Hubei Zhenhua Chemical Company Ltd (603067) Exchange: SHG
Data as of July 9, 2025
$14.88 ($-0.09) -0.60%
Hubei Zhenhua Chemical Company Ltd - Daily Information
Click for more stock information on Hubei Zhenhua Chemical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $14.93 |
| Previous Close | $14.88 |
| High | $14.97 |
| Low | $14.46 |
| Adjusted Open | $14.93 |
| Previous Adjusted Close | $14.88 |
| Adjusted High | $14.97 |
| Adjusted Low | $14.46 |
About Hubei Zhenhua Chemical Company Ltd (603067)
Invest in Hubei Zhenhua Chemical Company Ltd (603067)
Historical Stock Data for Hubei Zhenhua Chemical Company Ltd (603067)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $14.93 | $14.97 | $14.46 | $14.88 | $14.88 | 16,656,660 |
| 2025-07-07 | $15.42 | $15.50 | $14.85 | $14.97 | $14.97 | 14,229,800 |
| 2025-07-04 | $15.85 | $15.95 | $15.42 | $15.52 | $15.52 | 11,476,530 |
| 2025-07-03 | $15.69 | $16.05 | $15.55 | $15.85 | $15.85 | 11,745,660 |
| 2025-07-02 | $16.33 | $16.36 | $15.62 | $15.67 | $15.67 | 19,552,540 |
| 2025-06-30 | $15.03 | $15.30 | $14.90 | $15.24 | $15.24 | 8,069,820 |
| 2025-06-27 | $15.08 | $15.29 | $14.91 | $14.99 | $14.99 | 7,290,980 |
| 2025-06-26 | $14.93 | $15.32 | $14.88 | $14.94 | $14.94 | 9,407,280 |
| 2025-06-25 | $14.75 | $15.10 | $14.63 | $15.00 | $15.00 | 13,167,330 |
| 2025-06-24 | $14.40 | $14.95 | $14.22 | $14.86 | $14.86 | 12,229,980 |
| 2025-06-23 | $20.02 | $20.64 | $19.80 | $20.18 | $20.18 | 9,395,980 |
| 2025-06-20 | $20.58 | $20.77 | $20.17 | $20.18 | $20.18 | 7,551,700 |
| 2025-06-19 | $20.85 | $21.05 | $20.41 | $20.52 | $20.52 | 5,493,740 |
| 2025-06-18 | $21.09 | $21.13 | $20.58 | $20.84 | $20.84 | 6,008,260 |
| 2025-06-17 | $21.39 | $21.55 | $20.80 | $21.09 | $21.09 | 5,629,020 |
| 2025-06-13 | $21.80 | $21.90 | $21.13 | $21.16 | $21.16 | 5,479,910 |
| 2025-06-12 | $21.05 | $21.94 | $20.88 | $21.73 | $21.73 | 11,738,260 |
| 2025-06-11 | $21.36 | $21.47 | $21.00 | $21.12 | $21.12 | 8,594,120 |
| 2025-06-10 | $22.07 | $22.16 | $21.08 | $21.32 | $21.32 | 12,957,750 |
| 2025-06-09 | $21.16 | $22.14 | $21.16 | $21.95 | $21.95 | 20,147,710 |
| 2025-06-06 | $22.73 | $24.46 | $21.28 | $21.28 | $21.28 | 29,085,780 |
| 2025-06-05 | $22.61 | $23.20 | $22.36 | $22.83 | $22.83 | 7,051,250 |
| 2025-06-04 | $22.29 | $22.75 | $22.23 | $22.47 | $22.47 | 5,776,440 |
| 2025-06-03 | $21.71 | $22.48 | $21.39 | $22.27 | $22.27 | 8,444,980 |
| 2025-05-30 | $21.90 | $22.05 | $21.68 | $21.83 | $21.83 | 3,717,510 |
| 2025-05-29 | $21.77 | $22.10 | $21.71 | $21.90 | $21.90 | 6,189,640 |
| 2025-05-28 | $21.83 | $22.05 | $21.60 | $21.98 | $21.98 | 6,169,950 |
| 2025-05-27 | $22.78 | $22.88 | $21.76 | $21.83 | $21.83 | 10,390,360 |
| 2025-05-26 | $22.50 | $22.98 | $22.09 | $22.80 | $22.80 | 9,617,960 |
| 2025-05-23 | $22.73 | $23.54 | $22.41 | $22.45 | $22.45 | 16,909,550 |
| 2025-05-22 | $21.90 | $22.98 | $21.90 | $22.74 | $22.74 | 15,733,720 |
| 2025-05-21 | $21.62 | $22.43 | $21.56 | $22.01 | $22.01 | 14,444,100 |
| 2025-05-20 | $22.50 | $22.75 | $21.76 | $21.83 | $21.83 | 15,264,170 |
| 2025-05-19 | $21.60 | $22.27 | $20.64 | $22.15 | $22.15 | 20,954,410 |
| 2025-05-16 | $21.56 | $21.64 | $21.00 | $21.41 | $21.41 | 13,452,370 |
| 2025-05-15 | $21.51 | $21.68 | $21.15 | $21.37 | $21.37 | 9,517,690 |
| 2025-05-14 | $21.71 | $21.73 | $21.18 | $21.40 | $21.40 | 15,260,230 |
| 2025-05-13 | $22.20 | $22.47 | $21.58 | $21.72 | $21.72 | 19,189,040 |
| 2025-05-12 | $22.43 | $22.95 | $21.99 | $22.20 | $22.20 | 15,766,060 |
| 2025-05-09 | $22.55 | $22.95 | $22.15 | $22.43 | $22.43 | 13,008,390 |
| 2025-05-08 | $23.00 | $23.15 | $21.98 | $22.45 | $22.45 | 21,748,700 |
| 2025-05-07 | $22.40 | $23.48 | $22.05 | $23.44 | $23.44 | 24,851,030 |
| 2025-05-06 | $21.99 | $22.52 | $21.32 | $22.26 | $22.26 | 19,078,460 |
| 2025-04-30 | $22.19 | $22.32 | $21.59 | $22.29 | $22.29 | 18,109,260 |
| 2025-04-29 | $22.70 | $23.01 | $21.95 | $22.40 | $22.40 | 18,538,620 |
| 2025-04-28 | $21.50 | $23.12 | $21.35 | $23.02 | $23.02 | 27,198,640 |
| 2025-04-25 | $21.20 | $22.71 | $20.88 | $22.61 | $22.61 | 33,847,270 |
| 2025-04-24 | $20.40 | $21.24 | $20.40 | $21.07 | $21.07 | 23,836,390 |
| 2025-04-23 | $20.50 | $21.23 | $20.00 | $21.10 | $21.10 | 39,690,040 |
| 2025-04-22 | $17.65 | $19.39 | $17.65 | $19.39 | $19.39 | 23,938,790 |
| 2025-04-21 | $16.81 | $17.85 | $16.77 | $17.63 | $17.63 | 9,724,980 |
| 2025-04-18 | $16.92 | $17.59 | $16.84 | $16.93 | $16.93 | 13,183,940 |
| 2025-04-17 | $16.13 | $16.48 | $16.04 | $16.40 | $16.40 | 4,423,800 |
| 2025-04-16 | $16.65 | $16.65 | $15.96 | $16.12 | $16.12 | 4,783,330 |
| 2025-04-15 | $16.80 | $16.98 | $16.45 | $16.60 | $16.60 | 6,407,970 |
| 2025-04-14 | $16.47 | $17.25 | $16.47 | $16.93 | $16.93 | 8,821,300 |
| 2025-04-11 | $16.15 | $16.62 | $16.10 | $16.42 | $16.42 | 5,804,580 |
| 2025-04-10 | $15.94 | $16.97 | $15.94 | $16.27 | $16.27 | 12,625,480 |
| 2025-04-09 | $15.02 | $15.82 | $14.52 | $15.66 | $15.66 | 10,008,450 |
| 2025-04-08 | $15.68 | $16.22 | $15.06 | $15.64 | $15.64 | 14,827,350 |
| 2025-04-07 | $16.19 | $16.47 | $15.47 | $15.60 | $15.60 | 18,035,390 |
| 2025-04-03 | $17.68 | $17.68 | $16.99 | $17.19 | $17.19 | 10,443,420 |
| 2025-04-02 | $18.00 | $18.10 | $17.63 | $17.77 | $17.77 | 5,994,860 |
| 2025-04-01 | $17.58 | $18.38 | $17.58 | $18.00 | $18.00 | 9,405,270 |
| 2025-03-31 | $17.30 | $17.76 | $17.00 | $17.53 | $17.53 | 9,105,770 |
| 2025-03-28 | $17.79 | $17.97 | $16.91 | $17.40 | $17.40 | 18,692,020 |
| 2025-03-27 | $18.06 | $18.65 | $17.85 | $17.85 | $17.85 | 10,279,310 |
| 2025-03-26 | $18.67 | $18.84 | $18.11 | $18.17 | $18.17 | 11,120,770 |
| 2025-03-25 | $18.52 | $19.08 | $18.09 | $18.95 | $18.95 | 12,906,890 |
| 2025-03-24 | $18.72 | $18.74 | $17.83 | $18.52 | $18.52 | 12,307,040 |
| 2025-03-21 | $18.88 | $19.28 | $18.14 | $18.72 | $18.72 | 10,777,390 |
| 2025-03-20 | $18.90 | $19.17 | $18.51 | $18.95 | $18.95 | 12,357,830 |
| 2025-03-19 | $17.86 | $19.07 | $17.49 | $19.07 | $19.07 | 18,922,330 |
| 2025-03-18 | $17.61 | $18.03 | $17.60 | $17.86 | $17.86 | 12,490,420 |
| 2025-03-17 | $18.08 | $18.13 | $17.50 | $17.71 | $17.71 | 14,387,830 |
| 2025-03-14 | $18.75 | $19.20 | $18.00 | $18.09 | $18.09 | 18,417,010 |
| 2025-03-13 | $18.49 | $18.78 | $17.90 | $18.50 | $18.50 | 22,344,580 |
| 2025-03-12 | $18.81 | $18.88 | $17.80 | $18.04 | $18.04 | 19,251,550 |
| 2025-03-11 | $17.20 | $18.56 | $17.11 | $18.34 | $18.34 | 23,057,390 |
| 2025-03-10 | $16.54 | $17.65 | $16.41 | $17.45 | $17.45 | 22,187,210 |
| 2025-03-07 | $16.98 | $17.13 | $16.42 | $16.53 | $16.53 | 18,635,530 |
| 2025-03-06 | $17.00 | $17.48 | $16.66 | $16.99 | $16.99 | 22,892,980 |
| 2025-03-05 | $17.26 | $17.40 | $16.62 | $17.04 | $17.04 | 15,195,820 |
| 2025-03-04 | $16.82 | $17.61 | $16.35 | $17.21 | $17.21 | 23,295,620 |
| 2025-03-03 | $16.60 | $17.34 | $16.18 | $16.98 | $16.98 | 29,580,010 |
| 2025-02-28 | $16.48 | $17.10 | $16.06 | $16.33 | $16.33 | 28,897,550 |
| 2025-02-27 | $17.13 | $17.15 | $16.23 | $16.61 | $16.61 | 23,739,220 |
| 2025-02-26 | $15.66 | $16.82 | $15.42 | $16.82 | $16.82 | 23,913,300 |
| 2025-02-25 | $15.19 | $15.55 | $15.01 | $15.29 | $15.29 | 17,142,720 |
| 2025-02-24 | $15.80 | $16.60 | $15.41 | $15.53 | $15.53 | 26,357,950 |
| 2025-02-20 | $15.10 | $16.07 | $14.99 | $15.90 | $15.90 | 27,454,800 |
| 2025-02-19 | $14.75 | $15.38 | $14.66 | $15.23 | $15.23 | 17,437,550 |
| 2025-02-18 | $15.00 | $15.19 | $14.62 | $14.68 | $14.68 | 16,212,190 |
| 2025-02-17 | $14.58 | $15.18 | $14.50 | $14.95 | $14.95 | 20,104,330 |
| 2025-02-14 | $14.75 | $14.80 | $14.35 | $14.59 | $14.59 | 17,940,550 |
| 2025-02-13 | $15.23 | $15.38 | $14.70 | $14.76 | $14.76 | 30,127,220 |
| 2025-02-12 | $14.30 | $15.30 | $14.19 | $15.13 | $15.13 | 53,715,990 |
| 2025-02-11 | $13.00 | $14.11 | $12.90 | $14.11 | $14.11 | 26,846,360 |
| 2025-02-10 | $12.62 | $12.98 | $12.56 | $12.83 | $12.83 | 9,071,930 |
| 2025-02-07 | $12.55 | $12.70 | $12.40 | $12.55 | $12.55 | 8,388,850 |
| 2025-02-06 | $12.60 | $12.61 | $12.44 | $12.58 | $12.58 | 4,755,710 |
| 2025-02-05 | $12.79 | $12.84 | $12.50 | $12.58 | $12.58 | 5,221,600 |
| 2025-01-27 | $12.67 | $12.88 | $12.67 | $12.79 | $12.79 | 3,574,320 |
| 2025-01-24 | $12.61 | $12.75 | $12.60 | $12.67 | $12.67 | 3,606,250 |
| 2025-01-23 | $12.67 | $12.92 | $12.62 | $12.65 | $12.65 | 5,629,330 |
| 2025-01-22 | $12.58 | $12.95 | $12.43 | $12.68 | $12.68 | 6,876,090 |
| 2025-01-21 | $12.16 | $12.63 | $11.96 | $12.57 | $12.57 | 7,828,340 |
| 2025-01-20 | $12.19 | $12.30 | $12.08 | $12.15 | $12.15 | 3,948,300 |
| 2025-01-17 | $11.91 | $12.19 | $11.90 | $12.11 | $12.11 | 3,720,300 |
| 2025-01-16 | $11.82 | $12.17 | $11.82 | $12.04 | $12.04 | 4,916,960 |
| 2025-01-15 | $11.95 | $12.01 | $11.80 | $11.81 | $11.81 | 3,884,200 |
| 2025-01-14 | $11.58 | $12.05 | $11.51 | $12.01 | $12.01 | 5,509,550 |
| 2025-01-13 | $11.50 | $11.68 | $11.35 | $11.60 | $11.60 | 7,271,580 |
| 2025-01-09 | $12.25 | $12.35 | $12.13 | $12.15 | $12.15 | 5,361,670 |
| 2025-01-08 | $12.08 | $12.37 | $11.84 | $12.32 | $12.32 | 8,161,780 |
| 2025-01-07 | $11.87 | $12.08 | $11.84 | $12.07 | $12.07 | 4,745,290 |
| 2025-01-06 | $11.85 | $12.15 | $11.60 | $11.87 | $11.87 | 5,940,200 |
| 2025-01-03 | $12.25 | $12.35 | $11.85 | $11.85 | $11.85 | 7,849,790 |
| 2025-01-02 | $12.63 | $12.70 | $12.13 | $12.25 | $12.25 | 6,792,720 |
| 2024-12-31 | $12.79 | $12.84 | $12.50 | $12.63 | $12.63 | 6,024,510 |
| 2024-12-30 | $12.91 | $12.98 | $12.73 | $12.80 | $12.80 | 6,132,180 |
| 2024-12-27 | $12.99 | $13.11 | $12.91 | $13.01 | $13.01 | 4,428,440 |
| 2024-12-26 | $12.95 | $13.12 | $12.90 | $12.96 | $12.96 | 4,540,600 |
| 2024-12-25 | $13.10 | $13.10 | $12.70 | $13.05 | $13.05 | 7,049,850 |
| 2024-12-24 | $12.91 | $13.24 | $12.84 | $13.13 | $13.13 | 7,169,880 |
| 2024-12-23 | $13.05 | $13.24 | $12.81 | $12.83 | $12.83 | 6,620,450 |
| 2024-12-20 | $12.89 | $13.17 | $12.85 | $13.13 | $13.13 | 6,258,040 |
| 2024-12-19 | $12.90 | $13.00 | $12.71 | $13.00 | $13.00 | 7,013,670 |
| 2024-12-18 | $13.13 | $13.20 | $12.91 | $12.99 | $12.99 | 6,607,940 |
| 2024-12-17 | $13.47 | $13.59 | $13.10 | $13.13 | $13.13 | 7,350,820 |
| 2024-12-16 | $13.54 | $13.65 | $13.38 | $13.47 | $13.47 | 6,553,700 |
| 2024-12-13 | $14.06 | $14.12 | $13.54 | $13.56 | $13.56 | 12,440,910 |
| 2024-12-12 | $13.90 | $14.41 | $13.85 | $14.16 | $14.16 | 13,802,810 |
| 2024-12-11 | $13.85 | $14.10 | $13.57 | $13.86 | $13.86 | 13,546,760 |
| 2024-12-10 | $13.43 | $14.16 | $13.35 | $13.85 | $13.85 | 24,526,000 |
| 2024-12-09 | $13.22 | $13.31 | $12.98 | $13.13 | $13.13 | 8,271,500 |
| 2024-12-06 | $12.86 | $13.33 | $12.66 | $13.26 | $13.26 | 11,261,210 |
| 2024-12-05 | $12.74 | $12.95 | $12.62 | $12.86 | $12.86 | 6,531,630 |
| 2024-12-04 | $13.09 | $13.18 | $12.73 | $12.80 | $12.80 | 9,311,950 |
| 2024-12-03 | $13.17 | $13.30 | $13.06 | $13.18 | $13.18 | 6,117,010 |
| 2024-12-02 | $13.20 | $13.31 | $13.06 | $13.17 | $13.17 | 8,168,090 |
| 2024-11-29 | $12.65 | $13.24 | $12.65 | $13.20 | $13.20 | 9,957,840 |
| 2024-11-28 | $12.77 | $12.93 | $12.70 | $12.81 | $12.81 | 5,778,200 |
| 2024-11-27 | $12.63 | $12.87 | $12.40 | $12.86 | $12.86 | 9,050,250 |
| 2024-11-26 | $12.60 | $12.97 | $12.55 | $12.73 | $12.73 | 11,200,340 |
| 2024-11-25 | $12.95 | $13.01 | $12.37 | $12.64 | $12.64 | 19,184,100 |
| 2024-11-22 | $13.77 | $13.79 | $12.96 | $13.00 | $13.00 | 13,498,700 |
| 2024-11-21 | $13.46 | $13.85 | $13.46 | $13.75 | $13.75 | 16,134,780 |
| 2024-11-20 | $13.20 | $13.63 | $13.17 | $13.46 | $13.46 | 10,480,070 |
| 2024-11-19 | $12.95 | $13.26 | $12.89 | $13.25 | $13.25 | 7,429,460 |
| 2024-11-18 | $13.13 | $13.41 | $12.84 | $12.94 | $12.94 | 12,179,220 |
| 2024-11-15 | $13.58 | $13.63 | $13.06 | $13.08 | $13.08 | 11,186,290 |
| 2024-11-14 | $13.78 | $14.25 | $13.52 | $13.58 | $13.58 | 15,003,690 |
| 2024-11-13 | $13.43 | $13.88 | $13.31 | $13.85 | $13.85 | 12,700,300 |
| 2024-11-12 | $13.35 | $14.13 | $13.35 | $13.60 | $13.60 | 23,013,190 |
| 2024-11-11 | $13.00 | $13.33 | $12.96 | $13.31 | $13.31 | 13,185,710 |
| 2024-11-08 | $13.22 | $13.30 | $12.93 | $13.12 | $13.12 | 13,090,350 |
| 2024-11-07 | $13.12 | $13.26 | $12.90 | $13.15 | $13.15 | 15,732,480 |
| 2024-11-06 | $12.84 | $13.17 | $12.71 | $12.87 | $12.87 | 18,927,840 |
| 2024-11-05 | $12.61 | $13.08 | $12.59 | $12.89 | $12.89 | 16,968,240 |
| 2024-11-04 | $12.53 | $12.73 | $12.43 | $12.72 | $12.72 | 11,606,210 |
| 2024-11-01 | $12.91 | $13.08 | $12.59 | $12.61 | $12.61 | 12,163,890 |
| 2024-10-31 | $12.44 | $13.04 | $12.24 | $12.98 | $12.98 | 16,353,010 |
| 2024-10-30 | $12.20 | $12.63 | $12.12 | $12.47 | $12.47 | 15,235,860 |
| 2024-10-29 | $12.44 | $12.63 | $12.33 | $12.35 | $12.35 | 8,850,760 |
| 2024-10-28 | $12.31 | $12.52 | $12.25 | $12.44 | $12.44 | 9,608,370 |
| 2024-10-25 | $12.11 | $12.33 | $12.04 | $12.32 | $12.32 | 9,870,050 |
| 2024-10-24 | $12.08 | $12.26 | $12.03 | $12.17 | $12.17 | 7,459,750 |
| 2024-10-23 | $11.99 | $12.19 | $11.89 | $12.13 | $12.13 | 9,842,780 |
| 2024-10-22 | $11.87 | $12.04 | $11.70 | $12.04 | $12.04 | 10,817,870 |
| 2024-10-21 | $11.54 | $11.93 | $11.41 | $11.85 | $11.85 | 15,152,120 |
| 2024-10-18 | $11.29 | $11.65 | $11.25 | $11.48 | $11.48 | 9,066,460 |
| 2024-10-17 | $11.39 | $11.60 | $11.28 | $11.29 | $11.29 | 7,334,970 |
| 2024-10-16 | $11.28 | $11.45 | $11.20 | $11.31 | $11.31 | 6,551,460 |
| 2024-10-15 | $11.61 | $11.72 | $11.42 | $11.43 | $11.43 | 7,619,140 |
| 2024-10-14 | $11.60 | $11.77 | $11.38 | $11.73 | $11.73 | 9,457,010 |
| 2024-10-11 | $12.00 | $12.03 | $11.27 | $11.46 | $11.46 | 18,515,790 |
| 2024-10-10 | $12.31 | $12.63 | $11.95 | $11.97 | $11.97 | 17,944,990 |
| 2024-10-09 | $12.50 | $12.77 | $12.01 | $12.21 | $12.21 | 19,210,440 |
| 2024-10-08 | $13.75 | $13.75 | $12.21 | $13.00 | $13.00 | 27,494,140 |
| 2024-09-30 | $12.01 | $12.66 | $11.84 | $12.50 | $12.50 | 19,829,150 |
| 2024-09-27 | $11.10 | $11.62 | $11.06 | $11.56 | $11.56 | 6,293,320 |
| 2024-09-26 | $10.65 | $10.99 | $10.65 | $10.98 | $10.98 | 7,022,950 |
| 2024-09-25 | $10.60 | $10.96 | $10.59 | $10.76 | $10.76 | 9,335,300 |
| 2024-09-24 | $10.09 | $10.51 | $10.09 | $10.50 | $10.50 | 8,165,970 |
| 2024-09-23 | $10.20 | $10.20 | $9.98 | $10.01 | $10.01 | 4,029,140 |
| 2024-09-20 | $10.28 | $10.29 | $10.02 | $10.08 | $10.08 | 5,062,080 |
| 2024-09-19 | $10.20 | $10.40 | $10.11 | $10.24 | $10.24 | 4,870,830 |
| 2024-09-18 | $10.12 | $10.23 | $10.04 | $10.16 | $10.16 | 4,234,200 |
| 2024-09-13 | $10.23 | $10.23 | $10.06 | $10.08 | $10.08 | 4,025,660 |
| 2024-09-12 | $10.24 | $10.33 | $10.15 | $10.16 | $10.16 | 4,033,820 |
| 2024-09-11 | $10.26 | $10.38 | $10.14 | $10.19 | $10.19 | 4,620,410 |
| 2024-09-10 | $10.20 | $10.40 | $10.11 | $10.34 | $10.34 | 7,327,300 |
| 2024-09-09 | $10.31 | $10.39 | $10.08 | $10.10 | $10.10 | 7,765,040 |
| 2024-09-06 | $10.73 | $10.82 | $10.30 | $10.33 | $10.33 | 13,108,560 |
| 2024-09-05 | $11.18 | $11.22 | $10.64 | $10.72 | $10.72 | 11,236,640 |
| 2024-09-04 | $11.20 | $11.31 | $11.11 | $11.18 | $11.18 | 4,581,000 |
| 2024-09-03 | $11.15 | $11.32 | $11.03 | $11.29 | $11.29 | 8,458,000 |
| 2024-09-02 | $11.05 | $11.31 | $11.01 | $11.13 | $11.13 | 9,001,600 |
| 2024-08-30 | $11.26 | $11.32 | $10.88 | $11.10 | $11.10 | 14,817,580 |
| 2024-08-29 | $11.12 | $11.44 | $11.03 | $11.28 | $11.28 | 7,333,800 |
| 2024-08-28 | $11.13 | $11.29 | $11.03 | $11.12 | $11.12 | 6,549,200 |
| 2024-08-27 | $11.10 | $11.17 | $11.00 | $11.06 | $11.06 | 5,896,500 |
| 2024-08-26 | $11.43 | $11.46 | $11.00 | $11.17 | $11.17 | 9,624,760 |
| 2024-08-23 | $11.60 | $11.73 | $11.29 | $11.42 | $11.42 | 8,630,300 |
| 2024-08-22 | $11.97 | $12.04 | $11.54 | $11.60 | $11.60 | 11,907,620 |
| 2024-08-21 | $12.17 | $12.24 | $11.90 | $12.02 | $12.02 | 7,019,000 |
| 2024-08-20 | $12.54 | $12.54 | $12.15 | $12.18 | $12.18 | 6,837,430 |
| 2024-08-19 | $12.49 | $12.61 | $12.38 | $12.40 | $12.40 | 6,333,800 |
| 2024-08-16 | $12.57 | $12.65 | $12.38 | $12.60 | $12.60 | 6,886,680 |
| 2024-08-15 | $12.55 | $12.65 | $12.38 | $12.41 | $12.41 | 10,690,500 |
| 2024-08-14 | $12.84 | $13.00 | $12.54 | $12.56 | $12.56 | 21,299,580 |
| 2024-08-13 | $12.25 | $12.60 | $12.20 | $12.60 | $12.60 | 8,876,270 |
| 2024-08-12 | $12.20 | $12.47 | $12.11 | $12.28 | $12.28 | 8,244,700 |
| 2024-08-09 | $12.84 | $12.84 | $12.30 | $12.31 | $12.31 | 11,771,850 |
| 2024-08-08 | $12.45 | $13.04 | $12.44 | $12.86 | $12.86 | 16,789,940 |
| 2024-08-07 | $12.34 | $12.61 | $12.30 | $12.36 | $12.36 | 10,618,260 |
| 2024-08-06 | $11.99 | $12.62 | $11.95 | $12.37 | $12.37 | 14,858,300 |
| 2024-08-05 | $12.00 | $12.42 | $11.80 | $11.83 | $11.83 | 13,823,350 |
| 2024-08-02 | $11.87 | $12.45 | $11.87 | $12.00 | $12.00 | 12,193,810 |
| 2024-08-01 | $11.76 | $12.23 | $11.75 | $11.98 | $11.98 | 12,038,510 |
| 2024-07-31 | $11.26 | $11.75 | $11.11 | $11.75 | $11.75 | 9,704,660 |
| 2024-07-30 | $11.27 | $11.35 | $11.15 | $11.25 | $11.25 | 4,710,100 |
| 2024-07-29 | $11.46 | $11.50 | $11.19 | $11.25 | $11.25 | 6,692,250 |
| 2024-07-26 | $11.57 | $11.62 | $11.26 | $11.47 | $11.47 | 7,415,980 |
| 2024-07-25 | $11.75 | $11.77 | $11.16 | $11.48 | $11.48 | 13,532,650 |
| 2024-07-24 | $11.31 | $11.95 | $11.23 | $11.83 | $11.83 | 15,791,310 |
| 2024-07-23 | $11.60 | $11.71 | $11.30 | $11.41 | $11.41 | 7,601,000 |
| 2024-07-22 | $11.59 | $11.74 | $11.27 | $11.64 | $11.64 | 9,352,000 |
| 2024-07-19 | $11.09 | $11.52 | $11.05 | $11.45 | $11.45 | 8,384,110 |
| 2024-07-18 | $10.96 | $11.36 | $10.72 | $11.12 | $11.12 | 7,011,750 |
| 2024-07-17 | $11.25 | $11.28 | $10.77 | $10.96 | $10.96 | 9,747,550 |
| 2024-07-16 | $11.52 | $11.67 | $11.09 | $11.22 | $11.22 | 9,471,220 |
| 2024-07-15 | $11.58 | $11.65 | $11.31 | $11.55 | $11.55 | 6,770,360 |
| 2024-07-12 | $11.76 | $11.79 | $11.50 | $11.57 | $11.57 | 12,236,770 |
| 2024-07-11 | $11.70 | $12.21 | $11.67 | $12.08 | $12.08 | 17,055,290 |
| 2024-07-10 | $11.85 | $11.88 | $11.60 | $11.62 | $11.62 | 9,492,960 |
| 2024-07-09 | $11.14 | $11.86 | $11.06 | $11.85 | $11.85 | 14,654,110 |
| 2024-07-08 | $11.44 | $11.66 | $11.16 | $11.33 | $11.33 | 12,397,530 |
| 2024-07-05 | $11.27 | $11.38 | $11.05 | $11.31 | $11.31 | 8,354,520 |
| 2024-07-04 | $11.29 | $11.49 | $11.18 | $11.26 | $11.26 | 5,485,200 |
| 2024-07-03 | $11.75 | $11.80 | $11.10 | $11.35 | $11.35 | 13,766,800 |
| 2024-07-02 | $11.85 | $11.96 | $11.40 | $11.69 | $11.69 | 11,881,480 |
| 2024-07-01 | $11.66 | $12.05 | $11.60 | $11.91 | $11.91 | 9,161,150 |
| 2024-06-28 | $11.32 | $11.82 | $11.30 | $11.66 | $11.66 | 13,201,850 |
| 2024-06-27 | $11.54 | $11.61 | $11.32 | $11.38 | $11.38 | 8,822,190 |
| 2024-06-26 | $11.20 | $11.59 | $11.05 | $11.55 | $11.55 | 13,648,210 |
| 2024-06-25 | $10.64 | $11.65 | $10.64 | $11.41 | $11.41 | 19,276,260 |
| 2024-06-24 | $11.10 | $11.11 | $10.51 | $10.64 | $10.64 | 11,823,530 |
| 2024-06-21 | $11.42 | $11.45 | $11.14 | $11.19 | $11.19 | 6,512,400 |
| 2024-06-20 | $11.55 | $11.73 | $11.31 | $11.36 | $11.36 | 8,335,500 |
| 2024-06-19 | $11.67 | $11.70 | $11.22 | $11.48 | $11.48 | 10,787,600 |
| 2024-06-18 | $11.30 | $11.85 | $11.30 | $11.59 | $11.59 | 20,421,560 |
| 2024-06-17 | $10.65 | $11.29 | $10.60 | $11.12 | $11.12 | 17,060,680 |
| 2024-06-14 | $10.50 | $10.71 | $10.27 | $10.65 | $10.65 | 10,504,100 |
| 2024-06-13 | $10.60 | $10.87 | $10.44 | $10.56 | $10.56 | 12,387,760 |
| 2024-06-12 | $10.46 | $10.58 | $10.39 | $10.48 | $10.48 | 6,920,500 |
| 2024-06-11 | $10.53 | $10.55 | $10.33 | $10.45 | $10.45 | 6,332,960 |
| 2024-06-07 | $10.51 | $10.73 | $10.48 | $10.61 | $10.61 | 10,865,000 |
| 2024-06-06 | $10.66 | $10.80 | $10.23 | $10.36 | $10.36 | 11,079,110 |
| 2024-06-05 | $11.03 | $11.08 | $10.72 | $10.73 | $10.73 | 12,446,170 |
| 2024-06-04 | $11.20 | $11.21 | $10.85 | $11.13 | $11.13 | 10,755,340 |
| 2024-06-03 | $10.98 | $11.58 | $10.78 | $11.28 | $11.28 | 24,436,960 |
| 2024-05-31 | $11.32 | $11.32 | $10.89 | $10.98 | $10.98 | 12,505,570 |
| 2024-05-30 | $11.37 | $11.55 | $11.19 | $11.22 | $11.22 | 10,925,330 |
| 2024-05-29 | $11.70 | $11.74 | $11.27 | $11.39 | $11.39 | 11,612,600 |
| 2024-05-28 | $11.61 | $11.91 | $11.50 | $11.60 | $11.60 | 9,499,310 |
| 2024-05-27 | $11.56 | $11.72 | $11.48 | $11.60 | $11.60 | 7,538,980 |
| 2024-05-24 | $11.81 | $11.89 | $11.48 | $11.57 | $11.57 | 11,348,930 |
| 2024-05-23 | $12.05 | $12.20 | $11.74 | $11.78 | $11.78 | 9,421,430 |
| 2024-05-22 | $12.74 | $12.74 | $12.06 | $12.16 | $12.16 | 10,939,240 |
| 2024-05-21 | $12.76 | $12.87 | $12.50 | $12.65 | $12.65 | 8,743,900 |
| 2024-05-20 | $12.18 | $12.80 | $12.11 | $12.78 | $12.78 | 13,659,320 |
| 2024-05-17 | $12.21 | $12.65 | $12.06 | $12.26 | $12.26 | 11,186,400 |
| 2024-05-16 | $12.21 | $12.45 | $12.16 | $12.32 | $12.32 | 9,839,500 |
| 2024-05-15 | $12.67 | $12.69 | $12.25 | $12.33 | $12.33 | 12,162,310 |
| 2024-05-14 | $12.29 | $12.91 | $12.21 | $12.67 | $12.67 | 21,998,660 |
| 2024-05-13 | $12.12 | $12.46 | $11.93 | $12.35 | $12.35 | 15,287,460 |
| 2024-05-10 | $12.73 | $12.80 | $12.19 | $12.28 | $12.28 | 24,429,740 |
| 2024-05-09 | $12.61 | $13.40 | $12.50 | $12.88 | $12.88 | 26,180,120 |
| 2024-05-08 | $12.30 | $13.20 | $12.29 | $12.70 | $12.70 | 39,243,670 |
| 2024-05-07 | $12.20 | $13.20 | $12.08 | $12.55 | $12.55 | 49,129,960 |
| 2024-05-06 | $11.65 | $12.33 | $11.30 | $12.27 | $12.27 | 41,847,700 |
| 2024-04-30 | $10.48 | $11.48 | $10.25 | $11.48 | $11.48 | 47,554,360 |
| 2024-04-29 | $10.41 | $10.52 | $10.21 | $10.44 | $10.44 | 15,106,350 |
| 2024-04-26 | $10.46 | $10.59 | $10.28 | $10.41 | $10.41 | 15,025,260 |
| 2024-04-25 | $10.63 | $10.94 | $10.56 | $10.64 | $10.64 | 12,760,420 |
| 2024-04-24 | $10.25 | $10.86 | $10.05 | $10.69 | $10.69 | 19,868,150 |
| 2024-04-23 | $10.57 | $10.85 | $10.26 | $10.35 | $10.35 | 19,345,170 |
| 2024-04-22 | $10.80 | $11.51 | $10.40 | $10.48 | $10.48 | 36,602,650 |
| 2024-04-19 | $10.11 | $10.98 | $10.05 | $10.80 | $10.80 | 31,920,690 |
| 2024-04-18 | $9.55 | $10.70 | $9.48 | $10.28 | $10.28 | 27,348,920 |
| 2024-04-17 | $9.32 | $9.83 | $9.32 | $9.74 | $9.74 | 16,911,590 |
| 2024-04-16 | $9.62 | $9.87 | $9.21 | $9.23 | $9.23 | 20,284,800 |
| 2024-04-15 | $9.98 | $10.15 | $9.45 | $9.71 | $9.71 | 31,098,870 |
| 2024-04-12 | $9.35 | $10.13 | $9.13 | $10.13 | $10.13 | 27,275,150 |
| 2024-04-11 | $9.15 | $9.29 | $9.04 | $9.21 | $9.21 | 6,650,390 |
| 2024-04-10 | $9.63 | $9.63 | $9.18 | $9.24 | $9.24 | 12,365,420 |
| 2024-04-09 | $9.32 | $9.74 | $9.27 | $9.71 | $9.71 | 11,985,260 |
| 2024-04-08 | $9.33 | $9.61 | $9.27 | $9.30 | $9.30 | 9,737,320 |
| 2024-04-03 | $9.46 | $9.48 | $9.16 | $9.32 | $9.32 | 10,069,670 |
| 2024-04-02 | $9.03 | $9.51 | $9.03 | $9.46 | $9.46 | 15,265,020 |
| 2024-04-01 | $8.70 | $9.07 | $8.70 | $9.00 | $9.00 | 4,942,530 |
| 2024-03-29 | $8.56 | $8.75 | $8.54 | $8.74 | $8.74 | 3,239,260 |
| 2024-03-28 | $8.43 | $8.65 | $8.43 | $8.56 | $8.56 | 3,606,530 |
| 2024-03-27 | $8.71 | $8.75 | $8.48 | $8.48 | $8.48 | 4,099,000 |
| 2024-03-26 | $8.66 | $8.71 | $8.50 | $8.66 | $8.66 | 4,139,140 |
| 2024-03-25 | $8.80 | $8.90 | $8.62 | $8.63 | $8.63 | 5,172,080 |
| 2024-03-22 | $8.97 | $9.04 | $8.80 | $8.82 | $8.82 | 3,968,710 |
| 2024-03-21 | $9.09 | $9.12 | $8.91 | $9.03 | $9.03 | 4,503,490 |
| 2024-03-20 | $9.03 | $9.08 | $8.98 | $9.06 | $9.06 | 4,164,790 |
| 2024-03-19 | $9.03 | $9.13 | $8.98 | $9.03 | $9.03 | 6,058,320 |
| 2024-03-18 | $9.04 | $9.11 | $8.89 | $9.03 | $9.03 | 6,324,970 |
| 2024-03-15 | $8.82 | $8.99 | $8.78 | $8.99 | $8.99 | 4,773,020 |
| 2024-03-14 | $8.92 | $9.03 | $8.72 | $8.85 | $8.85 | 5,205,400 |
| 2024-03-13 | $8.90 | $9.01 | $8.83 | $8.97 | $8.97 | 5,374,090 |
| 2024-03-12 | $8.88 | $8.94 | $8.75 | $8.88 | $8.88 | 5,056,220 |
| 2024-03-11 | $8.70 | $8.84 | $8.68 | $8.84 | $8.84 | 5,000,400 |
| 2024-03-08 | $8.63 | $8.73 | $8.52 | $8.66 | $8.66 | 3,167,100 |
| 2024-03-07 | $8.65 | $8.82 | $8.59 | $8.59 | $8.59 | 4,398,040 |
| 2024-03-06 | $8.58 | $8.78 | $8.43 | $8.63 | $8.63 | 7,160,150 |
| 2024-03-05 | $8.87 | $8.87 | $8.57 | $8.63 | $8.63 | 8,962,400 |
| 2024-03-04 | $8.91 | $9.08 | $8.86 | $8.91 | $8.91 | 4,591,200 |
| 2024-03-01 | $9.04 | $9.05 | $8.88 | $8.97 | $8.97 | 4,920,730 |
| 2024-02-29 | $8.60 | $9.01 | $8.55 | $9.01 | $9.01 | 6,624,290 |
| 2024-02-28 | $9.35 | $9.39 | $8.65 | $8.67 | $8.67 | 7,864,040 |
| 2024-02-27 | $8.88 | $9.16 | $8.72 | $9.15 | $9.15 | 6,001,510 |
| 2024-02-26 | $8.76 | $9.02 | $8.76 | $8.88 | $8.88 | 6,182,400 |
| 2024-02-23 | $8.73 | $8.79 | $8.60 | $8.75 | $8.75 | 4,934,900 |
| 2024-02-22 | $8.64 | $8.79 | $8.58 | $8.70 | $8.70 | 4,053,850 |
| 2024-02-21 | $8.51 | $8.80 | $8.41 | $8.65 | $8.65 | 6,583,680 |
| 2024-02-20 | $8.47 | $8.56 | $8.40 | $8.53 | $8.53 | 3,970,480 |
| 2024-02-19 | $8.51 | $8.63 | $8.45 | $8.55 | $8.55 | 6,914,390 |
| 2024-02-08 | $7.66 | $8.37 | $7.53 | $8.34 | $8.34 | 11,453,300 |
| 2024-02-07 | $7.45 | $7.73 | $7.26 | $7.61 | $7.61 | 8,633,430 |
| 2024-02-06 | $7.10 | $7.74 | $6.83 | $7.45 | $7.45 | 9,440,330 |
| 2024-02-05 | $8.07 | $8.07 | $7.31 | $7.31 | $7.31 | 11,709,550 |
| 2024-02-02 | $8.39 | $8.59 | $7.93 | $8.12 | $8.12 | 11,928,530 |
| 2024-02-01 | $8.28 | $8.50 | $7.95 | $8.50 | $8.50 | 9,698,860 |
| 2024-01-31 | $8.62 | $8.72 | $8.20 | $8.24 | $8.24 | 6,271,890 |
| 2024-01-30 | $8.95 | $8.95 | $8.59 | $8.60 | $8.60 | 3,512,770 |
| 2024-01-29 | $9.03 | $9.15 | $8.82 | $8.82 | $8.82 | 4,327,300 |
| 2024-01-26 | $9.11 | $9.29 | $9.04 | $9.05 | $9.05 | 4,698,830 |
| 2024-01-25 | $8.95 | $9.14 | $8.80 | $9.12 | $9.12 | 6,743,980 |
| 2024-01-24 | $8.80 | $9.04 | $8.54 | $8.94 | $8.94 | 5,632,480 |
| 2024-01-23 | $8.83 | $8.98 | $8.52 | $8.85 | $8.85 | 7,001,950 |
| 2024-01-22 | $9.43 | $9.55 | $8.71 | $8.82 | $8.82 | 7,653,120 |
| 2024-01-19 | $9.58 | $9.80 | $9.45 | $9.52 | $9.52 | 5,583,040 |
| 2024-01-18 | $9.62 | $9.63 | $9.20 | $9.59 | $9.59 | 6,400,620 |
| 2024-01-17 | $9.92 | $9.92 | $9.61 | $9.62 | $9.62 | 3,410,510 |
| 2024-01-16 | $9.90 | $10.02 | $9.76 | $9.90 | $9.90 | 3,438,940 |
| 2024-01-15 | $9.96 | $10.01 | $9.80 | $9.91 | $9.91 | 3,441,240 |
| 2024-01-12 | $9.97 | $10.12 | $9.90 | $9.96 | $9.96 | 3,316,630 |
| 2024-01-11 | $9.77 | $10.04 | $9.71 | $9.98 | $9.98 | 3,793,360 |
| 2024-01-10 | $9.90 | $10.06 | $9.59 | $9.77 | $9.77 | 5,588,210 |
| 2024-01-09 | $10.03 | $10.11 | $9.82 | $9.93 | $9.93 | 4,209,090 |
| 2024-01-08 | $10.15 | $10.20 | $9.98 | $10.00 | $10.00 | 3,199,900 |
| 2024-01-05 | $10.40 | $10.44 | $10.11 | $10.18 | $10.18 | 4,328,430 |
| 2024-01-04 | $10.41 | $10.46 | $10.31 | $10.38 | $10.38 | 3,660,780 |
| 2024-01-03 | $10.41 | $10.42 | $10.28 | $10.40 | $10.40 | 4,836,720 |
| 2024-01-02 | $10.21 | $10.43 | $10.15 | $10.39 | $10.39 | 5,273,000 |
| 2024-01-01 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2023-12-29 | $10.14 | $10.21 | $10.08 | $10.19 | $10.19 | 3,716,100 |
| 2023-12-28 | $9.71 | $10.12 | $9.71 | $10.12 | $10.12 | 5,687,580 |
| 2023-12-27 | $9.64 | $9.78 | $9.57 | $9.75 | $9.75 | 2,789,400 |
| 2023-12-26 | $9.71 | $9.79 | $9.62 | $9.66 | $9.66 | 2,424,670 |
| 2023-12-25 | $9.76 | $9.85 | $9.68 | $9.74 | $9.74 | 2,298,940 |
| 2023-12-22 | $9.97 | $9.99 | $9.76 | $9.79 | $9.79 | 4,894,900 |
| 2023-12-21 | $9.80 | $10.02 | $9.67 | $9.95 | $9.95 | 4,409,200 |
| 2023-12-20 | $9.90 | $10.03 | $9.83 | $9.84 | $9.84 | 2,896,700 |
| 2023-12-19 | $9.73 | $9.93 | $9.64 | $9.85 | $9.85 | 3,456,760 |
| 2023-12-18 | $9.76 | $9.85 | $9.70 | $9.76 | $9.76 | 2,967,660 |
| 2023-12-15 | $9.87 | $9.96 | $9.75 | $9.79 | $9.79 | 3,292,300 |
| 2023-12-14 | $9.90 | $9.99 | $9.83 | $9.84 | $9.84 | 2,045,400 |
| 2023-12-13 | $9.91 | $9.95 | $9.82 | $9.84 | $9.84 | 2,636,050 |
| 2023-12-12 | $10.00 | $10.04 | $9.90 | $9.95 | $9.95 | 2,116,100 |
| 2023-12-11 | $9.87 | $10.05 | $9.70 | $10.02 | $10.02 | 4,573,400 |
| 2023-12-08 | $10.10 | $10.12 | $9.88 | $9.90 | $9.90 | 3,076,810 |
| 2023-12-07 | $10.13 | $10.18 | $9.95 | $10.10 | $10.10 | 3,734,110 |
| 2023-12-06 | $10.13 | $10.32 | $10.02 | $10.15 | $10.15 | 4,151,900 |
| 2023-12-05 | $10.19 | $10.24 | $10.07 | $10.07 | $10.07 | 2,166,200 |
| 2023-12-04 | $10.17 | $10.35 | $10.16 | $10.17 | $10.17 | 3,173,280 |
| 2023-12-01 | $10.19 | $10.22 | $10.06 | $10.14 | $10.14 | 3,654,010 |
| 2023-11-30 | $10.35 | $10.37 | $10.08 | $10.16 | $10.16 | 4,053,600 |
| 2023-11-29 | $10.37 | $10.47 | $10.31 | $10.34 | $10.34 | 3,322,820 |
| 2023-11-28 | $10.20 | $10.37 | $10.18 | $10.35 | $10.35 | 3,255,050 |
| 2023-11-27 | $10.25 | $10.37 | $10.17 | $10.22 | $10.22 | 3,388,610 |
| 2023-11-24 | $10.42 | $10.42 | $10.21 | $10.23 | $10.23 | 3,491,980 |
| 2023-11-23 | $10.30 | $10.42 | $10.28 | $10.35 | $10.35 | 2,726,800 |
| 2023-11-22 | $10.51 | $10.58 | $10.31 | $10.33 | $10.33 | 3,453,660 |
| 2023-11-21 | $10.68 | $10.69 | $10.47 | $10.52 | $10.52 | 4,765,790 |
| 2023-11-20 | $10.44 | $10.65 | $10.40 | $10.64 | $10.64 | 4,696,830 |
| 2023-11-17 | $10.32 | $10.46 | $10.32 | $10.43 | $10.43 | 2,046,640 |
| 2023-11-16 | $10.47 | $10.50 | $10.36 | $10.37 | $10.37 | 2,882,680 |
| 2023-11-15 | $10.40 | $10.55 | $10.33 | $10.47 | $10.47 | 5,122,230 |
| 2023-11-14 | $10.39 | $10.41 | $10.23 | $10.30 | $10.30 | 3,786,090 |
| 2023-11-13 | $10.18 | $10.38 | $10.17 | $10.36 | $10.36 | 5,370,520 |
| 2023-11-10 | $10.08 | $10.23 | $10.01 | $10.18 | $10.18 | 4,378,020 |
| 2023-11-09 | $10.12 | $10.20 | $10.08 | $10.12 | $10.12 | 3,884,500 |
| 2023-11-08 | $10.19 | $10.20 | $10.04 | $10.11 | $10.11 | 2,896,500 |
| 2023-11-07 | $10.17 | $10.23 | $9.98 | $10.19 | $10.19 | 4,908,700 |
| 2023-11-06 | $10.10 | $10.31 | $10.10 | $10.19 | $10.19 | 3,322,790 |
| 2023-11-03 | $10.20 | $10.20 | $10.05 | $10.09 | $10.09 | 3,952,210 |
| 2023-11-02 | $10.31 | $10.34 | $10.05 | $10.10 | $10.10 | 5,311,350 |
| 2023-11-01 | $10.21 | $10.34 | $10.12 | $10.29 | $10.29 | 6,470,330 |
| 2023-10-31 | $10.03 | $10.28 | $9.98 | $10.18 | $10.18 | 7,249,670 |
| 2023-10-30 | $9.60 | $10.15 | $9.58 | $10.02 | $10.02 | 13,527,630 |
| 2023-10-27 | $9.20 | $9.49 | $9.13 | $9.46 | $9.46 | 4,998,350 |
| 2023-10-26 | $9.24 | $9.28 | $9.02 | $9.19 | $9.19 | 4,059,890 |
| 2023-10-25 | $9.13 | $9.31 | $9.13 | $9.29 | $9.29 | 3,907,910 |
| 2023-10-24 | $8.89 | $9.17 | $8.86 | $9.07 | $9.07 | 6,041,090 |
| 2023-10-23 | $9.25 | $9.39 | $8.78 | $8.85 | $8.85 | 7,084,810 |
| 2023-10-20 | $9.32 | $9.50 | $9.27 | $9.30 | $9.30 | 5,231,200 |
| 2023-10-19 | $9.40 | $9.64 | $9.33 | $9.36 | $9.36 | 3,852,210 |
| 2023-10-18 | $9.85 | $9.87 | $9.46 | $9.50 | $9.50 | 5,325,730 |
| 2023-10-17 | $9.95 | $9.97 | $9.81 | $9.83 | $9.83 | 2,633,400 |
| 2023-10-16 | $10.15 | $10.15 | $9.88 | $9.94 | $9.94 | 3,624,970 |
| 2023-10-13 | $10.17 | $10.20 | $10.03 | $10.14 | $10.14 | 3,582,220 |
| 2023-10-12 | $10.15 | $10.25 | $10.05 | $10.24 | $10.24 | 5,022,900 |
| 2023-10-11 | $10.14 | $10.20 | $10.09 | $10.14 | $10.14 | 1,844,780 |
| 2023-10-10 | $10.17 | $10.25 | $10.10 | $10.14 | $10.14 | 2,414,250 |
| 2023-10-09 | $10.20 | $10.21 | $10.05 | $10.10 | $10.10 | 3,104,700 |
| 2023-09-28 | $10.10 | $10.30 | $10.10 | $10.23 | $10.23 | 3,781,970 |
| 2023-09-27 | $10.03 | $10.19 | $9.98 | $10.10 | $10.10 | 4,005,850 |
| 2023-09-26 | $10.19 | $10.19 | $10.05 | $10.07 | $10.07 | 3,387,960 |
| 2023-09-25 | $10.47 | $10.48 | $10.07 | $10.20 | $10.20 | 4,620,180 |
| 2023-09-22 | $10.30 | $10.48 | $10.21 | $10.48 | $10.48 | 2,666,530 |
| 2023-09-21 | $10.49 | $10.51 | $10.28 | $10.30 | $10.30 | 2,283,610 |
| 2023-09-20 | $10.52 | $10.60 | $10.46 | $10.47 | $10.47 | 2,109,000 |
| 2023-09-19 | $10.65 | $10.70 | $10.53 | $10.58 | $10.58 | 1,714,560 |
| 2023-09-18 | $10.61 | $10.80 | $10.43 | $10.66 | $10.66 | 2,446,570 |
| 2023-09-15 | $10.58 | $10.75 | $10.49 | $10.61 | $10.61 | 2,121,050 |
| 2023-09-14 | $10.63 | $10.63 | $10.48 | $10.55 | $10.55 | 1,986,900 |
| 2023-09-13 | $10.78 | $10.80 | $10.53 | $10.62 | $10.62 | 2,605,900 |
| 2023-09-12 | $10.75 | $10.84 | $10.70 | $10.78 | $10.78 | 1,854,760 |
| 2023-09-11 | $10.72 | $10.87 | $10.59 | $10.80 | $10.80 | 2,536,150 |
| 2023-09-08 | $10.64 | $10.73 | $10.58 | $10.67 | $10.67 | 1,988,760 |
| 2023-09-07 | $10.85 | $10.88 | $10.65 | $10.66 | $10.66 | 3,129,200 |
| 2023-09-06 | $10.84 | $10.91 | $10.76 | $10.87 | $10.87 | 2,853,580 |
| 2023-09-05 | $10.78 | $11.03 | $10.69 | $10.84 | $10.84 | 6,891,370 |
| 2023-09-04 | $10.36 | $10.79 | $10.33 | $10.78 | $10.78 | 7,221,850 |
| 2023-09-01 | $10.41 | $10.47 | $10.25 | $10.31 | $10.31 | 3,351,160 |
| 2023-08-31 | $10.61 | $10.66 | $10.36 | $10.40 | $10.40 | 3,744,600 |
| 2023-08-30 | $10.40 | $10.72 | $10.39 | $10.65 | $10.65 | 7,393,100 |
| 2023-08-29 | $10.11 | $10.42 | $10.06 | $10.41 | $10.41 | 7,538,600 |
| 2023-08-28 | $10.73 | $10.90 | $10.08 | $10.17 | $10.17 | 9,511,390 |
| 2023-08-25 | $10.52 | $10.72 | $10.38 | $10.42 | $10.42 | 4,188,510 |
| 2023-08-24 | $10.43 | $10.59 | $10.31 | $10.52 | $10.52 | 3,243,800 |
| 2023-08-23 | $10.62 | $10.62 | $10.43 | $10.43 | $10.43 | 2,388,100 |
| 2023-08-22 | $10.51 | $10.81 | $10.42 | $10.61 | $10.61 | 3,074,240 |
| 2023-08-21 | $10.68 | $10.81 | $10.57 | $10.57 | $10.57 | 3,040,100 |
| 2023-08-18 | $10.61 | $10.92 | $10.61 | $10.63 | $10.63 | 3,253,820 |
| 2023-08-17 | $10.62 | $10.81 | $10.41 | $10.73 | $10.73 | 4,079,060 |
| 2023-08-16 | $10.75 | $10.85 | $10.63 | $10.63 | $10.63 | 3,269,250 |
| 2023-08-15 | $11.08 | $11.08 | $10.70 | $10.83 | $10.83 | 4,925,940 |
| 2023-08-14 | $11.28 | $11.39 | $10.85 | $11.04 | $11.04 | 6,622,660 |
| 2023-08-11 | $11.45 | $11.52 | $11.32 | $11.32 | $11.32 | 3,746,450 |
| 2023-08-10 | $11.43 | $11.53 | $11.40 | $11.43 | $11.43 | 2,829,100 |
| 2023-08-09 | $11.55 | $11.60 | $11.44 | $11.46 | $11.46 | 2,883,950 |
| 2023-08-08 | $11.69 | $11.71 | $11.51 | $11.57 | $11.57 | 4,118,600 |
| 2023-08-07 | $11.75 | $11.82 | $11.67 | $11.71 | $11.71 | 3,883,220 |
| 2023-08-04 | $11.79 | $11.92 | $11.77 | $11.82 | $11.82 | 3,788,100 |
| 2023-08-03 | $11.86 | $11.87 | $11.71 | $11.78 | $11.78 | 2,941,730 |
| 2023-08-02 | $11.85 | $11.89 | $11.74 | $11.83 | $11.83 | 2,580,200 |
| 2023-08-01 | $11.85 | $11.93 | $11.75 | $11.84 | $11.84 | 3,652,500 |
| 2023-07-31 | $11.83 | $11.99 | $11.75 | $11.85 | $11.85 | 6,283,670 |
| 2023-07-28 | $11.66 | $11.92 | $11.48 | $11.81 | $11.81 | 7,253,930 |
| 2023-07-27 | $12.11 | $12.16 | $11.60 | $11.66 | $11.66 | 11,141,510 |
| 2023-07-26 | $12.07 | $12.15 | $11.99 | $12.09 | $12.09 | 3,553,830 |
| 2023-07-25 | $11.95 | $12.14 | $11.90 | $12.07 | $12.07 | 4,523,630 |
| 2023-07-24 | $11.96 | $12.08 | $11.82 | $11.84 | $11.84 | 4,466,240 |
| 2023-07-21 | $12.02 | $12.25 | $11.87 | $12.00 | $12.00 | 5,417,420 |
| 2023-07-20 | $12.01 | $12.29 | $12.01 | $12.05 | $12.05 | 5,231,720 |
| 2023-07-19 | $12.09 | $12.14 | $11.93 | $12.01 | $12.01 | 2,579,500 |
| 2023-07-18 | $12.03 | $12.15 | $11.98 | $12.09 | $12.09 | 3,080,040 |
| 2023-07-17 | $12.23 | $12.24 | $11.94 | $12.02 | $12.02 | 4,202,850 |
| 2023-07-14 | $12.19 | $12.34 | $12.05 | $12.20 | $12.20 | 6,813,070 |
| 2023-07-13 | $12.16 | $12.28 | $12.12 | $12.16 | $12.16 | 2,714,300 |
| 2023-07-12 | $12.19 | $12.24 | $12.08 | $12.09 | $12.09 | 3,004,750 |
| 2023-07-11 | $12.04 | $12.22 | $11.94 | $12.19 | $12.19 | 3,170,160 |
| 2023-07-10 | $12.00 | $12.15 | $12.00 | $12.02 | $12.02 | 2,651,300 |
| 2023-07-07 | $12.16 | $12.17 | $11.90 | $12.01 | $12.01 | 3,102,450 |
| 2023-07-06 | $12.28 | $12.29 | $12.08 | $12.16 | $12.16 | 4,183,340 |
| 2023-07-05 | $12.17 | $12.44 | $12.10 | $12.26 | $12.26 | 5,882,390 |
| 2023-07-04 | $12.31 | $12.33 | $12.15 | $12.20 | $12.20 | 4,452,150 |
| 2023-07-03 | $12.19 | $12.42 | $12.15 | $12.31 | $12.31 | 4,896,280 |
| 2023-06-30 | $12.01 | $12.27 | $11.92 | $12.15 | $12.15 | 5,347,650 |
| 2023-06-29 | $11.87 | $12.29 | $11.82 | $12.24 | $12.03 | 7,230,730 |
| 2023-06-28 | $11.82 | $11.91 | $11.64 | $11.87 | $11.67 | 2,251,300 |
| 2023-06-27 | $11.68 | $11.86 | $11.56 | $11.84 | $11.64 | 2,683,440 |
| 2023-06-26 | $11.67 | $11.80 | $11.46 | $11.59 | $11.39 | 3,676,870 |
| 2023-06-21 | $11.83 | $11.98 | $11.71 | $11.72 | $11.52 | 2,707,150 |
| 2023-06-20 | $11.84 | $11.97 | $11.81 | $11.87 | $11.67 | 2,380,790 |
| 2023-06-19 | $12.15 | $12.19 | $11.88 | $11.91 | $11.71 | 3,829,680 |
| 2023-06-16 | $12.00 | $12.16 | $11.96 | $12.15 | $11.94 | 5,732,140 |
| 2023-06-15 | $11.65 | $12.06 | $11.53 | $12.01 | $11.81 | 6,246,760 |
| 2023-06-14 | $11.75 | $11.80 | $11.56 | $11.62 | $11.42 | 2,699,830 |
| 2023-06-13 | $11.65 | $11.85 | $11.65 | $11.75 | $11.55 | 2,365,410 |
| 2023-06-12 | $11.52 | $11.76 | $11.50 | $11.73 | $11.73 | 3,070,800 |
| 2023-06-09 | $11.64 | $11.64 | $11.51 | $11.58 | $11.58 | 3,283,140 |
| 2023-06-08 | $11.60 | $11.67 | $11.49 | $11.56 | $11.56 | 2,704,280 |
| 2023-06-07 | $11.61 | $11.74 | $11.49 | $11.60 | $11.60 | 4,692,310 |
| 2023-06-06 | $12.14 | $12.15 | $11.51 | $11.59 | $11.59 | 5,932,710 |
| 2023-06-05 | $12.21 | $12.21 | $11.98 | $12.07 | $12.07 | 4,470,010 |
| 2023-06-02 | $12.29 | $12.31 | $12.11 | $12.21 | $12.21 | 5,968,940 |
| 2023-06-01 | $11.50 | $12.40 | $11.42 | $12.29 | $12.29 | 9,908,060 |
| 2023-05-31 | $11.69 | $11.73 | $11.47 | $11.50 | $11.50 | 2,641,640 |
| 2023-05-30 | $11.81 | $11.86 | $11.57 | $11.73 | $11.73 | 2,818,380 |
| 2023-05-29 | $11.99 | $12.05 | $11.79 | $11.83 | $11.83 | 2,793,490 |
| 2023-05-26 | $11.98 | $12.00 | $11.73 | $11.96 | $11.96 | 3,574,440 |
| 2023-05-25 | $12.14 | $12.19 | $11.88 | $11.97 | $11.97 | 6,016,730 |
| 2023-05-24 | $12.11 | $12.23 | $12.00 | $12.13 | $12.13 | 2,980,390 |
| 2023-05-23 | $12.18 | $12.22 | $12.06 | $12.11 | $12.11 | 2,844,230 |
| 2023-05-22 | $12.12 | $12.18 | $12.00 | $12.16 | $12.16 | 2,693,270 |
| 2023-05-19 | $12.12 | $12.17 | $11.93 | $12.16 | $12.16 | 3,071,290 |
| 2023-05-18 | $12.00 | $12.26 | $11.96 | $12.13 | $12.13 | 6,026,180 |
| 2023-05-17 | $11.89 | $12.02 | $11.88 | $12.00 | $12.00 | 2,486,740 |
| 2023-05-16 | $12.08 | $12.13 | $11.90 | $11.96 | $11.96 | 3,751,480 |
| 2023-05-15 | $11.70 | $12.07 | $11.68 | $12.05 | $12.05 | 4,977,580 |
| 2023-05-12 | $12.17 | $12.24 | $11.69 | $11.70 | $11.70 | 5,423,890 |
| 2023-05-11 | $11.81 | $12.32 | $11.73 | $12.18 | $12.18 | 8,368,300 |
| 2023-05-10 | $11.49 | $11.88 | $11.40 | $11.81 | $11.81 | 6,134,830 |
| 2023-05-09 | $12.02 | $12.03 | $11.46 | $11.47 | $11.47 | 8,511,210 |
| 2023-05-08 | $11.86 | $12.04 | $11.76 | $12.02 | $12.02 | 6,409,480 |
| 2023-05-05 | $11.75 | $11.90 | $11.61 | $11.84 | $11.84 | 4,927,560 |
| 2023-05-04 | $11.81 | $11.87 | $11.60 | $11.74 | $11.74 | 5,231,400 |
| 2023-05-03 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2023-05-02 | $11.88 | $11.88 | $11.88 | $11.88 | $11.88 | 0 |
| 2023-04-28 | $11.81 | $11.95 | $11.75 | $11.88 | $11.88 | 6,316,600 |
| 2023-04-27 | $11.96 | $11.99 | $11.79 | $11.84 | $11.84 | 3,401,720 |
| 2023-04-26 | $11.69 | $12.07 | $11.65 | $11.94 | $11.94 | 3,922,750 |
| 2023-04-25 | $12.02 | $12.12 | $11.61 | $11.79 | $11.79 | 6,167,650 |
| 2023-04-24 | $12.15 | $12.19 | $11.83 | $11.93 | $11.93 | 5,609,560 |
| 2023-04-21 | $12.57 | $12.71 | $12.20 | $12.20 | $12.20 | 4,628,260 |
| 2023-04-20 | $12.74 | $12.83 | $12.52 | $12.60 | $12.60 | 3,210,720 |
| 2023-04-19 | $12.90 | $12.93 | $12.71 | $12.83 | $12.83 | 3,460,430 |
| 2023-04-18 | $12.73 | $12.94 | $12.69 | $12.93 | $12.93 | 6,045,830 |
| 2023-04-17 | $12.71 | $12.83 | $12.66 | $12.75 | $12.75 | 5,821,250 |
| 2023-04-14 | $12.49 | $12.72 | $12.40 | $12.71 | $12.71 | 6,884,170 |
| 2023-04-13 | $12.69 | $12.71 | $12.30 | $12.41 | $12.41 | 8,517,690 |
| 2023-04-12 | $12.78 | $12.85 | $12.60 | $12.67 | $12.67 | 4,103,080 |
| 2023-04-11 | $12.79 | $12.79 | $12.52 | $12.65 | $12.65 | 5,100,010 |
| 2023-04-10 | $12.91 | $13.04 | $12.71 | $12.79 | $12.79 | 4,279,510 |
| 2023-04-07 | $12.75 | $12.95 | $12.73 | $12.89 | $12.89 | 3,979,150 |
| 2023-04-06 | $12.70 | $12.82 | $12.54 | $12.81 | $12.81 | 5,421,840 |
| 2023-04-05 | $12.61 | $12.61 | $12.61 | $12.61 | $12.61 | 0 |
| 2023-04-04 | $13.08 | $13.10 | $12.49 | $12.61 | $12.61 | 12,612,000 |
| 2023-04-03 | $13.20 | $13.21 | $13.02 | $13.08 | $13.08 | 7,831,720 |
| 2023-03-31 | $13.11 | $13.45 | $13.04 | $13.05 | $13.05 | 10,144,040 |
| 2023-03-30 | $13.26 | $13.30 | $12.99 | $13.05 | $13.05 | 5,421,660 |
| 2023-03-29 | $13.44 | $13.54 | $13.10 | $13.18 | $13.18 | 4,012,650 |
| 2023-03-28 | $13.70 | $13.77 | $13.29 | $13.33 | $13.33 | 5,237,100 |
| 2023-03-27 | $13.78 | $13.80 | $13.56 | $13.70 | $13.70 | 3,720,320 |
| 2023-03-24 | $14.02 | $14.05 | $13.62 | $13.77 | $13.77 | 5,909,970 |
| 2023-03-23 | $14.15 | $14.15 | $13.98 | $14.07 | $14.07 | 2,138,170 |
| 2023-03-22 | $14.14 | $14.20 | $13.93 | $14.18 | $14.18 | 3,182,570 |
| 2023-03-21 | $14.06 | $14.15 | $13.86 | $14.15 | $14.15 | 2,245,330 |
| 2023-03-20 | $13.81 | $14.20 | $13.54 | $13.98 | $13.98 | 3,447,660 |
| 2023-03-17 | $13.77 | $13.93 | $13.58 | $13.76 | $13.76 | 3,110,280 |
| 2023-03-16 | $13.99 | $14.02 | $13.68 | $13.70 | $13.70 | 2,226,770 |
| 2023-03-15 | $13.90 | $14.24 | $13.90 | $14.04 | $14.04 | 1,752,600 |
| 2023-03-14 | $14.23 | $14.23 | $13.59 | $13.90 | $13.90 | 3,465,650 |
| 2023-03-13 | $14.02 | $14.26 | $14.02 | $14.15 | $14.15 | 2,143,760 |
| 2023-03-10 | $14.47 | $14.49 | $14.17 | $14.18 | $14.18 | 2,751,060 |
| 2023-03-09 | $14.49 | $14.51 | $14.34 | $14.47 | $14.47 | 1,819,350 |
| 2023-03-08 | $14.40 | $14.53 | $14.32 | $14.39 | $14.39 | 2,060,390 |
| 2023-03-07 | $14.83 | $14.85 | $14.40 | $14.43 | $14.43 | 3,319,880 |
| 2023-03-06 | $14.82 | $14.93 | $14.70 | $14.80 | $14.80 | 3,020,630 |
| 2023-03-03 | $15.00 | $15.00 | $14.76 | $14.90 | $14.90 | 3,342,370 |
| 2023-03-02 | $15.09 | $15.09 | $14.86 | $15.01 | $15.01 | 4,689,250 |
| 2023-03-01 | $15.16 | $15.30 | $15.06 | $15.09 | $15.09 | 7,020,680 |
| 2023-02-28 | $15.12 | $15.14 | $14.75 | $14.89 | $14.89 | 3,020,760 |
| 2023-02-27 | $14.93 | $15.14 | $14.81 | $15.00 | $15.00 | 3,063,800 |
| 2023-02-24 | $15.01 | $15.09 | $14.85 | $14.93 | $14.93 | 2,581,100 |
| 2023-02-23 | $15.09 | $15.18 | $14.93 | $15.00 | $15.00 | 3,844,400 |
| 2023-02-22 | $15.17 | $15.20 | $15.01 | $15.07 | $15.07 | 3,946,890 |
| 2023-02-21 | $14.96 | $15.56 | $14.90 | $15.25 | $15.25 | 9,200,780 |
| 2023-02-20 | $14.75 | $14.89 | $14.50 | $14.89 | $14.89 | 4,064,400 |
| 2023-02-17 | $14.68 | $14.98 | $14.50 | $14.71 | $14.71 | 4,301,410 |
| 2023-02-16 | $15.20 | $15.20 | $14.60 | $14.71 | $14.71 | 7,991,340 |
| 2023-02-15 | $15.48 | $15.48 | $15.10 | $15.13 | $15.13 | 6,192,860 |
| 2023-02-14 | $15.51 | $15.66 | $15.29 | $15.39 | $15.39 | 5,661,020 |
| 2023-02-13 | $15.30 | $15.81 | $15.30 | $15.52 | $15.52 | 6,628,600 |
| 2023-02-10 | $15.60 | $15.77 | $15.25 | $15.33 | $15.33 | 9,688,790 |
| 2023-02-09 | $15.36 | $16.10 | $15.28 | $15.66 | $15.66 | 17,789,030 |
| 2023-02-08 | $15.28 | $15.45 | $15.19 | $15.23 | $15.23 | 5,128,640 |
| 2023-02-07 | $15.20 | $15.38 | $15.17 | $15.31 | $15.31 | 4,952,680 |
| 2023-02-06 | $15.39 | $15.57 | $15.15 | $15.24 | $15.24 | 6,737,170 |
| 2023-02-03 | $15.45 | $15.46 | $15.01 | $15.36 | $15.36 | 6,970,940 |
| 2023-02-02 | $15.53 | $15.68 | $15.38 | $15.44 | $15.44 | 9,707,200 |
| 2023-02-01 | $15.18 | $15.60 | $15.17 | $15.52 | $15.52 | 11,495,330 |
| 2023-01-31 | $15.10 | $15.26 | $14.89 | $15.17 | $15.17 | 8,776,740 |
| 2023-01-30 | $14.77 | $15.23 | $14.70 | $15.21 | $15.21 | 12,461,650 |
| 2023-01-20 | $14.55 | $14.67 | $14.51 | $14.65 | $14.65 | 6,042,970 |
| 2023-01-19 | $14.76 | $14.80 | $14.50 | $14.57 | $14.57 | 12,336,840 |
| 2023-01-18 | $13.84 | $15.12 | $13.84 | $14.90 | $14.90 | 21,345,980 |
| 2023-01-17 | $14.41 | $14.52 | $13.75 | $13.80 | $13.80 | 16,556,970 |
| 2023-01-16 | $14.59 | $14.66 | $14.28 | $14.50 | $14.50 | 8,596,180 |
| 2023-01-13 | $14.29 | $14.56 | $14.20 | $14.29 | $14.29 | 3,825,780 |
| 2023-01-12 | $14.30 | $14.68 | $14.24 | $14.33 | $14.33 | 5,125,890 |
| 2023-01-11 | $14.57 | $14.68 | $14.26 | $14.30 | $14.30 | 6,436,840 |
| 2023-01-10 | $14.47 | $14.69 | $14.42 | $14.57 | $14.57 | 5,933,840 |
| 2023-01-09 | $14.48 | $14.66 | $14.30 | $14.49 | $14.49 | 7,155,040 |
| 2023-01-06 | $14.30 | $14.62 | $14.22 | $14.36 | $14.36 | 10,275,960 |
| 2023-01-05 | $13.56 | $14.55 | $13.53 | $14.48 | $14.48 | 17,177,960 |
| 2023-01-04 | $13.41 | $13.63 | $13.25 | $13.57 | $13.57 | 7,650,320 |
| 2023-01-03 | $12.94 | $13.47 | $12.76 | $13.41 | $13.41 | 6,504,570 |
| 2023-01-02 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2022-12-30 | $13.05 | $13.08 | $12.82 | $12.83 | $12.83 | 3,221,720 |
| 2022-12-29 | $13.10 | $13.22 | $12.92 | $12.94 | $12.94 | 3,619,900 |
| 2022-12-28 | $13.30 | $13.33 | $13.06 | $13.10 | $13.10 | 4,319,230 |
| 2022-12-27 | $13.38 | $13.57 | $13.15 | $13.41 | $13.41 | 4,502,020 |
| 2022-12-26 | $12.87 | $13.38 | $12.85 | $13.36 | $13.36 | 5,068,430 |
| 2022-12-23 | $13.18 | $13.25 | $12.72 | $12.86 | $12.86 | 6,150,050 |
| 2022-12-22 | $13.93 | $14.00 | $13.00 | $13.18 | $13.18 | 7,522,800 |
| 2022-12-21 | $14.00 | $14.10 | $13.73 | $13.83 | $13.83 | 4,056,310 |
| 2022-12-20 | $13.85 | $14.15 | $13.76 | $14.04 | $14.04 | 4,162,820 |
| 2022-12-19 | $14.15 | $14.26 | $13.79 | $13.87 | $13.87 | 6,367,050 |
| 2022-12-16 | $14.50 | $14.50 | $14.11 | $14.15 | $14.15 | 6,168,870 |
| 2022-12-15 | $14.55 | $14.60 | $14.30 | $14.60 | $14.60 | 7,619,740 |
| 2022-12-14 | $14.73 | $14.82 | $14.41 | $14.53 | $14.53 | 5,496,530 |
| 2022-12-13 | $15.00 | $15.10 | $14.60 | $14.63 | $14.63 | 6,951,850 |
| 2022-12-12 | $14.84 | $15.34 | $14.71 | $15.04 | $15.04 | 9,124,000 |
| 2022-12-09 | $15.40 | $15.45 | $14.92 | $14.96 | $14.96 | 11,148,770 |
| 2022-12-08 | $15.38 | $15.70 | $15.30 | $15.39 | $15.39 | 6,738,740 |
| 2022-12-07 | $15.42 | $15.76 | $15.33 | $15.50 | $15.50 | 6,810,430 |
| 2022-12-06 | $15.67 | $15.78 | $15.18 | $15.44 | $15.44 | 10,165,420 |
| 2022-12-05 | $15.83 | $15.93 | $15.39 | $15.77 | $15.77 | 9,201,260 |
| 2022-12-01 | $15.63 | $16.30 | $15.54 | $16.01 | $16.01 | 14,967,020 |
| 2022-11-30 | $15.81 | $15.91 | $15.39 | $15.45 | $15.45 | 9,521,320 |
| 2022-11-29 | $15.45 | $16.03 | $15.41 | $15.78 | $15.78 | 11,120,620 |
| 2022-11-28 | $15.27 | $15.80 | $15.23 | $15.45 | $15.45 | 9,813,860 |
| 2022-11-25 | $16.30 | $16.55 | $15.54 | $15.68 | $15.68 | 22,479,000 |
| 2022-11-24 | $15.39 | $16.78 | $15.21 | $16.57 | $16.57 | 32,158,600 |
| 2022-11-23 | $15.22 | $15.37 | $14.81 | $15.25 | $15.25 | 6,529,180 |
| 2022-11-22 | $15.72 | $15.72 | $14.98 | $15.15 | $15.15 | 10,055,590 |
| 2022-11-21 | $15.45 | $15.88 | $15.19 | $15.72 | $15.72 | 10,872,950 |
| 2022-11-18 | $15.90 | $16.13 | $15.50 | $15.53 | $15.53 | 7,744,320 |
| 2022-11-17 | $15.90 | $15.95 | $15.39 | $15.86 | $15.86 | 8,097,600 |
| 2022-11-16 | $16.39 | $16.47 | $15.86 | $15.99 | $15.99 | 8,747,330 |
| 2022-11-15 | $15.95 | $16.44 | $15.75 | $16.39 | $16.39 | 10,047,890 |
| 2022-11-14 | $16.68 | $16.86 | $15.85 | $15.95 | $15.95 | 15,257,050 |
| 2022-11-11 | $16.80 | $17.08 | $16.49 | $16.67 | $16.67 | 16,341,770 |
| 2022-11-10 | $17.02 | $17.21 | $16.29 | $16.34 | $16.34 | 14,444,510 |
| 2022-11-09 | $17.01 | $17.35 | $16.76 | $16.94 | $16.94 | 14,030,730 |
| 2022-11-08 | $16.95 | $17.36 | $16.65 | $17.29 | $17.29 | 22,482,150 |
| 2022-11-07 | $16.42 | $17.22 | $16.00 | $16.95 | $16.95 | 38,124,600 |
| 2022-11-04 | $14.83 | $16.09 | $14.83 | $16.09 | $16.09 | 25,794,460 |
| 2022-11-03 | $14.37 | $14.85 | $14.21 | $14.63 | $14.63 | 8,418,320 |
| 2022-11-02 | $14.35 | $14.70 | $14.13 | $14.47 | $14.47 | 8,782,850 |
| 2022-11-01 | $14.10 | $14.52 | $13.80 | $14.50 | $14.50 | 9,841,870 |
| 2022-10-31 | $13.75 | $14.35 | $13.70 | $14.10 | $14.10 | 9,440,810 |
| 2022-10-28 | $14.56 | $14.86 | $14.06 | $14.12 | $14.12 | 12,707,610 |
| 2022-10-27 | $15.65 | $16.30 | $14.59 | $14.66 | $14.66 | 19,288,720 |
| 2022-10-26 | $15.71 | $16.16 | $15.44 | $15.78 | $15.78 | 9,746,340 |
| 2022-10-25 | $15.88 | $16.10 | $15.16 | $15.73 | $15.73 | 9,856,640 |
| 2022-10-24 | $15.60 | $16.82 | $15.60 | $16.02 | $16.02 | 16,914,290 |
| 2022-10-21 | $15.58 | $15.98 | $15.45 | $15.55 | $15.55 | 9,538,410 |
| 2022-10-20 | $16.22 | $16.47 | $15.75 | $15.77 | $15.77 | 14,904,500 |
| 2022-10-19 | $16.01 | $17.34 | $16.01 | $16.51 | $16.51 | 21,355,420 |
| 2022-10-18 | $16.16 | $16.63 | $15.97 | $16.15 | $16.15 | 14,977,500 |
| 2022-10-17 | $15.79 | $16.35 | $15.65 | $16.23 | $16.23 | 15,624,640 |
| 2022-10-14 | $15.42 | $16.23 | $15.07 | $15.99 | $15.99 | 21,543,410 |
| 2022-10-13 | $15.45 | $15.81 | $15.25 | $15.30 | $15.30 | 15,506,920 |
| 2022-10-12 | $15.39 | $15.79 | $14.54 | $15.75 | $15.75 | 19,697,380 |
| 2022-10-11 | $15.10 | $15.72 | $14.93 | $15.33 | $15.33 | 17,435,980 |
| 2022-10-10 | $15.02 | $15.36 | $14.46 | $15.31 | $15.31 | 15,034,210 |
| 2022-09-30 | $14.84 | $15.11 | $14.32 | $15.02 | $15.02 | 12,068,500 |
| 2022-09-29 | $14.56 | $14.86 | $14.30 | $14.76 | $14.76 | 11,527,880 |
| 2022-09-28 | $15.16 | $15.30 | $14.45 | $14.47 | $14.47 | 15,423,620 |
| 2022-09-27 | $15.20 | $15.64 | $15.00 | $15.46 | $15.46 | 11,817,840 |
| 2022-09-26 | $14.96 | $15.57 | $14.65 | $15.20 | $15.20 | 16,786,960 |
| 2022-09-23 | $15.86 | $15.91 | $14.84 | $15.02 | $15.02 | 27,064,320 |
| 2022-09-22 | $15.20 | $16.64 | $15.11 | $16.07 | $16.07 | 34,717,160 |
| 2022-09-21 | $14.84 | $15.49 | $14.52 | $15.13 | $15.13 | 14,042,740 |
| 2022-09-20 | $14.68 | $15.28 | $14.56 | $14.89 | $14.89 | 11,073,170 |
| 2022-09-19 | $14.56 | $14.79 | $14.30 | $14.47 | $14.47 | 9,482,390 |
| 2022-09-16 | $14.98 | $15.32 | $14.57 | $14.57 | $14.57 | 10,799,480 |
| 2022-09-15 | $15.75 | $15.87 | $14.65 | $14.92 | $14.92 | 15,054,470 |
| 2022-09-14 | $15.50 | $15.99 | $15.50 | $15.65 | $15.65 | 10,399,370 |
| 2022-09-13 | $16.19 | $16.65 | $15.96 | $16.07 | $16.07 | 13,098,880 |
| 2022-09-12 | $16.40 | $16.40 | $16.40 | $16.40 | $16.40 | 0 |
| 2022-09-09 | $16.89 | $16.92 | $16.11 | $16.40 | $16.40 | 13,036,670 |
| 2022-09-08 | $17.44 | $17.98 | $16.68 | $16.71 | $16.71 | 20,938,590 |
| 2022-09-07 | $17.14 | $17.84 | $17.03 | $17.46 | $17.46 | 16,974,080 |
| 2022-09-06 | $16.68 | $17.59 | $16.50 | $17.40 | $17.40 | 17,819,250 |
| 2022-09-05 | $16.37 | $17.20 | $16.37 | $16.63 | $16.63 | 11,476,760 |
| 2022-09-02 | $16.40 | $17.09 | $16.20 | $16.55 | $16.55 | 10,812,030 |
| 2022-09-01 | $16.53 | $16.88 | $16.25 | $16.35 | $16.35 | 12,287,800 |
| 2022-08-31 | $17.05 | $17.25 | $16.37 | $16.53 | $16.53 | 23,341,680 |
| 2022-08-30 | $18.40 | $18.43 | $17.26 | $17.32 | $17.32 | 19,162,320 |
| 2022-08-29 | $17.30 | $18.62 | $17.13 | $18.01 | $18.01 | 23,246,640 |
| 2022-08-26 | $18.75 | $18.79 | $17.24 | $17.47 | $17.47 | 38,034,110 |
| 2022-08-25 | $19.35 | $19.60 | $18.55 | $18.66 | $18.66 | 31,153,670 |
| 2022-08-24 | $22.53 | $22.64 | $20.08 | $20.08 | $20.08 | 27,645,960 |
| 2022-08-23 | $21.02 | $22.70 | $21.02 | $22.31 | $22.31 | 26,040,160 |
| 2022-08-22 | $21.09 | $21.58 | $20.50 | $21.24 | $21.24 | 19,963,020 |
| 2022-08-19 | $23.11 | $23.29 | $21.15 | $21.15 | $21.15 | 31,844,460 |
| 2022-08-18 | $22.32 | $23.98 | $21.83 | $23.50 | $23.50 | 34,236,840 |
| 2022-08-17 | $23.20 | $23.30 | $21.75 | $22.10 | $22.10 | 29,281,000 |
| 2022-08-16 | $21.01 | $22.77 | $20.71 | $22.77 | $22.77 | 43,235,520 |
| 2022-08-15 | $18.65 | $20.70 | $18.63 | $20.70 | $20.70 | 31,261,430 |
| 2022-08-12 | $18.08 | $19.33 | $18.01 | $18.82 | $18.82 | 19,869,060 |
| 2022-08-11 | $18.98 | $19.18 | $17.96 | $18.28 | $18.28 | 24,222,220 |
| 2022-08-10 | $18.75 | $19.78 | $18.50 | $19.09 | $19.09 | 23,646,830 |
| 2022-08-09 | $18.66 | $19.38 | $18.22 | $18.78 | $18.78 | 34,865,270 |
| 2022-08-08 | $16.98 | $17.98 | $16.85 | $17.70 | $17.70 | 18,518,420 |
| 2022-08-05 | $17.26 | $17.37 | $16.58 | $17.04 | $17.04 | 20,295,670 |
| 2022-08-04 | $17.63 | $17.67 | $16.91 | $17.11 | $17.11 | 20,491,060 |
| 2022-08-03 | $19.00 | $19.28 | $17.00 | $17.28 | $17.28 | 31,135,770 |
| 2022-08-02 | $20.20 | $20.28 | $18.67 | $18.68 | $18.68 | 28,256,760 |
| 2022-08-01 | $20.50 | $20.82 | $19.70 | $20.61 | $20.61 | 20,878,010 |
| 2022-07-29 | $21.20 | $21.52 | $20.52 | $20.95 | $20.95 | 22,310,140 |
| 2022-07-28 | $21.22 | $21.72 | $20.38 | $21.48 | $21.48 | 33,401,280 |
| 2022-07-27 | $19.76 | $21.62 | $19.36 | $21.02 | $21.02 | 38,944,630 |
| 2022-07-26 | $19.25 | $20.12 | $18.82 | $19.65 | $19.65 | 18,985,640 |
| 2022-07-25 | $20.80 | $20.80 | $18.81 | $19.20 | $19.20 | 29,432,770 |
| 2022-07-22 | $19.99 | $21.00 | $19.68 | $20.90 | $20.90 | 34,905,170 |
| 2022-07-21 | $21.08 | $22.63 | $19.85 | $20.42 | $20.42 | 51,258,310 |
| 2022-07-20 | $18.31 | $20.85 | $18.31 | $20.85 | $20.85 | 41,453,290 |
| 2022-07-19 | $18.19 | $19.98 | $17.48 | $18.95 | $18.95 | 55,173,900 |
| 2022-07-18 | $17.30 | $18.19 | $17.00 | $18.19 | $18.19 | 39,394,480 |
| 2022-07-15 | $14.82 | $16.54 | $14.75 | $16.54 | $16.54 | 48,084,100 |
| 2022-07-14 | $13.85 | $15.04 | $13.70 | $15.04 | $15.04 | 40,818,000 |
| 2022-07-13 | $13.78 | $14.10 | $13.39 | $13.67 | $13.67 | 17,657,200 |
| 2022-07-12 | $14.89 | $14.90 | $13.90 | $13.90 | $13.90 | 23,948,460 |
| 2022-07-11 | $14.63 | $15.31 | $14.02 | $14.91 | $14.91 | 36,329,050 |
| 2022-07-08 | $13.87 | $15.29 | $13.87 | $14.61 | $14.61 | 40,667,930 |
| 2022-07-07 | $13.83 | $14.30 | $13.65 | $13.90 | $13.90 | 24,846,260 |
| 2022-07-06 | $15.09 | $15.83 | $13.70 | $14.26 | $14.26 | 49,117,960 |
| 2022-07-05 | $13.50 | $14.98 | $13.50 | $14.98 | $14.79 | 22,201,980 |
| 2022-07-04 | $13.90 | $13.90 | $12.98 | $13.62 | $13.45 | 22,618,310 |
| 2022-07-01 | $12.47 | $13.25 | $12.21 | $13.10 | $12.94 | 9,676,410 |
| 2022-06-30 | $12.14 | $12.93 | $12.14 | $12.53 | $12.37 | 8,583,140 |
| 2022-06-29 | $12.60 | $12.74 | $12.03 | $12.13 | $11.98 | 7,435,540 |
| 2022-06-28 | $12.66 | $12.84 | $12.54 | $12.77 | $12.61 | 4,630,700 |
| 2022-06-27 | $13.03 | $13.06 | $12.58 | $12.67 | $12.51 | 7,842,630 |
| 2022-06-24 | $12.20 | $13.28 | $12.18 | $13.06 | $12.90 | 10,596,440 |
| 2022-06-23 | $12.08 | $12.33 | $11.81 | $12.18 | $12.03 | 4,942,370 |
| 2022-06-22 | $12.13 | $12.34 | $12.04 | $12.08 | $11.93 | 3,919,630 |
| 2022-06-21 | $12.64 | $12.68 | $12.01 | $12.19 | $12.04 | 6,615,530 |
| 2022-06-20 | $12.89 | $13.00 | $12.55 | $12.64 | $12.48 | 5,601,640 |
| 2022-06-17 | $12.62 | $12.94 | $12.60 | $12.90 | $12.74 | 5,156,310 |
| 2022-06-16 | $12.99 | $13.15 | $12.60 | $12.72 | $12.56 | 9,361,670 |
| 2022-06-15 | $13.46 | $13.83 | $13.00 | $13.01 | $12.85 | 11,855,510 |
| 2022-06-14 | $12.80 | $13.54 | $12.71 | $13.41 | $13.24 | 11,093,950 |
| 2022-06-13 | $12.92 | $13.14 | $12.71 | $12.92 | $12.76 | 8,807,800 |
| 2022-06-10 | $12.22 | $13.09 | $12.14 | $12.98 | $12.82 | 13,462,300 |
| 2022-06-09 | $12.16 | $12.67 | $12.01 | $12.34 | $12.19 | 11,536,430 |
| 2022-06-08 | $11.90 | $12.24 | $11.75 | $12.16 | $12.01 | 6,988,820 |
| 2022-06-07 | $12.11 | $12.23 | $11.81 | $11.98 | $11.83 | 6,513,280 |
| 2022-06-06 | $11.86 | $12.26 | $11.78 | $12.15 | $12.00 | 8,381,390 |
| 2022-06-02 | $11.45 | $12.03 | $11.33 | $11.86 | $11.71 | 9,890,870 |
| 2022-06-01 | $12.03 | $12.15 | $11.73 | $11.78 | $11.63 | 6,714,980 |
| 2022-05-31 | $12.04 | $12.19 | $11.92 | $12.04 | $11.89 | 3,134,740 |
| 2022-05-30 | $12.13 | $12.17 | $11.82 | $12.04 | $11.89 | 4,805,750 |
| 2022-05-27 | $12.14 | $12.32 | $11.92 | $12.02 | $11.87 | 4,466,650 |
| 2022-05-26 | $11.92 | $12.36 | $11.81 | $12.14 | $11.99 | 6,357,640 |
| 2022-05-25 | $11.69 | $12.02 | $11.61 | $11.94 | $11.79 | 4,378,670 |
| 2022-05-24 | $12.12 | $12.35 | $11.70 | $11.71 | $11.56 | 7,796,630 |
| 2022-05-23 | $11.90 | $12.28 | $11.88 | $12.14 | $11.99 | 5,573,890 |
| 2022-05-20 | $11.95 | $12.17 | $11.90 | $11.97 | $11.82 | 5,893,820 |
| 2022-05-19 | $11.76 | $12.11 | $11.72 | $11.99 | $11.84 | 7,771,720 |
| 2022-05-18 | $11.47 | $12.22 | $11.38 | $11.99 | $11.84 | 8,940,940 |
| 2022-05-17 | $11.25 | $11.58 | $11.18 | $11.49 | $11.35 | 5,246,260 |
| 2022-05-16 | $11.34 | $11.55 | $11.23 | $11.30 | $11.16 | 6,059,520 |
| 2022-05-13 | $11.20 | $11.55 | $10.96 | $11.28 | $11.14 | 6,782,940 |
| 2022-05-12 | $10.85 | $11.13 | $10.79 | $10.95 | $10.81 | 3,923,750 |
| 2022-05-11 | $11.07 | $11.40 | $10.94 | $10.97 | $10.83 | 5,436,150 |
| 2022-05-10 | $10.90 | $11.11 | $10.75 | $11.07 | $10.93 | 4,315,360 |
| 2022-05-09 | $10.95 | $11.24 | $10.85 | $11.11 | $10.97 | 5,655,620 |
| 2022-05-06 | $10.66 | $11.25 | $10.55 | $11.01 | $10.87 | 6,495,570 |
| 2022-05-05 | $10.57 | $11.11 | $10.29 | $11.00 | $10.86 | 7,199,830 |
| 2022-05-04 | $10.54 | $10.54 | $10.54 | $10.54 | $10.41 | 0 |
| 2022-05-03 | $10.54 | $10.54 | $10.54 | $10.54 | $10.41 | 0 |
| 2022-04-29 | $9.93 | $10.66 | $9.90 | $10.54 | $10.41 | 6,622,380 |
| 2022-04-28 | $9.79 | $10.07 | $9.60 | $9.90 | $9.78 | 6,723,460 |
| 2022-04-27 | $9.40 | $9.98 | $8.89 | $9.93 | $9.81 | 8,709,630 |
| 2022-04-26 | $9.76 | $9.95 | $9.44 | $9.49 | $9.37 | 7,364,720 |
| 2022-04-25 | $10.10 | $10.32 | $9.75 | $9.76 | $9.64 | 10,353,040 |
| 2022-04-22 | $10.75 | $10.90 | $10.14 | $10.26 | $10.13 | 10,485,220 |
| 2022-04-21 | $11.41 | $11.49 | $10.34 | $10.52 | $10.39 | 12,066,430 |
| 2022-04-20 | $11.50 | $11.69 | $11.30 | $11.49 | $11.35 | 7,963,940 |
| 2022-04-19 | $10.89 | $11.66 | $10.80 | $11.60 | $11.46 | 9,592,580 |
| 2022-04-18 | $11.18 | $11.25 | $10.76 | $10.95 | $10.81 | 7,052,930 |
| 2022-04-15 | $11.01 | $11.73 | $10.81 | $11.40 | $11.26 | 8,839,450 |
| 2022-04-14 | $11.16 | $11.17 | $10.80 | $10.91 | $10.77 | 3,820,550 |
| 2022-04-13 | $11.06 | $11.26 | $10.83 | $11.06 | $10.92 | 4,584,680 |
| 2022-04-12 | $10.73 | $11.20 | $10.62 | $11.11 | $10.97 | 5,074,680 |
| 2022-04-11 | $11.16 | $11.20 | $10.78 | $10.82 | $10.69 | 4,480,130 |
| 2022-04-08 | $10.90 | $11.39 | $10.90 | $11.20 | $11.06 | 5,642,450 |
| 2022-04-07 | $11.32 | $11.39 | $10.92 | $10.97 | $10.83 | 5,797,350 |
| 2022-04-06 | $11.35 | $11.52 | $11.17 | $11.38 | $11.24 | 4,938,790 |
| 2022-04-05 | $11.41 | $11.41 | $11.41 | $11.41 | $11.27 | 0 |
| 2022-04-04 | $11.41 | $11.41 | $11.41 | $11.41 | $11.27 | 0 |
| 2022-04-01 | $11.48 | $11.64 | $11.36 | $11.41 | $11.27 | 4,398,480 |
| 2022-03-31 | $11.86 | $11.86 | $11.40 | $11.57 | $11.43 | 6,018,880 |
| 2022-03-30 | $11.78 | $11.90 | $11.65 | $11.86 | $11.71 | 4,165,080 |
| 2022-03-29 | $12.09 | $12.17 | $11.70 | $11.78 | $11.63 | 4,506,440 |
| 2022-03-28 | $11.89 | $12.35 | $11.70 | $11.95 | $11.80 | 5,736,340 |
| 2022-03-25 | $12.15 | $12.23 | $11.87 | $11.88 | $11.73 | 4,205,300 |
| 2022-03-24 | $12.12 | $12.36 | $11.98 | $12.19 | $12.04 | 3,913,390 |
| 2022-03-23 | $12.44 | $12.55 | $12.15 | $12.25 | $12.10 | 4,781,940 |
| 2022-03-22 | $12.20 | $12.56 | $11.95 | $12.35 | $12.20 | 6,606,750 |
| 2022-03-21 | $11.96 | $12.59 | $11.85 | $12.14 | $11.99 | 8,257,620 |
| 2022-03-18 | $11.94 | $11.98 | $11.64 | $11.83 | $11.68 | 6,505,840 |
| 2022-03-17 | $11.35 | $12.28 | $11.35 | $11.94 | $11.79 | 10,662,260 |
| 2022-03-16 | $11.29 | $11.43 | $10.79 | $11.32 | $11.18 | 9,340,900 |
| 2022-03-15 | $11.72 | $11.72 | $11.10 | $11.10 | $10.96 | 11,211,330 |
| 2022-03-14 | $11.93 | $12.20 | $11.75 | $11.78 | $11.63 | 7,919,680 |
| 2022-03-11 | $11.90 | $12.14 | $11.60 | $12.08 | $11.93 | 7,779,650 |
| 2022-03-10 | $12.16 | $12.33 | $12.05 | $12.08 | $11.93 | 6,757,030 |
| 2022-03-09 | $12.05 | $12.20 | $11.51 | $11.94 | $11.79 | 9,841,690 |
| 2022-03-08 | $12.46 | $12.65 | $11.99 | $12.00 | $11.85 | 11,012,360 |
| 2022-03-07 | $13.11 | $13.28 | $12.44 | $12.57 | $12.41 | 11,997,830 |
| 2022-03-04 | $13.24 | $13.47 | $12.91 | $12.98 | $12.82 | 10,033,310 |
| 2022-03-03 | $13.73 | $13.80 | $13.23 | $13.36 | $13.19 | 11,905,540 |
| 2022-03-02 | $13.75 | $13.95 | $13.58 | $13.61 | $13.44 | 8,800,860 |
| 2022-03-01 | $13.75 | $14.09 | $13.54 | $13.83 | $13.66 | 10,585,970 |
| 2022-02-28 | $13.41 | $14.13 | $13.22 | $13.74 | $13.57 | 16,812,300 |
| 2022-02-25 | $13.78 | $13.98 | $13.43 | $13.53 | $13.36 | 14,677,250 |
| 2022-02-24 | $13.64 | $14.48 | $13.40 | $13.70 | $13.53 | 24,656,520 |
| 2022-02-23 | $13.60 | $13.82 | $13.25 | $13.66 | $13.49 | 20,324,190 |
| 2022-02-22 | $13.50 | $14.06 | $13.35 | $13.73 | $13.56 | 19,717,800 |
| 2022-02-21 | $13.30 | $13.79 | $12.80 | $13.72 | $13.55 | 23,933,580 |
| 2022-02-18 | $12.90 | $13.65 | $12.66 | $13.31 | $13.14 | 21,197,730 |
| 2022-02-17 | $12.95 | $13.17 | $12.71 | $13.01 | $12.85 | 14,595,560 |
| 2022-02-16 | $12.78 | $12.99 | $12.60 | $12.85 | $12.69 | 17,213,030 |
| 2022-02-15 | $11.87 | $12.72 | $11.64 | $12.58 | $12.42 | 20,816,310 |
| 2022-02-14 | $11.50 | $11.90 | $11.31 | $11.85 | $11.70 | 15,314,700 |
| 2022-02-11 | $12.16 | $12.39 | $11.31 | $11.35 | $11.21 | 15,189,460 |
| 2022-02-10 | $12.33 | $12.53 | $11.96 | $12.24 | $12.09 | 12,330,480 |
| 2022-02-09 | $11.50 | $12.38 | $11.47 | $12.28 | $12.13 | 13,825,740 |
| 2022-02-08 | $11.27 | $11.48 | $11.17 | $11.47 | $11.33 | 5,342,160 |
| 2022-02-07 | $11.10 | $11.37 | $11.05 | $11.30 | $11.16 | 5,896,870 |
| 2022-02-04 | $10.98 | $10.98 | $10.98 | $10.98 | $10.84 | 0 |
| 2022-02-03 | $10.98 | $10.98 | $10.98 | $10.98 | $10.84 | 0 |
| 2022-02-02 | $10.98 | $10.98 | $10.98 | $10.98 | $10.84 | 0 |
| 2022-02-01 | $10.98 | $10.98 | $10.98 | $10.98 | $10.84 | 0 |
| 2022-01-28 | $10.88 | $11.11 | $10.46 | $10.98 | $10.84 | 4,844,510 |
| 2022-01-27 | $11.09 | $11.29 | $10.73 | $10.77 | $10.64 | 3,923,890 |
| 2022-01-26 | $11.13 | $11.45 | $10.95 | $11.14 | $11.00 | 5,558,220 |
| 2022-01-25 | $11.42 | $11.55 | $11.26 | $11.28 | $11.14 | 8,499,450 |
| 2022-01-24 | $11.00 | $11.64 | $10.85 | $11.30 | $11.16 | 11,936,720 |
| 2022-01-21 | $10.78 | $11.09 | $10.71 | $10.82 | $10.69 | 5,358,790 |
| 2022-01-20 | $11.14 | $11.17 | $10.79 | $10.82 | $10.69 | 4,456,730 |
| 2022-01-19 | $11.24 | $11.24 | $11.05 | $11.12 | $10.98 | 3,116,560 |
| 2022-01-18 | $11.23 | $11.34 | $11.02 | $11.25 | $11.11 | 4,232,600 |
| 2022-01-17 | $11.08 | $11.29 | $10.87 | $11.23 | $11.09 | 3,574,270 |
| 2022-01-14 | $11.02 | $11.19 | $10.98 | $11.03 | $10.89 | 4,333,900 |
| 2022-01-13 | $11.37 | $11.45 | $11.05 | $11.05 | $10.91 | 4,303,040 |
| 2022-01-12 | $10.98 | $11.52 | $10.94 | $11.37 | $11.23 | 7,354,860 |
| 2022-01-11 | $11.11 | $11.24 | $10.91 | $10.98 | $10.84 | 6,756,740 |
| 2022-01-10 | $10.41 | $10.99 | $10.40 | $10.95 | $10.81 | 8,166,120 |
| 2022-01-07 | $10.70 | $10.71 | $10.45 | $10.45 | $10.32 | 5,783,650 |
| 2022-01-06 | $10.36 | $10.77 | $10.30 | $10.70 | $10.57 | 7,529,240 |
| 2022-01-05 | $10.90 | $10.91 | $10.10 | $10.40 | $10.27 | 17,532,640 |
| 2022-01-04 | $11.18 | $11.19 | $10.81 | $10.88 | $10.74 | 7,720,470 |
| 2022-01-03 | $11.04 | $11.04 | $11.04 | $11.04 | $10.90 | 0 |
| 2021-12-31 | $11.11 | $11.37 | $11.01 | $11.04 | $10.90 | 6,525,760 |
| 2021-12-30 | $11.33 | $11.40 | $11.12 | $11.18 | $11.04 | 4,771,300 |
| 2021-12-29 | $11.17 | $11.47 | $11.11 | $11.37 | $11.23 | 3,529,320 |
| 2021-12-28 | $11.19 | $11.35 | $11.09 | $11.23 | $11.09 | 4,192,580 |
| 2021-12-27 | $11.02 | $11.30 | $10.82 | $11.21 | $11.07 | 4,742,790 |
| 2021-12-24 | $11.73 | $11.77 | $10.87 | $11.01 | $10.87 | 11,263,480 |
| 2021-12-23 | $11.90 | $11.93 | $11.68 | $11.73 | $11.58 | 4,473,580 |
| 2021-12-22 | $11.49 | $11.81 | $11.45 | $11.77 | $11.62 | 5,505,430 |
| 2021-12-21 | $11.59 | $11.64 | $11.30 | $11.47 | $11.33 | 5,202,910 |
| 2021-12-20 | $11.97 | $11.97 | $11.45 | $11.53 | $11.39 | 5,667,780 |
| 2021-12-17 | $12.12 | $12.28 | $11.88 | $11.95 | $11.80 | 6,123,440 |
| 2021-12-16 | $12.37 | $12.37 | $12.13 | $12.19 | $12.04 | 5,803,600 |
| 2021-12-15 | $12.32 | $12.38 | $12.25 | $12.30 | $12.15 | 3,498,130 |
| 2021-12-14 | $12.42 | $12.49 | $12.25 | $12.32 | $12.17 | 4,360,740 |
| 2021-12-13 | $12.57 | $12.67 | $12.40 | $12.42 | $12.27 | 5,458,490 |
| 2021-12-07 | $14.46 | $14.47 | $13.38 | $13.41 | $13.24 | 19,607,490 |
| 2021-12-06 | $13.14 | $13.32 | $13.10 | $13.15 | $12.99 | 4,882,210 |
| 2021-12-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.04 | 7,456,840 |
| 2021-12-02 | $13.74 | $13.74 | $13.74 | $13.74 | $13.57 | 7,931,190 |
| 2021-12-01 | $13.75 | $13.84 | $13.20 | $13.50 | $13.33 | 7,801,000 |
| 2021-11-30 | $14.15 | $14.38 | $13.72 | $13.78 | $13.61 | 7,224,220 |
| 2021-11-29 | $14.05 | $14.30 | $13.64 | $14.15 | $13.97 | 10,428,130 |
| 2021-11-26 | $13.90 | $14.46 | $13.80 | $14.42 | $14.24 | 8,711,050 |
| 2021-11-25 | $13.47 | $14.53 | $13.45 | $13.98 | $13.81 | 10,025,350 |
| 2021-11-24 | $14.15 | $14.17 | $13.33 | $13.65 | $13.48 | 8,092,600 |
| 2021-11-23 | $14.06 | $14.55 | $13.70 | $13.82 | $13.65 | 8,743,140 |
| 2021-11-22 | $13.36 | $14.10 | $13.25 | $14.06 | $13.88 | 10,212,170 |
| 2021-11-19 | $13.46 | $13.79 | $13.34 | $13.47 | $13.30 | 5,639,860 |
| 2021-11-18 | $13.30 | $13.75 | $13.18 | $13.46 | $13.29 | 5,193,740 |
| 2021-11-17 | $13.33 | $13.35 | $12.93 | $13.31 | $13.14 | 6,680,540 |
| 2021-11-16 | $14.27 | $14.33 | $13.10 | $13.25 | $13.08 | 13,156,810 |
| 2021-11-15 | $13.68 | $14.39 | $13.43 | $14.13 | $13.95 | 10,565,800 |
| 2021-11-12 | $13.50 | $13.83 | $13.38 | $13.68 | $13.51 | 6,768,530 |
| 2021-11-11 | $13.76 | $13.95 | $13.37 | $13.60 | $13.43 | 7,861,840 |
| 2021-11-10 | $13.56 | $13.86 | $13.41 | $13.76 | $13.59 | 6,436,620 |
| 2021-11-09 | $13.27 | $13.65 | $13.13 | $13.58 | $13.41 | 8,532,430 |
| 2021-11-08 | $13.20 | $13.77 | $13.02 | $13.32 | $13.15 | 9,575,200 |
| 2021-11-05 | $13.54 | $13.54 | $13.54 | $13.54 | $13.37 | 13,130,300 |
| 2021-11-04 | $12.61 | $13.62 | $12.58 | $13.54 | $13.37 | 15,838,620 |
| 2021-11-03 | $12.60 | $12.98 | $12.39 | $12.63 | $12.47 | 11,676,230 |
| 2021-11-02 | $12.50 | $12.99 | $12.35 | $12.88 | $12.72 | 19,613,730 |
| 2021-11-01 | $12.36 | $12.66 | $11.90 | $12.30 | $12.15 | 12,145,760 |
| 2021-10-29 | $11.92 | $12.29 | $11.82 | $12.27 | $12.12 | 6,584,570 |
| 2021-10-28 | $12.52 | $12.59 | $11.81 | $11.92 | $11.77 | 6,858,610 |
| 2021-10-27 | $12.44 | $12.82 | $12.21 | $12.58 | $12.42 | 7,962,040 |
| 2021-10-26 | $11.92 | $12.83 | $11.92 | $12.66 | $12.50 | 10,593,400 |
| 2021-10-25 | $11.68 | $12.01 | $11.62 | $11.92 | $11.77 | 7,278,760 |
| 2021-10-22 | $12.43 | $12.56 | $11.96 | $11.98 | $11.83 | 8,039,970 |
| 2021-10-21 | $11.93 | $12.49 | $11.71 | $12.15 | $12.00 | 7,303,160 |
| 2021-10-20 | $11.80 | $12.30 | $11.76 | $11.87 | $11.72 | 5,582,020 |
| 2021-10-19 | $11.82 | $12.10 | $11.77 | $11.90 | $11.75 | 5,886,330 |
| 2021-10-18 | $11.28 | $12.23 | $11.18 | $12.19 | $12.04 | 7,122,510 |
| 2021-10-15 | $11.80 | $11.89 | $11.19 | $11.28 | $11.14 | 8,472,310 |
| 2021-10-14 | $11.67 | $11.95 | $11.40 | $11.80 | $11.65 | 5,088,700 |
| 2021-10-13 | $12.00 | $12.00 | $11.31 | $11.67 | $11.52 | 7,125,720 |
| 2021-10-12 | $12.97 | $13.02 | $11.84 | $12.00 | $11.85 | 10,839,280 |
| 2021-10-11 | $13.60 | $13.80 | $12.70 | $12.77 | $12.61 | 11,585,700 |
| 2021-10-08 | $13.32 | $13.80 | $12.85 | $13.63 | $13.46 | 12,245,000 |
| 2021-10-07 | $13.05 | $13.05 | $13.05 | $13.05 | $12.89 | 0 |
| 2021-10-06 | $13.05 | $13.05 | $13.05 | $13.05 | $12.89 | 0 |
| 2021-09-30 | $12.26 | $13.17 | $11.83 | $13.05 | $12.89 | 12,830,820 |
| 2021-09-29 | $12.36 | $12.94 | $11.65 | $12.26 | $12.11 | 17,299,510 |
| 2021-09-28 | $11.25 | $12.27 | $11.25 | $12.27 | $12.12 | 5,786,120 |
| 2021-09-27 | $11.92 | $12.07 | $10.98 | $11.15 | $11.01 | 10,158,140 |
| 2021-09-24 | $12.70 | $12.83 | $11.90 | $11.92 | $11.77 | 9,229,900 |
| 2021-09-23 | $13.19 | $13.30 | $12.70 | $12.76 | $12.60 | 6,312,550 |
| 2021-09-22 | $12.99 | $13.18 | $12.80 | $13.10 | $12.94 | 6,806,320 |
| 2021-09-21 | $12.95 | $12.95 | $12.95 | $12.95 | $12.79 | 0 |
| 2021-09-20 | $12.95 | $12.95 | $12.95 | $12.95 | $12.79 | 0 |
| 2021-09-17 | $13.34 | $13.62 | $12.69 | $12.95 | $12.79 | 9,014,600 |
| 2021-09-16 | $13.71 | $13.98 | $13.21 | $13.23 | $13.07 | 10,936,620 |
| 2021-09-15 | $13.56 | $14.01 | $13.42 | $13.72 | $13.55 | 11,538,310 |
| 2021-09-14 | $14.14 | $14.14 | $13.07 | $13.56 | $13.39 | 15,075,320 |
| 2021-09-13 | $13.79 | $14.32 | $13.38 | $14.17 | $13.99 | 18,491,610 |
| 2021-09-10 | $14.01 | $14.40 | $13.60 | $13.78 | $13.61 | 17,208,190 |
| 2021-09-09 | $12.76 | $14.29 | $12.56 | $14.23 | $14.05 | 32,462,170 |
| 2021-09-08 | $11.79 | $13.09 | $11.55 | $13.09 | $12.93 | 24,975,110 |
| 2021-09-07 | $11.66 | $12.00 | $11.33 | $11.90 | $11.75 | 10,118,210 |
| 2021-09-06 | $11.15 | $11.85 | $10.66 | $11.66 | $11.51 | 17,206,750 |
| 2021-09-03 | $11.71 | $11.78 | $11.06 | $11.14 | $11.00 | 13,532,250 |
| 2021-09-02 | $11.37 | $12.03 | $11.16 | $11.85 | $11.70 | 14,349,410 |
| 2021-09-01 | $12.25 | $12.69 | $11.38 | $11.40 | $11.26 | 19,179,030 |
| 2021-08-31 | $12.34 | $12.36 | $11.27 | $12.14 | $11.99 | 15,341,630 |
| 2021-08-30 | $12.05 | $12.77 | $12.00 | $12.52 | $12.36 | 23,669,670 |
| 2021-08-27 | $12.00 | $12.28 | $11.64 | $12.20 | $12.05 | 28,090,900 |
| 2021-08-26 | $11.02 | $11.96 | $10.95 | $11.96 | $11.81 | 30,269,390 |
| 2021-08-25 | $10.94 | $11.08 | $10.60 | $10.87 | $10.73 | 10,047,260 |
| 2021-08-24 | $11.50 | $11.63 | $11.00 | $11.03 | $10.89 | 16,491,180 |
| 2021-08-23 | $11.15 | $11.49 | $10.84 | $11.21 | $11.07 | 18,582,980 |
| 2021-08-20 | $10.76 | $11.28 | $10.35 | $10.87 | $10.73 | 17,129,000 |
| 2021-08-19 | $10.89 | $10.89 | $10.21 | $10.75 | $10.62 | 14,959,300 |
| 2021-08-18 | $10.32 | $11.02 | $10.26 | $10.95 | $10.81 | 18,382,930 |
| 2021-08-17 | $10.83 | $10.97 | $10.10 | $10.19 | $10.06 | 11,635,670 |
| 2021-08-16 | $11.15 | $11.38 | $10.72 | $10.88 | $10.74 | 12,025,560 |
| 2021-08-13 | $10.57 | $11.18 | $10.40 | $11.09 | $10.95 | 15,795,000 |
| 2021-08-12 | $10.44 | $10.91 | $10.31 | $10.70 | $10.57 | 11,537,060 |
| 2021-08-11 | $10.48 | $10.70 | $10.28 | $10.42 | $10.29 | 8,441,550 |
| 2021-08-10 | $10.10 | $10.83 | $10.10 | $10.49 | $10.36 | 13,680,170 |
| 2021-08-09 | $10.47 | $10.47 | $10.05 | $10.21 | $10.08 | 9,614,700 |
| 2021-08-06 | $10.21 | $10.60 | $10.14 | $10.52 | $10.39 | 14,557,640 |
| 2021-08-05 | $9.71 | $10.60 | $9.67 | $10.42 | $10.29 | 23,035,670 |
| 2021-08-04 | $9.45 | $9.83 | $9.44 | $9.75 | $9.63 | 11,287,110 |
| 2021-08-03 | $9.93 | $9.93 | $9.42 | $9.57 | $9.45 | 14,448,650 |
| 2021-08-02 | $9.63 | $10.07 | $9.50 | $9.88 | $9.76 | 21,626,730 |
| 2021-07-30 | $9.60 | $9.90 | $9.31 | $9.65 | $9.53 | 23,308,220 |
| 2021-07-29 | $9.80 | $10.20 | $9.68 | $9.88 | $9.76 | 24,495,150 |
| 2021-07-28 | $9.90 | $10.18 | $9.32 | $9.70 | $9.58 | 35,108,800 |
| 2021-07-27 | $11.15 | $11.68 | $10.36 | $10.36 | $10.23 | 35,296,760 |
| 2021-07-26 | $10.40 | $11.76 | $10.40 | $11.51 | $11.37 | 40,575,550 |
| 2021-07-23 | $10.80 | $10.98 | $10.29 | $10.69 | $10.56 | 29,137,450 |
| 2021-07-22 | $10.70 | $11.44 | $10.39 | $10.81 | $10.68 | 44,287,400 |
| 2021-07-21 | $10.11 | $10.98 | $10.01 | $10.95 | $10.81 | 37,092,580 |
| 2021-07-20 | $9.42 | $10.17 | $9.26 | $10.04 | $9.91 | 29,926,360 |
| 2021-07-19 | $8.98 | $9.75 | $8.62 | $9.74 | $9.62 | 36,633,700 |
| 2021-07-16 | $8.16 | $9.05 | $8.13 | $8.87 | $8.76 | 29,850,290 |
| 2021-07-15 | $8.06 | $8.36 | $8.04 | $8.23 | $8.13 | 9,596,510 |
| 2021-07-14 | $8.14 | $8.44 | $8.11 | $8.16 | $8.06 | 9,885,810 |
| 2021-07-13 | $8.21 | $8.68 | $8.08 | $8.16 | $8.06 | 14,430,500 |
| 2021-07-12 | $8.19 | $8.68 | $8.16 | $8.35 | $8.25 | 24,415,720 |
| 2021-07-09 | $7.80 | $8.16 | $7.62 | $7.95 | $7.85 | 20,151,450 |
| 2021-07-08 | $7.57 | $7.61 | $7.49 | $7.52 | $7.43 | 4,963,790 |
| 2021-07-07 | $7.33 | $7.56 | $7.32 | $7.56 | $7.47 | 6,656,540 |
| 2021-07-06 | $7.35 | $7.44 | $7.23 | $7.33 | $7.24 | 3,395,870 |
| 2021-07-05 | $7.15 | $7.39 | $7.14 | $7.36 | $7.27 | 3,347,680 |
| 2021-07-02 | $7.17 | $7.27 | $7.11 | $7.14 | $7.05 | 3,251,840 |
| 2021-07-01 | $7.42 | $7.47 | $7.23 | $7.23 | $7.14 | 4,668,920 |
| 2021-06-30 | $7.37 | $7.53 | $7.34 | $7.42 | $7.33 | 3,654,100 |
| 2021-06-29 | $7.48 | $7.55 | $7.37 | $7.42 | $7.33 | 4,835,980 |
| 2021-06-28 | $7.69 | $7.69 | $7.43 | $7.48 | $7.39 | 6,582,600 |
| 2021-06-25 | $7.41 | $7.63 | $7.28 | $7.62 | $7.53 | 7,936,440 |
| 2021-06-24 | $7.39 | $7.55 | $7.36 | $7.37 | $7.28 | 4,477,410 |
| 2021-06-23 | $7.36 | $7.48 | $7.31 | $7.40 | $7.31 | 5,441,740 |
| 2021-06-22 | $7.04 | $7.77 | $7.04 | $7.47 | $7.38 | 10,993,740 |
| 2021-06-21 | $7.12 | $7.15 | $7.03 | $7.08 | $6.99 | 4,163,380 |
| 2021-06-18 | $7.24 | $7.33 | $7.16 | $7.21 | $7.12 | 2,922,060 |
| 2021-06-17 | $7.24 | $7.35 | $7.15 | $7.29 | $7.20 | 4,215,770 |
| 2021-06-16 | $7.34 | $7.38 | $7.17 | $7.26 | $7.17 | 3,836,800 |
| 2021-06-15 | $7.20 | $7.39 | $7.13 | $7.35 | $7.26 | 4,921,280 |
| 2021-06-14 | $7.24 | $7.24 | $7.24 | $7.24 | $7.15 | 0 |
| 2021-06-11 | $7.38 | $7.43 | $7.23 | $7.24 | $7.15 | 5,512,110 |
| 2021-06-10 | $7.23 | $7.30 | $7.17 | $7.26 | $7.17 | 5,087,860 |
| 2021-06-09 | $7.11 | $7.34 | $7.06 | $7.22 | $7.13 | 8,189,240 |
| 2021-06-08 | $7.13 | $7.20 | $7.04 | $7.09 | $7.00 | 2,772,660 |
| 2021-06-07 | $6.89 | $7.14 | $6.89 | $7.12 | $7.03 | 3,877,240 |
| 2021-06-04 | $7.00 | $7.03 | $6.90 | $6.91 | $6.82 | 3,100,420 |
| 2021-06-03 | $7.00 | $7.09 | $6.98 | $7.02 | $6.93 | 1,818,040 |
| 2021-06-02 | $7.07 | $7.12 | $7.00 | $7.00 | $6.91 | 2,207,650 |
| 2021-06-01 | $7.00 | $7.08 | $6.97 | $7.08 | $6.99 | 2,110,820 |
| 2021-05-31 | $6.99 | $7.05 | $6.96 | $7.00 | $6.91 | 2,802,150 |
| 2021-05-28 | $7.11 | $7.16 | $7.01 | $7.01 | $6.92 | 3,174,400 |
| 2021-05-27 | $7.16 | $7.19 | $7.08 | $7.10 | $7.01 | 3,014,010 |
| 2021-05-26 | $7.08 | $7.16 | $7.03 | $7.15 | $7.06 | 2,464,420 |
| 2021-05-25 | $7.06 | $7.11 | $6.99 | $7.05 | $6.96 | 2,412,240 |
| 2021-05-24 | $7.08 | $7.20 | $7.06 | $7.07 | $6.98 | 2,569,650 |
| 2021-05-21 | $6.92 | $7.10 | $6.90 | $7.02 | $6.93 | 2,082,010 |
| 2021-05-20 | $7.05 | $7.10 | $6.92 | $6.92 | $6.83 | 2,471,180 |
| 2021-05-19 | $6.98 | $7.13 | $6.94 | $7.04 | $6.95 | 2,635,780 |
| 2021-05-18 | $6.90 | $7.01 | $6.88 | $6.96 | $6.87 | 2,307,720 |
| 2021-05-17 | $7.13 | $7.15 | $6.95 | $6.97 | $6.88 | 4,917,540 |
| 2021-05-14 | $7.20 | $7.24 | $7.10 | $7.16 | $7.07 | 3,167,180 |
| 2021-05-13 | $7.25 | $7.31 | $7.16 | $7.18 | $7.09 | 2,609,440 |
| 2021-05-12 | $7.36 | $7.36 | $7.20 | $7.25 | $7.16 | 2,818,560 |
| 2021-05-11 | $7.37 | $7.41 | $7.21 | $7.34 | $7.16 | 2,871,620 |
| 2021-05-10 | $7.46 | $7.50 | $7.34 | $7.45 | $7.27 | 3,161,100 |
| 2021-05-07 | $7.45 | $7.52 | $7.41 | $7.45 | $7.27 | 3,203,890 |
| 2021-05-06 | $7.26 | $7.65 | $7.26 | $7.45 | $7.27 | 7,097,510 |
| 2021-05-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.12 | 0 |
| 2021-05-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.12 | 0 |
| 2021-04-30 | $7.06 | $7.39 | $6.85 | $7.30 | $7.12 | 8,459,640 |
| 2021-04-29 | $7.22 | $7.24 | $7.06 | $7.19 | $7.01 | 2,311,600 |
| 2021-04-28 | $7.18 | $7.24 | $7.11 | $7.20 | $7.02 | 3,091,940 |
| 2021-04-27 | $7.47 | $7.47 | $7.13 | $7.18 | $7.00 | 5,594,290 |
| 2021-04-26 | $7.40 | $7.55 | $7.38 | $7.43 | $7.25 | 4,391,180 |
| 2021-04-23 | $7.74 | $7.74 | $7.39 | $7.41 | $7.23 | 6,931,140 |
| 2021-04-22 | $7.76 | $7.80 | $7.62 | $7.72 | $7.53 | 5,696,340 |
| 2021-04-21 | $7.50 | $7.94 | $7.32 | $7.74 | $7.55 | 10,950,960 |
| 2021-04-20 | $7.68 | $7.72 | $7.51 | $7.51 | $7.33 | 4,101,850 |
| 2021-04-19 | $7.55 | $7.71 | $7.50 | $7.68 | $7.49 | 4,213,420 |
| 2021-04-16 | $7.41 | $7.59 | $7.38 | $7.53 | $7.34 | 3,592,530 |
| 2021-04-15 | $7.53 | $7.57 | $7.41 | $7.44 | $7.26 | 3,680,060 |
| 2021-04-14 | $7.31 | $7.59 | $7.31 | $7.57 | $7.38 | 4,993,300 |
| 2021-04-13 | $7.78 | $7.88 | $7.38 | $7.40 | $7.22 | 8,209,680 |
| 2021-04-12 | $8.12 | $8.14 | $7.75 | $7.77 | $7.58 | 7,213,630 |
| 2021-04-09 | $8.04 | $8.13 | $7.90 | $8.06 | $7.86 | 6,647,360 |
| 2021-04-08 | $7.95 | $8.24 | $7.94 | $8.02 | $7.82 | 10,312,580 |
| 2021-04-07 | $7.74 | $8.13 | $7.65 | $8.01 | $7.81 | 10,682,010 |
| 2021-04-06 | $7.84 | $8.08 | $7.72 | $7.78 | $7.59 | 7,017,600 |
| 2021-04-05 | $7.84 | $7.84 | $7.84 | $7.84 | $7.65 | 0 |
| 2021-04-02 | $7.84 | $7.95 | $7.73 | $7.84 | $7.65 | 6,638,320 |
| 2021-04-01 | $7.99 | $8.03 | $7.79 | $7.83 | $7.64 | 8,032,180 |
| 2021-03-31 | $7.64 | $8.13 | $7.59 | $7.98 | $7.78 | 16,972,270 |
| 2021-03-30 | $7.65 | $7.86 | $7.50 | $7.68 | $7.49 | 7,897,960 |
| 2021-03-29 | $7.92 | $7.93 | $7.63 | $7.69 | $7.50 | 7,179,420 |
| 2021-03-26 | $7.81 | $7.88 | $7.71 | $7.85 | $7.66 | 7,647,120 |
| 2021-03-25 | $7.44 | $8.01 | $7.32 | $7.82 | $7.63 | 13,413,680 |
| 2021-03-24 | $7.51 | $7.62 | $7.34 | $7.44 | $7.26 | 6,615,440 |
| 2021-03-23 | $7.80 | $7.80 | $7.46 | $7.61 | $7.42 | 10,825,380 |
| 2021-03-22 | $7.68 | $7.88 | $7.64 | $7.80 | $7.61 | 10,454,040 |
| 2021-03-19 | $7.52 | $7.74 | $7.48 | $7.61 | $7.42 | 11,101,740 |
| 2021-03-18 | $7.49 | $7.65 | $7.45 | $7.54 | $7.35 | 7,973,680 |
| 2021-03-17 | $7.52 | $7.56 | $7.36 | $7.53 | $7.34 | 7,826,110 |
| 2021-03-16 | $7.40 | $7.53 | $7.31 | $7.47 | $7.29 | 10,751,530 |
| 2021-03-15 | $6.93 | $7.61 | $6.86 | $7.43 | $7.25 | 19,611,270 |
| 2021-03-12 | $6.98 | $7.08 | $6.90 | $6.92 | $6.75 | 6,069,120 |
| 2021-03-11 | $6.82 | $6.99 | $6.73 | $6.96 | $6.79 | 5,007,530 |
| 2021-03-10 | $6.96 | $6.99 | $6.75 | $6.82 | $6.65 | 5,742,410 |
| 2021-03-09 | $7.19 | $7.22 | $6.84 | $6.91 | $6.74 | 9,434,830 |
| 2021-03-08 | $7.33 | $7.49 | $7.13 | $7.15 | $6.97 | 10,187,400 |
| 2021-03-05 | $7.40 | $7.56 | $7.26 | $7.29 | $7.11 | 10,916,180 |
| 2021-03-04 | $7.49 | $7.74 | $7.41 | $7.46 | $7.28 | 13,857,110 |
| 2021-03-03 | $7.50 | $7.73 | $7.42 | $7.58 | $7.39 | 14,354,560 |
| 2021-03-02 | $7.80 | $7.80 | $7.45 | $7.52 | $7.34 | 12,812,780 |
| 2021-03-01 | $7.50 | $7.86 | $7.39 | $7.73 | $7.54 | 29,514,960 |
| 2021-02-26 | $7.01 | $7.77 | $6.98 | $7.54 | $7.35 | 29,008,880 |
| 2021-02-25 | $7.30 | $7.41 | $7.03 | $7.06 | $6.89 | 7,788,940 |
| 2021-02-24 | $7.29 | $7.63 | $7.15 | $7.21 | $7.03 | 9,880,180 |
| 2021-02-23 | $7.18 | $7.34 | $7.13 | $7.24 | $7.06 | 8,629,180 |
| 2021-02-22 | $7.27 | $7.50 | $7.21 | $7.22 | $7.04 | 11,906,950 |
| 2021-02-19 | $7.01 | $7.30 | $6.96 | $7.23 | $7.05 | 11,785,850 |
| 2021-02-18 | $6.88 | $7.14 | $6.88 | $7.03 | $6.86 | 8,057,140 |
| 2021-02-17 | $6.85 | $6.85 | $6.85 | $6.85 | $6.68 | 0 |
| 2021-02-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.68 | 0 |
| 2021-02-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.68 | 0 |
| 2021-02-12 | $6.85 | $6.85 | $6.85 | $6.85 | $6.68 | 0 |
| 2021-02-11 | $6.85 | $6.85 | $6.85 | $6.85 | $6.68 | 0 |
| 2021-02-10 | $6.63 | $6.97 | $6.63 | $6.85 | $6.68 | 5,917,080 |
| 2021-02-09 | $6.59 | $6.74 | $6.55 | $6.69 | $6.53 | 3,378,000 |
| 2021-02-08 | $6.42 | $6.62 | $6.33 | $6.60 | $6.44 | 3,307,790 |
| 2021-02-05 | $6.50 | $6.73 | $6.41 | $6.42 | $6.26 | 3,673,130 |
| 2021-02-04 | $6.68 | $6.69 | $6.43 | $6.49 | $6.33 | 3,437,850 |
| 2021-02-03 | $6.78 | $6.85 | $6.66 | $6.69 | $6.53 | 3,709,200 |
| 2021-02-02 | $6.56 | $6.84 | $6.55 | $6.81 | $6.64 | 4,989,800 |
| 2021-02-01 | $6.45 | $6.67 | $6.32 | $6.58 | $6.42 | 2,875,240 |
| 2021-01-29 | $6.60 | $6.69 | $6.40 | $6.46 | $6.30 | 3,768,920 |
| 2021-01-28 | $6.49 | $6.72 | $6.38 | $6.61 | $6.45 | 3,923,800 |
| 2021-01-27 | $6.40 | $6.52 | $6.40 | $6.48 | $6.32 | 1,998,940 |
| 2021-01-26 | $6.59 | $6.68 | $6.43 | $6.46 | $6.30 | 3,389,620 |
| 2021-01-25 | $6.79 | $6.85 | $6.64 | $6.65 | $6.49 | 4,389,140 |
| 2021-01-22 | $7.01 | $7.01 | $6.82 | $6.83 | $6.66 | 5,049,140 |
| 2021-01-21 | $7.00 | $7.14 | $6.94 | $7.00 | $6.83 | 7,969,620 |
| 2021-01-20 | $6.86 | $7.15 | $6.86 | $7.07 | $6.90 | 10,099,850 |
| 2021-01-19 | $6.64 | $6.79 | $6.62 | $6.67 | $6.51 | 3,321,880 |
| 2021-01-18 | $6.58 | $6.86 | $6.57 | $6.66 | $6.50 | 3,050,860 |
| 2021-01-15 | $6.41 | $6.60 | $6.41 | $6.60 | $6.44 | 3,163,990 |
| 2021-01-14 | $6.47 | $6.54 | $6.38 | $6.49 | $6.33 | 2,165,760 |
| 2021-01-13 | $6.40 | $6.59 | $6.35 | $6.51 | $6.35 | 2,888,380 |
| 2021-01-12 | $6.32 | $6.51 | $6.32 | $6.42 | $6.26 | 2,122,190 |
| 2021-01-11 | $6.60 | $6.62 | $6.37 | $6.37 | $6.21 | 2,370,520 |
| 2021-01-08 | $6.41 | $6.64 | $6.32 | $6.59 | $6.43 | 2,688,910 |
| 2021-01-07 | $6.73 | $6.74 | $6.41 | $6.47 | $6.31 | 3,241,350 |
| 2021-01-06 | $6.75 | $6.75 | $6.63 | $6.64 | $6.48 | 2,248,240 |
| 2021-01-05 | $6.70 | $6.80 | $6.65 | $6.74 | $6.57 | 3,295,240 |
| 2021-01-04 | $6.56 | $6.70 | $6.56 | $6.67 | $6.51 | 2,428,450 |
| 2021-01-01 | $6.59 | $6.59 | $6.59 | $6.59 | $6.43 | 0 |
| 2020-12-31 | $6.47 | $6.63 | $6.43 | $6.59 | $6.43 | 2,508,860 |
| 2020-12-30 | $6.47 | $6.47 | $6.39 | $6.43 | $6.27 | 1,504,110 |
| 2020-12-29 | $6.38 | $6.49 | $6.34 | $6.40 | $6.24 | 1,516,930 |
| 2020-12-28 | $6.51 | $6.51 | $6.38 | $6.38 | $6.22 | 2,158,120 |
| 2020-12-25 | $6.46 | $6.56 | $6.40 | $6.53 | $6.37 | 1,601,530 |
| 2020-12-24 | $6.64 | $6.69 | $6.45 | $6.49 | $6.33 | 2,561,290 |
| 2020-12-23 | $6.56 | $6.64 | $6.54 | $6.64 | $6.48 | 2,033,580 |
| 2020-12-22 | $6.54 | $6.72 | $6.50 | $6.56 | $6.40 | 2,798,620 |
| 2020-12-21 | $6.53 | $6.61 | $6.46 | $6.59 | $6.43 | 1,794,240 |
| 2020-12-18 | $6.56 | $6.62 | $6.52 | $6.52 | $6.36 | 1,950,900 |
| 2020-12-17 | $6.61 | $6.61 | $6.35 | $6.56 | $6.40 | 3,317,280 |
| 2020-12-16 | $6.74 | $6.75 | $6.55 | $6.55 | $6.39 | 2,939,740 |
| 2020-12-15 | $6.75 | $6.81 | $6.70 | $6.74 | $6.57 | 1,888,450 |
| 2020-12-14 | $6.73 | $6.83 | $6.69 | $6.78 | $6.61 | 1,765,050 |
| 2020-12-11 | $6.79 | $6.82 | $6.60 | $6.71 | $6.55 | 3,336,420 |
| 2020-12-10 | $6.80 | $6.85 | $6.74 | $6.83 | $6.66 | 2,656,170 |
| 2020-12-09 | $6.95 | $6.96 | $6.74 | $6.78 | $6.61 | 5,465,910 |
| 2020-12-08 | $6.97 | $7.02 | $6.92 | $6.93 | $6.76 | 3,393,030 |
| 2020-12-07 | $7.06 | $7.10 | $7.00 | $7.01 | $6.84 | 2,640,770 |
| 2020-12-04 | $7.07 | $7.14 | $7.03 | $7.07 | $6.90 | 3,407,630 |
| 2020-12-03 | $7.19 | $7.21 | $7.08 | $7.09 | $6.92 | 3,550,330 |
| 2020-12-02 | $7.12 | $7.18 | $7.07 | $7.17 | $6.99 | 3,476,210 |
| 2020-12-01 | $7.10 | $7.17 | $7.02 | $7.14 | $6.96 | 4,540,720 |
| 2020-11-30 | $7.16 | $7.22 | $7.07 | $7.11 | $6.94 | 4,495,000 |
| 2020-11-27 | $7.27 | $7.27 | $7.12 | $7.17 | $6.99 | 4,277,470 |
| 2020-11-26 | $7.23 | $7.38 | $7.18 | $7.28 | $7.10 | 4,151,040 |
| 2020-11-25 | $7.39 | $7.44 | $7.22 | $7.23 | $7.05 | 6,986,030 |
| 2020-11-24 | $7.56 | $7.56 | $7.36 | $7.39 | $7.21 | 8,081,670 |
| 2020-11-23 | $7.43 | $7.62 | $7.39 | $7.60 | $7.41 | 12,926,180 |
| 2020-11-20 | $7.30 | $7.47 | $7.22 | $7.45 | $7.27 | 8,910,980 |
| 2020-11-19 | $7.50 | $7.62 | $7.21 | $7.40 | $7.22 | 14,496,060 |
| 2020-11-18 | $7.06 | $7.75 | $7.06 | $7.60 | $7.41 | 22,981,930 |
| 2020-11-17 | $7.28 | $7.43 | $7.05 | $7.15 | $6.97 | 9,684,810 |
| 2020-11-16 | $7.89 | $7.89 | $7.30 | $7.32 | $7.14 | 16,476,410 |
| 2020-11-13 | $7.37 | $7.37 | $7.37 | $7.37 | $7.19 | 0 |
| 2020-11-12 | $7.15 | $7.48 | $7.10 | $7.37 | $7.19 | 9,127,650 |
| 2020-11-11 | $7.20 | $7.28 | $7.11 | $7.13 | $6.95 | 5,062,320 |
| 2020-11-10 | $7.24 | $7.30 | $7.15 | $7.21 | $7.03 | 4,976,610 |
| 2020-11-09 | $7.10 | $7.25 | $7.07 | $7.17 | $6.99 | 6,133,780 |
| 2020-11-06 | $6.94 | $6.97 | $6.80 | $6.96 | $6.79 | 4,009,640 |
| 2020-11-05 | $6.83 | $6.97 | $6.80 | $6.94 | $6.77 | 2,668,090 |
| 2020-11-04 | $6.88 | $6.91 | $6.72 | $6.80 | $6.63 | 1,880,580 |
| 2020-11-03 | $6.68 | $6.84 | $6.68 | $6.84 | $6.67 | 2,455,140 |
| 2020-11-02 | $6.81 | $6.81 | $6.63 | $6.67 | $6.51 | 3,457,170 |
| 2020-10-30 | $7.02 | $7.03 | $6.76 | $6.79 | $6.62 | 3,684,380 |
| 2020-10-29 | $6.93 | $7.06 | $6.88 | $7.04 | $6.87 | 2,754,300 |
| 2020-10-28 | $7.00 | $7.02 | $6.90 | $7.01 | $6.84 | 2,920,170 |
| 2020-10-27 | $6.92 | $7.00 | $6.88 | $6.97 | $6.80 | 2,597,320 |
| 2020-10-26 | $6.97 | $7.05 | $6.80 | $6.94 | $6.77 | 4,157,850 |
| 2020-10-23 | $7.09 | $7.20 | $6.94 | $7.00 | $6.83 | 4,269,130 |
| 2020-10-22 | $7.25 | $7.30 | $7.08 | $7.11 | $6.94 | 5,402,720 |
| 2020-10-21 | $7.30 | $7.40 | $7.23 | $7.31 | $7.13 | 4,977,720 |
| 2020-10-20 | $7.35 | $7.39 | $7.16 | $7.30 | $7.12 | 5,379,010 |
| 2020-10-19 | $7.57 | $7.57 | $7.30 | $7.42 | $7.24 | 7,329,090 |
| 2020-10-16 | $7.15 | $7.52 | $7.15 | $7.46 | $7.28 | 13,357,090 |
| 2020-10-15 | $7.27 | $7.28 | $7.17 | $7.19 | $7.01 | 6,731,280 |
| 2020-10-14 | $7.05 | $7.35 | $7.00 | $7.31 | $7.13 | 14,746,300 |
| 2020-10-13 | $7.08 | $7.09 | $6.90 | $7.00 | $6.83 | 5,953,480 |
| 2020-10-12 | $6.89 | $7.05 | $6.84 | $7.01 | $6.84 | 8,822,200 |
| 2020-10-09 | $6.71 | $6.90 | $6.70 | $6.88 | $6.71 | 6,375,730 |
| 2020-10-08 | $6.68 | $6.68 | $6.68 | $6.68 | $6.52 | 0 |
| 2020-10-07 | $6.68 | $6.68 | $6.68 | $6.68 | $6.52 | 0 |
| 2020-10-06 | $6.68 | $6.68 | $6.68 | $6.68 | $6.52 | 0 |
| 2020-10-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.52 | 0 |
| 2020-10-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.52 | 0 |
| 2020-10-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.52 | 0 |
| 2020-09-30 | $6.86 | $6.90 | $6.65 | $6.68 | $6.52 | 8,486,520 |
| 2020-09-29 | $7.02 | $7.07 | $6.83 | $6.91 | $6.74 | 12,015,700 |
| 2020-09-28 | $7.36 | $7.79 | $7.01 | $7.07 | $6.90 | 24,016,470 |
| 2020-09-25 | $6.78 | $7.14 | $6.71 | $7.14 | $6.96 | 7,899,000 |
| 2020-09-24 | $6.63 | $6.65 | $6.47 | $6.49 | $6.33 | 2,676,790 |
| 2020-09-23 | $6.72 | $6.73 | $6.66 | $6.68 | $6.52 | 1,800,590 |
| 2020-09-22 | $6.76 | $6.80 | $6.64 | $6.68 | $6.52 | 2,597,980 |
| 2020-09-21 | $6.83 | $6.85 | $6.72 | $6.79 | $6.62 | 2,554,160 |
| 2020-09-18 | $6.58 | $6.88 | $6.55 | $6.83 | $6.66 | 7,471,000 |
| 2020-09-17 | $6.53 | $6.64 | $6.47 | $6.58 | $6.42 | 2,645,010 |
| 2020-09-16 | $6.63 | $6.64 | $6.47 | $6.53 | $6.37 | 2,352,440 |
| 2020-09-15 | $6.59 | $6.73 | $6.52 | $6.63 | $6.47 | 3,904,890 |
| 2020-09-14 | $6.68 | $6.69 | $6.56 | $6.59 | $6.43 | 3,811,800 |
| 2020-09-11 | $6.44 | $6.62 | $6.31 | $6.61 | $6.45 | 3,571,700 |
| 2020-09-10 | $6.67 | $6.74 | $6.30 | $6.44 | $6.28 | 6,733,800 |
| 2020-09-09 | $6.75 | $6.82 | $6.67 | $6.67 | $6.51 | 5,109,160 |
| 2020-09-08 | $6.83 | $6.87 | $6.70 | $6.83 | $6.66 | 4,561,620 |
| 2020-09-07 | $6.96 | $7.04 | $6.81 | $6.83 | $6.66 | 5,500,620 |
| 2020-09-04 | $6.80 | $7.03 | $6.78 | $7.00 | $6.83 | 4,111,320 |
| 2020-09-03 | $7.02 | $7.07 | $6.89 | $6.92 | $6.75 | 4,755,860 |
| 2020-09-02 | $7.10 | $7.13 | $6.97 | $7.06 | $6.89 | 3,728,370 |
| 2020-09-01 | $7.16 | $7.18 | $7.02 | $7.09 | $6.92 | 4,805,660 |
| 2020-08-31 | $7.04 | $7.21 | $7.04 | $7.14 | $6.96 | 6,234,240 |
| 2020-08-28 | $7.00 | $7.09 | $6.97 | $7.05 | $6.88 | 4,436,550 |
| 2020-08-27 | $7.11 | $7.14 | $7.01 | $7.05 | $6.88 | 6,054,480 |
| 2020-08-26 | $7.05 | $7.15 | $6.88 | $7.13 | $6.95 | 9,403,010 |
| 2020-08-25 | $7.12 | $7.26 | $7.02 | $7.04 | $6.87 | 7,439,070 |
| 2020-08-24 | $7.14 | $7.20 | $6.81 | $7.15 | $6.97 | 10,423,490 |
| 2020-08-21 | $7.36 | $7.39 | $7.16 | $7.20 | $7.02 | 6,211,050 |
| 2020-08-20 | $7.22 | $7.44 | $7.13 | $7.36 | $7.18 | 7,058,430 |
| 2020-08-19 | $7.49 | $7.49 | $7.25 | $7.27 | $7.09 | 10,430,910 |
| 2020-08-18 | $7.47 | $7.61 | $7.41 | $7.57 | $7.38 | 11,188,560 |
| 2020-08-17 | $7.42 | $7.52 | $7.36 | $7.44 | $7.26 | 10,315,660 |
| 2020-08-14 | $7.41 | $7.45 | $7.17 | $7.28 | $7.10 | 12,485,740 |
| 2020-08-13 | $7.58 | $7.66 | $7.36 | $7.48 | $7.30 | 13,305,490 |
| 2020-08-12 | $8.10 | $8.26 | $7.58 | $7.58 | $7.39 | 31,637,520 |
| 2020-08-11 | $9.32 | $9.32 | $8.30 | $8.42 | $8.21 | 51,065,260 |
| 2020-08-10 | $8.47 | $8.47 | $8.47 | $8.47 | $8.26 | 660,320 |
| 2020-08-07 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2020-08-06 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2020-08-05 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2020-08-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2020-08-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2020-07-31 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2020-07-30 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2020-07-29 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2020-07-28 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2020-07-27 | $7.70 | $7.70 | $7.70 | $7.70 | $7.51 | 0 |
| 2020-07-24 | $8.20 | $8.20 | $7.60 | $7.70 | $7.51 | 23,055,110 |
| 2020-07-23 | $7.50 | $8.21 | $7.43 | $8.20 | $8.00 | 31,472,540 |
| 2020-07-22 | $7.71 | $8.01 | $7.52 | $7.60 | $7.41 | 18,346,640 |
| 2020-07-21 | $7.89 | $7.90 | $7.53 | $7.70 | $7.51 | 17,334,930 |
| 2020-07-20 | $7.32 | $7.97 | $7.32 | $7.94 | $7.74 | 25,074,710 |
| 2020-07-17 | $6.80 | $7.45 | $6.75 | $7.30 | $7.12 | 22,255,660 |
| 2020-07-16 | $7.48 | $7.48 | $6.76 | $6.86 | $6.69 | 19,896,500 |
| 2020-07-15 | $7.10 | $7.96 | $7.07 | $7.49 | $7.31 | 31,517,670 |
| 2020-07-14 | $6.76 | $7.47 | $6.57 | $7.31 | $7.13 | 22,587,370 |
| 2020-07-13 | $6.62 | $6.79 | $6.52 | $6.79 | $6.62 | 12,601,000 |
| 2020-07-10 | $6.72 | $6.84 | $6.57 | $6.58 | $6.42 | 12,067,870 |
| 2020-07-09 | $6.70 | $6.78 | $6.60 | $6.74 | $6.57 | 13,434,640 |
| 2020-07-08 | $6.44 | $6.77 | $6.40 | $6.67 | $6.51 | 14,743,740 |
| 2020-07-07 | $6.55 | $6.57 | $6.39 | $6.45 | $6.29 | 15,133,230 |
| 2020-07-06 | $6.26 | $6.48 | $6.26 | $6.47 | $6.31 | 12,270,820 |
| 2020-07-03 | $6.23 | $6.24 | $6.16 | $6.24 | $6.09 | 8,324,350 |
| 2020-07-02 | $6.03 | $6.20 | $5.99 | $6.20 | $6.05 | 7,287,320 |
| 2020-07-01 | $6.15 | $6.17 | $5.97 | $6.03 | $5.88 | 6,716,100 |
| 2020-06-30 | $6.04 | $6.17 | $6.04 | $6.15 | $6.00 | 5,301,440 |
| 2020-06-29 | $5.99 | $6.05 | $5.96 | $6.05 | $5.90 | 4,442,140 |
| 2020-06-26 | $5.97 | $5.97 | $5.97 | $5.97 | $5.82 | 0 |
| 2020-06-25 | $5.97 | $5.97 | $5.97 | $5.97 | $5.82 | 0 |
| 2020-06-24 | $6.05 | $6.09 | $5.92 | $5.97 | $5.82 | 5,475,210 |
| 2020-06-23 | $6.14 | $6.18 | $6.05 | $6.05 | $5.90 | 5,395,310 |
| 2020-06-22 | $6.17 | $6.20 | $6.10 | $6.12 | $5.97 | 5,697,550 |
| 2020-06-19 | $6.14 | $6.18 | $6.08 | $6.17 | $6.02 | 4,976,890 |
| 2020-06-18 | $6.31 | $6.31 | $6.11 | $6.16 | $6.01 | 8,755,310 |
| 2020-06-17 | $6.35 | $6.49 | $6.29 | $6.42 | $6.16 | 14,222,580 |
| 2020-06-16 | $6.08 | $6.39 | $6.07 | $6.33 | $6.08 | 12,568,060 |
| 2020-06-15 | $6.20 | $6.26 | $6.02 | $6.04 | $5.80 | 9,328,180 |
| 2020-06-12 | $6.22 | $6.28 | $6.16 | $6.23 | $5.98 | 9,271,360 |
| 2020-06-11 | $6.20 | $6.38 | $6.12 | $6.33 | $6.08 | 12,516,390 |
| 2020-06-10 | $6.34 | $6.35 | $6.13 | $6.23 | $5.98 | 8,565,920 |
| 2020-06-09 | $6.23 | $6.47 | $6.21 | $6.32 | $6.07 | 14,372,850 |
| 2020-06-08 | $6.06 | $6.42 | $5.98 | $6.34 | $6.09 | 19,649,260 |
| 2020-06-05 | $6.04 | $6.28 | $5.99 | $6.06 | $5.82 | 15,510,170 |
| 2020-06-04 | $5.94 | $6.04 | $5.90 | $5.96 | $5.72 | 5,764,820 |
| 2020-06-03 | $6.03 | $6.03 | $5.90 | $5.90 | $5.66 | 7,749,080 |
| 2020-06-02 | $6.00 | $6.09 | $5.96 | $6.01 | $5.77 | 9,798,080 |
| 2020-06-01 | $5.99 | $6.04 | $5.90 | $6.03 | $5.79 | 10,831,540 |
| 2020-05-29 | $5.82 | $6.04 | $5.77 | $5.96 | $5.72 | 11,345,180 |
| 2020-05-28 | $5.86 | $5.89 | $5.70 | $5.82 | $5.59 | 6,319,600 |
| 2020-05-27 | $5.81 | $6.05 | $5.76 | $5.85 | $5.62 | 10,798,220 |
| 2020-05-26 | $5.52 | $5.85 | $5.50 | $5.80 | $5.57 | 7,590,550 |
| 2020-05-25 | $5.57 | $5.58 | $5.45 | $5.52 | $5.30 | 3,999,790 |
| 2020-05-22 | $5.73 | $5.73 | $5.48 | $5.56 | $5.34 | 6,674,020 |
| 2020-05-21 | $5.96 | $5.98 | $5.71 | $5.73 | $5.50 | 9,833,280 |
| 2020-05-20 | $5.69 | $5.91 | $5.67 | $5.90 | $5.66 | 12,079,820 |
| 2020-05-19 | $5.64 | $5.70 | $5.62 | $5.69 | $5.46 | 5,340,020 |
| 2020-05-18 | $5.69 | $5.75 | $5.62 | $5.64 | $5.41 | 6,295,830 |
| 2020-05-15 | $5.75 | $5.80 | $5.68 | $5.72 | $5.49 | 6,460,390 |
| 2020-05-14 | $5.82 | $5.87 | $5.73 | $5.74 | $5.51 | 9,219,000 |
| 2020-05-13 | $5.75 | $5.93 | $5.67 | $5.89 | $5.65 | 12,698,420 |
| 2020-05-12 | $5.69 | $5.75 | $5.67 | $5.72 | $5.49 | 6,508,130 |
| 2020-05-11 | $5.73 | $5.82 | $5.71 | $5.77 | $5.54 | 8,519,010 |
| 2020-05-08 | $5.73 | $5.77 | $5.68 | $5.72 | $5.49 | 7,407,180 |
| 2020-05-07 | $5.72 | $5.85 | $5.67 | $5.67 | $5.44 | 8,551,900 |
| 2020-05-06 | $5.50 | $5.76 | $5.47 | $5.75 | $5.52 | 9,630,890 |
| 2020-05-05 | $5.61 | $5.61 | $5.61 | $5.61 | $5.38 | 0 |
| 2020-05-04 | $5.61 | $5.61 | $5.61 | $5.61 | $5.38 | 0 |
| 2020-05-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.38 | 0 |
| 2020-04-30 | $5.50 | $5.62 | $5.49 | $5.61 | $5.38 | 9,175,800 |
| 2020-04-29 | $5.48 | $5.66 | $5.44 | $5.50 | $5.28 | 12,267,030 |
| 2020-04-28 | $5.71 | $5.80 | $5.36 | $5.44 | $5.22 | 18,769,050 |
| 2020-04-27 | $6.42 | $6.47 | $5.93 | $5.95 | $5.71 | 23,552,600 |
| 2020-04-24 | $6.24 | $6.64 | $6.21 | $6.51 | $6.25 | 32,664,500 |
| 2020-04-23 | $6.12 | $6.44 | $6.06 | $6.33 | $6.08 | 28,169,530 |
| 2020-04-22 | $6.06 | $6.15 | $5.97 | $6.15 | $5.90 | 16,092,940 |
| 2020-04-21 | $6.10 | $6.39 | $6.05 | $6.18 | $5.93 | 23,942,300 |
| 2020-04-20 | $6.03 | $6.16 | $5.97 | $6.16 | $5.91 | 15,497,020 |
| 2020-04-17 | $6.06 | $6.23 | $5.95 | $6.10 | $5.86 | 22,295,490 |
| 2020-04-16 | $5.99 | $6.14 | $5.92 | $6.10 | $5.86 | 19,339,230 |
| 2020-04-15 | $6.15 | $6.21 | $6.01 | $6.04 | $5.80 | 23,266,830 |
| 2020-04-14 | $6.08 | $6.36 | $6.08 | $6.29 | $6.04 | 29,181,490 |
| 2020-04-13 | $6.21 | $6.45 | $6.14 | $6.15 | $5.90 | 39,094,540 |
| 2020-04-10 | $7.38 | $7.40 | $6.82 | $6.82 | $6.55 | 57,006,640 |
| 2020-04-09 | $7.00 | $7.58 | $6.90 | $7.58 | $7.28 | 37,155,760 |
| 2020-04-08 | $6.67 | $6.89 | $6.26 | $6.89 | $6.61 | 59,713,760 |
| 2020-04-07 | $5.98 | $6.26 | $5.80 | $6.26 | $6.01 | 21,615,740 |
| 2020-04-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.46 | 0 |
| 2020-04-03 | $5.16 | $5.69 | $5.10 | $5.69 | $5.46 | 8,692,530 |
| 2020-04-02 | $5.06 | $5.17 | $5.06 | $5.17 | $4.96 | 2,352,220 |
| 2020-04-01 | $5.12 | $5.19 | $5.08 | $5.09 | $4.89 | 2,712,070 |
| 2020-03-31 | $5.25 | $5.26 | $5.15 | $5.17 | $4.96 | 1,745,030 |
| 2020-03-30 | $5.30 | $5.30 | $5.19 | $5.21 | $5.00 | 2,332,540 |
| 2020-03-27 | $5.41 | $5.42 | $5.33 | $5.33 | $5.12 | 2,033,610 |
| 2020-03-26 | $5.34 | $5.43 | $5.30 | $5.35 | $5.14 | 2,851,160 |
| 2020-03-25 | $5.34 | $5.38 | $5.29 | $5.38 | $5.16 | 3,257,060 |
| 2020-03-24 | $5.36 | $5.36 | $5.17 | $5.26 | $5.05 | 2,907,780 |
| 2020-03-23 | $5.16 | $5.26 | $5.13 | $5.20 | $4.99 | 2,118,450 |
| 2020-03-20 | $5.20 | $5.28 | $5.15 | $5.28 | $5.07 | 2,477,320 |
| 2020-03-19 | $5.14 | $5.19 | $5.02 | $5.17 | $4.96 | 2,377,440 |
| 2020-03-18 | $5.27 | $5.30 | $5.14 | $5.16 | $4.95 | 2,592,860 |
| 2020-03-17 | $5.26 | $5.34 | $5.08 | $5.22 | $5.01 | 3,681,760 |
| 2020-03-16 | $5.35 | $5.40 | $5.24 | $5.26 | $5.05 | 4,170,210 |
| 2020-03-13 | $5.25 | $5.32 | $5.10 | $5.29 | $5.08 | 5,642,750 |
| 2020-03-12 | $5.45 | $5.47 | $5.35 | $5.39 | $5.17 | 4,347,960 |
| 2020-03-11 | $5.62 | $5.79 | $5.55 | $5.56 | $5.34 | 8,044,860 |
| 2020-03-10 | $5.39 | $5.62 | $5.25 | $5.62 | $5.39 | 7,688,270 |
| 2020-03-09 | $5.58 | $5.62 | $5.42 | $5.45 | $5.23 | 4,788,680 |
| 2020-03-06 | $5.64 | $5.67 | $5.54 | $5.63 | $5.40 | 3,797,380 |
| 2020-03-05 | $5.58 | $5.70 | $5.54 | $5.64 | $5.41 | 4,799,510 |
| 2020-03-04 | $5.42 | $5.52 | $5.37 | $5.52 | $5.30 | 2,808,360 |
| 2020-03-03 | $5.38 | $5.51 | $5.37 | $5.42 | $5.20 | 3,764,000 |
| 2020-03-02 | $5.17 | $5.36 | $5.17 | $5.34 | $5.13 | 2,600,320 |
| 2020-02-28 | $5.28 | $5.36 | $5.14 | $5.16 | $4.95 | 4,697,740 |
| 2020-02-27 | $5.43 | $5.48 | $5.35 | $5.43 | $5.21 | 3,048,780 |
| 2020-02-26 | $5.34 | $5.51 | $5.34 | $5.40 | $5.18 | 4,107,990 |
| 2020-02-25 | $5.51 | $5.51 | $5.25 | $5.46 | $5.24 | 5,472,720 |
| 2020-02-24 | $5.58 | $5.61 | $5.55 | $5.59 | $5.37 | 3,945,080 |
| 2020-02-21 | $5.60 | $5.63 | $5.53 | $5.62 | $5.39 | 3,975,910 |
| 2020-02-20 | $5.58 | $5.58 | $5.49 | $5.57 | $5.35 | 3,610,730 |
| 2020-02-19 | $5.57 | $5.63 | $5.50 | $5.51 | $5.29 | 3,144,720 |
| 2020-02-18 | $5.40 | $5.58 | $5.36 | $5.58 | $5.36 | 4,243,420 |
| 2020-02-17 | $5.25 | $5.41 | $5.24 | $5.40 | $5.18 | 3,176,940 |
| 2020-02-14 | $5.18 | $5.30 | $5.18 | $5.26 | $5.05 | 3,425,030 |
| 2020-02-13 | $5.28 | $5.45 | $5.26 | $5.30 | $5.09 | 3,879,030 |
| 2020-02-12 | $5.26 | $5.31 | $5.25 | $5.30 | $5.09 | 2,369,690 |
| 2020-02-11 | $5.28 | $5.34 | $5.21 | $5.29 | $5.08 | 3,126,830 |
| 2020-02-10 | $5.15 | $5.28 | $5.08 | $5.27 | $5.06 | 3,069,750 |
| 2020-02-07 | $5.19 | $5.19 | $5.09 | $5.16 | $4.95 | 3,395,860 |
| 2020-02-06 | $5.13 | $5.23 | $5.05 | $5.17 | $4.96 | 3,871,740 |
| 2020-02-05 | $5.08 | $5.19 | $5.03 | $5.13 | $4.92 | 3,026,210 |
| 2020-02-04 | $4.78 | $5.11 | $4.77 | $5.03 | $4.83 | 5,220,580 |
| 2020-02-03 | $5.27 | $5.27 | $5.27 | $5.27 | $5.06 | 636,200 |
| 2020-01-31 | $5.85 | $5.85 | $5.85 | $5.85 | $5.62 | 0 |
| 2020-01-30 | $5.85 | $5.85 | $5.85 | $5.85 | $5.62 | 0 |
| 2020-01-29 | $5.85 | $5.85 | $5.85 | $5.85 | $5.62 | 0 |
| 2020-01-28 | $5.85 | $5.85 | $5.85 | $5.85 | $5.62 | 0 |
| 2020-01-27 | $5.85 | $5.85 | $5.85 | $5.85 | $5.62 | 0 |
| 2020-01-24 | $5.85 | $5.85 | $5.85 | $5.85 | $5.62 | 0 |
| 2020-01-23 | $6.07 | $6.07 | $5.76 | $5.85 | $5.62 | 3,605,540 |
| 2020-01-22 | $6.12 | $6.12 | $5.97 | $6.07 | $5.83 | 1,739,220 |
| 2020-01-21 | $6.13 | $6.18 | $6.11 | $6.13 | $5.88 | 1,978,400 |
| 2020-01-20 | $6.04 | $6.13 | $6.04 | $6.13 | $5.88 | 1,606,080 |
| 2020-01-17 | $6.11 | $6.15 | $6.05 | $6.08 | $5.84 | 1,376,420 |
| 2020-01-16 | $6.14 | $6.16 | $6.07 | $6.09 | $5.85 | 1,858,680 |
| 2020-01-15 | $6.19 | $6.20 | $6.12 | $6.15 | $5.90 | 1,643,040 |
| 2020-01-14 | $6.15 | $6.22 | $6.15 | $6.17 | $5.92 | 1,788,460 |
| 2020-01-13 | $6.12 | $6.19 | $6.09 | $6.19 | $5.94 | 1,997,540 |
| 2020-01-10 | $6.16 | $6.26 | $6.15 | $6.16 | $5.91 | 2,436,340 |
| 2020-01-09 | $6.10 | $6.23 | $6.10 | $6.16 | $5.91 | 3,125,820 |
| 2020-01-08 | $6.16 | $6.22 | $6.03 | $6.07 | $5.83 | 3,827,270 |
| 2020-01-07 | $6.21 | $6.21 | $6.12 | $6.20 | $5.95 | 2,469,650 |
| 2020-01-06 | $6.02 | $6.28 | $5.98 | $6.20 | $5.95 | 5,096,490 |
| 2020-01-03 | $6.07 | $6.12 | $6.02 | $6.06 | $5.82 | 3,115,940 |
| 2020-01-02 | $6.08 | $6.12 | $6.04 | $6.09 | $5.85 | 3,583,080 |
| 2020-01-01 | $6.06 | $6.06 | $6.06 | $6.06 | $5.82 | 0 |
| 2019-12-31 | $6.11 | $6.11 | $6.00 | $6.06 | $5.82 | 4,660,340 |
| 2019-12-30 | $5.85 | $6.04 | $5.76 | $6.00 | $5.76 | 5,636,100 |
| 2019-12-27 | $5.92 | $5.93 | $5.81 | $5.82 | $5.59 | 4,078,500 |
| 2019-12-26 | $5.74 | $5.90 | $5.71 | $5.87 | $5.63 | 5,659,790 |
| 2019-12-25 | $5.75 | $5.76 | $5.69 | $5.72 | $5.49 | 2,206,290 |
| 2019-12-24 | $5.66 | $5.77 | $5.63 | $5.76 | $5.53 | 2,293,020 |
| 2019-12-23 | $5.76 | $5.78 | $5.64 | $5.65 | $5.42 | 2,356,980 |
| 2019-12-20 | $5.87 | $5.92 | $5.75 | $5.76 | $5.53 | 3,100,840 |
| 2019-12-19 | $5.80 | $5.89 | $5.76 | $5.88 | $5.64 | 2,940,410 |
| 2019-12-18 | $5.79 | $5.82 | $5.75 | $5.79 | $5.56 | 2,640,100 |
| 2019-12-17 | $5.73 | $5.80 | $5.69 | $5.79 | $5.56 | 4,344,640 |
| 2019-12-16 | $5.68 | $5.73 | $5.64 | $5.72 | $5.49 | 3,149,400 |
| 2019-12-13 | $5.65 | $5.68 | $5.61 | $5.66 | $5.43 | 2,145,380 |
| 2019-12-12 | $5.63 | $5.65 | $5.59 | $5.60 | $5.38 | 1,365,280 |
| 2019-12-11 | $5.66 | $5.69 | $5.63 | $5.64 | $5.41 | 1,401,520 |
| 2019-12-10 | $5.65 | $5.67 | $5.58 | $5.64 | $5.41 | 2,444,990 |
| 2019-12-09 | $5.71 | $5.71 | $5.62 | $5.65 | $5.42 | 1,360,860 |
| 2019-12-06 | $5.70 | $5.70 | $5.64 | $5.66 | $5.43 | 919,000 |
| 2019-12-05 | $5.70 | $5.70 | $5.65 | $5.67 | $5.44 | 1,139,090 |
| 2019-12-04 | $5.58 | $5.71 | $5.58 | $5.68 | $5.45 | 1,917,080 |
| 2019-12-03 | $5.55 | $5.61 | $5.54 | $5.61 | $5.38 | 1,040,880 |
| 2019-12-02 | $5.59 | $5.61 | $5.57 | $5.60 | $5.38 | 1,082,230 |
| 2019-11-29 | $5.55 | $5.58 | $5.54 | $5.58 | $5.36 | 879,960 |
| 2019-11-28 | $5.58 | $5.59 | $5.52 | $5.55 | $5.33 | 1,002,830 |
| 2019-11-27 | $5.56 | $5.64 | $5.54 | $5.55 | $5.33 | 1,169,340 |
| 2019-11-26 | $5.63 | $5.64 | $5.58 | $5.58 | $5.36 | 1,398,320 |
| 2019-11-25 | $5.53 | $5.60 | $5.50 | $5.60 | $5.38 | 1,525,320 |
| 2019-11-22 | $5.53 | $5.61 | $5.50 | $5.54 | $5.32 | 1,370,990 |
| 2019-11-21 | $5.56 | $5.56 | $5.46 | $5.53 | $5.31 | 631,500 |
| 2019-11-20 | $5.58 | $5.59 | $5.52 | $5.54 | $5.32 | 973,850 |
| 2019-11-19 | $5.49 | $5.57 | $5.49 | $5.57 | $5.35 | 1,701,590 |
| 2019-11-18 | $5.45 | $5.52 | $5.41 | $5.50 | $5.28 | 1,059,460 |
| 2019-11-15 | $5.56 | $5.56 | $5.45 | $5.45 | $5.23 | 1,025,730 |
| 2019-11-14 | $5.48 | $5.56 | $5.47 | $5.56 | $5.34 | 1,261,320 |
| 2019-11-13 | $5.52 | $5.55 | $5.48 | $5.50 | $5.28 | 1,115,800 |
| 2019-11-12 | $5.61 | $5.62 | $5.50 | $5.56 | $5.34 | 1,557,280 |
| 2019-11-11 | $5.74 | $5.74 | $5.55 | $5.58 | $5.36 | 2,534,730 |
| 2019-11-08 | $5.74 | $5.78 | $5.71 | $5.72 | $5.49 | 1,476,000 |
| 2019-11-07 | $5.71 | $5.77 | $5.67 | $5.73 | $5.50 | 1,808,460 |
| 2019-11-06 | $5.73 | $5.79 | $5.68 | $5.71 | $5.48 | 1,709,220 |
| 2019-11-05 | $5.76 | $5.76 | $5.67 | $5.72 | $5.49 | 1,182,750 |
| 2019-11-04 | $5.75 | $5.81 | $5.70 | $5.71 | $5.48 | 1,942,950 |
| 2019-11-01 | $5.66 | $5.75 | $5.60 | $5.74 | $5.51 | 2,079,460 |
| 2019-10-31 | $5.81 | $5.84 | $5.64 | $5.67 | $5.44 | 3,386,090 |
| 2019-10-30 | $6.04 | $6.04 | $5.70 | $5.79 | $5.56 | 4,586,960 |
| 2019-10-29 | $6.20 | $6.20 | $6.01 | $6.01 | $5.77 | 3,599,000 |
| 2019-10-28 | $6.17 | $6.22 | $6.12 | $6.19 | $5.94 | 3,711,180 |
| 2019-10-25 | $6.23 | $6.30 | $6.06 | $6.16 | $5.91 | 5,068,240 |
| 2019-10-24 | $6.31 | $6.33 | $6.22 | $6.30 | $6.05 | 2,449,080 |
| 2019-10-23 | $6.32 | $6.38 | $6.25 | $6.31 | $6.06 | 3,139,870 |
| 2019-10-22 | $6.13 | $6.37 | $6.08 | $6.34 | $6.09 | 5,041,900 |
| 2019-10-21 | $6.06 | $6.14 | $6.04 | $6.10 | $5.86 | 1,754,350 |
| 2019-10-18 | $6.31 | $6.36 | $6.05 | $6.10 | $5.86 | 3,968,120 |
| 2019-10-17 | $6.25 | $6.32 | $6.23 | $6.31 | $6.06 | 2,412,280 |
| 2019-10-16 | $6.22 | $6.28 | $6.21 | $6.25 | $6.00 | 2,484,970 |
| 2019-10-15 | $6.31 | $6.34 | $6.21 | $6.22 | $5.97 | 2,834,480 |
| 2019-10-14 | $6.21 | $6.29 | $6.16 | $6.27 | $6.02 | 3,405,280 |
| 2019-10-11 | $6.15 | $6.18 | $6.10 | $6.13 | $5.88 | 2,437,870 |
| 2019-10-10 | $6.04 | $6.15 | $6.04 | $6.15 | $5.90 | 2,429,480 |
| 2019-10-09 | $6.02 | $6.07 | $6.00 | $6.06 | $5.82 | 2,641,090 |
| 2019-10-08 | $6.09 | $6.18 | $6.08 | $6.11 | $5.86 | 2,184,920 |
| 2019-10-07 | $6.07 | $6.07 | $6.07 | $6.07 | $5.83 | 0 |
| 2019-10-04 | $6.07 | $6.07 | $6.07 | $6.07 | $5.83 | 0 |
| 2019-10-03 | $6.07 | $6.07 | $6.07 | $6.07 | $5.83 | 0 |
| 2019-10-02 | $6.07 | $6.07 | $6.07 | $6.07 | $5.83 | 0 |
| 2019-10-01 | $6.07 | $6.07 | $6.07 | $6.07 | $5.83 | 0 |
| 2019-09-30 | $6.07 | $6.14 | $6.02 | $6.07 | $5.83 | 1,509,960 |
| 2019-09-27 | $6.04 | $6.19 | $6.04 | $6.07 | $5.83 | 2,119,150 |
| 2019-09-26 | $6.18 | $6.25 | $6.03 | $6.04 | $5.80 | 3,248,000 |
| 2019-09-25 | $6.20 | $6.27 | $6.18 | $6.19 | $5.94 | 2,960,360 |
| 2019-09-24 | $6.29 | $6.32 | $6.22 | $6.27 | $6.02 | 3,511,390 |
| 2019-09-23 | $6.39 | $6.39 | $6.26 | $6.29 | $6.04 | 5,278,230 |
| 2019-09-20 | $6.25 | $6.58 | $6.15 | $6.46 | $6.20 | 8,995,840 |
| 2019-09-19 | $6.21 | $6.25 | $6.14 | $6.22 | $5.97 | 2,652,320 |
| 2019-09-18 | $6.16 | $6.24 | $6.15 | $6.20 | $5.95 | 2,447,460 |
| 2019-09-17 | $6.35 | $6.35 | $6.13 | $6.17 | $5.92 | 3,741,770 |
| 2019-09-16 | $6.30 | $6.45 | $6.30 | $6.32 | $6.07 | 4,803,190 |
| 2019-09-13 | $6.29 | $6.29 | $6.29 | $6.29 | $6.04 | 0 |
| 2019-09-12 | $6.41 | $6.41 | $6.25 | $6.29 | $6.04 | 6,833,020 |
| 2019-09-11 | $6.22 | $6.49 | $6.22 | $6.43 | $6.17 | 9,662,520 |
| 2019-09-10 | $6.20 | $6.22 | $6.16 | $6.22 | $5.97 | 3,356,380 |
| 2019-09-09 | $6.09 | $6.22 | $6.07 | $6.20 | $5.95 | 5,401,430 |
| 2019-09-06 | $6.07 | $6.10 | $6.01 | $6.04 | $5.80 | 2,454,480 |
| 2019-09-05 | $6.08 | $6.14 | $6.05 | $6.07 | $5.83 | 4,051,560 |
| 2019-09-04 | $6.00 | $6.08 | $5.96 | $6.05 | $5.81 | 3,214,920 |
| 2019-09-03 | $6.01 | $6.03 | $5.95 | $5.99 | $5.75 | 3,070,610 |
| 2019-09-02 | $5.87 | $6.03 | $5.79 | $6.01 | $5.77 | 3,791,130 |
| 2019-08-30 | $6.07 | $6.11 | $5.85 | $5.87 | $5.63 | 3,654,760 |
| 2019-08-29 | $6.08 | $6.10 | $5.97 | $6.05 | $5.81 | 3,155,120 |
| 2019-08-28 | $6.11 | $6.13 | $6.04 | $6.06 | $5.82 | 2,206,770 |
| 2019-08-27 | $6.10 | $6.14 | $6.05 | $6.14 | $5.89 | 2,494,540 |
| 2019-08-26 | $5.95 | $6.07 | $5.89 | $6.03 | $5.79 | 2,806,580 |
| 2019-08-23 | $6.14 | $6.18 | $6.03 | $6.06 | $5.82 | 2,666,280 |
| 2019-08-22 | $6.10 | $6.13 | $6.07 | $6.10 | $5.86 | 2,205,290 |
| 2019-08-21 | $6.15 | $6.15 | $6.05 | $6.08 | $5.84 | 2,055,700 |
| 2019-08-20 | $6.10 | $6.17 | $6.08 | $6.12 | $5.87 | 3,487,900 |
| 2019-08-19 | $5.98 | $6.15 | $5.95 | $6.10 | $5.86 | 4,791,710 |
| 2019-08-16 | $5.87 | $6.08 | $5.85 | $5.95 | $5.71 | 3,547,090 |
| 2019-08-15 | $5.75 | $5.89 | $5.73 | $5.87 | $5.63 | 2,339,040 |
| 2019-08-14 | $5.86 | $5.95 | $5.81 | $5.84 | $5.61 | 2,090,200 |
| 2019-08-13 | $5.74 | $5.84 | $5.74 | $5.84 | $5.61 | 2,053,040 |
| 2019-08-12 | $5.64 | $5.82 | $5.64 | $5.82 | $5.59 | 2,904,810 |
| 2019-08-09 | $5.67 | $5.78 | $5.63 | $5.65 | $5.42 | 3,033,750 |
| 2019-08-08 | $5.80 | $5.84 | $5.63 | $5.72 | $5.49 | 4,641,270 |
| 2019-08-07 | $5.48 | $5.53 | $5.40 | $5.46 | $5.24 | 1,072,130 |
| 2019-08-06 | $5.57 | $5.61 | $5.32 | $5.44 | $5.22 | 2,177,410 |
| 2019-08-05 | $5.68 | $5.75 | $5.67 | $5.67 | $5.44 | 975,980 |
| 2019-08-02 | $5.64 | $5.75 | $5.64 | $5.71 | $5.48 | 1,825,680 |
| 2019-08-01 | $5.86 | $5.87 | $5.79 | $5.81 | $5.58 | 1,597,820 |
| 2019-07-31 | $5.90 | $5.92 | $5.85 | $5.88 | $5.64 | 1,036,100 |
| 2019-07-30 | $5.88 | $5.93 | $5.86 | $5.90 | $5.66 | 1,022,100 |
| 2019-07-29 | $5.92 | $5.93 | $5.86 | $5.88 | $5.64 | 1,158,800 |
| 2019-07-26 | $5.91 | $5.94 | $5.90 | $5.92 | $5.68 | 987,180 |
| 2019-07-25 | $5.91 | $5.96 | $5.91 | $5.94 | $5.70 | 1,199,560 |
| 2019-07-24 | $5.92 | $5.98 | $5.91 | $5.94 | $5.70 | 1,200,730 |
| 2019-07-23 | $5.89 | $5.92 | $5.85 | $5.90 | $5.66 | 1,437,990 |
| 2019-07-22 | $6.09 | $6.09 | $5.84 | $5.89 | $5.65 | 2,339,330 |
| 2019-07-19 | $6.10 | $6.12 | $6.01 | $6.05 | $5.81 | 1,491,800 |
| 2019-07-18 | $6.13 | $6.13 | $6.02 | $6.05 | $5.81 | 1,843,960 |
| 2019-07-17 | $6.15 | $6.19 | $6.11 | $6.16 | $5.91 | 2,216,470 |
| 2019-07-16 | $6.08 | $6.18 | $6.06 | $6.15 | $5.90 | 2,428,620 |
| 2019-07-15 | $6.03 | $6.10 | $5.96 | $6.08 | $5.84 | 2,511,990 |
| 2019-07-12 | $5.95 | $6.01 | $5.94 | $6.00 | $5.76 | 1,984,700 |
| 2019-07-11 | $5.98 | $6.03 | $5.93 | $5.97 | $5.73 | 1,389,090 |
| 2019-07-10 | $6.04 | $6.05 | $5.90 | $5.95 | $5.71 | 1,914,710 |
| 2019-07-09 | $5.96 | $6.11 | $5.88 | $6.05 | $5.81 | 2,350,810 |
| 2019-07-08 | $6.20 | $6.20 | $5.93 | $5.94 | $5.70 | 3,677,850 |
| 2019-07-05 | $6.24 | $6.24 | $6.15 | $6.20 | $5.95 | 2,672,350 |
| 2019-07-04 | $6.22 | $6.28 | $6.14 | $6.24 | $5.99 | 4,208,300 |
| 2019-07-03 | $6.30 | $6.36 | $6.16 | $6.16 | $5.91 | 5,609,380 |
| 2019-07-02 | $6.55 | $6.55 | $6.29 | $6.29 | $6.04 | 8,759,670 |
| 2019-07-01 | $6.25 | $6.64 | $6.15 | $6.63 | $6.36 | 12,037,750 |
| 2019-06-28 | $6.14 | $6.14 | $6.02 | $6.10 | $5.86 | 2,408,640 |
| 2019-06-27 | $6.09 | $6.17 | $6.05 | $6.14 | $5.89 | 3,168,600 |
| 2019-06-26 | $6.05 | $6.10 | $6.01 | $6.06 | $5.82 | 1,476,290 |
| 2019-06-25 | $6.15 | $6.15 | $5.99 | $6.07 | $5.83 | 2,059,610 |
| 2019-06-24 | $6.14 | $6.20 | $6.11 | $6.15 | $5.90 | 2,487,760 |
| 2019-06-21 | $6.05 | $6.17 | $6.04 | $6.17 | $5.92 | 4,031,490 |
| 2019-06-20 | $5.97 | $6.05 | $5.91 | $6.05 | $5.81 | 3,249,590 |
| 2019-06-19 | $6.05 | $6.05 | $5.93 | $5.97 | $5.73 | 1,860,890 |
| 2019-06-18 | $5.90 | $5.98 | $5.88 | $5.91 | $5.67 | 1,280,820 |
| 2019-06-17 | $6.00 | $6.03 | $5.89 | $5.93 | $5.69 | 1,767,560 |
| 2019-06-14 | $6.08 | $6.10 | $5.95 | $5.97 | $5.73 | 2,162,930 |
| 2019-06-13 | $6.01 | $6.08 | $5.98 | $6.06 | $5.82 | 2,201,160 |
| 2019-06-12 | $6.09 | $6.10 | $6.02 | $6.05 | $5.81 | 2,404,590 |
| 2019-06-11 | $5.94 | $6.09 | $5.85 | $6.08 | $5.84 | 2,695,970 |
| 2019-06-10 | $5.90 | $5.95 | $5.80 | $5.89 | $5.65 | 1,657,610 |
| 2019-06-07 | $5.84 | $5.84 | $5.84 | $5.84 | $5.61 | 0 |
| 2019-06-06 | $6.02 | $6.06 | $5.76 | $5.84 | $5.61 | 2,854,510 |
| 2019-06-05 | $6.15 | $6.18 | $6.01 | $6.05 | $5.81 | 2,830,640 |
| 2019-06-04 | $6.40 | $6.49 | $6.02 | $6.10 | $5.86 | 4,972,230 |
| 2019-06-03 | $6.25 | $6.64 | $6.22 | $6.40 | $6.14 | 7,173,220 |
| 2019-05-31 | $6.27 | $6.34 | $6.17 | $6.20 | $5.95 | 2,475,890 |
| 2019-05-30 | $6.23 | $6.29 | $6.15 | $6.25 | $6.00 | 2,968,550 |
| 2019-05-29 | $6.23 | $6.33 | $6.16 | $6.23 | $5.98 | 3,221,700 |
| 2019-05-28 | $6.31 | $6.38 | $6.23 | $6.25 | $6.00 | 3,043,160 |
| 2019-05-27 | $6.22 | $6.34 | $6.15 | $6.31 | $6.06 | 3,183,710 |
| 2019-05-24 | $6.24 | $6.50 | $6.18 | $6.18 | $5.93 | 3,562,880 |
| 2019-05-23 | $6.47 | $6.58 | $6.30 | $6.31 | $6.06 | 4,094,380 |
| 2019-05-22 | $6.53 | $6.58 | $6.37 | $6.47 | $6.21 | 5,130,820 |
| 2019-05-21 | $6.50 | $6.88 | $6.43 | $6.65 | $6.38 | 5,024,140 |
| 2019-05-20 | $9.03 | $9.20 | $8.75 | $9.11 | $6.17 | 2,947,210 |
| 2019-05-17 | $9.30 | $9.41 | $8.95 | $9.08 | $6.15 | 3,464,280 |
| 2019-05-16 | $9.30 | $9.50 | $9.23 | $9.33 | $6.32 | 3,525,980 |
| 2019-05-15 | $9.20 | $9.38 | $9.06 | $9.30 | $6.29 | 4,407,570 |
| 2019-05-14 | $9.03 | $9.25 | $8.92 | $9.07 | $6.14 | 3,509,820 |
| 2019-05-13 | $9.11 | $9.25 | $8.91 | $9.03 | $6.11 | 4,911,600 |
| 2019-05-10 | $9.16 | $9.66 | $8.91 | $9.39 | $6.36 | 10,878,420 |
| 2019-05-09 | $8.30 | $9.16 | $8.30 | $9.16 | $6.20 | 4,192,740 |
| 2019-05-08 | $8.18 | $8.45 | $8.14 | $8.33 | $5.64 | 2,324,540 |
| 2019-05-07 | $8.29 | $8.41 | $8.16 | $8.31 | $5.62 | 2,235,000 |
| 2019-05-06 | $8.85 | $8.85 | $8.10 | $8.26 | $5.59 | 3,887,440 |
| 2019-05-03 | $8.98 | $8.98 | $8.98 | $8.98 | $6.08 | 0 |
| 2019-05-02 | $8.98 | $8.98 | $8.98 | $8.98 | $6.08 | 0 |
| 2019-05-01 | $8.98 | $8.98 | $8.98 | $8.98 | $6.08 | 0 |
| 2019-04-30 | $8.97 | $9.11 | $8.90 | $8.98 | $6.08 | 2,592,360 |
| 2019-04-29 | $9.50 | $9.50 | $9.04 | $9.04 | $6.12 | 6,415,450 |
| 2019-04-26 | $10.01 | $10.11 | $9.92 | $10.04 | $6.80 | 2,095,380 |
| 2019-04-25 | $10.20 | $10.41 | $9.96 | $10.01 | $6.78 | 3,929,050 |
| 2019-04-24 | $10.07 | $10.24 | $10.04 | $10.21 | $6.91 | 2,702,760 |
| 2019-04-23 | $10.31 | $10.36 | $9.99 | $10.08 | $6.82 | 4,507,250 |
| 2019-04-22 | $10.58 | $10.59 | $10.28 | $10.30 | $6.97 | 4,221,900 |
| 2019-04-19 | $10.51 | $10.55 | $10.32 | $10.52 | $7.12 | 3,863,070 |
| 2019-04-18 | $10.69 | $10.69 | $10.45 | $10.52 | $7.12 | 4,641,500 |
| 2019-04-17 | $10.65 | $10.83 | $10.60 | $10.68 | $7.23 | 4,905,580 |
| 2019-04-16 | $10.31 | $10.67 | $10.25 | $10.67 | $7.22 | 3,919,680 |
| 2019-04-15 | $10.58 | $10.74 | $10.37 | $10.40 | $7.04 | 3,744,130 |
| 2019-04-12 | $10.39 | $10.51 | $10.27 | $10.49 | $7.10 | 3,653,050 |
| 2019-04-11 | $10.76 | $10.89 | $10.32 | $10.40 | $7.04 | 7,283,670 |
| 2019-04-10 | $10.80 | $10.94 | $10.63 | $10.81 | $7.32 | 6,997,500 |
| 2019-04-09 | $11.19 | $11.19 | $10.71 | $10.86 | $7.35 | 10,025,300 |
| 2019-04-08 | $11.50 | $11.83 | $11.16 | $11.24 | $7.61 | 18,203,910 |
| 2019-04-05 | $11.05 | $11.05 | $11.05 | $11.05 | $7.48 | 0 |
| 2019-04-04 | $10.52 | $11.36 | $10.51 | $11.05 | $7.48 | 13,693,430 |
| 2019-04-03 | $10.41 | $10.79 | $10.41 | $10.56 | $7.15 | 7,862,000 |
| 2019-04-02 | $10.56 | $10.62 | $10.36 | $10.44 | $7.07 | 10,477,600 |
| 2019-04-01 | $10.25 | $10.66 | $10.11 | $10.64 | $7.20 | 13,241,650 |
| 2019-03-29 | $10.00 | $10.26 | $9.90 | $10.22 | $6.92 | 13,328,830 |
| 2019-03-28 | $9.78 | $10.08 | $9.70 | $10.00 | $6.77 | 9,099,840 |
| 2019-03-27 | $9.85 | $9.93 | $9.54 | $9.81 | $6.64 | 5,939,050 |
| 2019-03-26 | $10.26 | $10.48 | $9.80 | $9.84 | $6.66 | 12,524,640 |
| 2019-03-25 | $9.65 | $10.20 | $9.57 | $9.99 | $6.76 | 10,486,520 |
| 2019-03-22 | $9.49 | $9.74 | $9.37 | $9.72 | $6.58 | 7,843,670 |
| 2019-03-21 | $9.50 | $9.57 | $9.38 | $9.50 | $6.43 | 5,238,270 |
| 2019-03-20 | $9.50 | $9.58 | $9.17 | $9.45 | $6.40 | 5,628,480 |
| 2019-03-19 | $9.37 | $9.57 | $9.32 | $9.53 | $6.45 | 7,034,080 |
| 2019-03-18 | $9.17 | $9.38 | $9.09 | $9.37 | $6.34 | 4,553,140 |
| 2019-03-15 | $9.08 | $9.21 | $9.02 | $9.15 | $6.19 | 3,946,630 |
| 2019-03-14 | $9.27 | $9.35 | $8.96 | $9.00 | $6.09 | 5,135,300 |
| 2019-03-13 | $9.45 | $9.50 | $9.18 | $9.24 | $6.25 | 7,046,230 |
| 2019-03-12 | $9.72 | $9.76 | $9.37 | $9.50 | $6.43 | 8,940,430 |
| 2019-03-11 | $9.11 | $9.57 | $9.11 | $9.55 | $6.46 | 6,990,270 |
| 2019-03-08 | $9.30 | $9.36 | $9.01 | $9.09 | $6.15 | 9,021,430 |
| 2019-03-07 | $9.41 | $9.57 | $9.26 | $9.43 | $6.38 | 9,920,680 |
| 2019-03-06 | $9.30 | $9.54 | $9.10 | $9.49 | $6.42 | 11,177,570 |
| 2019-03-05 | $9.00 | $9.36 | $8.90 | $9.29 | $6.29 | 9,505,060 |
| 2019-03-04 | $8.89 | $9.09 | $8.84 | $8.99 | $6.09 | 9,131,000 |
| 2019-03-01 | $8.92 | $8.95 | $8.72 | $8.85 | $5.99 | 8,159,210 |
| 2019-02-28 | $8.86 | $8.96 | $8.76 | $8.91 | $6.03 | 5,035,220 |
| 2019-02-27 | $8.96 | $8.99 | $8.75 | $8.86 | $6.00 | 6,669,020 |
| 2019-02-26 | $9.05 | $9.08 | $8.82 | $8.94 | $6.05 | 8,120,020 |
| 2019-02-25 | $8.65 | $9.12 | $8.60 | $9.02 | $6.11 | 8,847,750 |
| 2019-02-22 | $8.38 | $8.60 | $8.38 | $8.58 | $5.81 | 4,362,470 |
| 2019-02-21 | $8.50 | $8.62 | $8.38 | $8.40 | $5.69 | 4,978,680 |
| 2019-02-20 | $8.50 | $8.56 | $8.43 | $8.51 | $5.76 | 3,087,480 |
| 2019-02-19 | $8.59 | $8.65 | $8.41 | $8.49 | $5.75 | 4,349,890 |
| 2019-02-18 | $8.41 | $8.61 | $8.41 | $8.60 | $5.82 | 3,818,750 |
| 2019-02-15 | $8.37 | $8.43 | $8.34 | $8.40 | $5.69 | 3,094,920 |
| 2019-02-14 | $8.43 | $8.43 | $8.32 | $8.40 | $5.69 | 3,967,380 |
| 2019-02-13 | $8.21 | $8.45 | $8.13 | $8.40 | $5.69 | 5,840,460 |
| 2019-02-12 | $8.11 | $8.18 | $8.04 | $8.14 | $5.51 | 2,883,290 |
| 2019-02-11 | $7.90 | $8.11 | $7.86 | $8.10 | $5.48 | 2,970,120 |
| 2019-02-08 | $7.92 | $7.92 | $7.92 | $7.92 | $5.36 | 0 |
| 2019-02-07 | $7.92 | $7.92 | $7.92 | $7.92 | $5.36 | 0 |
| 2019-02-06 | $7.92 | $7.92 | $7.92 | $7.92 | $5.36 | 0 |
| 2019-02-05 | $7.92 | $7.92 | $7.92 | $7.92 | $5.36 | 0 |
| 2019-02-04 | $7.92 | $7.92 | $7.92 | $7.92 | $5.36 | 0 |
| 2019-02-01 | $7.68 | $7.92 | $7.68 | $7.92 | $5.36 | 2,115,470 |
| 2019-01-31 | $7.80 | $7.88 | $7.61 | $7.66 | $5.18 | 2,627,890 |
| 2019-01-30 | $7.75 | $7.90 | $7.75 | $7.80 | $5.28 | 1,976,700 |
| 2019-01-29 | $7.89 | $7.95 | $7.72 | $7.90 | $5.35 | 2,873,820 |
| 2019-01-28 | $8.27 | $8.30 | $7.86 | $7.88 | $5.33 | 4,503,160 |
| 2019-01-25 | $8.27 | $8.33 | $8.20 | $8.21 | $5.56 | 2,317,380 |
| 2019-01-24 | $8.35 | $8.35 | $8.17 | $8.27 | $5.60 | 2,716,820 |
| 2019-01-23 | $8.31 | $8.41 | $8.25 | $8.38 | $5.67 | 1,984,040 |
| 2019-01-22 | $8.49 | $8.50 | $8.29 | $8.33 | $5.64 | 2,710,660 |
| 2019-01-21 | $8.51 | $8.56 | $8.40 | $8.52 | $5.77 | 3,200,030 |
| 2019-01-18 | $8.64 | $8.64 | $8.42 | $8.51 | $5.76 | 4,555,660 |
| 2019-01-17 | $8.45 | $8.77 | $8.41 | $8.58 | $5.81 | 7,944,020 |
| 2019-01-16 | $8.31 | $8.72 | $8.30 | $8.51 | $5.76 | 9,214,430 |
| 2019-01-15 | $8.16 | $8.26 | $8.09 | $8.24 | $5.58 | 2,663,860 |
| 2019-01-14 | $8.25 | $8.25 | $8.07 | $8.11 | $5.49 | 2,241,640 |
| 2019-01-11 | $8.12 | $8.24 | $8.12 | $8.23 | $5.57 | 2,183,140 |
| 2019-01-10 | $8.14 | $8.26 | $8.11 | $8.16 | $5.52 | 2,999,910 |
| 2019-01-09 | $8.08 | $8.26 | $8.08 | $8.16 | $5.52 | 4,203,240 |
| 2019-01-08 | $8.20 | $8.25 | $8.03 | $8.12 | $5.50 | 3,098,720 |
| 2019-01-07 | $8.07 | $8.21 | $8.01 | $8.18 | $5.54 | 4,001,840 |
| 2019-01-04 | $7.72 | $8.04 | $7.72 | $7.99 | $5.41 | 3,734,330 |
| 2019-01-03 | $7.75 | $8.03 | $7.72 | $7.86 | $5.32 | 2,962,460 |
| 2019-01-02 | $7.74 | $7.82 | $7.65 | $7.73 | $5.23 | 1,562,440 |
| 2019-01-01 | $7.70 | $7.70 | $7.70 | $7.70 | $5.21 | 0 |
| 2018-12-31 | $7.70 | $7.70 | $7.70 | $7.70 | $5.21 | 0 |
| 2018-12-28 | $7.79 | $7.81 | $7.69 | $7.70 | $5.21 | 1,776,060 |
| 2018-12-27 | $7.90 | $7.97 | $7.72 | $7.73 | $5.23 | 2,224,320 |
| 2018-12-26 | $7.78 | $7.87 | $7.75 | $7.83 | $5.30 | 1,719,320 |
| 2018-12-25 | $7.92 | $7.93 | $7.68 | $7.81 | $5.29 | 2,651,010 |
| 2018-12-24 | $7.88 | $8.01 | $7.88 | $7.99 | $5.41 | 1,808,240 |
| 2018-12-21 | $7.95 | $7.98 | $7.86 | $7.92 | $5.36 | 1,873,530 |
| 2018-12-20 | $7.83 | $7.99 | $7.78 | $7.95 | $5.38 | 2,065,210 |
| 2018-12-19 | $8.00 | $8.02 | $7.78 | $7.83 | $5.30 | 2,015,540 |
| 2018-12-18 | $8.00 | $8.06 | $7.89 | $8.00 | $5.42 | 2,239,610 |
| 2018-12-17 | $8.07 | $8.09 | $7.98 | $8.07 | $5.46 | 1,921,580 |
| 2018-12-14 | $8.27 | $8.27 | $8.06 | $8.07 | $5.46 | 3,134,510 |
| 2018-12-13 | $8.23 | $8.31 | $8.08 | $8.28 | $5.60 | 3,555,090 |
| 2018-12-12 | $8.20 | $8.28 | $8.17 | $8.22 | $5.56 | 2,211,030 |
| 2018-12-11 | $8.19 | $8.22 | $8.14 | $8.19 | $5.54 | 1,691,320 |
| 2018-12-10 | $8.32 | $8.32 | $8.16 | $8.16 | $5.52 | 2,794,340 |
| 2018-12-07 | $8.50 | $8.55 | $8.28 | $8.35 | $5.65 | 3,582,180 |
| 2018-12-06 | $8.46 | $8.65 | $8.39 | $8.49 | $5.75 | 4,187,820 |
| 2018-12-05 | $8.41 | $8.55 | $8.40 | $8.43 | $5.71 | 3,623,680 |
| 2018-12-04 | $8.41 | $8.62 | $8.36 | $8.62 | $5.83 | 3,981,540 |
| 2018-12-03 | $8.38 | $8.48 | $8.31 | $8.41 | $5.69 | 4,039,430 |
| 2018-11-30 | $8.12 | $8.18 | $7.95 | $8.17 | $5.53 | 3,206,340 |
| 2018-11-29 | $8.46 | $8.55 | $8.10 | $8.10 | $5.48 | 4,000,910 |
| 2018-11-28 | $8.40 | $8.45 | $8.10 | $8.45 | $5.72 | 3,448,260 |
| 2018-11-27 | $8.34 | $8.42 | $8.25 | $8.38 | $5.67 | 2,766,520 |
| 2018-11-26 | $8.48 | $8.60 | $8.18 | $8.25 | $5.58 | 3,534,500 |
| 2018-11-23 | $9.06 | $9.12 | $8.42 | $8.49 | $5.75 | 5,432,320 |
| 2018-11-22 | $9.03 | $9.08 | $8.91 | $9.02 | $6.11 | 5,002,800 |
| 2018-11-21 | $8.65 | $8.95 | $8.65 | $8.95 | $6.06 | 5,231,010 |
| 2018-11-20 | $9.07 | $9.13 | $8.70 | $8.70 | $5.89 | 7,018,840 |
| 2018-11-19 | $8.99 | $9.18 | $8.96 | $9.18 | $6.21 | 6,206,170 |
| 2018-11-16 | $8.99 | $9.16 | $8.88 | $9.00 | $6.09 | 7,301,140 |
| 2018-11-15 | $8.71 | $8.98 | $8.69 | $8.96 | $6.06 | 6,962,040 |
| 2018-11-14 | $8.85 | $8.93 | $8.71 | $8.74 | $5.92 | 6,603,300 |
| 2018-11-13 | $8.58 | $8.93 | $8.52 | $8.84 | $5.98 | 8,279,690 |
| 2018-11-12 | $8.50 | $8.73 | $8.40 | $8.73 | $5.91 | 4,925,920 |
| 2018-11-09 | $8.40 | $8.58 | $8.40 | $8.52 | $5.77 | 3,090,680 |
| 2018-11-08 | $8.74 | $8.77 | $8.45 | $8.50 | $5.75 | 3,728,810 |
| 2018-11-07 | $8.50 | $8.82 | $8.47 | $8.60 | $5.82 | 7,053,060 |
| 2018-11-06 | $8.62 | $8.66 | $8.36 | $8.52 | $5.77 | 4,539,860 |
| 2018-11-05 | $8.64 | $8.77 | $8.51 | $8.60 | $5.82 | 6,111,100 |
| 2018-11-02 | $8.50 | $8.65 | $8.44 | $8.64 | $5.85 | 6,796,860 |
| 2018-11-01 | $8.36 | $8.54 | $8.35 | $8.40 | $5.69 | 5,659,680 |
| 2018-10-31 | $8.26 | $8.59 | $8.22 | $8.42 | $5.70 | 4,907,800 |
| 2018-10-30 | $8.04 | $8.27 | $8.01 | $8.25 | $5.58 | 2,964,400 |
| 2018-10-29 | $8.16 | $8.27 | $8.02 | $8.11 | $5.49 | 2,710,180 |
| 2018-10-26 | $8.30 | $8.37 | $8.13 | $8.18 | $5.54 | 3,192,690 |
| 2018-10-25 | $7.99 | $8.25 | $7.82 | $8.16 | $5.52 | 4,350,270 |
| 2018-10-24 | $8.33 | $8.46 | $8.26 | $8.35 | $5.65 | 4,102,430 |
| 2018-10-23 | $8.37 | $8.87 | $8.33 | $8.40 | $5.69 | 7,457,050 |
| 2018-10-22 | $8.00 | $8.44 | $8.00 | $8.33 | $5.64 | 4,986,320 |
| 2018-10-19 | $7.78 | $8.01 | $7.62 | $7.95 | $5.38 | 3,768,810 |
| 2018-10-18 | $8.18 | $8.18 | $7.71 | $7.77 | $5.26 | 3,998,850 |
| 2018-10-17 | $8.24 | $8.24 | $7.90 | $8.18 | $5.54 | 3,185,210 |
| 2018-10-16 | $8.21 | $8.38 | $7.95 | $8.08 | $5.47 | 2,864,680 |
| 2018-10-15 | $8.31 | $8.51 | $8.22 | $8.24 | $5.58 | 2,944,250 |
| 2018-10-12 | $8.50 | $8.60 | $8.00 | $8.31 | $5.62 | 6,583,810 |
| 2018-10-11 | $9.40 | $9.55 | $8.82 | $8.82 | $5.97 | 7,357,910 |
| 2018-10-10 | $9.77 | $9.84 | $9.58 | $9.80 | $6.63 | 4,559,290 |
| 2018-10-09 | $9.57 | $9.69 | $9.50 | $9.64 | $6.53 | 2,405,570 |
| 2018-10-08 | $9.80 | $9.80 | $9.51 | $9.53 | $6.45 | 3,644,030 |
| 2018-10-05 | $9.96 | $9.96 | $9.96 | $9.96 | $6.74 | 0 |
| 2018-10-04 | $9.96 | $9.96 | $9.96 | $9.96 | $6.74 | 0 |
| 2018-10-03 | $9.96 | $9.96 | $9.96 | $9.96 | $6.74 | 0 |
| 2018-10-02 | $9.96 | $9.96 | $9.96 | $9.96 | $6.74 | 0 |
| 2018-10-01 | $9.96 | $9.96 | $9.96 | $9.96 | $6.74 | 0 |
| 2018-09-28 | $9.61 | $9.99 | $9.58 | $9.96 | $6.74 | 5,023,830 |
| 2018-09-27 | $9.88 | $9.95 | $9.56 | $9.56 | $6.47 | 4,650,520 |
| 2018-09-26 | $9.90 | $10.03 | $9.86 | $9.88 | $6.69 | 3,691,700 |
| 2018-09-25 | $9.86 | $9.99 | $9.82 | $9.89 | $6.69 | 3,933,540 |
| 2018-09-24 | $10.06 | $10.06 | $10.06 | $10.06 | $6.81 | 0 |
| 2018-09-21 | $9.93 | $10.10 | $9.85 | $10.06 | $6.81 | 5,297,950 |
| 2018-09-20 | $9.96 | $9.99 | $9.79 | $9.86 | $6.67 | 4,240,790 |
| 2018-09-19 | $9.76 | $10.04 | $9.64 | $9.99 | $6.76 | 5,251,660 |
| 2018-09-18 | $9.45 | $9.76 | $9.43 | $9.76 | $6.61 | 3,897,530 |
| 2018-09-17 | $9.72 | $9.79 | $9.45 | $9.48 | $6.42 | 3,355,810 |
| 2018-09-14 | $10.05 | $10.12 | $9.78 | $9.80 | $6.63 | 3,936,700 |
| 2018-09-13 | $10.02 | $10.19 | $9.89 | $10.06 | $6.81 | 4,326,050 |
| 2018-09-12 | $9.87 | $10.08 | $9.77 | $10.01 | $6.78 | 4,311,650 |
| 2018-09-11 | $9.78 | $9.94 | $9.72 | $9.87 | $6.68 | 3,720,600 |
| 2018-09-10 | $10.18 | $10.24 | $9.65 | $9.70 | $6.57 | 5,359,550 |
| 2018-09-07 | $10.20 | $10.33 | $10.11 | $10.16 | $6.88 | 4,612,800 |
| 2018-09-06 | $10.22 | $10.27 | $10.03 | $10.13 | $6.86 | 5,434,860 |
| 2018-09-05 | $10.64 | $10.73 | $10.19 | $10.23 | $6.92 | 8,718,310 |
| 2018-09-04 | $10.45 | $10.71 | $10.42 | $10.63 | $7.20 | 5,454,040 |
| 2018-09-03 | $11.12 | $11.12 | $10.15 | $10.57 | $7.15 | 9,288,770 |
| 2018-08-31 | $11.27 | $11.27 | $11.02 | $11.11 | $7.52 | 5,958,240 |
| 2018-08-30 | $11.47 | $11.69 | $11.36 | $11.39 | $7.71 | 8,349,380 |
| 2018-08-29 | $11.50 | $11.51 | $11.34 | $11.42 | $7.73 | 4,301,400 |
| 2018-08-28 | $11.55 | $11.59 | $11.36 | $11.49 | $7.78 | 7,680,020 |
| 2018-08-27 | $11.05 | $11.66 | $11.05 | $11.58 | $7.84 | 10,689,100 |
| 2018-08-24 | $11.18 | $11.29 | $11.01 | $11.05 | $7.48 | 4,896,300 |
| 2018-08-23 | $11.04 | $11.46 | $11.04 | $11.26 | $7.62 | 5,568,660 |
| 2018-08-22 | $11.38 | $11.53 | $11.10 | $11.11 | $7.52 | 6,202,500 |
| 2018-08-21 | $11.42 | $11.61 | $11.18 | $11.46 | $7.76 | 9,099,950 |
| 2018-08-20 | $10.65 | $11.55 | $10.63 | $11.41 | $7.72 | 10,140,510 |
| 2018-08-17 | $11.26 | $11.36 | $10.70 | $10.81 | $7.32 | 6,691,650 |
| 2018-08-16 | $10.87 | $11.26 | $10.67 | $11.13 | $7.53 | 5,701,600 |
| 2018-08-15 | $11.39 | $11.56 | $11.13 | $11.14 | $7.54 | 5,889,840 |
| 2018-08-14 | $11.30 | $11.59 | $11.29 | $11.38 | $7.70 | 8,299,020 |
| 2018-08-13 | $11.50 | $11.75 | $11.13 | $11.72 | $7.93 | 11,594,930 |
| 2018-08-10 | $11.60 | $11.87 | $11.41 | $11.74 | $7.95 | 10,160,390 |
| 2018-08-09 | $11.21 | $11.94 | $11.16 | $11.61 | $7.86 | 14,100,240 |
| 2018-08-08 | $11.60 | $11.75 | $11.11 | $11.19 | $7.57 | 14,405,780 |
| 2018-08-07 | $10.56 | $11.62 | $10.56 | $11.62 | $7.87 | 16,423,290 |
| 2018-08-06 | $10.62 | $10.90 | $10.32 | $10.56 | $7.15 | 7,395,520 |
| 2018-08-03 | $11.20 | $11.33 | $10.91 | $10.95 | $7.41 | 6,789,310 |
| 2018-08-02 | $11.84 | $11.84 | $10.81 | $11.20 | $7.58 | 12,450,370 |
| 2018-08-01 | $12.05 | $12.30 | $11.80 | $11.84 | $8.01 | 8,806,160 |
| 2018-07-31 | $12.72 | $12.75 | $11.89 | $12.07 | $8.17 | 11,575,300 |
| 2018-07-30 | $12.51 | $12.83 | $12.50 | $12.72 | $8.61 | 7,467,660 |
| 2018-07-27 | $13.12 | $13.25 | $12.48 | $12.60 | $8.53 | 12,299,800 |
| 2018-07-26 | $13.36 | $13.50 | $13.08 | $13.11 | $8.87 | 15,049,260 |
| 2018-07-25 | $13.45 | $14.20 | $13.42 | $13.66 | $9.25 | 20,974,260 |
| 2018-07-24 | $13.54 | $13.76 | $13.21 | $13.53 | $9.16 | 17,206,570 |
| 2018-07-23 | $13.16 | $13.98 | $12.88 | $13.78 | $9.33 | 24,599,400 |
| 2018-07-20 | $13.08 | $13.26 | $12.87 | $13.15 | $8.90 | 11,087,510 |
| 2018-07-19 | $12.84 | $13.45 | $12.84 | $13.22 | $8.95 | 12,161,900 |
| 2018-07-18 | $13.63 | $13.69 | $13.05 | $13.07 | $8.85 | 15,090,180 |
| 2018-07-17 | $13.30 | $13.77 | $13.13 | $13.70 | $9.27 | 17,680,640 |
| 2018-07-16 | $13.50 | $14.20 | $13.30 | $13.54 | $9.16 | 25,487,190 |
| 2018-07-13 | $13.05 | $14.59 | $12.74 | $13.84 | $9.37 | 36,069,220 |
| 2018-07-12 | $13.00 | $13.49 | $12.99 | $13.26 | $8.98 | 32,901,620 |
| 2018-07-11 | $13.40 | $13.70 | $12.80 | $13.32 | $9.02 | 37,025,560 |
| 2018-07-10 | $12.87 | $14.00 | $12.87 | $14.00 | $9.48 | 47,024,070 |
| 2018-07-09 | $11.63 | $12.73 | $11.63 | $12.73 | $8.62 | 30,792,590 |
| 2018-07-06 | $11.35 | $11.86 | $10.91 | $11.57 | $7.83 | 15,139,740 |
| 2018-07-05 | $11.76 | $11.97 | $11.08 | $11.11 | $7.52 | 13,657,070 |
| 2018-07-04 | $12.19 | $12.28 | $11.55 | $12.04 | $8.15 | 19,503,050 |
| 2018-07-03 | $12.34 | $12.85 | $12.18 | $12.38 | $8.38 | 28,991,760 |
| 2018-07-02 | $11.95 | $12.34 | $11.77 | $12.04 | $8.15 | 23,230,380 |
| 2018-06-29 | $11.62 | $12.64 | $11.62 | $12.30 | $8.33 | 32,967,920 |
| 2018-06-28 | $11.80 | $12.10 | $11.15 | $11.49 | $7.78 | 17,796,070 |
| 2018-06-27 | $11.88 | $12.18 | $11.55 | $11.71 | $7.93 | 20,193,600 |
| 2018-06-26 | $11.38 | $12.55 | $11.38 | $12.15 | $8.22 | 30,327,840 |
| 2018-06-25 | $11.97 | $12.25 | $11.67 | $11.79 | $7.98 | 35,116,800 |
| 2018-06-22 | $10.10 | $11.36 | $10.09 | $11.36 | $7.69 | 17,726,510 |
| 2018-06-21 | $9.96 | $10.90 | $9.92 | $10.33 | $6.99 | 16,243,760 |
| 2018-06-20 | $9.41 | $10.31 | $9.40 | $10.02 | $6.78 | 13,518,270 |
| 2018-06-19 | $10.09 | $10.48 | $10.00 | $10.00 | $6.77 | 10,707,480 |
| 2018-06-18 | $11.11 | $11.11 | $11.11 | $11.11 | $7.52 | 0 |
| 2018-06-15 | $11.66 | $11.79 | $10.90 | $11.11 | $7.52 | 17,192,810 |
| 2018-06-14 | $11.47 | $12.33 | $11.34 | $11.62 | $7.87 | 24,632,780 |
| 2018-06-13 | $11.26 | $12.26 | $11.00 | $11.79 | $7.98 | 32,516,730 |
| 2018-06-12 | $11.20 | $12.00 | $11.12 | $11.44 | $7.74 | 32,981,280 |
| 2018-06-11 | $10.01 | $10.97 | $9.91 | $10.97 | $7.43 | 12,872,910 |
| 2018-06-08 | $10.28 | $10.28 | $9.81 | $9.97 | $6.75 | 7,751,080 |
| 2018-06-07 | $10.45 | $10.66 | $10.17 | $10.28 | $6.96 | 9,219,160 |
| 2018-06-06 | $11.08 | $11.08 | $10.52 | $10.57 | $7.15 | 18,219,620 |
| 2018-06-05 | $9.63 | $10.47 | $9.63 | $10.47 | $7.09 | 6,407,660 |
| 2018-06-04 | $9.60 | $9.71 | $9.41 | $9.52 | $6.44 | 2,976,560 |
| 2018-06-01 | $9.52 | $9.76 | $9.42 | $9.54 | $6.46 | 4,128,170 |
| 2018-05-31 | $9.42 | $9.74 | $9.41 | $9.62 | $6.51 | 5,417,880 |
| 2018-05-30 | $10.04 | $10.04 | $9.25 | $9.36 | $6.34 | 6,707,540 |
| 2018-05-29 | $10.02 | $10.24 | $10.02 | $10.19 | $6.90 | 4,566,900 |
| 2018-05-28 | $10.64 | $10.64 | $10.01 | $10.04 | $6.80 | 6,895,000 |
| 2018-05-25 | $10.41 | $10.81 | $10.41 | $10.60 | $7.17 | 5,924,140 |
| 2018-05-24 | $10.84 | $10.99 | $10.48 | $10.49 | $7.10 | 7,864,230 |
| 2018-05-23 | $11.17 | $11.18 | $10.86 | $10.88 | $7.36 | 6,933,440 |
| 2018-05-22 | $11.26 | $11.27 | $10.98 | $11.21 | $7.59 | 8,560,840 |
| 2018-05-21 | $10.92 | $11.40 | $10.84 | $11.31 | $7.66 | 11,274,660 |
| 2018-05-18 | $11.16 | $11.19 | $10.85 | $10.92 | $7.39 | 7,641,540 |
| 2018-05-17 | $10.99 | $11.21 | $10.72 | $11.20 | $7.58 | 11,768,480 |
| 2018-05-16 | $11.28 | $11.46 | $11.11 | $11.18 | $7.57 | 9,127,180 |
| 2018-05-15 | $11.40 | $11.46 | $11.13 | $11.39 | $7.71 | 10,353,140 |
| 2018-05-14 | $11.60 | $11.81 | $11.15 | $11.30 | $7.65 | 12,198,780 |
| 2018-05-11 | $12.30 | $12.47 | $11.50 | $11.54 | $7.81 | 21,745,840 |
| 2018-05-10 | $10.83 | $12.01 | $10.77 | $12.01 | $8.13 | 23,182,880 |
| 2018-05-09 | $10.83 | $10.98 | $10.54 | $10.92 | $7.39 | 15,184,110 |
| 2018-05-08 | $11.30 | $11.87 | $11.06 | $11.24 | $7.61 | 12,264,980 |
| 2018-05-07 | $15.10 | $16.27 | $14.85 | $16.00 | $7.67 | 16,065,920 |
| 2018-05-04 | $14.29 | $15.12 | $14.21 | $14.92 | $7.15 | 12,800,520 |
| 2018-05-03 | $14.51 | $14.55 | $13.60 | $14.46 | $6.93 | 7,056,400 |
| 2018-05-02 | $14.16 | $14.59 | $13.91 | $14.47 | $6.94 | 7,055,790 |
| 2018-05-01 | $14.15 | $14.15 | $14.15 | $14.15 | $6.78 | 0 |
| 2018-04-30 | $14.15 | $14.15 | $14.15 | $14.15 | $6.78 | 0 |
| 2018-04-27 | $14.23 | $14.39 | $13.97 | $14.15 | $6.78 | 5,664,500 |
| 2018-04-26 | $14.55 | $14.58 | $13.79 | $13.92 | $6.67 | 9,004,860 |
| 2018-04-25 | $14.00 | $14.77 | $13.92 | $14.70 | $7.05 | 14,237,530 |
| 2018-04-24 | $13.73 | $14.30 | $13.60 | $14.27 | $6.84 | 10,178,080 |
| 2018-04-23 | $13.43 | $13.85 | $13.43 | $13.82 | $6.63 | 6,461,030 |
| 2018-04-20 | $14.28 | $14.28 | $13.43 | $13.53 | $6.49 | 12,820,800 |
| 2018-04-19 | $14.94 | $15.32 | $14.79 | $14.89 | $7.14 | 9,971,430 |
| 2018-04-18 | $14.93 | $15.29 | $14.55 | $15.11 | $7.24 | 9,113,070 |
| 2018-04-17 | $15.70 | $15.97 | $14.66 | $14.79 | $7.09 | 12,579,320 |
| 2018-04-16 | $15.75 | $16.12 | $15.60 | $15.76 | $7.56 | 9,687,620 |
| 2018-04-13 | $16.06 | $16.29 | $15.50 | $15.68 | $7.52 | 11,386,140 |
| 2018-04-12 | $16.65 | $16.90 | $15.90 | $16.06 | $7.70 | 16,754,490 |
| 2018-04-11 | $16.40 | $17.99 | $16.37 | $17.07 | $8.18 | 27,267,110 |
| 2018-04-10 | $18.83 | $19.26 | $16.80 | $17.74 | $8.50 | 37,255,760 |
| 2018-04-09 | $17.00 | $17.51 | $16.13 | $17.51 | $8.39 | 13,648,970 |
| 2018-04-06 | $15.92 | $15.92 | $15.92 | $15.92 | $7.63 | 0 |
| 2018-04-05 | $15.92 | $15.92 | $15.92 | $15.92 | $7.63 | 0 |
| 2018-04-04 | $15.92 | $15.92 | $15.92 | $15.92 | $7.63 | 0 |
| 2018-04-03 | $15.92 | $15.92 | $15.92 | $15.92 | $7.63 | 0 |
| 2018-04-02 | $14.48 | $15.92 | $14.41 | $15.92 | $7.63 | 18,035,420 |
| 2018-03-30 | $13.15 | $14.47 | $12.82 | $14.47 | $6.94 | 26,558,610 |
| 2018-03-29 | $13.15 | $13.15 | $13.04 | $13.15 | $6.30 | 12,166,680 |
| 2018-03-28 | $11.71 | $11.95 | $11.71 | $11.95 | $5.73 | 2,338,500 |
| 2018-03-27 | $10.63 | $10.92 | $10.63 | $10.86 | $5.21 | 1,584,200 |
| 2018-03-26 | $10.28 | $10.58 | $9.99 | $10.56 | $5.06 | 1,537,820 |
| 2018-03-23 | $11.34 | $11.45 | $10.49 | $10.49 | $5.03 | 3,773,260 |
| 2018-03-22 | $11.23 | $11.69 | $11.18 | $11.66 | $5.59 | 2,984,630 |
| 2018-03-21 | $11.53 | $11.64 | $11.17 | $11.25 | $5.39 | 2,183,490 |
| 2018-03-20 | $11.33 | $11.79 | $11.25 | $11.54 | $5.53 | 2,078,080 |
| 2018-03-19 | $11.37 | $11.54 | $11.23 | $11.42 | $5.47 | 1,368,330 |
| 2018-03-16 | $11.10 | $11.40 | $11.06 | $11.32 | $5.43 | 1,360,890 |
| 2018-03-15 | $11.34 | $11.34 | $10.90 | $11.15 | $5.35 | 1,802,280 |
| 2018-03-14 | $11.59 | $11.69 | $11.36 | $11.43 | $5.48 | 1,706,250 |
| 2018-03-13 | $11.61 | $11.94 | $11.54 | $11.69 | $5.60 | 2,297,730 |
| 2018-03-12 | $11.59 | $11.87 | $11.54 | $11.66 | $5.59 | 2,278,200 |
| 2018-03-09 | $11.24 | $11.58 | $11.20 | $11.56 | $5.54 | 2,570,040 |
| 2018-03-08 | $11.11 | $11.39 | $11.06 | $11.31 | $5.42 | 1,778,240 |
| 2018-03-07 | $11.05 | $11.18 | $11.01 | $11.12 | $5.33 | 1,446,730 |
| 2018-03-06 | $11.04 | $11.12 | $10.95 | $11.05 | $5.30 | 1,183,550 |
| 2018-03-05 | $10.92 | $11.15 | $10.86 | $11.04 | $5.29 | 1,214,290 |
| 2018-03-02 | $11.11 | $11.11 | $10.82 | $10.92 | $5.24 | 1,270,390 |
| 2018-03-01 | $10.90 | $11.15 | $10.80 | $11.12 | $5.33 | 1,205,990 |
| 2018-02-28 | $10.83 | $10.99 | $10.78 | $10.96 | $5.25 | 994,790 |
| 2018-02-27 | $10.80 | $10.97 | $10.77 | $10.94 | $5.24 | 1,480,240 |
| 2018-02-26 | $10.54 | $10.88 | $10.54 | $10.87 | $5.21 | 1,799,490 |
| 2018-02-23 | $10.44 | $10.52 | $10.38 | $10.50 | $5.03 | 1,018,200 |
| 2018-02-22 | $10.40 | $10.49 | $10.35 | $10.44 | $5.00 | 851,750 |
| 2018-02-21 | $10.27 | $10.27 | $10.27 | $10.27 | $4.92 | 0 |
| 2018-02-20 | $10.27 | $10.27 | $10.27 | $10.27 | $4.92 | 0 |
| 2018-02-19 | $10.27 | $10.27 | $10.27 | $10.27 | $4.92 | 0 |
| 2018-02-16 | $10.27 | $10.27 | $10.27 | $10.27 | $4.92 | 0 |
| 2018-02-15 | $10.27 | $10.27 | $10.27 | $10.27 | $4.92 | 0 |
| 2018-02-14 | $10.27 | $10.34 | $10.21 | $10.27 | $4.92 | 568,300 |
| 2018-02-13 | $10.38 | $10.49 | $10.24 | $10.27 | $4.92 | 1,203,950 |
| 2018-02-12 | $10.17 | $10.42 | $10.15 | $10.34 | $4.96 | 1,558,900 |
| 2018-02-09 | $10.06 | $10.41 | $9.91 | $10.16 | $4.87 | 2,169,790 |
| 2018-02-08 | $10.81 | $10.90 | $10.40 | $10.51 | $5.04 | 3,006,800 |
| 2018-02-07 | $10.20 | $11.04 | $9.90 | $10.33 | $4.95 | 3,319,100 |
| 2018-02-06 | $10.26 | $10.37 | $9.90 | $10.04 | $4.81 | 2,277,950 |
| 2018-02-05 | $10.29 | $10.56 | $10.25 | $10.48 | $5.02 | 1,199,900 |
| 2018-02-02 | $10.80 | $10.94 | $10.30 | $10.56 | $5.06 | 2,403,200 |
| 2018-02-01 | $12.15 | $12.24 | $10.96 | $10.96 | $5.25 | 4,100,990 |
| 2018-01-31 | $12.79 | $12.79 | $12.15 | $12.18 | $5.84 | 1,901,300 |
| 2018-01-30 | $12.57 | $12.82 | $12.57 | $12.80 | $6.14 | 653,420 |
| 2018-01-29 | $12.79 | $12.95 | $12.56 | $12.67 | $6.07 | 879,050 |
| 2018-01-26 | $13.03 | $13.15 | $12.75 | $12.85 | $6.16 | 1,166,550 |
| 2018-01-25 | $13.07 | $13.29 | $13.00 | $13.03 | $6.25 | 1,808,550 |
| 2018-01-24 | $12.96 | $13.13 | $12.92 | $13.07 | $6.27 | 1,695,200 |
| 2018-01-23 | $12.69 | $13.09 | $12.67 | $13.05 | $6.26 | 1,730,400 |
| 2018-01-22 | $12.67 | $12.80 | $12.38 | $12.78 | $6.13 | 1,497,400 |
| 2018-01-19 | $12.85 | $13.18 | $12.77 | $12.85 | $6.16 | 1,902,500 |
| 2018-01-18 | $12.85 | $12.95 | $12.75 | $12.83 | $6.15 | 856,000 |
| 2018-01-17 | $12.45 | $12.85 | $12.35 | $12.77 | $6.12 | 1,305,720 |
| 2018-01-16 | $12.31 | $12.60 | $12.30 | $12.50 | $5.99 | 825,800 |
| 2018-01-15 | $12.80 | $12.82 | $12.35 | $12.38 | $5.93 | 1,069,420 |
| 2018-01-12 | $12.80 | $12.96 | $12.80 | $12.83 | $6.15 | 821,000 |
| 2018-01-11 | $12.65 | $12.90 | $12.65 | $12.88 | $6.17 | 1,124,350 |
| 2018-01-10 | $12.97 | $13.05 | $12.59 | $12.71 | $6.09 | 1,871,400 |
| 2018-01-09 | $13.07 | $13.19 | $13.00 | $13.05 | $6.26 | 873,100 |
| 2018-01-08 | $13.18 | $13.18 | $13.02 | $13.13 | $6.29 | 1,008,680 |
| 2018-01-05 | $13.05 | $13.29 | $12.78 | $13.11 | $6.28 | 2,658,820 |
| 2018-01-04 | $13.55 | $13.62 | $13.41 | $13.43 | $6.44 | 1,612,410 |
| 2018-01-03 | $13.47 | $13.65 | $13.40 | $13.62 | $6.53 | 1,722,100 |
| 2018-01-02 | $13.67 | $13.88 | $13.45 | $13.48 | $6.46 | 2,316,640 |
| 2018-01-01 | $13.53 | $13.53 | $13.53 | $13.53 | $6.49 | 0 |
| 2017-12-29 | $13.31 | $13.78 | $13.27 | $13.53 | $6.49 | 2,791,100 |
| 2017-12-28 | $12.88 | $13.48 | $12.80 | $13.27 | $6.36 | 2,969,600 |
| 2017-12-27 | $13.08 | $13.25 | $12.94 | $12.95 | $6.21 | 1,652,500 |
| 2017-12-26 | $12.77 | $13.26 | $12.61 | $13.14 | $6.30 | 1,867,400 |
| 2017-12-25 | $13.19 | $13.19 | $12.68 | $12.77 | $6.12 | 1,768,900 |
| 2017-12-22 | $13.20 | $13.34 | $13.10 | $13.19 | $6.32 | 2,556,500 |
| 2017-12-21 | $12.73 | $14.00 | $12.35 | $13.49 | $6.47 | 3,795,400 |
| 2017-12-20 | $13.08 | $13.08 | $12.68 | $12.73 | $6.10 | 1,301,600 |
| 2017-12-19 | $13.12 | $13.28 | $13.01 | $13.05 | $6.26 | 1,120,100 |
| 2017-12-18 | $13.10 | $13.24 | $12.92 | $13.11 | $6.28 | 1,458,100 |
| 2017-12-15 | $13.19 | $13.40 | $12.95 | $13.11 | $6.28 | 2,169,800 |
| 2017-12-14 | $13.24 | $13.46 | $13.03 | $13.43 | $6.44 | 3,830,190 |
| 2017-12-13 | $12.70 | $13.23 | $12.64 | $13.23 | $6.34 | 2,703,290 |
| 2017-12-12 | $12.94 | $12.94 | $12.60 | $12.66 | $6.07 | 1,434,220 |
| 2017-12-11 | $12.88 | $12.98 | $12.77 | $12.97 | $6.22 | 1,540,580 |
| 2017-12-08 | $12.55 | $13.26 | $12.50 | $12.93 | $6.20 | 2,463,800 |
| 2017-12-07 | $12.58 | $12.70 | $12.45 | $12.60 | $6.04 | 1,466,600 |
| 2017-12-06 | $12.23 | $12.62 | $12.13 | $12.55 | $6.02 | 1,423,220 |
| 2017-12-05 | $13.05 | $13.15 | $12.12 | $12.22 | $5.86 | 2,153,180 |
| 2017-12-04 | $13.79 | $13.79 | $13.03 | $13.05 | $6.26 | 1,669,100 |
| 2017-12-01 | $13.54 | $13.85 | $13.50 | $13.72 | $6.58 | 1,486,420 |
| 2017-11-30 | $13.41 | $13.86 | $13.35 | $13.65 | $6.54 | 2,079,400 |
| 2017-11-29 | $13.68 | $13.68 | $13.20 | $13.41 | $6.43 | 1,837,530 |
| 2017-11-28 | $13.49 | $13.68 | $13.44 | $13.66 | $6.55 | 993,100 |
| 2017-11-27 | $13.81 | $13.90 | $13.47 | $13.49 | $6.47 | 1,151,760 |
| 2017-11-24 | $13.82 | $14.05 | $13.74 | $13.86 | $6.64 | 1,317,500 |
| 2017-11-23 | $14.45 | $14.50 | $13.80 | $13.82 | $6.63 | 1,454,330 |
| 2017-11-22 | $14.41 | $14.56 | $14.32 | $14.44 | $6.92 | 1,133,480 |
| 2017-11-21 | $14.53 | $14.53 | $14.27 | $14.38 | $6.89 | 1,316,200 |
| 2017-11-20 | $14.96 | $14.99 | $14.20 | $14.50 | $6.95 | 1,720,100 |
| 2017-11-17 | $16.03 | $16.10 | $14.80 | $15.04 | $7.21 | 2,879,950 |
| 2017-11-16 | $15.83 | $16.26 | $15.71 | $16.11 | $7.72 | 2,498,980 |
| 2017-11-15 | $15.78 | $15.95 | $15.70 | $15.89 | $7.62 | 1,285,640 |
| 2017-11-14 | $15.98 | $15.99 | $15.71 | $15.78 | $7.56 | 1,571,600 |
| 2017-11-13 | $15.88 | $16.06 | $15.83 | $15.95 | $7.65 | 1,903,600 |
| 2017-11-10 | $15.83 | $16.03 | $15.71 | $15.97 | $7.66 | 2,188,060 |
| 2017-11-09 | $15.85 | $15.89 | $15.62 | $15.80 | $7.57 | 2,170,510 |
| 2017-11-08 | $15.85 | $16.04 | $15.76 | $15.92 | $7.63 | 2,042,800 |
| 2017-11-07 | $16.04 | $16.04 | $15.65 | $15.77 | $7.56 | 1,581,560 |
| 2017-11-06 | $15.79 | $16.08 | $15.79 | $16.03 | $7.68 | 963,100 |
| 2017-11-03 | $16.35 | $16.50 | $15.96 | $16.00 | $7.67 | 1,946,800 |
| 2017-11-02 | $16.65 | $16.97 | $16.50 | $16.52 | $7.92 | 1,730,060 |
| 2017-11-01 | $16.65 | $17.21 | $16.13 | $16.99 | $8.15 | 3,032,400 |
| 2017-10-31 | $16.74 | $16.93 | $16.74 | $16.80 | $8.05 | 784,400 |
| 2017-10-30 | $17.45 | $17.53 | $16.65 | $16.76 | $8.03 | 1,865,770 |
| 2017-10-27 | $17.83 | $17.85 | $17.51 | $17.53 | $8.40 | 1,352,500 |
| 2017-10-26 | $17.49 | $17.78 | $17.49 | $17.76 | $8.51 | 1,543,350 |
| 2017-10-25 | $17.68 | $17.88 | $17.62 | $17.84 | $8.55 | 1,417,500 |
| 2017-10-24 | $17.58 | $17.82 | $17.36 | $17.75 | $8.51 | 1,881,000 |
| 2017-10-23 | $17.75 | $17.78 | $17.33 | $17.63 | $8.45 | 2,105,450 |
| 2017-10-20 | $17.77 | $17.88 | $17.56 | $17.75 | $8.51 | 1,781,600 |
| 2017-10-19 | $18.59 | $18.76 | $17.55 | $17.78 | $8.52 | 2,519,300 |
| 2017-10-18 | $18.90 | $19.00 | $18.52 | $18.61 | $8.92 | 1,840,000 |
| 2017-10-17 | $18.41 | $19.17 | $18.41 | $18.98 | $9.10 | 3,735,300 |
| 2017-10-16 | $19.04 | $19.13 | $18.42 | $18.47 | $8.85 | 1,643,900 |
| 2017-10-13 | $18.69 | $18.99 | $18.61 | $18.96 | $9.09 | 2,029,000 |
| 2017-10-12 | $18.81 | $19.00 | $18.62 | $18.63 | $8.93 | 1,680,500 |
| 2017-10-11 | $18.89 | $19.04 | $18.70 | $18.86 | $9.04 | 2,078,450 |
| 2017-10-10 | $18.30 | $18.98 | $18.22 | $18.94 | $9.08 | 3,564,870 |
| 2017-10-09 | $18.55 | $18.68 | $18.32 | $18.36 | $8.80 | 2,470,720 |
| 2017-10-06 | $18.55 | $18.55 | $18.55 | $18.55 | $8.89 | 0 |
| 2017-10-05 | $18.55 | $18.55 | $18.55 | $18.55 | $8.89 | 0 |
| 2017-10-04 | $18.55 | $18.55 | $18.55 | $18.55 | $8.89 | 0 |
| 2017-10-03 | $18.55 | $18.55 | $18.55 | $18.55 | $8.89 | 0 |
| 2017-10-02 | $18.55 | $18.55 | $18.55 | $18.55 | $8.89 | 0 |
| 2017-09-29 | $18.63 | $18.80 | $18.51 | $18.55 | $8.89 | 1,474,400 |
| 2017-09-28 | $18.96 | $18.97 | $18.67 | $18.70 | $8.96 | 1,002,690 |
| 2017-09-27 | $18.87 | $19.05 | $18.80 | $18.97 | $9.09 | 1,176,410 |
| 2017-09-26 | $19.17 | $19.17 | $18.70 | $18.86 | $9.04 | 1,628,700 |
| 2017-09-25 | $19.32 | $19.38 | $19.01 | $19.17 | $9.19 | 1,345,900 |
| 2017-09-22 | $19.11 | $19.26 | $18.90 | $19.24 | $9.22 | 1,734,160 |
| 2017-09-21 | $19.34 | $19.36 | $19.11 | $19.14 | $9.18 | 1,683,590 |
| 2017-09-20 | $19.26 | $19.30 | $19.02 | $19.29 | $9.25 | 2,859,640 |
| 2017-09-19 | $19.46 | $19.52 | $19.20 | $19.23 | $9.22 | 2,204,560 |
| 2017-09-18 | $19.59 | $19.62 | $19.40 | $19.47 | $9.33 | 1,656,900 |
| 2017-09-15 | $19.66 | $19.73 | $19.51 | $19.59 | $9.39 | 1,257,200 |
| 2017-09-14 | $19.84 | $19.84 | $19.50 | $19.60 | $9.40 | 1,523,200 |
| 2017-09-13 | $19.61 | $19.85 | $19.61 | $19.79 | $9.49 | 1,274,960 |
| 2017-09-12 | $19.93 | $19.93 | $19.63 | $19.64 | $9.42 | 2,391,110 |
| 2017-09-11 | $20.23 | $20.23 | $19.76 | $19.97 | $9.57 | 3,029,540 |
| 2017-09-08 | $19.95 | $20.48 | $19.95 | $20.25 | $9.71 | 3,148,020 |
| 2017-09-07 | $19.97 | $20.20 | $19.86 | $20.04 | $9.61 | 2,341,200 |
| 2017-09-06 | $19.78 | $19.93 | $19.71 | $19.92 | $9.55 | 1,380,350 |
| 2017-09-05 | $19.90 | $19.90 | $19.72 | $19.76 | $9.47 | 1,318,200 |
| 2017-09-04 | $20.13 | $20.13 | $19.80 | $19.89 | $9.54 | 1,871,810 |
| 2017-09-01 | $20.23 | $20.37 | $20.04 | $20.13 | $9.65 | 2,184,520 |
| 2017-08-31 | $19.76 | $20.23 | $19.76 | $20.19 | $9.68 | 2,366,920 |
| 2017-08-30 | $20.02 | $20.16 | $19.83 | $19.83 | $9.51 | 1,731,870 |
| 2017-08-29 | $20.04 | $20.27 | $19.91 | $20.16 | $9.66 | 2,628,650 |
| 2017-08-28 | $19.65 | $20.11 | $19.65 | $20.05 | $9.61 | 2,167,470 |
| 2017-08-25 | $19.40 | $19.79 | $19.40 | $19.72 | $9.45 | 1,677,400 |
| 2017-08-24 | $19.89 | $19.98 | $19.52 | $19.54 | $9.37 | 1,887,120 |
| 2017-08-23 | $19.80 | $20.02 | $19.75 | $19.89 | $9.54 | 1,188,740 |
| 2017-08-22 | $20.01 | $20.09 | $19.75 | $19.87 | $9.53 | 1,691,040 |
| 2017-08-21 | $19.96 | $20.27 | $19.75 | $20.12 | $9.65 | 2,304,130 |
| 2017-08-18 | $20.50 | $20.60 | $19.92 | $19.98 | $9.58 | 5,267,990 |
| 2017-08-17 | $21.08 | $21.47 | $20.86 | $21.43 | $10.27 | 2,242,020 |
| 2017-08-16 | $20.60 | $21.39 | $20.55 | $21.14 | $10.13 | 2,471,820 |
| 2017-08-15 | $20.56 | $20.82 | $20.31 | $20.62 | $9.89 | 1,281,860 |
| 2017-08-14 | $20.35 | $20.71 | $20.30 | $20.56 | $9.86 | 1,351,240 |
| 2017-08-11 | $20.21 | $20.66 | $20.10 | $20.30 | $9.73 | 1,307,900 |
| 2017-08-10 | $21.23 | $21.26 | $20.31 | $20.42 | $9.79 | 2,680,630 |
| 2017-08-09 | $21.21 | $21.45 | $21.09 | $21.13 | $10.13 | 1,544,700 |
| 2017-08-08 | $21.93 | $22.02 | $21.20 | $21.32 | $10.22 | 2,804,820 |
| 2017-08-07 | $21.59 | $22.05 | $21.50 | $21.90 | $10.50 | 2,241,320 |
| 2017-08-04 | $21.68 | $22.05 | $21.33 | $21.64 | $10.37 | 2,967,260 |
| 2017-08-03 | $21.59 | $22.29 | $21.54 | $21.85 | $10.47 | 2,862,120 |
| 2017-08-02 | $21.90 | $21.91 | $21.46 | $21.62 | $10.36 | 2,710,780 |
| 2017-08-01 | $22.36 | $22.68 | $21.76 | $21.98 | $10.54 | 3,432,000 |
| 2017-07-31 | $22.27 | $22.74 | $22.00 | $22.52 | $10.80 | 3,210,370 |
| 2017-07-28 | $22.80 | $23.04 | $22.21 | $22.24 | $10.66 | 3,945,500 |
| 2017-07-27 | $22.70 | $23.25 | $22.13 | $22.95 | $11.00 | 6,016,150 |
| 2017-07-26 | $21.50 | $22.89 | $21.31 | $22.78 | $10.92 | 7,901,500 |
| 2017-07-25 | $21.74 | $21.89 | $21.20 | $21.59 | $10.35 | 4,044,170 |
| 2017-07-24 | $20.02 | $22.33 | $20.02 | $21.94 | $10.52 | 6,246,600 |
| 2017-07-21 | $20.71 | $20.94 | $20.20 | $20.30 | $9.73 | 2,620,380 |
| 2017-07-20 | $20.09 | $21.10 | $20.09 | $20.88 | $10.01 | 3,458,080 |
| 2017-07-19 | $19.44 | $20.39 | $19.44 | $20.19 | $9.68 | 2,272,900 |
| 2017-07-18 | $19.39 | $19.94 | $19.19 | $19.72 | $9.45 | 1,987,000 |
| 2017-07-17 | $21.40 | $21.40 | $19.38 | $19.48 | $9.34 | 3,694,350 |
| 2017-07-14 | $21.70 | $21.80 | $21.43 | $21.53 | $10.32 | 2,037,960 |
| 2017-07-13 | $21.49 | $22.09 | $21.14 | $21.89 | $10.49 | 3,661,710 |
| 2017-07-12 | $20.81 | $21.76 | $20.58 | $21.62 | $10.36 | 3,561,300 |
| 2017-07-11 | $21.36 | $21.76 | $20.63 | $20.78 | $9.96 | 3,245,050 |
| 2017-07-10 | $21.68 | $22.40 | $21.40 | $21.55 | $10.33 | 5,089,310 |
| 2017-07-07 | $20.50 | $22.36 | $20.44 | $22.07 | $10.58 | 6,247,260 |
| 2017-07-06 | $20.77 | $20.77 | $20.16 | $20.49 | $9.82 | 2,564,810 |
| 2017-07-05 | $20.67 | $20.88 | $20.50 | $20.73 | $9.94 | 2,135,970 |
| 2017-07-04 | $20.53 | $20.85 | $20.38 | $20.77 | $9.96 | 3,256,940 |
| 2017-07-03 | $20.07 | $20.43 | $19.90 | $20.38 | $9.77 | 1,832,460 |
| 2017-06-30 | $19.58 | $20.34 | $19.40 | $20.09 | $9.63 | 1,999,900 |
| 2017-06-29 | $19.57 | $19.80 | $19.57 | $19.64 | $9.42 | 778,960 |
| 2017-06-28 | $19.85 | $19.95 | $19.54 | $19.59 | $9.39 | 1,143,350 |
| 2017-06-27 | $19.68 | $20.10 | $19.53 | $20.03 | $9.60 | 1,672,650 |
| 2017-06-26 | $19.49 | $19.68 | $19.26 | $19.66 | $9.43 | 1,077,930 |
| 2017-06-23 | $19.53 | $19.72 | $19.06 | $19.49 | $9.34 | 1,304,800 |
| 2017-06-22 | $20.12 | $20.27 | $19.20 | $19.50 | $9.35 | 1,560,400 |
| 2017-06-21 | $20.11 | $20.47 | $20.07 | $20.23 | $9.70 | 1,264,800 |
| 2017-06-20 | $20.68 | $20.68 | $20.20 | $20.24 | $9.70 | 1,402,700 |
| 2017-06-19 | $20.18 | $20.50 | $20.09 | $20.48 | $9.82 | 1,361,500 |
| 2017-06-16 | $20.35 | $20.40 | $20.07 | $20.11 | $9.64 | 1,345,000 |
| 2017-06-15 | $19.90 | $20.56 | $19.88 | $20.35 | $9.76 | 2,234,100 |
| 2017-06-14 | $19.77 | $20.45 | $19.73 | $20.23 | $9.65 | 2,139,960 |
| 2017-06-13 | $18.98 | $19.91 | $18.98 | $19.90 | $9.49 | 1,596,200 |
| 2017-06-12 | $20.13 | $20.13 | $19.00 | $19.10 | $9.11 | 1,519,600 |
| 2017-06-09 | $20.24 | $20.24 | $19.75 | $20.12 | $9.59 | 1,375,730 |
| 2017-06-08 | $20.56 | $20.73 | $20.20 | $20.24 | $9.65 | 1,481,860 |
| 2017-06-07 | $19.86 | $20.65 | $19.80 | $20.55 | $9.80 | 2,116,840 |
| 2017-06-06 | $19.70 | $19.90 | $19.35 | $19.89 | $9.48 | 756,200 |
| 2017-06-05 | $19.83 | $19.97 | $19.71 | $19.83 | $9.46 | 1,091,460 |
| 2017-06-02 | $19.18 | $19.78 | $18.96 | $19.58 | $9.34 | 1,318,960 |
| 2017-06-01 | $20.60 | $20.60 | $19.05 | $19.18 | $9.15 | 2,220,400 |
| 2017-05-31 | $21.60 | $21.72 | $20.61 | $20.68 | $9.86 | 1,735,460 |
| 2017-05-30 | $20.95 | $20.95 | $20.95 | $20.95 | $9.99 | 0 |
| 2017-05-29 | $20.95 | $20.95 | $20.95 | $20.95 | $9.99 | 0 |
| 2017-05-26 | $20.80 | $21.29 | $20.60 | $20.95 | $9.99 | 1,635,870 |
| 2017-05-25 | $20.75 | $20.96 | $20.11 | $20.74 | $9.89 | 1,569,520 |
| 2017-05-24 | $20.50 | $20.89 | $20.00 | $20.76 | $9.90 | 1,374,240 |
| 2017-05-23 | $22.04 | $22.20 | $20.36 | $20.46 | $9.76 | 2,349,140 |
| 2017-05-22 | $22.81 | $23.32 | $22.06 | $22.14 | $10.56 | 1,630,700 |
| 2017-05-19 | $23.11 | $23.34 | $22.72 | $22.90 | $10.92 | 1,280,600 |
| 2017-05-18 | $23.49 | $23.84 | $23.11 | $23.12 | $11.02 | 2,554,630 |
| 2017-05-17 | $23.10 | $24.56 | $22.95 | $23.86 | $11.38 | 4,069,200 |
| 2017-05-16 | $22.30 | $23.14 | $22.01 | $23.10 | $11.01 | 2,102,130 |
| 2017-05-15 | $22.58 | $22.88 | $22.41 | $22.46 | $10.71 | 1,391,420 |
| 2017-05-12 | $22.52 | $22.90 | $22.06 | $22.74 | $10.84 | 2,063,720 |
| 2017-05-11 | $21.43 | $22.43 | $21.37 | $22.38 | $10.67 | 1,925,400 |
| 2017-05-10 | $22.16 | $22.64 | $21.85 | $21.95 | $10.47 | 1,711,340 |
| 2017-05-09 | $21.40 | $22.20 | $21.40 | $22.10 | $10.54 | 1,559,920 |
| 2017-05-08 | $22.60 | $22.60 | $21.30 | $21.44 | $10.22 | 1,685,830 |
| 2017-05-05 | $22.68 | $23.19 | $22.55 | $22.62 | $10.79 | 1,611,760 |
| 2017-05-04 | $23.05 | $23.14 | $22.68 | $22.76 | $10.85 | 1,722,030 |
| 2017-05-03 | $22.99 | $23.33 | $22.80 | $23.11 | $11.02 | 1,613,780 |
| 2017-05-02 | $23.38 | $23.38 | $22.99 | $23.11 | $11.02 | 1,835,310 |
| 2017-05-01 | $23.46 | $23.46 | $23.46 | $23.46 | $11.19 | 0 |
| 2017-04-28 | $23.20 | $23.60 | $23.02 | $23.46 | $11.19 | 2,911,130 |
| 2017-04-27 | $22.55 | $23.45 | $22.03 | $23.33 | $11.12 | 3,553,010 |
| 2017-04-26 | $22.12 | $23.28 | $21.85 | $22.63 | $10.79 | 3,044,460 |
| 2017-04-25 | $21.86 | $22.45 | $21.60 | $22.23 | $10.60 | 3,028,170 |
| 2017-04-24 | $21.71 | $21.99 | $21.22 | $21.25 | $10.13 | 1,346,780 |
| 2017-04-21 | $21.83 | $22.53 | $21.83 | $22.05 | $10.51 | 968,900 |
| 2017-04-20 | $22.00 | $22.53 | $21.80 | $22.02 | $10.50 | 1,548,120 |
| 2017-04-19 | $21.26 | $22.40 | $21.25 | $22.30 | $10.63 | 2,472,380 |
| 2017-04-18 | $22.60 | $22.80 | $21.62 | $21.65 | $10.32 | 2,270,000 |
| 2017-04-17 | $23.55 | $23.55 | $22.18 | $22.57 | $10.76 | 1,894,580 |
| 2017-04-14 | $24.05 | $24.34 | $23.68 | $23.90 | $11.40 | 1,551,830 |
| 2017-04-13 | $24.02 | $24.56 | $24.02 | $24.26 | $11.57 | 1,456,470 |
| 2017-04-12 | $24.68 | $24.80 | $24.00 | $24.01 | $11.45 | 2,084,690 |
| 2017-04-11 | $24.06 | $24.73 | $23.58 | $24.68 | $11.77 | 2,413,250 |
| 2017-04-10 | $25.91 | $25.95 | $23.96 | $24.02 | $11.45 | 4,127,900 |
| 2017-04-07 | $26.26 | $26.48 | $25.73 | $25.79 | $12.30 | 2,337,600 |
| 2017-04-06 | $26.30 | $26.76 | $26.05 | $26.36 | $12.57 | 2,199,330 |
| 2017-04-05 | $25.73 | $26.34 | $25.50 | $26.28 | $12.53 | 2,302,340 |
| 2017-04-04 | $25.68 | $25.68 | $25.68 | $25.68 | $12.24 | 0 |
| 2017-04-03 | $25.68 | $25.68 | $25.68 | $25.68 | $12.24 | 0 |
| 2017-03-31 | $25.92 | $25.92 | $25.50 | $25.68 | $12.24 | 1,844,300 |
| 2017-03-30 | $26.40 | $26.48 | $25.41 | $25.44 | $12.13 | 4,258,310 |
| 2017-03-29 | $28.80 | $28.97 | $26.08 | $26.76 | $12.76 | 6,191,390 |
| 2017-03-28 | $29.45 | $29.76 | $28.80 | $28.84 | $13.75 | 3,369,160 |
| 2017-03-27 | $29.97 | $30.10 | $29.36 | $29.55 | $14.09 | 4,207,600 |
| 2017-03-24 | $30.07 | $30.34 | $29.80 | $29.97 | $14.29 | 6,797,730 |
| 2017-03-23 | $29.40 | $30.87 | $29.20 | $30.46 | $14.52 | 14,264,650 |
| 2017-03-22 | $28.61 | $29.47 | $28.24 | $29.33 | $13.99 | 5,723,650 |
| 2017-03-21 | $28.79 | $28.95 | $28.44 | $28.90 | $13.78 | 3,364,350 |
| 2017-03-20 | $28.20 | $28.73 | $28.10 | $28.70 | $13.68 | 2,973,820 |
| 2017-03-17 | $29.19 | $29.47 | $28.38 | $28.42 | $13.55 | 6,368,060 |
| 2017-03-16 | $28.69 | $29.60 | $28.62 | $29.26 | $13.95 | 7,329,900 |
| 2017-03-15 | $28.38 | $28.80 | $28.14 | $28.70 | $13.68 | 3,827,570 |
| 2017-03-14 | $28.98 | $29.16 | $28.36 | $28.48 | $13.58 | 4,815,080 |
| 2017-03-13 | $28.86 | $29.18 | $28.12 | $29.07 | $13.86 | 5,086,640 |
| 2017-03-10 | $28.01 | $29.00 | $28.00 | $28.98 | $13.82 | 7,003,490 |
| 2017-03-09 | $28.55 | $28.62 | $27.89 | $28.14 | $13.42 | 5,659,830 |
| 2017-03-08 | $28.48 | $30.00 | $28.45 | $28.85 | $13.76 | 11,690,950 |
| 2017-03-07 | $27.18 | $28.45 | $27.15 | $28.41 | $13.55 | 8,574,100 |
| 2017-03-06 | $26.43 | $27.15 | $26.43 | $27.12 | $12.93 | 2,862,700 |
| 2017-03-03 | $26.64 | $26.65 | $26.20 | $26.45 | $12.61 | 2,586,670 |
| 2017-03-02 | $27.10 | $27.23 | $26.74 | $26.80 | $12.78 | 2,952,760 |
| 2017-03-01 | $27.10 | $27.56 | $26.93 | $27.21 | $12.97 | 3,028,990 |
| 2017-02-28 | $27.00 | $27.22 | $26.61 | $27.15 | $12.95 | 3,243,950 |
| 2017-02-27 | $27.68 | $28.00 | $27.00 | $27.13 | $12.94 | 5,027,090 |
| 2017-02-24 | $26.81 | $27.77 | $26.80 | $27.68 | $13.20 | 5,763,960 |
| 2017-02-23 | $26.90 | $27.33 | $26.40 | $27.07 | $12.91 | 3,829,670 |
| 2017-02-22 | $27.30 | $27.90 | $26.98 | $27.21 | $12.97 | 4,269,170 |
| 2017-02-21 | $26.74 | $27.21 | $26.51 | $27.18 | $12.96 | 3,178,640 |
| 2017-02-20 | $26.40 | $26.80 | $26.11 | $26.70 | $12.73 | 2,746,800 |
| 2017-02-17 | $27.00 | $27.50 | $26.50 | $26.57 | $12.67 | 3,900,060 |
| 2017-02-16 | $27.03 | $27.40 | $26.66 | $27.13 | $12.94 | 3,614,340 |
| 2017-02-15 | $27.09 | $28.25 | $26.96 | $27.48 | $13.10 | 5,923,090 |
| 2017-02-14 | $27.25 | $27.39 | $26.90 | $27.09 | $12.92 | 2,852,450 |
| 2017-02-13 | $26.89 | $27.85 | $26.89 | $27.39 | $13.06 | 3,465,740 |
| 2017-02-10 | $27.88 | $28.07 | $26.81 | $26.89 | $12.82 | 4,207,190 |
| 2017-02-09 | $27.80 | $28.49 | $27.67 | $27.92 | $13.31 | 5,034,600 |
| 2017-02-08 | $27.09 | $28.50 | $26.71 | $27.99 | $13.35 | 7,247,750 |
| 2017-02-07 | $27.07 | $27.46 | $26.80 | $27.24 | $12.99 | 5,316,180 |
| 2017-02-06 | $25.70 | $27.79 | $25.40 | $27.47 | $13.10 | 7,395,300 |
| 2017-02-03 | $24.89 | $25.84 | $24.65 | $25.40 | $12.11 | 2,933,640 |
| 2017-02-02 | $24.96 | $24.96 | $24.96 | $24.96 | $11.90 | 0 |
| 2017-02-01 | $24.96 | $24.96 | $24.96 | $24.96 | $11.90 | 0 |
| 2017-01-31 | $24.96 | $24.96 | $24.96 | $24.96 | $11.90 | 0 |
| 2017-01-30 | $24.96 | $24.96 | $24.96 | $24.96 | $11.90 | 0 |
| 2017-01-27 | $24.96 | $24.96 | $24.96 | $24.96 | $11.90 | 0 |
| 2017-01-26 | $24.79 | $25.22 | $24.67 | $24.96 | $11.90 | 2,151,220 |
| 2017-01-25 | $24.53 | $25.08 | $24.22 | $24.82 | $11.83 | 2,651,740 |
| 2017-01-24 | $25.21 | $25.50 | $24.52 | $24.65 | $11.75 | 3,655,930 |
| 2017-01-23 | $25.18 | $26.29 | $25.00 | $25.47 | $12.14 | 4,743,620 |
| 2017-01-20 | $24.30 | $25.76 | $24.09 | $25.29 | $12.06 | 7,959,490 |
| 2017-01-19 | $23.00 | $25.63 | $22.91 | $25.02 | $11.93 | 9,430,250 |
| 2017-01-18 | $23.80 | $23.80 | $23.06 | $23.30 | $11.11 | 2,668,270 |
| 2017-01-17 | $22.50 | $24.37 | $21.81 | $24.03 | $11.46 | 4,776,840 |
| 2017-01-16 | $24.22 | $24.25 | $22.04 | $22.55 | $10.75 | 3,441,810 |
| 2017-01-13 | $25.59 | $25.80 | $24.35 | $24.49 | $11.68 | 3,065,480 |
| 2017-01-12 | $26.00 | $26.46 | $25.55 | $25.59 | $12.20 | 2,634,120 |
| 2017-01-11 | $27.02 | $27.02 | $25.96 | $25.99 | $12.39 | 2,810,090 |
| 2017-01-10 | $26.98 | $27.80 | $26.92 | $27.07 | $12.91 | 2,906,520 |
| 2017-01-09 | $26.89 | $27.18 | $26.40 | $26.93 | $12.84 | 2,487,790 |
| 2017-01-06 | $28.59 | $28.69 | $27.01 | $27.25 | $12.99 | 3,890,670 |
| 2017-01-05 | $29.04 | $29.47 | $28.65 | $28.74 | $13.70 | 2,732,430 |
| 2017-01-04 | $28.75 | $29.10 | $28.30 | $28.98 | $13.82 | 2,743,760 |
| 2017-01-03 | $28.42 | $28.81 | $28.31 | $28.71 | $13.69 | 2,267,680 |
| 2017-01-02 | $28.37 | $28.37 | $28.37 | $28.37 | $13.53 | 0 |
| 2016-12-30 | $29.00 | $29.28 | $28.10 | $28.37 | $13.53 | 2,987,440 |
| 2016-12-29 | $29.42 | $29.65 | $28.89 | $28.93 | $13.79 | 2,648,230 |
| 2016-12-28 | $29.85 | $30.09 | $29.30 | $29.42 | $14.03 | 2,051,450 |
| 2016-12-27 | $30.29 | $30.49 | $29.80 | $29.85 | $14.23 | 2,742,310 |
| 2016-12-26 | $29.77 | $30.59 | $29.18 | $30.38 | $14.49 | 3,067,110 |
| 2016-12-23 | $31.19 | $31.29 | $29.72 | $29.86 | $14.24 | 4,164,130 |
| 2016-12-22 | $31.68 | $31.97 | $31.30 | $31.34 | $14.94 | 2,767,820 |
| 2016-12-21 | $31.71 | $32.26 | $31.09 | $31.79 | $15.16 | 4,183,760 |
| 2016-12-20 | $31.48 | $32.58 | $31.26 | $31.72 | $15.12 | 4,750,110 |
| 2016-12-19 | $32.00 | $32.14 | $31.29 | $31.56 | $15.05 | 5,065,430 |
| 2016-12-16 | $30.68 | $33.23 | $30.11 | $32.46 | $15.48 | 8,264,430 |
| 2016-12-15 | $29.73 | $31.31 | $29.73 | $30.69 | $14.63 | 4,806,760 |
| 2016-12-14 | $30.69 | $31.35 | $29.71 | $29.88 | $14.25 | 4,318,550 |
| 2016-12-13 | $29.01 | $31.70 | $28.80 | $30.75 | $14.66 | 6,079,260 |
| 2016-12-12 | $32.30 | $32.58 | $29.28 | $29.38 | $14.01 | 6,273,800 |
| 2016-12-09 | $34.00 | $34.00 | $32.25 | $32.53 | $15.51 | 6,310,930 |
| 2016-12-08 | $35.54 | $35.55 | $33.91 | $34.01 | $16.22 | 7,101,650 |
| 2016-12-07 | $35.08 | $35.80 | $34.80 | $35.43 | $16.89 | 6,524,870 |
| 2016-12-06 | $34.20 | $35.68 | $34.20 | $35.33 | $16.85 | 8,206,450 |
| 2016-12-05 | $33.97 | $35.78 | $33.51 | $34.18 | $16.30 | 6,604,800 |
| 2016-12-02 | $35.02 | $36.67 | $35.02 | $35.16 | $16.77 | 12,653,250 |
| 2016-12-01 | $33.19 | $35.98 | $33.02 | $35.74 | $17.04 | 11,695,500 |
| 2016-11-30 | $33.06 | $33.06 | $32.02 | $32.85 | $15.66 | 4,907,580 |
| 2016-11-29 | $34.01 | $34.87 | $33.01 | $33.06 | $15.76 | 5,378,370 |
| 2016-11-28 | $35.49 | $35.58 | $34.05 | $34.18 | $16.30 | 4,749,090 |
| 2016-11-25 | $35.16 | $35.42 | $33.21 | $35.27 | $16.82 | 6,411,550 |
| 2016-11-24 | $36.33 | $36.58 | $34.70 | $35.09 | $16.73 | 9,129,370 |
| 2016-11-23 | $37.59 | $38.58 | $36.63 | $36.73 | $17.51 | 9,559,240 |
| 2016-11-22 | $37.31 | $38.41 | $37.31 | $37.88 | $18.06 | 10,967,700 |
| 2016-11-21 | $36.97 | $38.03 | $35.50 | $37.77 | $18.01 | 13,718,110 |
| 2016-11-18 | $37.24 | $38.44 | $37.02 | $37.30 | $17.79 | 11,225,830 |
| 2016-11-17 | $37.30 | $37.62 | $36.52 | $37.24 | $17.76 | 9,254,950 |
| 2016-11-16 | $39.52 | $39.71 | $36.81 | $37.20 | $17.74 | 15,255,170 |
| 2016-11-15 | $40.00 | $41.38 | $38.90 | $39.50 | $18.83 | 18,139,740 |
| 2016-11-14 | $44.55 | $44.67 | $40.27 | $40.52 | $19.32 | 23,503,870 |
| 2016-11-11 | $45.27 | $45.27 | $42.88 | $43.46 | $20.72 | 28,116,370 |
| 2016-11-10 | $37.80 | $41.15 | $37.80 | $41.15 | $19.62 | 12,221,540 |
| 2016-11-09 | $36.60 | $38.30 | $36.00 | $37.41 | $17.84 | 19,588,150 |
| 2016-11-08 | $36.40 | $37.99 | $35.60 | $37.25 | $17.76 | 17,295,010 |
| 2016-11-07 | $35.80 | $37.60 | $35.39 | $36.86 | $17.58 | 19,484,990 |
| 2016-11-04 | $33.70 | $35.88 | $33.62 | $35.48 | $16.92 | 16,527,530 |
| 2016-11-03 | $34.01 | $36.30 | $33.90 | $34.17 | $16.29 | 21,124,580 |
| 2016-11-02 | $32.70 | $36.50 | $32.21 | $34.97 | $16.67 | 21,528,200 |
| 2016-11-01 | $32.30 | $34.77 | $32.30 | $33.36 | $15.91 | 18,951,650 |
| 2016-10-31 | $34.40 | $34.60 | $31.89 | $32.87 | $15.67 | 0 |
| 2016-10-28 | $36.30 | $38.09 | $35.09 | $35.43 | $16.89 | 28,535,630 |
| 2016-10-27 | $32.30 | $34.63 | $32.00 | $34.63 | $16.51 | 13,980,540 |
| 2016-10-26 | $34.20 | $34.20 | $31.40 | $31.48 | $15.01 | 23,142,640 |
| 2016-10-25 | $29.30 | $32.67 | $29.18 | $32.67 | $15.58 | 14,028,630 |
| 2016-10-24 | $28.02 | $30.23 | $27.50 | $29.70 | $14.16 | 24,738,660 |
| 2016-10-21 | $26.55 | $28.50 | $26.48 | $27.86 | $13.28 | 23,201,340 |
| 2016-10-20 | $26.55 | $27.20 | $26.01 | $26.84 | $12.80 | 16,331,590 |
| 2016-10-19 | $26.69 | $27.47 | $26.13 | $26.84 | $12.80 | 18,024,820 |
| 2016-10-18 | $25.60 | $26.87 | $25.57 | $26.46 | $12.62 | 15,643,740 |
| 2016-10-17 | $26.00 | $26.09 | $24.90 | $25.69 | $12.25 | 10,997,620 |
| 2016-10-14 | $25.60 | $26.30 | $25.60 | $25.90 | $12.35 | 9,889,640 |
| 2016-10-13 | $26.54 | $27.26 | $25.88 | $26.00 | $12.40 | 15,622,430 |
| 2016-10-12 | $26.30 | $28.00 | $26.23 | $26.79 | $12.77 | 24,807,120 |
| 2016-10-11 | $25.37 | $28.58 | $24.66 | $27.67 | $13.19 | 33,245,990 |
| 2016-10-10 | $24.49 | $26.35 | $24.08 | $26.02 | $12.41 | 32,494,210 |
| 2016-10-07 | $25.18 | $25.18 | $25.18 | $25.18 | $12.01 | 0 |
| 2016-10-06 | $25.18 | $25.18 | $25.18 | $25.18 | $12.01 | 0 |
| 2016-10-05 | $25.18 | $25.18 | $25.18 | $25.18 | $12.01 | 0 |
| 2016-10-04 | $25.18 | $25.18 | $25.18 | $25.18 | $12.01 | 0 |
| 2016-10-03 | $25.18 | $25.18 | $25.18 | $25.18 | $12.01 | 0 |
| 2016-09-30 | $25.18 | $25.18 | $23.60 | $25.18 | $12.01 | 28,223,300 |
| 2016-09-29 | $22.89 | $22.89 | $22.89 | $22.89 | $10.91 | 225,490 |
| 2016-09-28 | $20.81 | $20.81 | $20.81 | $20.81 | $9.92 | 171,550 |
| 2016-09-27 | $18.92 | $18.92 | $18.92 | $18.92 | $9.02 | 205,240 |
| 2016-09-26 | $17.20 | $17.20 | $17.20 | $17.20 | $8.20 | 168,340 |
| 2016-09-23 | $15.64 | $15.64 | $15.64 | $15.64 | $7.46 | 33,920 |
| 2016-09-22 | $14.22 | $14.22 | $14.22 | $14.22 | $6.78 | 15,300 |
| 2016-09-21 | $12.93 | $12.93 | $12.93 | $12.93 | $6.17 | 13,900 |
| 2016-09-20 | $11.75 | $11.75 | $11.75 | $11.75 | $5.60 | 12,200 |
| 2016-09-19 | $10.68 | $10.68 | $10.68 | $10.68 | $5.09 | 7,000 |
| 2016-09-16 | $9.71 | $9.71 | $9.71 | $9.71 | $4.63 | 0 |
| 2016-09-15 | $9.71 | $9.71 | $9.71 | $9.71 | $4.63 | 0 |
| 2016-09-14 | $9.71 | $9.71 | $9.71 | $9.71 | $4.63 | 7,300 |
| 2016-09-13 | $8.83 | $8.83 | $8.83 | $8.83 | $4.21 | 19,120 |
Hubei Zhenhua Chemical Company Ltd (603067) News Headlines
Recent Hubei Zhenhua Chemical Company Ltd (603067) News
Similar Companies to Hubei Zhenhua Chemical Company Ltd (603067) 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 | -- | -- | -- |