 2,334,010 |
| 2018-11-09 | $11.80 | $11.98 | $11.80 | $11.90 | $11.32 | 1,129,000 |
| 2018-11-08 | $11.95 | $12.15 | $11.82 | $11.95 | $11.37 | 1,895,910 |
| 2018-11-07 | $11.96 | $12.18 | $11.85 | $11.86 | $11.28 | 1,781,700 |
| 2018-11-06 | $12.10 | $12.13 | $11.85 | $12.02 | $11.43 | 2,201,510 |
| 2018-11-05 | $11.72 | $12.45 | $11.72 | $12.30 | $11.70 | 4,152,960 |
| 2018-11-02 | $11.82 | $11.90 | $11.60 | $11.82 | $11.24 | 2,540,900 |
| 2018-11-01 | $11.54 | $11.75 | $11.54 | $11.59 | $11.02 | 2,131,900 |
| 2018-10-31 | $11.38 | $11.68 | $11.31 | $11.56 | $11.00 | 1,778,200 |
| 2018-10-30 | $11.31 | $11.45 | $11.07 | $11.37 | $10.82 | 1,214,200 |
| 2018-10-29 | $11.40 | $11.49 | $11.10 | $11.22 | $10.67 | 1,245,700 |
| 2018-10-26 | $11.26 | $11.39 | $11.12 | $11.33 | $10.78 | 1,445,000 |
| 2018-10-25 | $11.10 | $11.16 | $10.80 | $11.16 | $10.62 | 2,249,700 |
| 2018-10-24 | $11.33 | $11.66 | $11.33 | $11.49 | $10.93 | 1,352,800 |
| 2018-10-23 | $11.76 | $11.83 | $11.46 | $11.54 | $10.98 | 1,726,500 |
| 2018-10-22 | $11.47 | $11.98 | $11.37 | $11.76 | $11.19 | 2,396,600 |
| 2018-10-19 | $10.90 | $11.40 | $10.68 | $11.30 | $10.75 | 2,104,210 |
| 2018-10-18 | $11.79 | $11.80 | $11.11 | $11.23 | $10.68 | 1,914,950 |
| 2018-10-17 | $12.10 | $12.27 | $11.57 | $11.95 | $11.37 | 2,071,800 |
| 2018-10-16 | $11.76 | $12.11 | $11.76 | $11.97 | $11.39 | 2,301,800 |
| 2018-10-15 | $12.24 | $12.45 | $11.72 | $11.75 | $11.18 | 2,574,700 |
| 2018-10-12 | $12.38 | $12.66 | $11.50 | $12.18 | $11.59 | 3,270,850 |
| 2018-10-11 | $13.10 | $13.34 | $12.56 | $12.56 | $11.95 | 4,232,900 |
| 2018-10-10 | $13.60 | $14.50 | $13.42 | $13.95 | $13.27 | 5,761,850 |
| 2018-10-09 | $13.20 | $13.86 | $13.14 | $13.63 | $12.97 | 4,160,300 |
| 2018-10-08 | $13.45 | $13.83 | $13.00 | $13.23 | $12.58 | 3,082,500 |
| 2018-10-05 | $13.75 | $13.75 | $13.75 | $13.75 | $13.08 | 0 |
| 2018-10-04 | $13.75 | $13.75 | $13.75 | $13.75 | $13.08 | 0 |
| 2018-10-03 | $13.75 | $13.75 | $13.75 | $13.75 | $13.08 | 0 |
| 2018-10-02 | $13.75 | $13.75 | $13.75 | $13.75 | $13.08 | 0 |
| 2018-10-01 | $13.75 | $13.75 | $13.75 | $13.75 | $13.08 | 0 |
| 2018-09-28 | $14.16 | $14.16 | $13.58 | $13.75 | $13.08 | 4,143,100 |
| 2018-09-27 | $14.40 | $14.66 | $13.86 | $14.05 | $13.36 | 6,058,750 |
| 2018-09-26 | $14.20 | $14.92 | $14.19 | $14.60 | $13.89 | 7,087,470 |
| 2018-09-25 | $14.26 | $15.06 | $14.18 | $14.36 | $13.66 | 7,353,550 |
| 2018-09-24 | $14.83 | $14.83 | $14.83 | $14.83 | $14.11 | 0 |
| 2018-09-21 | $15.29 | $15.98 | $14.50 | $14.83 | $14.11 | 14,239,150 |
| 2018-09-20 | $15.22 | $15.22 | $15.22 | $15.22 | $14.48 | 1,639,740 |
| 2018-09-19 | $12.52 | $13.84 | $12.50 | $13.84 | $13.16 | 4,342,930 |
| 2018-09-18 | $12.40 | $12.59 | $12.35 | $12.58 | $11.97 | 1,434,300 |
| 2018-09-17 | $12.43 | $12.59 | $12.11 | $12.50 | $11.89 | 1,535,200 |
| 2018-09-14 | $12.60 | $12.68 | $12.37 | $12.39 | $11.79 | 1,803,700 |
| 2018-09-13 | $12.30 | $13.40 | $12.30 | $12.79 | $12.17 | 3,213,550 |
| 2018-09-12 | $12.41 | $12.68 | $12.31 | $12.33 | $11.73 | 1,588,800 |
| 2018-09-11 | $12.02 | $12.24 | $11.90 | $12.24 | $11.64 | 1,065,100 |
| 2018-09-10 | $12.37 | $12.40 | $12.00 | $12.02 | $11.43 | 932,260 |
| 2018-09-07 | $12.25 | $12.44 | $12.24 | $12.38 | $11.78 | 973,300 |
| 2018-09-06 | $12.23 | $12.43 | $12.15 | $12.30 | $11.70 | 1,012,300 |
| 2018-09-05 | $12.56 | $12.57 | $12.23 | $12.23 | $11.63 | 860,400 |
| 2018-09-04 | $12.27 | $12.58 | $12.26 | $12.52 | $11.91 | 743,300 |
| 2018-09-03 | $12.52 | $12.60 | $12.18 | $12.45 | $11.84 | 903,600 |
| 2018-08-31 | $12.45 | $12.78 | $12.45 | $12.52 | $11.91 | 1,149,100 |
| 2018-08-30 | $13.06 | $13.16 | $12.79 | $12.80 | $12.18 | 1,646,700 |
| 2018-08-29 | $13.00 | $13.89 | $12.83 | $13.14 | $12.50 | 2,245,060 |
| 2018-08-28 | $13.06 | $13.15 | $12.91 | $12.99 | $12.36 | 922,940 |
| 2018-08-27 | $12.91 | $13.08 | $12.80 | $13.06 | $12.42 | 1,351,560 |
| 2018-08-24 | $12.75 | $12.88 | $12.60 | $12.88 | $12.25 | 1,116,000 |
| 2018-08-23 | $12.66 | $12.93 | $12.61 | $12.68 | $12.06 | 895,600 |
| 2018-08-22 | $12.79 | $12.94 | $12.60 | $12.63 | $12.01 | 1,004,100 |
| 2018-08-21 | $12.91 | $12.94 | $12.70 | $12.90 | $12.27 | 1,057,100 |
| 2018-08-20 | $12.65 | $12.94 | $12.41 | $12.84 | $12.21 | 1,439,500 |
| 2018-08-17 | $13.05 | $13.36 | $12.80 | $12.85 | $12.22 | 1,224,200 |
| 2018-08-16 | $12.80 | $13.10 | $12.60 | $12.94 | $12.31 | 1,184,600 |
| 2018-08-15 | $13.44 | $13.44 | $12.95 | $12.98 | $12.35 | 1,481,160 |
| 2018-08-14 | $13.24 | $13.48 | $13.18 | $13.47 | $12.81 | 1,714,560 |
| 2018-08-13 | $13.10 | $13.28 | $12.92 | $13.27 | $12.62 | 1,638,760 |
| 2018-08-10 | $13.19 | $13.54 | $13.12 | $13.38 | $12.73 | 1,865,100 |
| 2018-08-09 | $12.88 | $13.36 | $12.70 | $13.31 | $12.66 | 1,952,360 |
| 2018-08-08 | $13.12 | $13.48 | $13.01 | $13.13 | $12.49 | 2,273,060 |
| 2018-08-07 | $12.79 | $13.14 | $12.65 | $13.12 | $12.48 | 1,461,560 |
| 2018-08-06 | $13.01 | $13.18 | $12.59 | $12.62 | $12.00 | 1,307,800 |
| 2018-08-03 | $13.20 | $13.43 | $13.01 | $13.03 | $12.39 | 1,280,600 |
| 2018-08-02 | $14.00 | $14.00 | $12.86 | $13.34 | $12.69 | 3,024,060 |
| 2018-08-01 | $14.71 | $14.81 | $14.02 | $14.12 | $13.43 | 3,085,460 |
| 2018-07-31 | $14.56 | $15.00 | $14.30 | $14.84 | $14.12 | 4,099,060 |
| 2018-07-30 | $14.25 | $14.61 | $14.19 | $14.50 | $13.79 | 2,468,500 |
| 2018-07-27 | $14.34 | $14.53 | $14.20 | $14.24 | $13.55 | 2,138,100 |
| 2018-07-26 | $14.60 | $14.86 | $14.50 | $14.54 | $13.83 | 3,969,600 |
| 2018-07-25 | $14.32 | $15.77 | $14.08 | $14.95 | $14.22 | 7,437,900 |
| 2018-07-24 | $13.86 | $14.55 | $13.86 | $14.34 | $13.64 | 4,951,720 |
| 2018-07-23 | $13.70 | $14.50 | $13.45 | $14.05 | $13.36 | 3,425,020 |
| 2018-07-20 | $13.36 | $13.71 | $13.36 | $13.63 | $12.97 | 1,238,600 |
| 2018-07-19 | $13.82 | $13.95 | $13.34 | $13.50 | $12.84 | 1,731,020 |
| 2018-07-18 | $13.82 | $14.05 | $13.82 | $13.92 | $13.24 | 2,193,500 |
| 2018-07-17 | $13.90 | $13.90 | $13.53 | $13.82 | $13.15 | 1,865,100 |
| 2018-07-16 | $13.86 | $13.95 | $13.70 | $13.87 | $13.19 | 1,424,400 |
| 2018-07-13 | $14.13 | $14.23 | $13.69 | $13.96 | $13.28 | 3,275,400 |
| 2018-07-12 | $13.89 | $14.32 | $13.89 | $14.15 | $13.46 | 3,046,000 |
| 2018-07-11 | $14.00 | $14.11 | $13.37 | $13.88 | $13.20 | 2,922,500 |
| 2018-07-10 | $14.39 | $14.49 | $14.10 | $14.31 | $13.61 | 2,685,100 |
| 2018-07-09 | $13.50 | $14.50 | $13.46 | $14.17 | $13.48 | 3,097,910 |
| 2018-07-06 | $13.31 | $13.75 | $13.07 | $13.49 | $12.83 | 2,147,700 |
| 2018-07-05 | $14.08 | $14.17 | $13.08 | $13.26 | $12.61 | 2,468,200 |
| 2018-07-04 | $14.50 | $14.50 | $14.00 | $14.20 | $13.51 | 2,600,060 |
| 2018-07-03 | $14.15 | $14.68 | $14.08 | $14.59 | $13.88 | 3,594,560 |
| 2018-07-02 | $14.30 | $14.50 | $13.82 | $14.11 | $13.42 | 2,656,960 |
| 2018-06-29 | $13.80 | $14.45 | $13.80 | $14.38 | $13.68 | 2,774,500 |
| 2018-06-28 | $14.43 | $14.60 | $13.81 | $13.84 | $13.16 | 2,259,400 |
| 2018-06-27 | $14.25 | $14.65 | $14.05 | $14.10 | $13.41 | 2,396,600 |
| 2018-06-26 | $13.49 | $14.27 | $13.49 | $14.17 | $13.43 | 2,139,200 |
| 2018-06-25 | $14.26 | $14.45 | $13.88 | $13.97 | $13.24 | 2,574,200 |
| 2018-06-22 | $13.23 | $14.27 | $12.80 | $13.88 | $13.16 | 2,806,860 |
| 2018-06-21 | $14.24 | $14.39 | $13.14 | $13.28 | $12.59 | 2,904,700 |
| 2018-06-20 | $13.54 | $14.64 | $13.54 | $14.24 | $13.50 | 3,504,600 |
| 2018-06-19 | $15.42 | $15.51 | $13.82 | $13.82 | $13.10 | 3,906,400 |
| 2018-06-18 | $15.36 | $15.36 | $15.36 | $15.36 | $14.56 | 0 |
| 2018-06-15 | $16.84 | $17.07 | $15.24 | $15.36 | $14.56 | 5,723,500 |
| 2018-06-14 | $17.39 | $17.79 | $16.90 | $16.93 | $16.05 | 4,075,200 |
| 2018-06-13 | $17.31 | $17.98 | $17.25 | $17.31 | $16.41 | 7,499,760 |
| 2018-06-12 | $16.67 | $17.66 | $16.23 | $17.62 | $16.70 | 6,114,310 |
| 2018-06-11 | $16.93 | $16.95 | $16.55 | $16.66 | $15.79 | 2,851,770 |
| 2018-06-08 | $17.66 | $17.66 | $16.81 | $17.04 | $16.15 | 5,001,800 |
| 2018-06-07 | $17.48 | $17.88 | $17.22 | $17.74 | $16.81 | 6,307,520 |
| 2018-06-06 | $17.32 | $17.68 | $17.01 | $17.56 | $16.64 | 6,303,520 |
| 2018-06-05 | $16.78 | $17.25 | $16.43 | $17.19 | $16.29 | 5,118,610 |
| 2018-06-04 | $16.98 | $17.13 | $16.71 | $16.80 | $15.92 | 4,529,770 |
| 2018-06-01 | $16.44 | $16.99 | $16.01 | $16.65 | $15.78 | 4,274,170 |
| 2018-05-31 | $16.79 | $17.25 | $16.70 | $16.82 | $15.94 | 5,121,500 |
| 2018-05-30 | $17.58 | $17.91 | $16.21 | $16.43 | $15.57 | 6,320,400 |
| 2018-05-29 | $17.89 | $18.39 | $17.66 | $18.00 | $17.06 | 5,490,600 |
| 2018-05-28 | $19.00 | $19.30 | $18.14 | $18.14 | $17.19 | 10,003,510 |
| 2018-05-25 | $19.70 | $20.39 | $19.18 | $20.16 | $19.11 | 12,104,770 |
| 2018-05-24 | $19.44 | $20.08 | $19.20 | $19.60 | $18.58 | 7,992,170 |
| 2018-05-23 | $20.00 | $20.19 | $18.81 | $19.56 | $18.54 | 11,541,500 |
| 2018-05-22 | $20.64 | $21.25 | $20.21 | $20.89 | $19.80 | 16,385,360 |
| 2018-05-21 | $21.27 | $22.61 | $20.01 | $21.64 | $20.51 | 24,734,200 |
| 2018-05-18 | $17.66 | $20.55 | $17.30 | $20.55 | $19.48 | 18,182,770 |
| 2018-05-17 | $19.43 | $20.50 | $18.61 | $18.68 | $17.71 | 22,817,660 |
| 2018-05-16 | $18.71 | $18.71 | $17.86 | $18.71 | $17.73 | 6,094,800 |
| 2018-05-15 | $15.72 | $17.01 | $15.72 | $17.01 | $16.12 | 6,412,620 |
| 2018-05-14 | $15.58 | $15.85 | $15.22 | $15.46 | $14.65 | 3,608,200 |
| 2018-05-11 | $16.38 | $16.42 | $15.56 | $15.70 | $14.88 | 5,257,290 |
| 2018-05-10 | $16.33 | $17.20 | $16.33 | $16.42 | $15.56 | 8,155,410 |
| 2018-05-09 | $15.53 | $16.08 | $15.45 | $15.87 | $15.04 | 4,349,490 |
| 2018-05-08 | $15.38 | $16.80 | $15.29 | $15.72 | $14.90 | 6,032,140 |
| 2018-05-07 | $14.88 | $16.00 | $14.66 | $15.72 | $14.90 | 6,083,300 |
| 2018-05-04 | $14.19 | $15.18 | $14.10 | $14.61 | $13.85 | 2,862,730 |
| 2018-05-03 | $14.07 | $14.24 | $13.81 | $14.19 | $13.45 | 1,183,740 |
| 2018-05-02 | $14.25 | $14.25 | $13.80 | $14.04 | $13.31 | 842,600 |
| 2018-05-01 | $13.90 | $13.90 | $13.90 | $13.90 | $13.18 | 0 |
| 2018-04-30 | $13.90 | $13.90 | $13.90 | $13.90 | $13.18 | 0 |
| 2018-04-27 | $13.91 | $14.14 | $13.80 | $13.90 | $13.18 | 871,400 |
| 2018-04-26 | $14.46 | $14.48 | $13.81 | $13.98 | $13.25 | 1,343,310 |
| 2018-04-25 | $14.48 | $14.72 | $14.30 | $14.53 | $13.77 | 1,513,860 |
| 2018-04-24 | $14.25 | $14.50 | $14.10 | $14.49 | $13.73 | 1,530,760 |
| 2018-04-23 | $14.10 | $14.36 | $13.64 | $13.97 | $13.24 | 1,325,270 |
| 2018-04-20 | $14.80 | $14.80 | $14.10 | $14.15 | $13.41 | 1,798,130 |
| 2018-04-19 | $14.67 | $14.99 | $14.51 | $14.77 | $14.00 | 2,148,960 |
| 2018-04-18 | $14.30 | $14.78 | $13.82 | $14.69 | $13.92 | 2,477,340 |
| 2018-04-17 | $15.40 | $15.50 | $13.90 | $14.41 | $13.66 | 2,456,300 |
| 2018-04-16 | $15.56 | $15.60 | $15.05 | $15.23 | $14.44 | 2,861,570 |
| 2018-04-13 | $15.86 | $16.20 | $15.70 | $15.72 | $14.90 | 2,406,470 |
| 2018-04-12 | $16.10 | $16.30 | $15.80 | $15.92 | $15.09 | 3,071,500 |
| 2018-04-11 | $15.82 | $16.50 | $15.79 | $16.24 | $15.39 | 4,872,900 |
| 2018-04-10 | $15.87 | $15.99 | $15.50 | $15.75 | $14.93 | 2,978,820 |
| 2018-04-09 | $15.68 | $16.15 | $15.50 | $15.87 | $15.04 | 3,818,820 |
| 2018-04-06 | $16.18 | $16.18 | $16.18 | $16.18 | $15.34 | 0 |
| 2018-04-05 | $16.18 | $16.18 | $16.18 | $16.18 | $15.34 | 0 |
| 2018-04-04 | $16.30 | $16.87 | $16.01 | $16.18 | $15.34 | 6,690,590 |
| 2018-04-03 | $15.52 | $17.41 | $14.85 | $16.62 | $15.75 | 9,852,810 |
| 2018-04-02 | $15.78 | $16.22 | $15.55 | $15.83 | $15.00 | 6,928,120 |
| 2018-03-30 | $16.38 | $16.98 | $15.70 | $15.75 | $14.93 | 11,064,400 |
| 2018-03-29 | $14.14 | $15.52 | $14.14 | $15.52 | $14.71 | 5,622,480 |
| 2018-03-28 | $13.76 | $14.40 | $13.75 | $14.11 | $13.37 | 2,154,300 |
| 2018-03-27 | $13.86 | $14.26 | $13.85 | $14.06 | $13.33 | 2,268,910 |
| 2018-03-26 | $13.07 | $13.84 | $13.07 | $13.80 | $13.08 | 2,134,450 |
| 2018-03-23 | $14.30 | $14.68 | $13.71 | $13.73 | $13.01 | 4,165,170 |
| 2018-03-22 | $15.13 | $15.62 | $15.13 | $15.23 | $14.44 | 3,981,290 |
| 2018-03-21 | $14.83 | $15.99 | $14.63 | $15.32 | $14.52 | 6,935,860 |
| 2018-03-20 | $14.49 | $15.30 | $14.36 | $14.90 | $14.12 | 3,156,600 |
| 2018-03-19 | $14.18 | $14.88 | $14.07 | $14.66 | $13.90 | 2,474,200 |
| 2018-03-16 | $14.08 | $14.60 | $14.08 | $14.25 | $13.51 | 1,463,000 |
| 2018-03-15 | $14.75 | $14.75 | $13.75 | $14.18 | $13.44 | 2,829,900 |
| 2018-03-14 | $14.87 | $15.16 | $14.74 | $14.76 | $13.99 | 2,217,700 |
| 2018-03-13 | $15.03 | $15.35 | $14.87 | $14.93 | $14.15 | 2,787,500 |
| 2018-03-12 | $14.80 | $15.57 | $14.78 | $15.24 | $14.45 | 3,984,370 |
| 2018-03-09 | $14.40 | $14.76 | $14.21 | $14.69 | $13.92 | 3,372,340 |
| 2018-03-08 | $13.85 | $14.80 | $13.80 | $14.47 | $13.72 | 3,517,310 |
| 2018-03-07 | $14.41 | $14.43 | $13.90 | $13.94 | $13.21 | 1,680,870 |
| 2018-03-06 | $14.11 | $14.29 | $14.02 | $14.22 | $13.48 | 2,373,900 |
| 2018-03-05 | $13.95 | $14.45 | $13.85 | $14.16 | $13.42 | 2,226,790 |
| 2018-03-02 | $14.10 | $14.26 | $13.76 | $13.95 | $13.22 | 2,017,700 |
| 2018-03-01 | $13.94 | $14.35 | $13.77 | $14.17 | $13.43 | 2,346,300 |
| 2018-02-28 | $13.80 | $14.08 | $13.40 | $14.03 | $13.30 | 2,399,500 |
| 2018-02-27 | $13.65 | $14.31 | $13.65 | $13.82 | $13.10 | 2,499,100 |
| 2018-02-26 | $13.65 | $13.94 | $13.45 | $13.84 | $13.12 | 3,021,530 |
| 2018-02-23 | $12.97 | $14.30 | $12.90 | $13.65 | $12.94 | 3,477,510 |
| 2018-02-22 | $12.79 | $13.09 | $12.78 | $13.01 | $12.33 | 1,416,300 |
| 2018-02-21 | $12.68 | $12.68 | $12.68 | $12.68 | $12.02 | 0 |
| 2018-02-20 | $12.68 | $12.68 | $12.68 | $12.68 | $12.02 | 0 |
| 2018-02-19 | $12.68 | $12.68 | $12.68 | $12.68 | $12.02 | 0 |
| 2018-02-16 | $12.68 | $12.68 | $12.68 | $12.68 | $12.02 | 0 |
| 2018-02-15 | $12.68 | $12.68 | $12.68 | $12.68 | $12.02 | 0 |
| 2018-02-14 | $12.73 | $12.85 | $12.63 | $12.68 | $12.02 | 741,110 |
| 2018-02-13 | $12.94 | $13.05 | $12.70 | $12.71 | $12.05 | 1,638,290 |
| 2018-02-12 | $12.61 | $12.99 | $12.43 | $12.85 | $12.18 | 1,473,700 |
| 2018-02-09 | $12.72 | $12.95 | $12.29 | $12.41 | $11.76 | 2,166,690 |
| 2018-02-08 | $12.40 | $13.81 | $12.40 | $13.26 | $12.57 | 3,015,310 |
| 2018-02-07 | $12.88 | $12.88 | $12.00 | $12.55 | $11.90 | 2,018,590 |
| 2018-02-06 | $13.69 | $13.72 | $12.50 | $12.50 | $11.85 | 2,153,500 |
| 2018-02-05 | $13.98 | $14.22 | $13.68 | $13.89 | $13.17 | 1,034,800 |
| 2018-02-02 | $14.31 | $14.43 | $13.32 | $13.97 | $13.24 | 1,627,280 |
| 2018-02-01 | $15.85 | $16.04 | $14.30 | $14.31 | $13.56 | 2,808,290 |
| 2018-01-31 | $16.40 | $16.54 | $15.75 | $15.85 | $15.02 | 1,856,270 |
| 2018-01-30 | $16.66 | $16.66 | $16.33 | $16.46 | $15.60 | 1,072,500 |
| 2018-01-29 | $16.63 | $16.95 | $16.31 | $16.54 | $15.68 | 1,544,420 |
| 2018-01-26 | $17.07 | $17.27 | $16.81 | $16.83 | $15.95 | 1,692,300 |
| 2018-01-25 | $17.43 | $17.70 | $17.11 | $17.13 | $16.24 | 2,736,900 |
| 2018-01-24 | $17.76 | $17.80 | $17.44 | $17.59 | $16.67 | 3,536,600 |
| 2018-01-23 | $16.98 | $17.99 | $16.98 | $17.82 | $16.89 | 5,311,260 |
| 2018-01-22 | $16.88 | $17.05 | $16.28 | $16.95 | $16.07 | 2,007,260 |
| 2018-01-19 | $16.91 | $17.30 | $16.82 | $16.89 | $16.01 | 2,278,820 |
| 2018-01-18 | $16.65 | $17.38 | $16.61 | $17.12 | $16.23 | 2,950,420 |
| 2018-01-17 | $16.58 | $16.80 | $16.15 | $16.68 | $15.81 | 1,838,680 |
| 2018-01-16 | $16.28 | $16.74 | $16.28 | $16.57 | $15.71 | 1,536,800 |
| 2018-01-15 | $17.49 | $17.69 | $16.22 | $16.47 | $15.61 | 3,332,500 |
| 2018-01-12 | $17.59 | $17.90 | $17.42 | $17.70 | $16.78 | 2,263,000 |
| 2018-01-11 | $17.37 | $17.74 | $17.21 | $17.59 | $16.67 | 1,826,590 |
| 2018-01-10 | $17.72 | $17.92 | $17.41 | $17.57 | $16.65 | 2,098,140 |
| 2018-01-09 | $17.68 | $17.89 | $17.58 | $17.64 | $16.72 | 1,824,280 |
| 2018-01-08 | $17.81 | $18.03 | $17.53 | $17.69 | $16.77 | 2,309,850 |
| 2018-01-05 | $18.23 | $18.37 | $17.86 | $17.87 | $16.94 | 3,554,130 |
| 2018-01-04 | $17.76 | $18.58 | $17.61 | $18.44 | $17.48 | 5,395,660 |
| 2018-01-03 | $17.85 | $18.69 | $17.73 | $17.94 | $17.00 | 4,971,730 |
| 2018-01-02 | $17.50 | $18.24 | $17.50 | $18.07 | $17.13 | 4,616,400 |
| 2018-01-01 | $17.76 | $17.76 | $17.76 | $17.76 | $16.83 | 0 |
| 2017-12-29 | $17.02 | $17.99 | $16.90 | $17.76 | $16.83 | 5,232,480 |
| 2017-12-28 | $16.81 | $17.20 | $16.51 | $16.97 | $16.09 | 2,491,900 |
| 2017-12-27 | $17.03 | $17.16 | $16.80 | $16.85 | $15.97 | 2,459,320 |
| 2017-12-26 | $16.10 | $17.30 | $16.10 | $16.94 | $16.06 | 2,989,860 |
| 2017-12-25 | $16.86 | $16.87 | $16.14 | $16.21 | $15.36 | 2,036,400 |
| 2017-12-22 | $16.80 | $16.98 | $16.61 | $16.88 | $16.00 | 1,452,500 |
| 2017-12-21 | $16.68 | $16.90 | $16.34 | $16.78 | $15.90 | 1,647,000 |
| 2017-12-20 | $17.20 | $17.25 | $16.70 | $16.81 | $15.93 | 1,700,000 |
| 2017-12-19 | $17.01 | $17.33 | $16.88 | $17.30 | $16.40 | 1,647,550 |
| 2017-12-18 | $17.10 | $17.10 | $16.81 | $17.00 | $16.11 | 1,144,300 |
| 2017-12-15 | $17.17 | $17.34 | $16.85 | $16.98 | $16.09 | 1,731,800 |
| 2017-12-14 | $17.01 | $17.29 | $16.45 | $17.27 | $16.37 | 1,934,450 |
| 2017-12-13 | $17.03 | $17.36 | $16.84 | $17.08 | $16.19 | 1,689,200 |
| 2017-12-12 | $17.40 | $17.42 | $16.86 | $16.92 | $16.04 | 2,073,850 |
| 2017-12-11 | $17.45 | $17.57 | $17.20 | $17.42 | $16.51 | 1,794,340 |
| 2017-12-08 | $16.95 | $17.37 | $16.72 | $17.32 | $16.42 | 2,201,000 |
| 2017-12-07 | $16.75 | $17.08 | $16.54 | $16.86 | $15.98 | 1,866,230 |
| 2017-12-06 | $16.98 | $16.98 | $16.40 | $16.83 | $15.95 | 2,199,430 |
| 2017-12-05 | $17.65 | $17.84 | $16.01 | $16.49 | $15.63 | 3,261,870 |
| 2017-12-04 | $18.68 | $18.91 | $17.60 | $17.69 | $16.77 | 3,498,010 |
| 2017-12-01 | $19.02 | $19.30 | $18.71 | $18.96 | $17.97 | 2,218,270 |
| 2017-11-30 | $19.00 | $19.35 | $18.70 | $19.09 | $18.09 | 3,118,200 |
| 2017-11-29 | $18.49 | $19.09 | $18.21 | $18.99 | $18.00 | 3,175,000 |
| 2017-11-28 | $18.38 | $18.56 | $18.19 | $18.49 | $17.53 | 1,580,930 |
| 2017-11-27 | $18.53 | $18.78 | $18.05 | $18.19 | $17.24 | 2,146,400 |
| 2017-11-24 | $18.44 | $18.77 | $18.40 | $18.49 | $17.53 | 1,965,670 |
| 2017-11-23 | $19.72 | $19.87 | $18.34 | $18.38 | $17.42 | 3,274,200 |
| 2017-11-22 | $19.86 | $20.30 | $19.62 | $19.71 | $18.68 | 2,287,730 |
| 2017-11-21 | $20.27 | $20.54 | $19.50 | $19.82 | $18.79 | 2,774,100 |
| 2017-11-20 | $20.50 | $20.80 | $19.05 | $20.29 | $19.23 | 2,863,270 |
| 2017-11-17 | $23.25 | $23.32 | $20.88 | $20.91 | $19.82 | 6,307,880 |
| 2017-11-16 | $23.00 | $23.65 | $22.95 | $23.20 | $21.99 | 2,936,020 |
| 2017-11-15 | $23.86 | $23.99 | $23.05 | $23.10 | $21.90 | 3,529,700 |
| 2017-11-14 | $24.30 | $24.50 | $23.80 | $23.84 | $22.60 | 5,720,930 |
| 2017-11-13 | $23.25 | $24.76 | $23.25 | $24.50 | $23.22 | 8,917,840 |
| 2017-11-10 | $23.05 | $23.32 | $22.91 | $23.10 | $21.90 | 2,977,900 |
| 2017-11-09 | $23.13 | $23.50 | $22.73 | $23.04 | $21.84 | 3,862,270 |
| 2017-11-08 | $23.49 | $23.99 | $23.30 | $23.36 | $22.14 | 3,925,810 |
| 2017-11-07 | $23.46 | $23.98 | $23.11 | $23.75 | $22.51 | 3,726,970 |
| 2017-11-06 | $22.66 | $23.78 | $22.58 | $23.48 | $22.26 | 3,464,110 |
| 2017-11-03 | $24.33 | $24.63 | $23.03 | $23.26 | $22.05 | 5,820,950 |
| 2017-11-02 | $25.95 | $25.95 | $24.32 | $24.58 | $23.30 | 6,895,620 |
| 2017-11-01 | $25.65 | $26.15 | $25.11 | $26.09 | $24.73 | 6,549,650 |
| 2017-10-31 | $26.30 | $26.78 | $24.92 | $25.47 | $24.14 | 7,624,950 |
| 2017-10-30 | $27.00 | $27.20 | $25.40 | $26.16 | $24.80 | 8,431,120 |
| 2017-10-27 | $25.70 | $27.40 | $25.41 | $27.26 | $25.84 | 12,722,740 |
| 2017-10-26 | $26.50 | $26.80 | $25.67 | $25.80 | $24.45 | 9,450,750 |
| 2017-10-25 | $26.81 | $27.94 | $26.64 | $26.82 | $25.42 | 11,821,330 |
| 2017-10-24 | $25.75 | $28.50 | $25.44 | $27.33 | $25.90 | 17,995,600 |
| 2017-10-23 | $24.63 | $26.98 | $24.35 | $26.25 | $24.88 | 13,572,770 |
| 2017-10-20 | $24.50 | $24.93 | $24.00 | $24.76 | $23.47 | 5,388,640 |
| 2017-10-19 | $24.78 | $25.35 | $24.25 | $24.45 | $23.18 | 6,850,490 |
| 2017-10-18 | $24.15 | $25.50 | $23.88 | $24.97 | $23.67 | 10,399,960 |
| 2017-10-17 | $22.76 | $24.99 | $22.76 | $24.39 | $23.12 | 7,340,830 |
| 2017-10-16 | $23.92 | $24.15 | $22.95 | $23.00 | $21.80 | 4,099,610 |
| 2017-10-13 | $24.05 | $24.66 | $23.78 | $24.13 | $22.87 | 5,243,780 |
| 2017-10-12 | $23.36 | $25.58 | $23.36 | $24.29 | $23.02 | 8,955,580 |
| 2017-10-11 | $22.75 | $24.30 | $22.75 | $23.80 | $22.56 | 4,856,290 |
| 2017-10-10 | $22.38 | $23.20 | $22.23 | $23.05 | $21.85 | 3,349,960 |
| 2017-10-09 | $22.28 | $22.49 | $22.18 | $22.31 | $21.15 | 1,469,700 |
| 2017-10-06 | $21.99 | $21.99 | $21.99 | $21.99 | $20.84 | 0 |
| 2017-10-05 | $21.99 | $21.99 | $21.99 | $21.99 | $20.84 | 0 |
| 2017-10-04 | $21.99 | $21.99 | $21.99 | $21.99 | $20.84 | 0 |
| 2017-10-03 | $21.99 | $21.99 | $21.99 | $21.99 | $20.84 | 0 |
| 2017-10-02 | $21.99 | $21.99 | $21.99 | $21.99 | $20.84 | 0 |
| 2017-09-29 | $21.96 | $22.18 | $21.72 | $21.99 | $20.84 | 1,894,500 |
| 2017-09-28 | $22.47 | $22.57 | $21.79 | $21.89 | $20.75 | 1,848,010 |
| 2017-09-27 | $22.35 | $22.58 | $22.20 | $22.36 | $21.19 | 1,409,890 |
| 2017-09-26 | $22.30 | $22.65 | $22.16 | $22.37 | $21.20 | 2,112,500 |
| 2017-09-25 | $23.19 | $23.48 | $22.10 | $22.30 | $21.14 | 2,993,510 |
| 2017-09-22 | $23.81 | $23.98 | $23.20 | $23.31 | $22.09 | 3,012,440 |
| 2017-09-21 | $24.40 | $24.64 | $23.98 | $24.00 | $22.75 | 3,287,690 |
| 2017-09-20 | $24.00 | $24.69 | $23.80 | $24.58 | $23.30 | 4,298,240 |
| 2017-09-19 | $24.36 | $24.79 | $24.15 | $24.22 | $22.96 | 3,949,670 |
| 2017-09-18 | $23.97 | $24.50 | $23.67 | $24.42 | $23.15 | 3,253,780 |
| 2017-09-15 | $23.83 | $24.21 | $23.62 | $24.04 | $22.79 | 2,764,490 |
| 2017-09-14 | $24.10 | $24.39 | $23.84 | $23.92 | $22.67 | 3,316,500 |
| 2017-09-13 | $24.16 | $24.70 | $23.70 | $24.40 | $23.13 | 4,892,290 |
| 2017-09-12 | $24.70 | $24.91 | $24.08 | $24.17 | $22.91 | 6,102,780 |
| 2017-09-11 | $24.80 | $25.58 | $24.63 | $25.01 | $23.71 | 10,097,750 |
| 2017-09-08 | $23.21 | $24.62 | $23.20 | $24.59 | $23.31 | 8,405,230 |
| 2017-09-07 | $23.69 | $24.56 | $23.52 | $23.64 | $22.41 | 6,708,510 |
| 2017-09-06 | $23.51 | $23.51 | $23.10 | $23.18 | $21.97 | 2,878,900 |
| 2017-09-05 | $23.13 | $23.72 | $23.10 | $23.50 | $22.27 | 3,400,560 |
| 2017-09-04 | $23.55 | $23.55 | $23.02 | $23.20 | $21.99 | 3,570,800 |
| 2017-09-01 | $24.00 | $24.04 | $23.50 | $23.55 | $22.32 | 3,976,400 |
| 2017-08-31 | $23.68 | $24.02 | $23.50 | $23.93 | $22.68 | 4,456,680 |
| 2017-08-30 | $23.70 | $24.09 | $23.52 | $23.73 | $22.49 | 6,478,960 |
| 2017-08-29 | $23.25 | $25.58 | $23.01 | $24.34 | $23.07 | 12,726,390 |
| 2017-08-28 | $22.74 | $23.46 | $22.74 | $23.25 | $22.04 | 5,914,390 |
| 2017-08-25 | $22.25 | $23.20 | $22.23 | $22.86 | $21.67 | 5,048,960 |
| 2017-08-24 | $22.47 | $22.98 | $22.24 | $22.42 | $21.25 | 4,322,000 |
| 2017-08-23 | $22.80 | $22.94 | $22.12 | $22.41 | $21.24 | 3,852,100 |
| 2017-08-22 | $23.35 | $23.49 | $22.80 | $22.97 | $21.77 | 6,318,670 |
| 2017-08-21 | $22.41 | $23.98 | $22.41 | $23.59 | $22.36 | 8,822,700 |
| 2017-08-18 | $22.05 | $22.94 | $21.90 | $22.64 | $21.46 | 6,416,730 |
| 2017-08-17 | $22.20 | $22.43 | $21.93 | $22.24 | $21.08 | 3,969,300 |
| 2017-08-16 | $22.00 | $22.50 | $21.66 | $22.33 | $21.17 | 6,026,140 |
| 2017-08-15 | $21.50 | $22.19 | $21.35 | $22.00 | $20.85 | 5,142,580 |
| 2017-08-14 | $21.05 | $21.71 | $21.05 | $21.50 | $20.38 | 4,271,050 |
| 2017-08-11 | $20.60 | $22.61 | $20.21 | $21.53 | $20.41 | 6,689,050 |
| 2017-08-10 | $21.68 | $21.76 | $20.74 | $20.76 | $19.68 | 4,461,050 |
| 2017-08-09 | $22.12 | $22.12 | $21.51 | $21.53 | $20.41 | 3,971,600 |
| 2017-08-08 | $22.37 | $22.58 | $22.10 | $22.18 | $21.02 | 2,990,030 |
| 2017-08-07 | $22.42 | $22.90 | $22.18 | $22.53 | $21.36 | 2,879,940 |
| 2017-08-04 | $22.60 | $23.10 | $22.50 | $22.53 | $21.36 | 4,624,780 |
| 2017-08-03 | $22.16 | $22.96 | $21.96 | $22.69 | $21.51 | 5,347,540 |
| 2017-08-02 | $22.51 | $23.00 | $22.00 | $22.15 | $20.99 | 3,296,040 |
| 2017-08-01 | $22.28 | $22.68 | $22.28 | $22.51 | $21.34 | 3,472,330 |
| 2017-07-31 | $22.35 | $22.50 | $22.03 | $22.22 | $21.06 | 2,579,370 |
| 2017-07-28 | $22.89 | $23.20 | $22.36 | $22.40 | $21.23 | 3,540,310 |
| 2017-07-27 | $22.40 | $23.10 | $22.20 | $22.89 | $21.70 | 4,747,770 |
| 2017-07-26 | $23.03 | $23.05 | $22.00 | $22.25 | $21.09 | 3,804,480 |
| 2017-07-25 | $22.31 | $23.45 | $22.21 | $23.03 | $21.83 | 5,289,170 |
| 2017-07-24 | $22.06 | $22.52 | $21.71 | $22.38 | $21.21 | 3,842,880 |
| 2017-07-21 | $23.20 | $23.44 | $22.03 | $22.26 | $21.10 | 4,093,070 |
| 2017-07-20 | $23.50 | $23.89 | $23.16 | $23.17 | $21.96 | 3,203,850 |
| 2017-07-19 | $23.50 | $24.49 | $23.00 | $23.61 | $22.38 | 3,937,060 |
| 2017-07-18 | $22.80 | $23.78 | $22.70 | $23.41 | $22.19 | 3,306,320 |
| 2017-07-17 | $26.01 | $26.16 | $23.59 | $23.59 | $22.36 | 4,347,220 |
| 2017-07-14 | $26.77 | $27.13 | $26.10 | $26.21 | $24.84 | 2,470,100 |
| 2017-07-13 | $27.09 | $27.20 | $26.50 | $26.80 | $25.40 | 2,874,900 |
| 2017-07-12 | $27.30 | $27.75 | $26.12 | $27.12 | $25.71 | 4,619,730 |
| 2017-07-11 | $28.21 | $28.54 | $27.40 | $27.56 | $26.12 | 3,761,810 |
| 2017-07-10 | $28.83 | $28.85 | $28.12 | $28.19 | $26.72 | 4,748,410 |
| 2017-07-07 | $28.26 | $29.50 | $28.02 | $29.14 | $27.62 | 7,506,050 |
| 2017-07-06 | $28.64 | $28.88 | $28.01 | $28.29 | $26.81 | 4,598,380 |
| 2017-07-05 | $28.14 | $28.99 | $28.02 | $28.70 | $27.20 | 5,294,400 |
| 2017-07-04 | $28.34 | $28.53 | $28.00 | $28.14 | $26.67 | 2,380,480 |
| 2017-07-03 | $28.13 | $28.46 | $28.03 | $28.34 | $26.86 | 2,375,310 |
| 2017-06-30 | $28.08 | $28.46 | $27.68 | $28.11 | $26.64 | 2,955,410 |
| 2017-06-29 | $28.07 | $28.37 | $27.80 | $28.12 | $26.65 | 2,571,430 |
| 2017-06-28 | $28.77 | $28.87 | $28.03 | $28.07 | $26.61 | 3,955,440 |
| 2017-06-27 | $28.79 | $29.43 | $28.51 | $28.90 | $27.39 | 4,171,740 |
| 2017-06-26 | $28.49 | $28.79 | $28.20 | $28.74 | $27.24 | 3,086,120 |
| 2017-06-23 | $28.25 | $28.89 | $27.61 | $28.58 | $27.09 | 4,367,500 |
| 2017-06-22 | $29.90 | $30.15 | $28.30 | $28.38 | $26.90 | 6,491,900 |
| 2017-06-21 | $30.02 | $30.60 | $29.71 | $29.99 | $28.43 | 5,444,800 |
| 2017-06-20 | $30.11 | $30.87 | $29.68 | $29.88 | $28.32 | 6,613,450 |
| 2017-06-19 | $29.30 | $31.22 | $29.30 | $30.27 | $28.69 | 7,351,540 |
| 2017-06-16 | $30.20 | $30.20 | $29.21 | $29.56 | $28.02 | 8,982,760 |
| 2017-06-15 | $28.38 | $31.46 | $28.36 | $30.32 | $28.74 | 12,832,220 |
| 2017-06-14 | $29.00 | $30.00 | $28.14 | $29.14 | $27.62 | 8,489,110 |
| 2017-06-13 | $27.55 | $29.29 | $27.55 | $28.87 | $27.36 | 5,666,770 |
| 2017-06-12 | $28.86 | $29.30 | $27.80 | $28.01 | $26.55 | 5,945,900 |
| 2017-06-09 | $30.00 | $30.20 | $28.89 | $29.38 | $27.85 | 9,035,460 |
| 2017-06-08 | $28.61 | $31.49 | $28.51 | $30.80 | $29.19 | 13,814,660 |
| 2017-06-07 | $27.78 | $29.00 | $27.78 | $28.67 | $27.17 | 6,746,910 |
| 2017-06-06 | $28.39 | $28.65 | $27.48 | $27.78 | $26.33 | 4,285,670 |
| 2017-06-05 | $28.84 | $29.28 | $28.54 | $28.73 | $27.23 | 4,700,060 |
| 2017-06-02 | $27.00 | $30.00 | $25.64 | $28.71 | $27.21 | 7,604,850 |
| 2017-06-01 | $30.50 | $30.50 | $27.68 | $27.68 | $26.24 | 7,553,810 |
| 2017-05-31 | $31.49 | $32.30 | $30.61 | $30.75 | $29.15 | 5,463,630 |
| 2017-05-30 | $30.69 | $30.69 | $30.69 | $30.69 | $29.09 | 0 |
| 2017-05-29 | $30.69 | $30.69 | $30.69 | $30.69 | $29.09 | 0 |
| 2017-05-26 | $30.67 | $31.49 | $30.50 | $30.69 | $29.09 | 4,876,400 |
| 2017-05-25 | $32.31 | $32.49 | $29.92 | $30.69 | $29.09 | 6,975,260 |
| 2017-05-24 | $32.30 | $33.18 | $32.01 | $32.62 | $30.83 | 4,809,230 |
| 2017-05-23 | $32.70 | $34.20 | $31.40 | $32.01 | $30.25 | 8,249,190 |
| 2017-05-22 | $35.71 | $35.71 | $33.68 | $33.93 | $32.07 | 12,543,030 |
| 2017-05-19 | $33.75 | $37.36 | $33.70 | $36.57 | $34.56 | 17,600,850 |
| 2017-05-18 | $34.15 | $35.50 | $33.75 | $33.96 | $32.09 | 5,694,770 |
| 2017-05-17 | $34.81 | $35.86 | $34.60 | $35.01 | $33.09 | 7,041,000 |
| 2017-05-16 | $34.88 | $35.48 | $32.38 | $35.19 | $33.26 | 9,005,330 |
| 2017-05-15 | $36.85 | $37.42 | $35.01 | $35.16 | $33.23 | 7,714,670 |
| 2017-05-12 | $37.20 | $37.83 | $36.45 | $36.89 | $34.86 | 8,042,170 |
| 2017-05-11 | $35.60 | $37.95 | $34.84 | $37.20 | $35.16 | 9,454,770 |
| 2017-05-10 | $37.55 | $38.88 | $36.50 | $36.55 | $34.54 | 10,526,750 |
| 2017-05-09 | $36.05 | $38.58 | $33.55 | $38.24 | $36.14 | 12,068,950 |
| 2017-05-08 | $36.80 | $38.96 | $36.00 | $37.26 | $35.21 | 11,893,150 |
| 2017-05-05 | $40.85 | $41.48 | $36.57 | $37.49 | $35.43 | 19,169,330 |
| 2017-05-04 | $35.98 | $39.77 | $35.55 | $39.77 | $37.59 | 17,507,410 |
| 2017-05-03 | $34.95 | $36.20 | $34.41 | $36.15 | $34.16 | 9,480,590 |
| 2017-05-02 | $34.92 | $35.95 | $34.50 | $34.70 | $32.79 | 6,149,030 |
| 2017-05-01 | $34.93 | $34.93 | $34.93 | $34.93 | $33.01 | 0 |
| 2017-04-28 | $35.57 | $35.84 | $34.61 | $34.93 | $33.01 | 7,482,660 |
| 2017-04-27 | $34.40 | $36.63 | $34.12 | $35.91 | $33.94 | 11,196,820 |
| 2017-04-26 | $36.10 | $36.46 | $35.34 | $35.58 | $33.63 | 9,037,360 |
| 2017-04-25 | $35.37 | $36.26 | $34.35 | $36.14 | $34.16 | 10,692,020 |
| 2017-04-24 | $34.07 | $36.35 | $34.07 | $35.34 | $33.40 | 10,580,720 |
| 2017-04-21 | $35.80 | $36.30 | $34.50 | $34.78 | $32.87 | 8,966,940 |
| 2017-04-20 | $35.00 | $36.73 | $34.50 | $35.59 | $33.64 | 15,762,450 |
| 2017-04-19 | $30.73 | $34.29 | $30.70 | $34.29 | $32.41 | 11,426,210 |
| 2017-04-18 | $33.22 | $34.47 | $30.55 | $31.17 | $29.46 | 10,072,250 |
| 2017-04-17 | $34.59 | $36.00 | $33.80 | $33.80 | $31.94 | 9,293,560 |
| 2017-04-14 | $39.40 | $39.49 | $37.50 | $37.55 | $35.49 | 8,503,280 |
| 2017-04-13 | $38.41 | $40.98 | $37.70 | $39.06 | $36.91 | 12,123,920 |
| 2017-04-12 | $42.57 | $44.49 | $39.58 | $39.58 | $37.41 | 15,321,520 |
| 2017-04-11 | $44.40 | $46.15 | $43.33 | $43.98 | $41.56 | 18,726,080 |
| 2017-04-10 | $42.00 | $46.75 | $40.50 | $45.21 | $42.73 | 22,056,570 |
| 2017-04-07 | $45.00 | $47.00 | $43.44 | $43.82 | $41.41 | 27,086,540 |
| 2017-04-06 | $39.95 | $45.18 | $39.70 | $45.18 | $42.70 | 23,186,390 |
| 2017-04-05 | $38.50 | $41.99 | $36.12 | $41.07 | $38.81 | 17,598,760 |
| 2017-04-04 | $40.13 | $40.13 | $40.13 | $40.13 | $37.93 | 0 |
| 2017-04-03 | $40.13 | $40.13 | $40.13 | $40.13 | $37.93 | 0 |
| 2017-03-31 | $42.50 | $44.50 | $40.01 | $40.13 | $37.93 | 23,625,970 |
| 2017-03-30 | $37.40 | $41.34 | $35.85 | $41.34 | $39.07 | 18,430,930 |
| 2017-03-29 | $39.95 | $40.55 | $37.30 | $37.58 | $35.52 | 13,678,780 |
| 2017-03-28 | $43.00 | $43.00 | $40.80 | $40.98 | $38.73 | 12,471,830 |
| 2017-03-27 | $42.73 | $44.55 | $40.54 | $43.85 | $41.44 | 18,300,340 |
| 2017-03-24 | $43.69 | $46.42 | $43.69 | $44.46 | $42.02 | 21,237,680 |
| 2017-03-23 | $45.68 | $46.43 | $42.70 | $43.61 | $41.22 | 23,765,900 |
| 2017-03-22 | $46.00 | $48.20 | $42.09 | $47.20 | $44.61 | 34,711,770 |
| 2017-03-21 | $40.93 | $43.82 | $40.65 | $43.82 | $41.41 | 23,364,080 |
| 2017-03-20 | $36.50 | $39.84 | $35.52 | $39.84 | $37.65 | 24,836,240 |
| 2017-03-17 | $34.51 | $37.34 | $34.51 | $36.22 | $34.23 | 20,821,480 |
| 2017-03-16 | $34.25 | $35.18 | $34.25 | $34.73 | $32.82 | 8,487,010 |
| 2017-03-15 | $35.48 | $35.60 | $34.31 | $34.40 | $32.51 | 9,870,170 |
| 2017-03-14 | $35.50 | $35.80 | $35.01 | $35.64 | $33.68 | 9,186,530 |
| 2017-03-13 | $35.85 | $36.10 | $34.50 | $35.45 | $33.50 | 10,523,330 |
| 2017-03-10 | $35.33 | $37.42 | $35.32 | $36.37 | $34.37 | 15,705,730 |
| 2017-03-09 | $36.80 | $36.80 | $35.71 | $35.76 | $33.80 | 10,490,200 |
| 2017-03-08 | $35.70 | $36.99 | $35.50 | $36.86 | $34.84 | 16,905,660 |
| 2017-03-07 | $36.24 | $36.58 | $35.16 | $35.87 | $33.90 | 14,747,360 |
| 2017-03-06 | $36.00 | $36.82 | $35.40 | $36.52 | $34.51 | 13,986,950 |
| 2017-03-03 | $37.61 | $37.99 | $36.11 | $36.19 | $34.20 | 24,042,040 |
| 2017-03-02 | $37.77 | $43.75 | $37.77 | $40.12 | $37.92 | 39,011,120 |
| 2017-03-01 | $44.29 | $44.41 | $41.97 | $41.97 | $39.67 | 9,131,000 |
| 2017-02-28 | $51.30 | $51.95 | $46.63 | $46.63 | $44.07 | 12,727,440 |
| 2017-02-27 | $52.80 | $57.20 | $49.73 | $51.81 | $48.96 | 8,973,530 |
| 2017-02-24 | $51.86 | $53.78 | $50.57 | $52.91 | $50.00 | 7,537,140 |
| 2017-02-23 | $51.18 | $53.88 | $49.18 | $51.84 | $48.99 | 11,926,150 |
| 2017-02-22 | $47.01 | $51.68 | $43.26 | $50.84 | $48.05 | 15,016,650 |
| 2017-02-21 | $44.89 | $47.50 | $43.80 | $46.98 | $44.40 | 11,194,140 |
| 2017-02-20 | $40.50 | $43.91 | $40.20 | $43.40 | $41.02 | 8,689,990 |
| 2017-02-17 | $38.90 | $41.66 | $38.90 | $40.15 | $37.95 | 6,985,220 |
| 2017-02-16 | $36.98 | $38.78 | $36.58 | $38.69 | $36.57 | 4,966,020 |
| 2017-02-15 | $34.70 | $37.00 | $34.50 | $36.93 | $34.90 | 6,195,260 |
| 2017-02-14 | $33.78 | $36.00 | $33.76 | $35.43 | $33.48 | 5,505,640 |
| 2017-02-13 | $31.50 | $33.99 | $31.50 | $33.81 | $31.95 | 5,898,990 |
| 2017-02-10 | $31.21 | $31.90 | $31.02 | $31.86 | $30.11 | 5,025,930 |
| 2017-02-09 | $30.98 | $31.50 | $30.60 | $31.32 | $29.60 | 5,660,600 |
| 2017-02-08 | $30.60 | $31.46 | $29.02 | $30.95 | $29.25 | 5,771,930 |
| 2017-02-07 | $31.20 | $32.35 | $30.74 | $31.00 | $29.30 | 5,136,250 |
| 2017-02-06 | $30.20 | $32.00 | $29.10 | $31.67 | $29.93 | 9,198,640 |
| 2017-02-03 | $31.00 | $32.28 | $27.90 | $30.86 | $29.17 | 10,906,510 |
| 2017-02-02 | $30.99 | $30.99 | $30.99 | $30.99 | $29.29 | 0 |
| 2017-02-01 | $30.99 | $30.99 | $30.99 | $30.99 | $29.29 | 0 |
| 2017-01-31 | $30.99 | $30.99 | $30.99 | $30.99 | $29.29 | 0 |
| 2017-01-30 | $30.99 | $30.99 | $30.99 | $30.99 | $29.29 | 0 |
| 2017-01-27 | $30.99 | $30.99 | $30.99 | $30.99 | $29.29 | 0 |
| 2017-01-26 | $28.20 | $31.24 | $27.50 | $30.99 | $29.29 | 10,603,820 |
| 2017-01-25 | $27.01 | $28.99 | $26.83 | $28.48 | $26.92 | 10,940,880 |
| 2017-01-24 | $26.50 | $27.48 | $25.55 | $27.28 | $25.78 | 12,538,490 |
| 2017-01-23 | $25.75 | $27.98 | $25.72 | $26.52 | $25.06 | 13,619,120 |
| 2017-01-20 | $23.24 | $25.80 | $23.18 | $25.68 | $24.27 | 13,727,860 |
| 2017-01-19 | $21.80 | $23.64 | $21.70 | $23.57 | $22.28 | 14,428,010 |
| 2017-01-18 | $20.20 | $22.60 | $20.10 | $22.23 | $21.01 | 13,120,940 |
| 2017-01-17 | $19.90 | $20.95 | $19.13 | $20.64 | $19.51 | 8,081,680 |
| 2017-01-16 | $20.59 | $21.17 | $19.00 | $19.95 | $18.85 | 7,853,060 |
| 2017-01-13 | $21.66 | $21.75 | $20.20 | $20.99 | $19.84 | 8,541,370 |
| 2017-01-12 | $22.52 | $23.19 | $21.87 | $22.08 | $20.87 | 9,121,290 |
| 2017-01-11 | $22.89 | $24.60 | $22.36 | $23.31 | $22.03 | 11,980,120 |
| 2017-01-10 | $22.87 | $23.36 | $22.71 | $22.87 | $21.61 | 4,982,250 |
| 2017-01-09 | $22.60 | $23.28 | $22.51 | $22.87 | $21.61 | 5,177,970 |
| 2017-01-06 | $24.65 | $24.65 | $23.06 | $23.10 | $21.83 | 11,000,190 |
| 2017-01-05 | $25.18 | $25.69 | $24.56 | $24.68 | $23.32 | 12,097,820 |
| 2017-01-04 | $25.61 | $25.99 | $25.07 | $25.43 | $24.03 | 14,751,030 |
| 2017-01-03 | $24.88 | $26.60 | $24.70 | $25.83 | $24.41 | 17,371,580 |
| 2017-01-02 | $24.49 | $24.49 | $24.49 | $24.49 | $23.15 | 0 |
| 2016-12-30 | $24.50 | $25.46 | $24.28 | $24.49 | $23.15 | 12,757,110 |
| 2016-12-29 | $24.70 | $25.75 | $24.24 | $24.40 | $23.06 | 20,117,190 |
| 2016-12-28 | $27.10 | $27.33 | $26.21 | $26.21 | $24.77 | 19,349,680 |
| 2016-12-27 | $26.88 | $29.12 | $26.80 | $29.12 | $27.52 | 34,496,250 |
| 2016-12-26 | $28.11 | $28.11 | $25.56 | $26.47 | $25.02 | 31,384,450 |
| 2016-12-23 | $25.55 | $25.55 | $25.55 | $25.55 | $24.15 | 144,690 |
| 2016-12-22 | $23.23 | $23.23 | $23.23 | $23.23 | $21.95 | 91,330 |
| 2016-12-21 | $21.12 | $21.12 | $21.12 | $21.12 | $19.96 | 44,800 |
| 2016-12-20 | $19.20 | $19.20 | $19.20 | $19.20 | $18.15 | 90,420 |
| 2016-12-19 | $17.45 | $17.45 | $17.45 | $17.45 | $16.49 | 47,400 |
| 2016-12-16 | $15.86 | $15.86 | $15.86 | $15.86 | $14.99 | 27,210 |
| 2016-12-15 | $14.42 | $14.42 | $14.42 | $14.42 | $13.63 | 20,300 |
| 2016-12-14 | $13.11 | $13.11 | $13.11 | $13.11 | $12.39 | 13,500 |
| 2016-12-13 | $11.92 | $11.92 | $11.92 | $11.92 | $11.27 | 6,310 |
| 2016-12-12 | $10.84 | $10.84 | $10.84 | $10.84 | $10.24 | 12,250 |
| 2016-12-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.31 | 18,300 |
Jiangsu Rutong PetroMachinery Company Ltd (603036) News Headlines
Recent Jiangsu Rutong PetroMachinery Company Ltd (603036) News
Similar Companies to Jiangsu Rutong PetroMachinery Company Ltd (603036) 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 | -- | -- | -- |