Zhejiang Tiancheng Controls Company Ltd (603085) Exchange: SHG
Data as of July 11, 2025
$11.28 ($-0.13) -1.14%
Zhejiang Tiancheng Controls Company Ltd - Daily Information
Click for more stock information on Zhejiang Tiancheng Controls Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.45 |
| Previous Close | $11.28 |
| High | $11.67 |
| Low | $11.28 |
| Adjusted Open | $11.45 |
| Previous Adjusted Close | $11.28 |
| Adjusted High | $11.67 |
| Adjusted Low | $11.28 |
About Zhejiang Tiancheng Controls Company Ltd (603085)
Invest in Zhejiang Tiancheng Controls Company Ltd (603085)
Historical Stock Data for Zhejiang Tiancheng Controls Company Ltd (603085)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.45 | $11.67 | $11.28 | $11.28 | $11.28 | 5,051,400 |
| 2025-07-08 | $11.45 | $11.54 | $11.38 | $11.41 | $11.41 | 3,646,800 |
| 2025-07-07 | $11.19 | $11.47 | $11.16 | $11.45 | $11.45 | 4,568,850 |
| 2025-07-04 | $11.35 | $11.38 | $11.20 | $11.24 | $11.24 | 3,201,000 |
| 2025-07-03 | $11.36 | $11.40 | $11.26 | $11.39 | $11.39 | 3,592,900 |
| 2025-07-02 | $11.47 | $11.52 | $11.26 | $11.33 | $11.33 | 3,879,200 |
| 2025-06-30 | $11.38 | $11.55 | $11.34 | $11.51 | $11.51 | 4,277,600 |
| 2025-06-27 | $11.25 | $11.43 | $11.25 | $11.37 | $11.37 | 3,426,940 |
| 2025-06-26 | $11.56 | $11.60 | $11.29 | $11.34 | $11.34 | 5,317,030 |
| 2025-06-25 | $11.36 | $11.64 | $11.33 | $11.56 | $11.56 | 6,810,400 |
| 2025-06-24 | $11.24 | $11.43 | $11.23 | $11.32 | $11.32 | 5,232,830 |
| 2025-06-23 | $11.08 | $11.21 | $10.96 | $11.18 | $11.18 | 4,812,000 |
| 2025-06-20 | $10.96 | $11.32 | $10.77 | $11.16 | $11.16 | 8,453,800 |
| 2025-06-19 | $11.17 | $11.25 | $10.96 | $11.00 | $11.00 | 5,544,400 |
| 2025-06-18 | $11.19 | $11.24 | $11.04 | $11.22 | $11.22 | 3,889,500 |
| 2025-06-17 | $11.28 | $11.33 | $11.18 | $11.24 | $11.24 | 2,987,600 |
| 2025-06-13 | $11.47 | $11.57 | $11.11 | $11.30 | $11.30 | 7,134,000 |
| 2025-06-12 | $11.58 | $11.70 | $11.50 | $11.57 | $11.57 | 4,992,630 |
| 2025-06-11 | $11.50 | $11.75 | $11.49 | $11.57 | $11.57 | 5,348,900 |
| 2025-06-10 | $11.88 | $11.90 | $11.31 | $11.50 | $11.50 | 8,557,650 |
| 2025-06-09 | $11.74 | $12.09 | $11.65 | $11.86 | $11.86 | 11,532,310 |
| 2025-06-06 | $11.90 | $12.12 | $11.63 | $11.73 | $11.73 | 7,668,800 |
| 2025-06-05 | $11.83 | $12.03 | $11.61 | $11.90 | $11.90 | 13,678,800 |
| 2025-06-04 | $11.15 | $11.87 | $11.12 | $11.83 | $11.83 | 18,218,720 |
| 2025-06-03 | $11.18 | $11.25 | $11.10 | $11.10 | $11.10 | 5,933,180 |
| 2025-05-30 | $11.45 | $11.46 | $11.18 | $11.25 | $11.25 | 7,078,700 |
| 2025-05-29 | $11.44 | $11.65 | $11.42 | $11.52 | $11.52 | 6,806,500 |
| 2025-05-28 | $11.50 | $11.73 | $11.43 | $11.47 | $11.47 | 7,970,100 |
| 2025-05-27 | $11.33 | $11.70 | $11.14 | $11.64 | $11.64 | 11,244,600 |
| 2025-05-26 | $11.26 | $11.41 | $11.11 | $11.34 | $11.34 | 5,124,700 |
| 2025-05-23 | $11.30 | $11.53 | $11.18 | $11.21 | $11.21 | 6,049,100 |
| 2025-05-22 | $11.45 | $11.65 | $11.32 | $11.35 | $11.35 | 5,164,800 |
| 2025-05-21 | $11.65 | $11.68 | $11.42 | $11.52 | $11.52 | 6,885,100 |
| 2025-05-20 | $11.55 | $11.72 | $11.37 | $11.70 | $11.70 | 7,785,800 |
| 2025-05-19 | $11.52 | $11.67 | $11.35 | $11.61 | $11.61 | 7,930,020 |
| 2025-05-16 | $11.47 | $11.72 | $11.28 | $11.52 | $11.52 | 10,473,200 |
| 2025-05-15 | $11.79 | $12.35 | $11.40 | $11.40 | $11.40 | 16,392,600 |
| 2025-05-14 | $11.64 | $11.69 | $11.47 | $11.51 | $11.51 | 7,751,480 |
| 2025-05-13 | $12.10 | $12.10 | $11.63 | $11.64 | $11.64 | 11,165,450 |
| 2025-05-12 | $11.75 | $12.04 | $11.70 | $11.93 | $11.93 | 15,131,690 |
| 2025-05-09 | $11.68 | $11.95 | $11.50 | $11.61 | $11.61 | 17,496,600 |
| 2025-05-08 | $12.05 | $12.43 | $11.90 | $12.01 | $12.01 | 25,467,500 |
| 2025-05-07 | $11.79 | $12.09 | $11.63 | $11.84 | $11.84 | 16,070,400 |
| 2025-05-06 | $11.46 | $11.62 | $11.28 | $11.62 | $11.62 | 9,328,060 |
| 2025-04-30 | $10.99 | $11.43 | $10.92 | $11.37 | $11.37 | 10,572,890 |
| 2025-04-29 | $10.81 | $11.15 | $10.70 | $10.99 | $10.99 | 10,205,400 |
| 2025-04-28 | $10.74 | $10.79 | $10.53 | $10.65 | $10.65 | 6,774,800 |
| 2025-04-25 | $10.84 | $11.13 | $10.80 | $10.80 | $10.80 | 8,716,050 |
| 2025-04-24 | $11.08 | $11.23 | $10.77 | $10.90 | $10.90 | 11,886,560 |
| 2025-04-23 | $10.70 | $11.16 | $10.70 | $11.08 | $11.08 | 12,958,580 |
| 2025-04-22 | $10.70 | $10.81 | $10.55 | $10.65 | $10.65 | 6,969,400 |
| 2025-04-21 | $10.36 | $10.93 | $10.22 | $10.78 | $10.78 | 11,055,700 |
| 2025-04-18 | $10.42 | $10.60 | $10.26 | $10.32 | $10.32 | 5,804,600 |
| 2025-04-17 | $10.39 | $10.89 | $10.39 | $10.45 | $10.45 | 8,517,400 |
| 2025-04-16 | $10.56 | $10.60 | $10.20 | $10.40 | $10.40 | 7,784,700 |
| 2025-04-15 | $10.69 | $10.77 | $10.46 | $10.64 | $10.64 | 7,681,790 |
| 2025-04-14 | $10.42 | $10.79 | $10.39 | $10.58 | $10.58 | 15,407,910 |
| 2025-04-11 | $9.80 | $10.41 | $9.68 | $10.22 | $10.22 | 19,195,800 |
| 2025-04-10 | $9.76 | $10.08 | $9.60 | $9.84 | $9.84 | 16,801,500 |
| 2025-04-09 | $8.96 | $9.90 | $8.77 | $9.77 | $9.77 | 21,466,040 |
| 2025-04-08 | $9.50 | $9.75 | $8.86 | $9.12 | $9.12 | 17,681,920 |
| 2025-04-07 | $9.93 | $10.18 | $9.78 | $9.78 | $9.78 | 5,295,000 |
| 2025-04-03 | $10.91 | $11.11 | $10.80 | $10.87 | $10.87 | 7,534,000 |
| 2025-04-02 | $10.90 | $11.21 | $10.82 | $11.07 | $11.07 | 10,946,500 |
| 2025-04-01 | $10.88 | $10.97 | $10.76 | $10.81 | $10.81 | 6,265,300 |
| 2025-03-31 | $10.99 | $11.05 | $10.60 | $10.88 | $10.88 | 9,343,800 |
| 2025-03-28 | $11.21 | $11.35 | $10.93 | $11.00 | $11.00 | 14,111,460 |
| 2025-03-27 | $11.10 | $11.16 | $10.88 | $11.01 | $11.01 | 7,843,930 |
| 2025-03-26 | $11.24 | $11.48 | $11.09 | $11.15 | $11.15 | 13,267,150 |
| 2025-03-25 | $11.40 | $11.52 | $11.04 | $11.10 | $11.10 | 9,143,460 |
| 2025-03-24 | $11.82 | $11.90 | $11.08 | $11.36 | $11.36 | 14,552,400 |
| 2025-03-21 | $12.40 | $12.42 | $11.76 | $11.82 | $11.82 | 19,519,460 |
| 2025-03-20 | $12.70 | $12.90 | $12.45 | $12.46 | $12.46 | 18,708,110 |
| 2025-03-19 | $12.97 | $13.15 | $12.87 | $12.91 | $12.91 | 8,808,300 |
| 2025-03-18 | $13.19 | $13.29 | $12.96 | $13.07 | $13.07 | 11,026,460 |
| 2025-03-17 | $12.78 | $13.20 | $12.66 | $13.20 | $13.20 | 15,063,730 |
| 2025-03-14 | $12.70 | $12.89 | $12.47 | $12.82 | $12.82 | 11,752,250 |
| 2025-03-13 | $13.30 | $13.32 | $12.47 | $12.75 | $12.75 | 18,576,980 |
| 2025-03-12 | $13.29 | $13.61 | $13.20 | $13.38 | $13.38 | 17,052,540 |
| 2025-03-11 | $13.27 | $13.45 | $12.95 | $13.19 | $13.19 | 18,281,750 |
| 2025-03-10 | $13.18 | $13.88 | $13.15 | $13.58 | $13.58 | 17,672,590 |
| 2025-03-07 | $13.44 | $13.95 | $13.22 | $13.40 | $13.40 | 26,821,600 |
| 2025-03-06 | $13.19 | $13.70 | $13.11 | $13.44 | $13.44 | 32,865,690 |
| 2025-03-05 | $13.00 | $13.20 | $12.70 | $13.16 | $13.16 | 23,639,140 |
| 2025-03-04 | $12.73 | $13.57 | $12.61 | $13.17 | $13.17 | 28,632,120 |
| 2025-03-03 | $13.76 | $14.01 | $12.80 | $13.07 | $13.07 | 48,265,650 |
| 2025-02-28 | $15.23 | $16.50 | $13.84 | $13.84 | $13.84 | 64,533,370 |
| 2025-02-27 | $13.99 | $15.38 | $13.51 | $15.38 | $15.38 | 63,042,190 |
| 2025-02-26 | $15.12 | $15.81 | $13.86 | $13.98 | $13.98 | 82,237,190 |
| 2025-02-25 | $13.32 | $14.37 | $13.08 | $14.37 | $14.37 | 58,752,070 |
| 2025-02-24 | $11.97 | $13.06 | $11.87 | $13.06 | $13.06 | 15,265,030 |
| 2025-02-20 | $12.05 | $12.19 | $11.70 | $11.94 | $11.94 | 24,994,700 |
| 2025-02-19 | $11.91 | $12.57 | $11.82 | $12.23 | $12.23 | 38,299,780 |
| 2025-02-18 | $11.53 | $12.49 | $11.46 | $12.31 | $12.31 | 48,679,560 |
| 2025-02-17 | $12.98 | $12.98 | $11.78 | $11.81 | $11.81 | 68,781,810 |
| 2025-02-14 | $11.40 | $11.80 | $11.30 | $11.80 | $11.80 | 15,288,460 |
| 2025-02-13 | $10.87 | $11.02 | $10.66 | $10.73 | $10.73 | 19,649,070 |
| 2025-02-12 | $10.45 | $11.02 | $10.33 | $10.98 | $10.98 | 29,492,210 |
| 2025-02-11 | $10.41 | $10.71 | $10.24 | $10.49 | $10.49 | 15,721,200 |
| 2025-02-10 | $10.33 | $10.45 | $10.11 | $10.42 | $10.42 | 10,071,350 |
| 2025-02-07 | $10.33 | $10.45 | $10.20 | $10.33 | $10.33 | 9,010,090 |
| 2025-02-06 | $9.93 | $10.31 | $9.85 | $10.29 | $10.29 | 8,514,760 |
| 2025-02-05 | $9.86 | $10.00 | $9.67 | $9.95 | $9.95 | 10,791,600 |
| 2025-01-27 | $10.25 | $10.32 | $9.70 | $9.76 | $9.76 | 20,157,110 |
| 2025-01-24 | $10.53 | $10.75 | $10.38 | $10.70 | $10.70 | 9,276,850 |
| 2025-01-23 | $10.52 | $10.82 | $10.43 | $10.44 | $10.44 | 9,727,600 |
| 2025-01-22 | $10.56 | $10.56 | $10.33 | $10.39 | $10.39 | 7,127,260 |
| 2025-01-21 | $10.61 | $10.74 | $10.47 | $10.66 | $10.66 | 6,772,460 |
| 2025-01-20 | $10.49 | $10.73 | $10.40 | $10.61 | $10.61 | 8,538,030 |
| 2025-01-17 | $10.55 | $10.61 | $10.36 | $10.39 | $10.39 | 7,583,500 |
| 2025-01-16 | $10.58 | $10.77 | $10.34 | $10.52 | $10.52 | 11,100,600 |
| 2025-01-15 | $10.53 | $10.74 | $10.39 | $10.59 | $10.59 | 12,371,440 |
| 2025-01-14 | $9.86 | $10.49 | $9.74 | $10.45 | $10.45 | 16,277,270 |
| 2025-01-13 | $9.48 | $9.84 | $9.20 | $9.71 | $9.71 | 9,087,700 |
| 2025-01-09 | $9.49 | $9.85 | $9.39 | $9.57 | $9.57 | 5,926,300 |
| 2025-01-08 | $9.61 | $9.67 | $9.21 | $9.58 | $9.58 | 9,546,600 |
| 2025-01-07 | $9.39 | $9.70 | $9.16 | $9.69 | $9.69 | 8,948,500 |
| 2025-01-06 | $9.75 | $9.84 | $9.25 | $9.39 | $9.39 | 9,328,000 |
| 2025-01-03 | $10.26 | $10.35 | $9.70 | $9.75 | $9.75 | 13,617,800 |
| 2025-01-02 | $10.85 | $11.12 | $10.21 | $10.35 | $10.35 | 19,498,980 |
| 2024-12-31 | $10.83 | $11.18 | $10.71 | $10.85 | $10.85 | 18,268,220 |
| 2024-12-30 | $10.93 | $11.07 | $10.61 | $10.86 | $10.86 | 17,639,990 |
| 2024-12-27 | $10.65 | $11.50 | $10.53 | $10.91 | $10.91 | 30,857,450 |
| 2024-12-26 | $10.36 | $10.84 | $10.31 | $10.73 | $10.73 | 21,769,240 |
| 2024-12-25 | $10.77 | $10.78 | $10.21 | $10.33 | $10.33 | 18,809,390 |
| 2024-12-24 | $9.98 | $10.97 | $9.98 | $10.77 | $10.77 | 27,923,230 |
| 2024-12-23 | $10.39 | $10.67 | $9.91 | $10.05 | $10.05 | 16,623,810 |
| 2024-12-20 | $9.84 | $10.53 | $9.83 | $10.39 | $10.39 | 15,107,310 |
| 2024-12-19 | $9.86 | $10.04 | $9.68 | $9.90 | $9.90 | 7,809,430 |
| 2024-12-18 | $9.92 | $10.09 | $9.63 | $9.84 | $9.84 | 7,062,160 |
| 2024-12-17 | $10.28 | $10.40 | $9.84 | $9.88 | $9.88 | 9,209,790 |
| 2024-12-16 | $10.53 | $10.64 | $10.26 | $10.38 | $10.38 | 11,336,100 |
| 2024-12-13 | $10.79 | $10.85 | $10.55 | $10.63 | $10.63 | 12,045,930 |
| 2024-12-12 | $10.82 | $10.85 | $10.52 | $10.79 | $10.79 | 14,669,960 |
| 2024-12-11 | $10.41 | $10.84 | $10.28 | $10.78 | $10.78 | 21,070,200 |
| 2024-12-10 | $10.62 | $10.73 | $10.37 | $10.42 | $10.42 | 17,599,360 |
| 2024-12-09 | $10.30 | $10.52 | $10.20 | $10.36 | $10.36 | 14,113,950 |
| 2024-12-06 | $10.52 | $10.59 | $10.15 | $10.28 | $10.28 | 16,565,900 |
| 2024-12-05 | $10.42 | $10.60 | $10.30 | $10.48 | $10.48 | 19,358,010 |
| 2024-12-04 | $10.42 | $11.31 | $10.35 | $10.58 | $10.58 | 37,234,630 |
| 2024-12-03 | $10.40 | $10.51 | $10.21 | $10.28 | $10.28 | 24,051,400 |
| 2024-12-02 | $10.30 | $10.88 | $10.21 | $10.60 | $10.60 | 47,156,320 |
| 2024-11-29 | $10.50 | $10.68 | $10.12 | $10.30 | $10.30 | 58,064,770 |
| 2024-11-28 | $9.28 | $10.21 | $9.22 | $10.21 | $10.21 | 31,092,550 |
| 2024-11-27 | $9.12 | $9.29 | $8.83 | $9.28 | $9.28 | 5,486,400 |
| 2024-11-26 | $9.33 | $9.42 | $9.12 | $9.14 | $9.14 | 3,711,600 |
| 2024-11-25 | $9.10 | $9.34 | $8.98 | $9.33 | $9.33 | 5,735,190 |
| 2024-11-22 | $9.47 | $9.53 | $9.02 | $9.07 | $9.07 | 8,152,800 |
| 2024-11-21 | $9.45 | $9.57 | $9.31 | $9.46 | $9.46 | 5,529,600 |
| 2024-11-20 | $9.33 | $9.49 | $9.25 | $9.45 | $9.45 | 5,905,800 |
| 2024-11-19 | $9.08 | $9.33 | $9.06 | $9.33 | $9.33 | 6,382,200 |
| 2024-11-18 | $9.40 | $9.49 | $8.98 | $9.08 | $9.08 | 7,845,160 |
| 2024-11-15 | $9.52 | $9.70 | $9.34 | $9.38 | $9.38 | 8,917,090 |
| 2024-11-14 | $10.04 | $10.09 | $9.60 | $9.62 | $9.62 | 10,911,200 |
| 2024-11-13 | $9.94 | $10.18 | $9.55 | $10.01 | $10.01 | 21,298,100 |
| 2024-11-12 | $9.91 | $10.13 | $9.63 | $9.74 | $9.74 | 13,736,550 |
| 2024-11-11 | $9.85 | $9.99 | $9.80 | $9.94 | $9.94 | 10,587,090 |
| 2024-11-08 | $10.06 | $10.08 | $9.90 | $9.95 | $9.95 | 13,665,880 |
| 2024-11-07 | $9.88 | $9.96 | $9.71 | $9.91 | $9.91 | 15,035,290 |
| 2024-11-06 | $10.09 | $10.35 | $9.91 | $9.94 | $9.94 | 21,446,490 |
| 2024-11-05 | $9.95 | $10.19 | $9.84 | $10.03 | $10.03 | 18,028,950 |
| 2024-11-04 | $9.81 | $10.13 | $9.78 | $9.97 | $9.97 | 13,445,000 |
| 2024-11-01 | $10.23 | $10.28 | $9.61 | $9.81 | $9.81 | 18,068,580 |
| 2024-10-31 | $9.75 | $10.12 | $9.71 | $10.02 | $10.02 | 22,891,630 |
| 2024-10-30 | $9.50 | $9.95 | $9.42 | $9.79 | $9.79 | 16,634,190 |
| 2024-10-29 | $9.78 | $9.89 | $9.51 | $9.62 | $9.62 | 14,911,440 |
| 2024-10-28 | $9.96 | $10.01 | $9.68 | $9.80 | $9.80 | 18,536,630 |
| 2024-10-25 | $9.47 | $10.11 | $9.43 | $9.83 | $9.83 | 25,588,000 |
| 2024-10-24 | $9.60 | $9.64 | $9.32 | $9.58 | $9.58 | 17,801,690 |
| 2024-10-23 | $9.07 | $9.55 | $9.05 | $9.49 | $9.49 | 18,997,920 |
| 2024-10-22 | $9.28 | $9.30 | $8.98 | $9.15 | $9.15 | 12,465,850 |
| 2024-10-21 | $8.92 | $9.25 | $8.85 | $9.18 | $9.18 | 16,322,580 |
| 2024-10-18 | $8.58 | $8.99 | $8.57 | $8.89 | $8.89 | 11,536,560 |
| 2024-10-17 | $8.81 | $8.93 | $8.63 | $8.65 | $8.65 | 7,076,350 |
| 2024-10-16 | $8.79 | $8.92 | $8.71 | $8.80 | $8.80 | 7,022,190 |
| 2024-10-15 | $8.83 | $9.20 | $8.66 | $8.91 | $8.91 | 13,108,440 |
| 2024-10-14 | $8.75 | $8.85 | $8.53 | $8.81 | $8.81 | 7,808,890 |
| 2024-10-11 | $9.05 | $9.05 | $8.54 | $8.66 | $8.66 | 10,055,310 |
| 2024-10-10 | $9.01 | $9.28 | $8.82 | $9.10 | $9.10 | 12,701,330 |
| 2024-10-09 | $9.50 | $9.58 | $8.92 | $8.97 | $8.97 | 19,914,780 |
| 2024-10-08 | $10.35 | $10.35 | $9.17 | $9.82 | $9.82 | 35,858,990 |
| 2024-09-30 | $8.99 | $9.51 | $8.60 | $9.48 | $9.48 | 23,121,130 |
| 2024-09-27 | $8.31 | $8.78 | $8.31 | $8.68 | $8.68 | 8,986,740 |
| 2024-09-26 | $8.05 | $8.29 | $8.00 | $8.29 | $8.29 | 8,683,800 |
| 2024-09-25 | $8.00 | $8.27 | $7.99 | $8.04 | $8.04 | 9,940,700 |
| 2024-09-24 | $7.78 | $8.03 | $7.69 | $7.98 | $7.98 | 10,176,000 |
| 2024-09-23 | $7.76 | $7.76 | $7.62 | $7.71 | $7.71 | 4,853,880 |
| 2024-09-20 | $7.87 | $7.88 | $7.67 | $7.73 | $7.73 | 6,351,500 |
| 2024-09-19 | $7.80 | $7.95 | $7.73 | $7.85 | $7.85 | 8,312,000 |
| 2024-09-18 | $8.18 | $8.22 | $7.60 | $7.82 | $7.82 | 13,217,000 |
| 2024-09-13 | $8.43 | $8.44 | $8.11 | $8.22 | $8.22 | 9,156,860 |
| 2024-09-12 | $8.41 | $8.64 | $8.34 | $8.37 | $8.37 | 9,838,300 |
| 2024-09-11 | $8.45 | $8.61 | $8.33 | $8.54 | $8.54 | 17,419,860 |
| 2024-09-10 | $8.26 | $8.90 | $8.23 | $8.54 | $8.54 | 25,838,450 |
| 2024-09-09 | $8.10 | $8.36 | $8.05 | $8.25 | $8.25 | 11,475,910 |
| 2024-09-06 | $8.42 | $8.78 | $8.26 | $8.28 | $8.28 | 21,972,950 |
| 2024-09-05 | $8.45 | $8.65 | $8.40 | $8.46 | $8.46 | 15,764,800 |
| 2024-09-04 | $8.44 | $8.58 | $8.25 | $8.46 | $8.46 | 18,426,420 |
| 2024-09-03 | $8.91 | $8.92 | $8.46 | $8.55 | $8.55 | 31,022,700 |
| 2024-09-02 | $8.01 | $8.91 | $8.01 | $8.91 | $8.91 | 32,774,940 |
| 2024-08-30 | $7.90 | $8.48 | $7.80 | $8.10 | $8.10 | 23,588,830 |
| 2024-08-29 | $7.98 | $8.00 | $7.45 | $8.00 | $8.00 | 14,513,960 |
| 2024-08-28 | $7.20 | $7.37 | $7.20 | $7.27 | $7.27 | 3,916,300 |
| 2024-08-27 | $7.49 | $7.54 | $7.20 | $7.27 | $7.27 | 4,789,200 |
| 2024-08-26 | $7.41 | $7.76 | $7.35 | $7.53 | $7.53 | 4,343,700 |
| 2024-08-23 | $7.48 | $7.52 | $7.33 | $7.39 | $7.39 | 2,369,300 |
| 2024-08-22 | $7.67 | $7.67 | $7.44 | $7.47 | $7.47 | 2,547,700 |
| 2024-08-21 | $7.50 | $7.67 | $7.50 | $7.61 | $7.61 | 2,822,000 |
| 2024-08-20 | $7.81 | $7.83 | $7.55 | $7.60 | $7.60 | 2,561,900 |
| 2024-08-19 | $7.76 | $7.95 | $7.68 | $7.71 | $7.71 | 4,171,600 |
| 2024-08-16 | $7.80 | $8.19 | $7.80 | $7.83 | $7.83 | 6,844,000 |
| 2024-08-15 | $7.76 | $7.89 | $7.59 | $7.79 | $7.79 | 3,646,400 |
| 2024-08-14 | $7.86 | $7.93 | $7.72 | $7.74 | $7.74 | 2,765,900 |
| 2024-08-13 | $7.85 | $7.94 | $7.74 | $7.85 | $7.85 | 2,513,300 |
| 2024-08-12 | $8.20 | $8.20 | $7.80 | $7.85 | $7.85 | 2,796,900 |
| 2024-08-09 | $8.14 | $8.25 | $7.99 | $8.01 | $8.01 | 3,151,660 |
| 2024-08-08 | $8.30 | $8.33 | $8.03 | $8.14 | $8.14 | 4,422,640 |
| 2024-08-07 | $8.21 | $8.35 | $8.19 | $8.30 | $8.30 | 4,140,220 |
| 2024-08-06 | $8.17 | $8.35 | $8.08 | $8.29 | $8.29 | 6,521,000 |
| 2024-08-05 | $8.39 | $8.64 | $8.05 | $8.10 | $8.10 | 11,415,800 |
| 2024-08-02 | $8.53 | $8.88 | $8.47 | $8.50 | $8.50 | 16,097,760 |
| 2024-08-01 | $8.45 | $8.57 | $8.32 | $8.51 | $8.51 | 10,711,300 |
| 2024-07-31 | $8.08 | $8.50 | $8.02 | $8.42 | $8.42 | 11,775,360 |
| 2024-07-30 | $8.03 | $8.14 | $7.83 | $8.09 | $8.09 | 12,764,430 |
| 2024-07-29 | $8.03 | $8.32 | $7.74 | $8.12 | $8.12 | 18,550,240 |
| 2024-07-26 | $7.33 | $8.03 | $7.33 | $8.03 | $8.03 | 9,932,790 |
| 2024-07-25 | $7.25 | $7.45 | $7.08 | $7.30 | $7.30 | 4,778,800 |
| 2024-07-24 | $7.50 | $7.53 | $7.21 | $7.27 | $7.27 | 5,855,900 |
| 2024-07-23 | $7.85 | $7.87 | $7.46 | $7.47 | $7.47 | 4,219,800 |
| 2024-07-22 | $7.84 | $7.93 | $7.77 | $7.83 | $7.83 | 2,347,200 |
| 2024-07-19 | $7.77 | $7.93 | $7.70 | $7.84 | $7.84 | 3,438,230 |
| 2024-07-18 | $7.80 | $7.93 | $7.62 | $7.77 | $7.77 | 3,331,810 |
| 2024-07-17 | $8.07 | $8.07 | $7.84 | $7.84 | $7.84 | 3,499,010 |
| 2024-07-16 | $8.13 | $8.25 | $7.97 | $8.04 | $8.04 | 4,666,800 |
| 2024-07-15 | $8.24 | $8.42 | $8.08 | $8.18 | $8.18 | 4,198,430 |
| 2024-07-12 | $8.35 | $8.39 | $8.25 | $8.29 | $8.29 | 4,431,930 |
| 2024-07-11 | $8.21 | $8.46 | $8.14 | $8.34 | $8.34 | 5,673,500 |
| 2024-07-10 | $7.97 | $8.22 | $7.88 | $8.12 | $8.12 | 8,427,550 |
| 2024-07-09 | $8.23 | $8.33 | $7.70 | $7.96 | $7.96 | 13,328,630 |
| 2024-07-08 | $8.52 | $8.60 | $8.18 | $8.23 | $8.23 | 2,843,750 |
| 2024-07-05 | $8.43 | $8.58 | $8.25 | $8.58 | $8.58 | 2,303,200 |
| 2024-07-04 | $8.80 | $8.96 | $8.45 | $8.45 | $8.45 | 3,516,900 |
| 2024-07-03 | $8.78 | $8.83 | $8.67 | $8.71 | $8.71 | 2,181,490 |
| 2024-07-02 | $8.93 | $8.98 | $8.70 | $8.73 | $8.73 | 3,981,760 |
| 2024-07-01 | $8.98 | $8.98 | $8.68 | $8.93 | $8.93 | 3,377,160 |
| 2024-06-28 | $8.84 | $9.07 | $8.77 | $8.94 | $8.94 | 4,094,600 |
| 2024-06-27 | $9.19 | $9.21 | $8.83 | $8.83 | $8.83 | 2,694,660 |
| 2024-06-26 | $9.00 | $9.17 | $8.86 | $9.16 | $9.16 | 2,891,000 |
| 2024-06-25 | $8.88 | $9.24 | $8.84 | $8.96 | $8.96 | 4,548,160 |
| 2024-06-24 | $9.44 | $9.46 | $8.94 | $8.94 | $8.94 | 5,515,400 |
| 2024-06-21 | $9.30 | $9.47 | $9.23 | $9.46 | $9.46 | 2,093,600 |
| 2024-06-20 | $9.51 | $9.56 | $9.30 | $9.37 | $9.37 | 3,189,060 |
| 2024-06-19 | $9.68 | $9.75 | $9.55 | $9.55 | $9.55 | 2,693,440 |
| 2024-06-18 | $9.68 | $9.75 | $9.63 | $9.70 | $9.70 | 3,091,300 |
| 2024-06-17 | $9.75 | $9.87 | $9.62 | $9.65 | $9.65 | 3,938,000 |
| 2024-06-14 | $9.74 | $9.92 | $9.55 | $9.85 | $9.85 | 5,718,890 |
| 2024-06-13 | $9.45 | $10.08 | $9.45 | $9.78 | $9.78 | 9,696,220 |
| 2024-06-12 | $9.31 | $9.48 | $9.29 | $9.44 | $9.44 | 3,797,780 |
| 2024-06-11 | $9.15 | $9.25 | $9.02 | $9.24 | $9.24 | 2,874,020 |
| 2024-06-07 | $9.01 | $9.32 | $9.01 | $9.19 | $9.19 | 3,698,030 |
| 2024-06-06 | $9.35 | $9.38 | $9.00 | $9.16 | $9.16 | 4,478,760 |
| 2024-06-05 | $9.41 | $9.57 | $9.25 | $9.26 | $9.26 | 3,249,940 |
| 2024-06-04 | $9.75 | $9.75 | $9.28 | $9.47 | $9.47 | 5,958,200 |
| 2024-06-03 | $9.85 | $9.98 | $9.63 | $9.72 | $9.72 | 7,182,390 |
| 2024-05-31 | $9.78 | $9.98 | $9.60 | $9.78 | $9.78 | 8,632,060 |
| 2024-05-30 | $9.68 | $10.14 | $9.51 | $9.87 | $9.87 | 7,560,400 |
| 2024-05-29 | $9.98 | $10.05 | $9.65 | $9.68 | $9.68 | 4,449,360 |
| 2024-05-28 | $9.80 | $9.97 | $9.67 | $9.85 | $9.85 | 4,473,800 |
| 2024-05-27 | $9.90 | $9.94 | $9.62 | $9.82 | $9.82 | 3,446,500 |
| 2024-05-24 | $9.68 | $9.98 | $9.55 | $9.85 | $9.85 | 7,024,300 |
| 2024-05-23 | $10.15 | $10.22 | $9.69 | $9.79 | $9.79 | 7,852,330 |
| 2024-05-22 | $10.05 | $10.09 | $9.92 | $9.98 | $9.98 | 4,736,900 |
| 2024-05-21 | $10.45 | $10.45 | $9.98 | $10.05 | $10.05 | 8,540,000 |
| 2024-05-20 | $10.51 | $10.71 | $10.33 | $10.40 | $10.40 | 11,498,990 |
| 2024-05-17 | $10.60 | $10.67 | $10.27 | $10.64 | $10.64 | 14,963,700 |
| 2024-05-16 | $10.69 | $10.73 | $10.35 | $10.59 | $10.59 | 12,812,840 |
| 2024-05-15 | $10.01 | $10.92 | $9.91 | $10.51 | $10.51 | 19,977,520 |
| 2024-05-14 | $9.65 | $10.04 | $9.55 | $9.97 | $9.97 | 6,796,600 |
| 2024-05-13 | $9.80 | $9.80 | $9.52 | $9.58 | $9.58 | 4,701,110 |
| 2024-05-10 | $10.12 | $10.12 | $9.80 | $9.81 | $9.81 | 6,259,200 |
| 2024-05-09 | $10.12 | $10.26 | $10.04 | $10.12 | $10.12 | 6,960,400 |
| 2024-05-08 | $10.20 | $10.30 | $9.92 | $10.16 | $10.16 | 9,470,490 |
| 2024-05-07 | $10.03 | $10.36 | $9.92 | $10.17 | $10.17 | 11,456,030 |
| 2024-05-06 | $9.76 | $10.10 | $9.76 | $10.08 | $10.08 | 11,536,140 |
| 2024-04-30 | $9.93 | $9.93 | $9.64 | $9.65 | $9.65 | 9,390,340 |
| 2024-04-29 | $9.90 | $10.10 | $9.85 | $9.96 | $9.96 | 12,007,130 |
| 2024-04-26 | $9.81 | $10.20 | $9.74 | $9.85 | $9.85 | 15,941,800 |
| 2024-04-25 | $9.70 | $9.99 | $9.60 | $9.95 | $9.95 | 12,653,380 |
| 2024-04-24 | $9.06 | $9.88 | $9.06 | $9.75 | $9.75 | 14,628,810 |
| 2024-04-23 | $9.00 | $9.25 | $8.91 | $9.05 | $9.05 | 4,546,500 |
| 2024-04-22 | $9.32 | $9.35 | $8.95 | $9.03 | $9.03 | 9,919,300 |
| 2024-04-19 | $9.27 | $9.53 | $9.03 | $9.48 | $9.48 | 14,597,100 |
| 2024-04-18 | $8.74 | $9.59 | $8.58 | $9.31 | $9.31 | 14,486,030 |
| 2024-04-17 | $8.38 | $8.81 | $8.38 | $8.74 | $8.74 | 6,782,410 |
| 2024-04-16 | $8.85 | $8.85 | $8.05 | $8.26 | $8.26 | 10,884,980 |
| 2024-04-15 | $9.05 | $9.34 | $8.61 | $8.88 | $8.88 | 10,695,650 |
| 2024-04-12 | $9.29 | $9.48 | $9.20 | $9.21 | $9.21 | 8,159,430 |
| 2024-04-11 | $9.38 | $9.59 | $9.23 | $9.40 | $9.40 | 11,617,270 |
| 2024-04-10 | $9.36 | $9.74 | $9.04 | $9.73 | $9.73 | 18,339,490 |
| 2024-04-09 | $9.24 | $9.39 | $8.79 | $9.35 | $9.35 | 14,185,930 |
| 2024-04-08 | $9.38 | $9.53 | $9.14 | $9.14 | $9.14 | 12,135,080 |
| 2024-04-03 | $9.91 | $10.04 | $9.32 | $9.60 | $9.60 | 19,542,220 |
| 2024-04-02 | $10.35 | $10.45 | $9.95 | $10.09 | $10.09 | 22,944,430 |
| 2024-04-01 | $11.00 | $11.26 | $10.19 | $10.40 | $10.40 | 38,088,220 |
| 2024-03-29 | $9.68 | $10.73 | $9.59 | $10.73 | $10.73 | 40,477,410 |
| 2024-03-28 | $9.16 | $9.85 | $9.15 | $9.75 | $9.75 | 15,229,320 |
| 2024-03-27 | $9.45 | $9.75 | $9.06 | $9.11 | $9.11 | 10,996,060 |
| 2024-03-26 | $9.20 | $9.66 | $9.05 | $9.58 | $9.58 | 12,000,610 |
| 2024-03-25 | $9.81 | $10.07 | $9.32 | $9.36 | $9.36 | 16,614,010 |
| 2024-03-22 | $10.64 | $10.64 | $9.86 | $9.96 | $9.96 | 25,879,690 |
| 2024-03-21 | $9.55 | $10.53 | $9.55 | $10.53 | $10.53 | 27,117,620 |
| 2024-03-20 | $9.40 | $9.66 | $9.36 | $9.57 | $9.57 | 11,303,510 |
| 2024-03-19 | $9.79 | $9.83 | $9.45 | $9.45 | $9.45 | 17,308,850 |
| 2024-03-18 | $9.52 | $10.31 | $9.45 | $9.94 | $9.94 | 22,724,650 |
| 2024-03-15 | $9.86 | $10.01 | $9.47 | $9.58 | $9.58 | 27,674,890 |
| 2024-03-14 | $9.30 | $10.30 | $8.92 | $10.16 | $10.16 | 33,654,000 |
| 2024-03-13 | $9.38 | $10.20 | $9.03 | $9.77 | $9.77 | 33,561,810 |
| 2024-03-12 | $8.62 | $9.27 | $8.56 | $9.27 | $9.27 | 13,179,590 |
| 2024-03-11 | $8.23 | $8.59 | $8.13 | $8.43 | $8.43 | 5,124,360 |
| 2024-03-08 | $8.31 | $8.35 | $8.00 | $8.21 | $8.21 | 3,357,740 |
| 2024-03-07 | $8.56 | $8.56 | $8.23 | $8.28 | $8.28 | 5,797,060 |
| 2024-03-06 | $8.11 | $8.49 | $8.11 | $8.44 | $8.44 | 7,349,400 |
| 2024-03-05 | $8.17 | $8.55 | $8.00 | $8.21 | $8.21 | 8,111,250 |
| 2024-03-04 | $7.95 | $8.23 | $7.74 | $8.15 | $8.15 | 5,965,500 |
| 2024-03-01 | $7.65 | $8.00 | $7.60 | $7.96 | $7.96 | 5,997,200 |
| 2024-02-29 | $7.26 | $7.65 | $7.26 | $7.64 | $7.64 | 6,489,740 |
| 2024-02-28 | $8.08 | $8.14 | $7.28 | $7.30 | $7.30 | 9,644,700 |
| 2024-02-27 | $7.65 | $8.03 | $7.63 | $8.00 | $8.00 | 5,592,530 |
| 2024-02-26 | $7.47 | $7.89 | $7.43 | $7.70 | $7.70 | 7,113,630 |
| 2024-02-23 | $7.28 | $7.56 | $7.21 | $7.47 | $7.47 | 5,016,330 |
| 2024-02-22 | $7.23 | $7.36 | $7.07 | $7.26 | $7.26 | 3,949,110 |
| 2024-02-21 | $6.98 | $7.43 | $6.91 | $7.18 | $7.18 | 5,413,950 |
| 2024-02-20 | $7.03 | $7.07 | $6.79 | $7.03 | $7.03 | 5,381,650 |
| 2024-02-19 | $6.88 | $7.17 | $6.70 | $6.98 | $6.98 | 8,406,650 |
| 2024-02-08 | $6.19 | $6.66 | $5.81 | $6.66 | $6.66 | 9,617,580 |
| 2024-02-07 | $6.05 | $6.29 | $5.78 | $6.05 | $6.05 | 9,464,550 |
| 2024-02-06 | $5.95 | $6.32 | $5.55 | $6.03 | $6.03 | 10,172,250 |
| 2024-02-05 | $6.35 | $6.75 | $6.17 | $6.17 | $6.17 | 7,461,700 |
| 2024-02-02 | $7.28 | $7.38 | $6.55 | $6.85 | $6.85 | 5,625,630 |
| 2024-02-01 | $7.40 | $7.54 | $7.13 | $7.25 | $7.25 | 4,894,150 |
| 2024-01-31 | $7.61 | $7.84 | $7.23 | $7.44 | $7.44 | 7,099,840 |
| 2024-01-30 | $7.90 | $8.03 | $7.63 | $7.69 | $7.69 | 3,721,300 |
| 2024-01-29 | $8.20 | $8.25 | $7.89 | $7.97 | $7.97 | 4,281,560 |
| 2024-01-26 | $8.25 | $8.39 | $8.13 | $8.21 | $8.21 | 4,645,560 |
| 2024-01-25 | $8.10 | $8.28 | $8.02 | $8.25 | $8.25 | 5,804,850 |
| 2024-01-24 | $8.12 | $8.23 | $7.78 | $8.08 | $8.08 | 5,997,800 |
| 2024-01-23 | $8.12 | $8.24 | $8.00 | $8.08 | $8.08 | 5,204,070 |
| 2024-01-22 | $8.75 | $8.75 | $8.01 | $8.12 | $8.12 | 7,030,280 |
| 2024-01-19 | $8.86 | $9.02 | $8.70 | $8.70 | $8.70 | 5,240,230 |
| 2024-01-18 | $8.91 | $9.04 | $8.54 | $8.86 | $8.86 | 9,499,180 |
| 2024-01-17 | $9.45 | $9.61 | $9.03 | $9.05 | $9.05 | 10,934,740 |
| 2024-01-16 | $9.84 | $10.08 | $9.39 | $9.60 | $9.60 | 14,730,280 |
| 2024-01-15 | $9.78 | $9.95 | $9.50 | $9.84 | $9.84 | 15,352,280 |
| 2024-01-12 | $10.39 | $10.39 | $9.85 | $10.00 | $10.00 | 27,402,160 |
| 2024-01-11 | $10.75 | $10.88 | $10.23 | $10.59 | $10.59 | 29,485,540 |
| 2024-01-10 | $9.71 | $10.70 | $9.54 | $10.70 | $10.70 | 11,311,150 |
| 2024-01-09 | $9.80 | $9.94 | $9.68 | $9.73 | $9.73 | 1,877,640 |
| 2024-01-08 | $10.00 | $10.00 | $9.73 | $9.75 | $9.75 | 1,851,140 |
| 2024-01-05 | $10.15 | $10.36 | $9.98 | $10.03 | $10.03 | 1,923,600 |
| 2024-01-04 | $10.22 | $10.42 | $10.12 | $10.21 | $10.21 | 3,005,510 |
| 2024-01-03 | $10.39 | $10.39 | $10.13 | $10.22 | $10.22 | 2,047,500 |
| 2024-01-02 | $10.26 | $10.50 | $10.18 | $10.35 | $10.35 | 2,592,900 |
| 2024-01-01 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2023-12-29 | $10.04 | $10.24 | $9.97 | $10.20 | $10.20 | 2,073,100 |
| 2023-12-28 | $9.83 | $10.13 | $9.75 | $10.03 | $10.03 | 2,320,630 |
| 2023-12-27 | $9.81 | $9.93 | $9.76 | $9.87 | $9.87 | 1,760,600 |
| 2023-12-26 | $10.00 | $10.03 | $9.78 | $9.81 | $9.81 | 2,553,800 |
| 2023-12-25 | $10.10 | $10.14 | $9.89 | $10.02 | $10.02 | 2,782,200 |
| 2023-12-22 | $10.13 | $10.21 | $10.00 | $10.07 | $10.07 | 1,777,800 |
| 2023-12-21 | $10.09 | $10.16 | $9.92 | $10.14 | $10.14 | 3,226,820 |
| 2023-12-20 | $10.25 | $10.35 | $10.10 | $10.12 | $10.12 | 2,150,970 |
| 2023-12-19 | $10.20 | $10.31 | $10.11 | $10.31 | $10.31 | 2,588,540 |
| 2023-12-18 | $10.25 | $10.32 | $10.14 | $10.26 | $10.26 | 2,601,690 |
| 2023-12-15 | $10.38 | $10.42 | $10.21 | $10.25 | $10.25 | 2,740,700 |
| 2023-12-14 | $10.52 | $10.61 | $10.26 | $10.31 | $10.31 | 3,350,790 |
| 2023-12-13 | $10.53 | $10.75 | $10.40 | $10.53 | $10.53 | 3,315,400 |
| 2023-12-12 | $10.67 | $10.67 | $10.47 | $10.50 | $10.50 | 2,240,190 |
| 2023-12-11 | $10.31 | $10.60 | $10.18 | $10.58 | $10.58 | 3,870,950 |
| 2023-12-08 | $10.72 | $10.83 | $10.22 | $10.31 | $10.31 | 6,178,370 |
| 2023-12-07 | $10.99 | $11.00 | $10.60 | $10.72 | $10.72 | 5,567,570 |
| 2023-12-06 | $10.92 | $11.12 | $10.75 | $10.75 | $10.75 | 4,575,860 |
| 2023-12-05 | $11.20 | $11.20 | $10.93 | $11.00 | $11.00 | 4,692,380 |
| 2023-12-04 | $11.27 | $11.32 | $11.11 | $11.23 | $11.23 | 4,558,080 |
| 2023-12-01 | $11.31 | $11.56 | $11.00 | $11.34 | $11.34 | 7,742,920 |
| 2023-11-30 | $11.34 | $11.43 | $11.15 | $11.34 | $11.34 | 6,761,130 |
| 2023-11-29 | $11.49 | $11.65 | $11.30 | $11.40 | $11.40 | 11,498,190 |
| 2023-11-28 | $10.91 | $11.82 | $10.82 | $11.64 | $11.64 | 16,121,940 |
| 2023-11-27 | $10.80 | $10.98 | $10.71 | $10.91 | $10.91 | 5,334,290 |
| 2023-11-24 | $11.01 | $11.05 | $10.71 | $10.84 | $10.84 | 3,645,800 |
| 2023-11-23 | $10.70 | $11.19 | $10.70 | $11.01 | $11.01 | 6,996,530 |
| 2023-11-22 | $11.10 | $11.10 | $10.71 | $10.72 | $10.72 | 4,720,000 |
| 2023-11-21 | $11.16 | $11.25 | $11.02 | $11.08 | $11.08 | 4,443,150 |
| 2023-11-20 | $11.15 | $11.21 | $11.03 | $11.15 | $11.15 | 3,415,780 |
| 2023-11-17 | $11.06 | $11.20 | $11.01 | $11.17 | $11.17 | 4,518,000 |
| 2023-11-16 | $11.26 | $11.26 | $11.06 | $11.10 | $11.10 | 5,180,600 |
| 2023-11-15 | $11.09 | $11.28 | $10.94 | $11.27 | $11.27 | 8,180,140 |
| 2023-11-14 | $11.11 | $11.11 | $10.88 | $11.04 | $11.04 | 6,323,750 |
| 2023-11-13 | $10.80 | $11.22 | $10.73 | $11.20 | $11.20 | 9,473,990 |
| 2023-11-10 | $10.90 | $11.19 | $10.68 | $10.81 | $10.81 | 4,337,400 |
| 2023-11-09 | $11.00 | $11.01 | $10.70 | $10.82 | $10.82 | 4,074,790 |
| 2023-11-08 | $11.08 | $11.08 | $10.85 | $10.97 | $10.97 | 4,229,120 |
| 2023-11-07 | $11.03 | $11.24 | $10.79 | $11.08 | $11.08 | 6,414,580 |
| 2023-11-06 | $10.92 | $11.11 | $10.89 | $11.04 | $11.04 | 8,066,320 |
| 2023-11-03 | $10.89 | $11.06 | $10.82 | $10.92 | $10.92 | 4,270,580 |
| 2023-11-02 | $11.00 | $11.20 | $10.78 | $10.81 | $10.81 | 5,032,030 |
| 2023-11-01 | $10.93 | $11.06 | $10.72 | $11.02 | $11.02 | 7,530,590 |
| 2023-10-31 | $11.37 | $11.40 | $10.80 | $10.93 | $10.93 | 14,181,120 |
| 2023-10-30 | $11.47 | $11.47 | $11.05 | $11.34 | $11.34 | 16,286,910 |
| 2023-10-27 | $10.67 | $11.55 | $10.64 | $11.55 | $11.55 | 18,976,660 |
| 2023-10-26 | $10.30 | $10.58 | $10.06 | $10.50 | $10.50 | 6,765,860 |
| 2023-10-25 | $9.80 | $10.26 | $9.80 | $10.24 | $10.24 | 4,334,580 |
| 2023-10-24 | $9.74 | $9.98 | $9.72 | $9.76 | $9.76 | 3,074,600 |
| 2023-10-23 | $10.05 | $10.10 | $9.65 | $9.73 | $9.73 | 3,996,740 |
| 2023-10-20 | $10.20 | $10.38 | $10.00 | $10.10 | $10.10 | 3,931,920 |
| 2023-10-19 | $10.43 | $10.60 | $10.12 | $10.24 | $10.24 | 5,878,170 |
| 2023-10-18 | $10.35 | $10.51 | $10.31 | $10.40 | $10.40 | 5,546,400 |
| 2023-10-17 | $10.34 | $10.42 | $10.20 | $10.28 | $10.28 | 3,174,600 |
| 2023-10-16 | $10.30 | $10.42 | $10.20 | $10.39 | $10.39 | 3,780,100 |
| 2023-10-13 | $10.28 | $10.52 | $10.28 | $10.33 | $10.33 | 3,811,700 |
| 2023-10-12 | $10.25 | $10.40 | $10.14 | $10.34 | $10.34 | 4,752,400 |
| 2023-10-11 | $10.33 | $10.36 | $10.08 | $10.23 | $10.23 | 3,534,930 |
| 2023-10-10 | $10.32 | $10.38 | $10.06 | $10.34 | $10.34 | 5,107,000 |
| 2023-10-09 | $10.38 | $10.59 | $10.25 | $10.31 | $10.31 | 6,344,800 |
| 2023-09-28 | $10.45 | $10.45 | $10.20 | $10.40 | $10.40 | 8,876,860 |
| 2023-09-27 | $10.33 | $10.56 | $10.05 | $10.35 | $10.35 | 11,011,610 |
| 2023-09-26 | $10.13 | $10.80 | $10.13 | $10.36 | $10.36 | 16,525,880 |
| 2023-09-25 | $9.59 | $10.45 | $9.45 | $10.21 | $10.21 | 13,039,210 |
| 2023-09-22 | $9.45 | $9.52 | $9.19 | $9.50 | $9.50 | 2,472,100 |
| 2023-09-21 | $9.45 | $9.46 | $9.21 | $9.27 | $9.27 | 2,427,920 |
| 2023-09-20 | $9.55 | $9.71 | $9.45 | $9.46 | $9.46 | 1,402,600 |
| 2023-09-19 | $9.82 | $9.84 | $9.56 | $9.70 | $9.70 | 1,877,540 |
| 2023-09-18 | $9.49 | $9.95 | $9.33 | $9.84 | $9.84 | 3,669,750 |
| 2023-09-15 | $9.56 | $9.86 | $9.40 | $9.42 | $9.42 | 2,019,100 |
| 2023-09-14 | $9.73 | $9.86 | $9.53 | $9.56 | $9.56 | 1,843,600 |
| 2023-09-13 | $10.21 | $10.21 | $9.65 | $9.75 | $9.75 | 2,830,200 |
| 2023-09-12 | $10.06 | $10.18 | $9.98 | $10.15 | $10.15 | 2,215,380 |
| 2023-09-11 | $9.84 | $10.04 | $9.72 | $10.03 | $10.03 | 2,687,590 |
| 2023-09-08 | $9.83 | $9.83 | $9.63 | $9.75 | $9.75 | 1,515,300 |
| 2023-09-07 | $10.10 | $10.10 | $9.67 | $9.68 | $9.68 | 2,766,100 |
| 2023-09-06 | $9.88 | $10.02 | $9.77 | $10.01 | $10.01 | 2,467,300 |
| 2023-09-05 | $9.93 | $9.98 | $9.76 | $9.82 | $9.82 | 2,071,370 |
| 2023-09-04 | $9.89 | $9.99 | $9.71 | $9.91 | $9.91 | 2,703,200 |
| 2023-09-01 | $10.07 | $10.09 | $9.80 | $9.94 | $9.94 | 3,037,500 |
| 2023-08-31 | $10.17 | $10.20 | $9.96 | $9.96 | $9.96 | 2,147,680 |
| 2023-08-30 | $10.01 | $10.28 | $9.90 | $10.18 | $10.18 | 3,055,230 |
| 2023-08-29 | $9.42 | $10.04 | $9.30 | $10.01 | $10.01 | 5,012,990 |
| 2023-08-28 | $9.75 | $9.88 | $9.33 | $9.39 | $9.39 | 4,077,830 |
| 2023-08-25 | $9.50 | $9.68 | $9.22 | $9.28 | $9.28 | 5,098,470 |
| 2023-08-24 | $9.44 | $9.65 | $9.30 | $9.59 | $9.59 | 2,501,120 |
| 2023-08-23 | $9.54 | $9.56 | $9.34 | $9.42 | $9.42 | 1,846,500 |
| 2023-08-22 | $9.66 | $9.68 | $9.34 | $9.52 | $9.52 | 1,353,800 |
| 2023-08-21 | $9.70 | $9.84 | $9.46 | $9.47 | $9.47 | 1,476,020 |
| 2023-08-18 | $9.80 | $9.86 | $9.61 | $9.68 | $9.68 | 1,837,800 |
| 2023-08-17 | $9.49 | $9.88 | $9.38 | $9.82 | $9.82 | 2,736,900 |
| 2023-08-16 | $9.63 | $9.68 | $9.41 | $9.42 | $9.42 | 1,599,090 |
| 2023-08-15 | $9.88 | $9.89 | $9.58 | $9.64 | $9.64 | 1,627,510 |
| 2023-08-14 | $9.92 | $10.07 | $9.63 | $9.78 | $9.78 | 3,340,900 |
| 2023-08-11 | $9.96 | $10.10 | $9.83 | $10.03 | $10.03 | 2,999,060 |
| 2023-08-10 | $10.00 | $10.09 | $9.75 | $9.93 | $9.93 | 3,221,580 |
| 2023-08-09 | $10.12 | $10.12 | $9.97 | $10.01 | $10.01 | 1,650,800 |
| 2023-08-08 | $10.30 | $10.44 | $10.12 | $10.13 | $10.13 | 2,143,580 |
| 2023-08-07 | $10.30 | $10.38 | $10.14 | $10.28 | $10.28 | 1,967,010 |
| 2023-08-04 | $10.68 | $10.68 | $10.20 | $10.36 | $10.36 | 2,753,880 |
| 2023-08-03 | $10.55 | $10.61 | $10.40 | $10.46 | $10.46 | 2,179,370 |
| 2023-08-02 | $10.50 | $10.67 | $10.48 | $10.59 | $10.59 | 1,720,710 |
| 2023-08-01 | $10.73 | $10.75 | $10.43 | $10.57 | $10.57 | 3,583,140 |
| 2023-07-31 | $10.93 | $11.01 | $10.65 | $10.73 | $10.73 | 3,495,400 |
| 2023-07-28 | $10.59 | $11.08 | $10.30 | $10.93 | $10.93 | 6,014,670 |
| 2023-07-27 | $10.84 | $11.03 | $10.65 | $10.67 | $10.67 | 3,597,710 |
| 2023-07-26 | $10.57 | $11.05 | $10.47 | $10.85 | $10.85 | 5,989,810 |
| 2023-07-25 | $10.25 | $10.63 | $10.21 | $10.55 | $10.55 | 3,874,640 |
| 2023-07-24 | $10.21 | $10.36 | $10.06 | $10.19 | $10.19 | 2,851,170 |
| 2023-07-21 | $10.69 | $10.70 | $10.12 | $10.21 | $10.21 | 4,054,830 |
| 2023-07-20 | $10.88 | $10.94 | $10.40 | $10.44 | $10.44 | 3,882,170 |
| 2023-07-19 | $10.82 | $10.99 | $10.65 | $10.73 | $10.73 | 3,540,500 |
| 2023-07-18 | $10.61 | $10.89 | $10.50 | $10.82 | $10.82 | 5,520,150 |
| 2023-07-17 | $10.81 | $10.91 | $10.56 | $10.65 | $10.65 | 5,310,380 |
| 2023-07-14 | $10.94 | $11.10 | $10.62 | $10.95 | $10.95 | 6,498,770 |
| 2023-07-13 | $11.39 | $11.41 | $10.85 | $11.01 | $11.01 | 9,727,650 |
| 2023-07-12 | $11.78 | $11.78 | $11.33 | $11.40 | $11.40 | 11,383,780 |
| 2023-07-11 | $11.18 | $12.00 | $11.18 | $11.99 | $11.99 | 18,206,670 |
| 2023-07-10 | $10.91 | $11.89 | $10.83 | $11.58 | $11.58 | 20,420,970 |
| 2023-07-07 | $10.89 | $11.01 | $10.67 | $10.81 | $10.81 | 9,075,520 |
| 2023-07-06 | $10.59 | $11.39 | $10.41 | $10.94 | $10.94 | 15,198,770 |
| 2023-07-05 | $11.18 | $11.20 | $10.50 | $10.70 | $10.70 | 19,459,380 |
| 2023-07-04 | $10.06 | $11.20 | $10.06 | $11.20 | $11.20 | 11,457,550 |
| 2023-07-03 | $9.94 | $10.18 | $9.94 | $10.18 | $10.18 | 2,794,940 |
| 2023-06-30 | $9.90 | $10.14 | $9.81 | $9.94 | $9.94 | 1,959,840 |
| 2023-06-29 | $9.81 | $9.93 | $9.72 | $9.89 | $9.89 | 2,248,600 |
| 2023-06-28 | $9.69 | $9.80 | $9.42 | $9.79 | $9.79 | 1,917,030 |
| 2023-06-27 | $9.65 | $9.71 | $9.50 | $9.65 | $9.65 | 2,095,030 |
| 2023-06-26 | $9.74 | $9.89 | $9.65 | $9.68 | $9.68 | 2,535,630 |
| 2023-06-21 | $9.68 | $9.85 | $9.60 | $9.74 | $9.74 | 2,417,620 |
| 2023-06-20 | $9.80 | $9.80 | $9.59 | $9.69 | $9.69 | 2,253,170 |
| 2023-06-19 | $9.77 | $9.95 | $9.75 | $9.77 | $9.77 | 1,612,240 |
| 2023-06-16 | $9.68 | $9.87 | $9.67 | $9.83 | $9.83 | 2,209,300 |
| 2023-06-15 | $9.63 | $9.76 | $9.52 | $9.68 | $9.68 | 1,749,710 |
| 2023-06-14 | $9.83 | $10.05 | $9.55 | $9.66 | $9.66 | 2,823,570 |
| 2023-06-13 | $9.56 | $9.70 | $9.50 | $9.64 | $9.64 | 2,443,400 |
| 2023-06-12 | $9.07 | $9.60 | $8.98 | $9.56 | $9.56 | 4,373,120 |
| 2023-06-09 | $8.93 | $9.08 | $8.93 | $9.07 | $9.07 | 1,569,620 |
| 2023-06-08 | $9.02 | $9.14 | $8.80 | $8.89 | $8.89 | 1,655,500 |
| 2023-06-07 | $9.13 | $9.20 | $9.00 | $9.02 | $9.02 | 1,557,650 |
| 2023-06-06 | $9.47 | $9.47 | $9.13 | $9.16 | $9.16 | 1,576,300 |
| 2023-06-05 | $9.39 | $9.56 | $9.31 | $9.42 | $9.42 | 1,130,100 |
| 2023-06-02 | $9.25 | $9.49 | $9.20 | $9.42 | $9.42 | 1,828,370 |
| 2023-06-01 | $9.28 | $9.42 | $9.18 | $9.24 | $9.24 | 1,959,600 |
| 2023-05-31 | $9.53 | $9.55 | $9.28 | $9.34 | $9.34 | 1,742,400 |
| 2023-05-30 | $9.55 | $9.65 | $9.47 | $9.53 | $9.53 | 1,642,160 |
| 2023-05-29 | $9.70 | $9.70 | $9.52 | $9.55 | $9.55 | 1,576,870 |
| 2023-05-26 | $9.45 | $9.65 | $9.26 | $9.60 | $9.60 | 1,499,410 |
| 2023-05-25 | $9.43 | $9.57 | $9.31 | $9.45 | $9.45 | 1,210,200 |
| 2023-05-24 | $9.64 | $9.64 | $9.37 | $9.52 | $9.52 | 1,238,300 |
| 2023-05-23 | $9.48 | $9.64 | $9.37 | $9.56 | $9.56 | 1,716,220 |
| 2023-05-22 | $9.34 | $9.49 | $9.23 | $9.46 | $9.46 | 1,867,500 |
| 2023-05-19 | $9.46 | $9.48 | $9.30 | $9.34 | $9.34 | 1,140,070 |
| 2023-05-18 | $9.24 | $9.65 | $9.24 | $9.46 | $9.46 | 2,996,970 |
| 2023-05-17 | $9.17 | $9.34 | $9.07 | $9.34 | $9.34 | 1,446,330 |
| 2023-05-16 | $9.31 | $9.33 | $9.13 | $9.17 | $9.17 | 1,081,600 |
| 2023-05-15 | $8.97 | $9.25 | $8.97 | $9.25 | $9.25 | 1,527,570 |
| 2023-05-12 | $9.13 | $9.20 | $9.01 | $9.03 | $9.03 | 1,206,560 |
| 2023-05-11 | $9.29 | $9.30 | $9.08 | $9.14 | $9.14 | 1,611,570 |
| 2023-05-10 | $8.80 | $9.34 | $8.80 | $9.24 | $9.24 | 4,155,110 |
| 2023-05-09 | $9.31 | $9.39 | $8.78 | $8.91 | $8.91 | 5,141,430 |
| 2023-05-08 | $9.20 | $9.40 | $9.14 | $9.30 | $9.30 | 2,637,190 |
| 2023-05-05 | $9.41 | $9.41 | $9.16 | $9.21 | $9.21 | 1,945,600 |
| 2023-05-04 | $9.66 | $9.75 | $9.30 | $9.36 | $9.36 | 4,221,000 |
| 2023-05-03 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-05-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2023-04-28 | $9.84 | $9.94 | $9.58 | $9.63 | $9.63 | 2,646,810 |
| 2023-04-27 | $9.37 | $9.84 | $9.26 | $9.79 | $9.79 | 3,786,670 |
| 2023-04-26 | $9.29 | $9.49 | $9.12 | $9.39 | $9.39 | 2,809,910 |
| 2023-04-25 | $9.52 | $9.61 | $9.02 | $9.16 | $9.16 | 3,267,920 |
| 2023-04-24 | $9.49 | $9.66 | $9.18 | $9.55 | $9.55 | 2,509,860 |
| 2023-04-21 | $9.74 | $9.80 | $9.45 | $9.51 | $9.51 | 2,415,020 |
| 2023-04-20 | $9.87 | $9.87 | $9.62 | $9.78 | $9.78 | 2,354,220 |
| 2023-04-19 | $9.85 | $10.11 | $9.81 | $9.87 | $9.87 | 3,116,120 |
| 2023-04-18 | $9.92 | $10.05 | $9.70 | $10.00 | $10.00 | 4,369,300 |
| 2023-04-17 | $9.90 | $10.30 | $9.82 | $10.07 | $10.07 | 7,829,670 |
| 2023-04-14 | $9.69 | $10.06 | $9.59 | $9.70 | $9.70 | 5,488,780 |
| 2023-04-13 | $9.85 | $9.86 | $9.56 | $9.59 | $9.59 | 3,215,910 |
| 2023-04-12 | $10.05 | $10.15 | $9.80 | $9.84 | $9.84 | 2,733,250 |
| 2023-04-11 | $9.85 | $10.01 | $9.74 | $10.01 | $10.01 | 1,825,890 |
| 2023-04-10 | $10.02 | $10.06 | $9.81 | $9.89 | $9.89 | 1,590,800 |
| 2023-04-07 | $9.96 | $10.08 | $9.83 | $10.00 | $10.00 | 2,135,700 |
| 2023-04-06 | $9.92 | $9.96 | $9.70 | $9.95 | $9.95 | 2,665,550 |
| 2023-04-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2023-04-04 | $10.14 | $10.14 | $9.82 | $9.89 | $9.89 | 2,831,900 |
| 2023-04-03 | $10.32 | $10.43 | $10.05 | $10.12 | $10.12 | 3,365,420 |
| 2023-03-31 | $10.18 | $10.56 | $10.18 | $10.32 | $10.32 | 2,227,860 |
| 2023-03-30 | $10.12 | $10.25 | $10.05 | $10.22 | $10.22 | 1,957,900 |
| 2023-03-29 | $10.23 | $10.36 | $10.12 | $10.16 | $10.16 | 1,487,800 |
| 2023-03-28 | $10.39 | $10.39 | $10.23 | $10.26 | $10.26 | 1,263,770 |
| 2023-03-27 | $10.52 | $10.52 | $10.24 | $10.36 | $10.36 | 1,993,540 |
| 2023-03-24 | $10.44 | $10.55 | $10.39 | $10.48 | $10.48 | 2,564,340 |
| 2023-03-23 | $10.55 | $10.57 | $10.27 | $10.41 | $10.41 | 2,796,560 |
| 2023-03-22 | $10.95 | $10.95 | $10.54 | $10.60 | $10.60 | 2,190,930 |
| 2023-03-21 | $10.63 | $10.81 | $10.45 | $10.80 | $10.80 | 1,903,700 |
| 2023-03-20 | $10.66 | $10.71 | $10.43 | $10.60 | $10.60 | 1,338,990 |
| 2023-03-17 | $10.59 | $10.72 | $10.45 | $10.61 | $10.61 | 1,933,500 |
| 2023-03-16 | $10.86 | $10.98 | $10.41 | $10.55 | $10.55 | 2,825,630 |
| 2023-03-15 | $11.28 | $11.28 | $10.80 | $10.86 | $10.86 | 2,400,400 |
| 2023-03-14 | $11.15 | $11.21 | $10.75 | $11.03 | $11.03 | 2,702,950 |
| 2023-03-13 | $11.25 | $11.32 | $10.95 | $11.21 | $11.21 | 2,160,290 |
| 2023-03-10 | $11.94 | $11.94 | $11.25 | $11.25 | $11.25 | 3,259,730 |
| 2023-03-09 | $11.82 | $11.98 | $11.58 | $11.94 | $11.94 | 1,982,940 |
| 2023-03-08 | $11.70 | $11.79 | $11.60 | $11.73 | $11.73 | 1,502,930 |
| 2023-03-07 | $12.20 | $12.24 | $11.71 | $11.75 | $11.75 | 3,777,190 |
| 2023-03-06 | $12.17 | $12.36 | $12.06 | $12.24 | $12.24 | 2,062,810 |
| 2023-03-03 | $12.69 | $12.75 | $12.20 | $12.20 | $12.20 | 5,216,420 |
| 2023-03-02 | $12.74 | $12.76 | $12.57 | $12.71 | $12.71 | 1,744,980 |
| 2023-03-01 | $12.78 | $12.89 | $12.58 | $12.74 | $12.74 | 3,624,890 |
| 2023-02-28 | $12.80 | $13.25 | $12.67 | $12.88 | $12.88 | 5,927,280 |
| 2023-02-27 | $12.90 | $13.10 | $12.66 | $12.82 | $12.82 | 7,148,910 |
| 2023-02-24 | $12.41 | $13.00 | $12.35 | $12.99 | $12.99 | 6,222,010 |
| 2023-02-23 | $12.58 | $12.79 | $12.40 | $12.41 | $12.41 | 1,580,900 |
| 2023-02-22 | $12.66 | $12.68 | $12.30 | $12.57 | $12.57 | 2,338,830 |
| 2023-02-21 | $12.17 | $12.65 | $12.17 | $12.60 | $12.60 | 3,660,050 |
| 2023-02-20 | $12.21 | $12.39 | $12.09 | $12.24 | $12.24 | 1,976,230 |
| 2023-02-17 | $12.68 | $12.79 | $12.06 | $12.20 | $12.20 | 5,233,200 |
| 2023-02-16 | $12.72 | $12.78 | $12.20 | $12.36 | $12.36 | 2,760,580 |
| 2023-02-15 | $12.69 | $12.88 | $12.58 | $12.76 | $12.76 | 2,647,600 |
| 2023-02-14 | $12.93 | $12.95 | $12.58 | $12.71 | $12.71 | 4,609,070 |
| 2023-02-13 | $13.10 | $13.47 | $12.78 | $12.88 | $12.88 | 7,853,580 |
| 2023-02-10 | $12.92 | $13.11 | $12.68 | $13.05 | $13.05 | 4,115,500 |
| 2023-02-09 | $13.08 | $13.20 | $12.87 | $13.00 | $13.00 | 5,872,900 |
| 2023-02-08 | $12.12 | $13.33 | $11.96 | $12.93 | $12.93 | 12,642,860 |
| 2023-02-07 | $11.92 | $12.22 | $11.80 | $12.15 | $12.15 | 5,391,230 |
| 2023-02-06 | $11.70 | $11.95 | $11.59 | $11.91 | $11.91 | 5,414,440 |
| 2023-02-03 | $11.68 | $11.78 | $11.25 | $11.61 | $11.61 | 3,687,560 |
| 2023-02-02 | $11.59 | $11.78 | $11.51 | $11.71 | $11.71 | 2,597,190 |
| 2023-02-01 | $11.51 | $11.65 | $11.38 | $11.60 | $11.60 | 2,759,060 |
| 2023-01-31 | $11.52 | $11.58 | $11.10 | $11.49 | $11.49 | 3,581,160 |
| 2023-01-30 | $11.55 | $11.90 | $11.50 | $11.50 | $11.50 | 3,688,130 |
| 2023-01-20 | $11.25 | $11.44 | $11.21 | $11.37 | $11.37 | 1,433,680 |
| 2023-01-19 | $11.25 | $11.50 | $11.12 | $11.21 | $11.21 | 2,106,480 |
| 2023-01-18 | $11.35 | $11.66 | $11.25 | $11.25 | $11.25 | 2,069,680 |
| 2023-01-17 | $11.30 | $11.47 | $11.23 | $11.28 | $11.28 | 1,001,820 |
| 2023-01-16 | $11.40 | $11.47 | $11.20 | $11.40 | $11.40 | 1,475,700 |
| 2023-01-13 | $11.41 | $11.55 | $11.27 | $11.41 | $11.41 | 1,084,400 |
| 2023-01-12 | $11.33 | $11.56 | $11.33 | $11.47 | $11.47 | 1,381,400 |
| 2023-01-11 | $11.46 | $11.83 | $11.29 | $11.33 | $11.33 | 2,387,250 |
| 2023-01-10 | $11.59 | $11.66 | $11.36 | $11.43 | $11.43 | 1,565,100 |
| 2023-01-09 | $11.69 | $11.82 | $11.50 | $11.53 | $11.53 | 2,460,670 |
| 2023-01-06 | $11.48 | $11.76 | $11.31 | $11.73 | $11.73 | 4,608,340 |
| 2023-01-05 | $10.81 | $11.58 | $10.69 | $11.48 | $11.48 | 5,222,700 |
| 2023-01-04 | $10.81 | $10.95 | $10.62 | $10.76 | $10.76 | 1,676,600 |
| 2023-01-03 | $10.61 | $10.87 | $10.51 | $10.87 | $10.87 | 1,858,570 |
| 2023-01-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.64 | 0 |
| 2022-12-30 | $10.76 | $10.84 | $10.53 | $10.64 | $10.64 | 1,123,860 |
| 2022-12-29 | $10.60 | $10.73 | $10.51 | $10.60 | $10.60 | 732,460 |
| 2022-12-28 | $10.89 | $10.98 | $10.59 | $10.60 | $10.60 | 1,349,920 |
| 2022-12-27 | $11.12 | $11.23 | $10.79 | $10.92 | $10.92 | 2,074,320 |
| 2022-12-26 | $10.43 | $11.19 | $10.36 | $11.11 | $11.11 | 3,369,130 |
| 2022-12-23 | $10.60 | $10.67 | $10.34 | $10.46 | $10.46 | 1,789,980 |
| 2022-12-22 | $10.87 | $10.99 | $10.56 | $10.62 | $10.62 | 1,684,130 |
| 2022-12-21 | $11.11 | $11.11 | $10.73 | $10.87 | $10.87 | 2,009,890 |
| 2022-12-20 | $11.00 | $11.21 | $10.80 | $11.11 | $11.11 | 1,786,800 |
| 2022-12-19 | $11.02 | $11.22 | $10.92 | $11.05 | $11.05 | 2,145,880 |
| 2022-12-16 | $11.45 | $11.57 | $10.96 | $11.01 | $11.01 | 3,153,280 |
| 2022-12-15 | $11.24 | $11.62 | $11.22 | $11.61 | $11.61 | 3,253,110 |
| 2022-12-14 | $11.41 | $11.53 | $11.15 | $11.22 | $11.22 | 2,425,450 |
| 2022-12-13 | $11.81 | $11.89 | $11.42 | $11.47 | $11.47 | 3,209,270 |
| 2022-12-12 | $11.65 | $11.84 | $11.51 | $11.81 | $11.81 | 2,956,280 |
| 2022-12-09 | $11.68 | $11.80 | $11.52 | $11.66 | $11.66 | 3,237,740 |
| 2022-12-08 | $11.87 | $11.97 | $11.62 | $11.64 | $11.64 | 4,730,110 |
| 2022-12-07 | $11.70 | $12.18 | $11.68 | $11.97 | $11.97 | 7,644,370 |
| 2022-12-06 | $11.20 | $11.88 | $11.06 | $11.81 | $11.81 | 9,578,100 |
| 2022-12-05 | $11.27 | $11.45 | $11.15 | $11.28 | $11.28 | 4,989,760 |
| 2022-12-01 | $11.23 | $11.30 | $10.94 | $11.03 | $11.03 | 4,567,680 |
| 2022-11-30 | $10.99 | $11.37 | $10.75 | $11.16 | $11.16 | 6,701,450 |
| 2022-11-29 | $11.00 | $11.10 | $10.82 | $11.04 | $11.04 | 5,224,670 |
| 2022-11-28 | $10.95 | $11.05 | $10.72 | $10.99 | $10.99 | 3,971,400 |
| 2022-11-25 | $11.25 | $11.48 | $11.02 | $11.04 | $11.04 | 5,468,250 |
| 2022-11-24 | $11.30 | $11.36 | $10.98 | $11.26 | $11.26 | 8,042,560 |
| 2022-11-23 | $11.05 | $11.42 | $10.65 | $11.36 | $11.36 | 10,038,720 |
| 2022-11-22 | $11.02 | $11.77 | $11.02 | $11.22 | $11.22 | 12,282,060 |
| 2022-11-21 | $10.80 | $11.09 | $10.65 | $11.06 | $11.06 | 6,240,440 |
| 2022-11-18 | $10.90 | $11.13 | $10.61 | $10.87 | $10.87 | 8,827,800 |
| 2022-11-17 | $11.05 | $11.12 | $10.43 | $10.91 | $10.91 | 12,647,850 |
| 2022-11-16 | $11.40 | $11.66 | $10.90 | $11.02 | $11.02 | 20,830,340 |
| 2022-11-15 | $9.98 | $10.99 | $9.85 | $10.99 | $10.99 | 11,680,520 |
| 2022-11-14 | $10.15 | $10.18 | $9.95 | $9.99 | $9.99 | 3,468,370 |
| 2022-11-11 | $10.50 | $10.61 | $10.06 | $10.16 | $10.16 | 3,551,200 |
| 2022-11-10 | $10.56 | $10.96 | $10.22 | $10.34 | $10.34 | 4,700,200 |
| 2022-11-09 | $10.64 | $10.85 | $10.60 | $10.64 | $10.64 | 2,148,100 |
| 2022-11-08 | $11.18 | $11.19 | $10.61 | $10.67 | $10.67 | 3,432,440 |
| 2022-11-07 | $10.83 | $11.23 | $10.80 | $10.87 | $10.87 | 4,794,650 |
| 2022-11-04 | $10.59 | $11.18 | $10.57 | $10.81 | $10.81 | 5,406,360 |
| 2022-11-03 | $10.45 | $10.75 | $10.25 | $10.59 | $10.59 | 4,957,060 |
| 2022-11-02 | $10.17 | $10.60 | $10.01 | $10.46 | $10.46 | 5,442,870 |
| 2022-11-01 | $9.84 | $10.05 | $9.72 | $10.03 | $10.03 | 5,996,730 |
| 2022-10-31 | $9.40 | $9.89 | $9.26 | $9.84 | $9.84 | 4,490,790 |
| 2022-10-28 | $10.21 | $10.27 | $9.53 | $9.72 | $9.72 | 6,712,400 |
| 2022-10-27 | $10.26 | $10.75 | $10.21 | $10.25 | $10.25 | 7,419,120 |
| 2022-10-26 | $10.44 | $10.46 | $10.04 | $10.11 | $10.11 | 4,999,340 |
| 2022-10-25 | $10.05 | $10.51 | $9.75 | $10.36 | $10.36 | 6,609,930 |
| 2022-10-24 | $10.36 | $10.45 | $9.94 | $9.98 | $9.98 | 4,645,100 |
| 2022-10-21 | $10.37 | $10.55 | $10.23 | $10.40 | $10.40 | 3,537,310 |
| 2022-10-20 | $10.32 | $10.49 | $10.07 | $10.27 | $10.27 | 3,874,070 |
| 2022-10-19 | $10.37 | $10.63 | $10.33 | $10.39 | $10.39 | 2,934,520 |
| 2022-10-18 | $10.32 | $10.79 | $10.32 | $10.50 | $10.50 | 5,916,190 |
| 2022-10-17 | $10.08 | $10.34 | $10.06 | $10.29 | $10.29 | 2,698,580 |
| 2022-10-14 | $10.04 | $10.24 | $9.88 | $10.15 | $10.15 | 2,425,990 |
| 2022-10-13 | $9.92 | $10.11 | $9.71 | $9.98 | $9.98 | 2,666,160 |
| 2022-10-12 | $9.62 | $9.91 | $9.35 | $9.89 | $9.89 | 3,911,400 |
| 2022-10-11 | $9.42 | $9.61 | $9.33 | $9.56 | $9.56 | 2,838,500 |
| 2022-10-10 | $9.75 | $9.76 | $9.24 | $9.32 | $9.32 | 3,909,130 |
| 2022-09-30 | $9.90 | $9.94 | $9.52 | $9.62 | $9.62 | 3,191,020 |
| 2022-09-29 | $10.08 | $10.20 | $9.81 | $9.90 | $9.90 | 3,388,840 |
| 2022-09-28 | $10.33 | $10.43 | $9.94 | $10.07 | $10.07 | 3,655,930 |
| 2022-09-27 | $10.37 | $10.68 | $10.15 | $10.42 | $10.42 | 3,567,800 |
| 2022-09-26 | $10.33 | $10.51 | $10.14 | $10.30 | $10.30 | 3,345,900 |
| 2022-09-23 | $10.73 | $10.81 | $10.31 | $10.40 | $10.40 | 3,601,080 |
| 2022-09-22 | $10.55 | $11.03 | $10.46 | $10.74 | $10.74 | 4,319,130 |
| 2022-09-21 | $10.69 | $10.99 | $10.45 | $10.63 | $10.63 | 5,016,150 |
| 2022-09-20 | $10.19 | $10.76 | $10.19 | $10.67 | $10.67 | 4,536,740 |
| 2022-09-19 | $10.20 | $10.59 | $10.06 | $10.11 | $10.11 | 3,891,510 |
| 2022-09-16 | $10.43 | $10.69 | $10.22 | $10.30 | $10.30 | 4,900,050 |
| 2022-09-15 | $11.28 | $11.29 | $10.23 | $10.36 | $10.36 | 8,769,100 |
| 2022-09-14 | $11.42 | $11.62 | $11.14 | $11.28 | $11.28 | 2,767,900 |
| 2022-09-13 | $11.65 | $11.85 | $11.30 | $11.60 | $11.60 | 2,577,270 |
| 2022-09-12 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 0 |
| 2022-09-09 | $11.63 | $11.99 | $11.33 | $11.65 | $11.65 | 4,252,860 |
| 2022-09-08 | $12.14 | $12.28 | $11.74 | $11.79 | $11.79 | 3,422,080 |
| 2022-09-07 | $11.91 | $12.60 | $11.91 | $12.11 | $12.11 | 4,782,810 |
| 2022-09-06 | $11.76 | $12.24 | $11.51 | $12.06 | $12.06 | 4,675,130 |
| 2022-09-05 | $11.70 | $12.13 | $11.60 | $11.75 | $11.75 | 4,084,320 |
| 2022-09-02 | $11.29 | $11.94 | $11.00 | $11.73 | $11.73 | 6,076,990 |
| 2022-09-01 | $11.45 | $11.67 | $11.14 | $11.22 | $11.22 | 3,731,860 |
| 2022-08-31 | $12.20 | $12.35 | $11.16 | $11.45 | $11.45 | 11,472,380 |
| 2022-08-30 | $12.60 | $12.77 | $12.20 | $12.33 | $12.33 | 3,989,640 |
| 2022-08-29 | $11.88 | $12.82 | $11.87 | $12.56 | $12.56 | 6,259,380 |
| 2022-08-26 | $12.59 | $12.66 | $12.00 | $12.17 | $12.17 | 5,226,720 |
| 2022-08-25 | $12.76 | $13.34 | $11.90 | $12.35 | $12.35 | 8,643,710 |
| 2022-08-24 | $14.05 | $14.29 | $12.76 | $12.76 | $12.76 | 11,005,880 |
| 2022-08-23 | $14.19 | $14.38 | $13.71 | $14.18 | $14.18 | 5,315,370 |
| 2022-08-22 | $13.61 | $14.23 | $13.35 | $14.09 | $14.09 | 8,141,850 |
| 2022-08-19 | $14.43 | $14.55 | $13.61 | $13.62 | $13.62 | 9,829,620 |
| 2022-08-18 | $14.01 | $14.76 | $13.97 | $14.58 | $14.58 | 10,355,750 |
| 2022-08-17 | $14.38 | $14.50 | $13.85 | $13.99 | $13.99 | 6,889,440 |
| 2022-08-16 | $14.08 | $14.78 | $13.97 | $14.29 | $14.29 | 11,805,890 |
| 2022-08-15 | $13.42 | $14.30 | $13.42 | $14.08 | $14.08 | 10,734,140 |
| 2022-08-12 | $13.82 | $13.92 | $13.41 | $13.48 | $13.48 | 11,667,450 |
| 2022-08-11 | $14.86 | $15.00 | $13.64 | $13.77 | $13.77 | 18,131,810 |
| 2022-08-10 | $14.13 | $15.13 | $14.13 | $14.78 | $14.78 | 21,784,590 |
| 2022-08-09 | $12.80 | $14.08 | $12.54 | $14.08 | $14.08 | 20,357,290 |
| 2022-08-08 | $11.71 | $12.80 | $11.35 | $12.80 | $12.80 | 11,814,080 |
| 2022-08-05 | $11.60 | $12.20 | $11.25 | $11.64 | $11.64 | 9,572,530 |
| 2022-08-04 | $11.89 | $11.97 | $11.27 | $11.61 | $11.61 | 10,922,300 |
| 2022-08-03 | $12.24 | $12.67 | $11.69 | $11.74 | $11.74 | 10,887,090 |
| 2022-08-02 | $12.48 | $12.79 | $12.15 | $12.31 | $12.31 | 12,087,760 |
| 2022-08-01 | $13.55 | $13.90 | $12.38 | $12.99 | $12.99 | 20,018,860 |
| 2022-07-29 | $13.40 | $13.65 | $13.18 | $13.54 | $13.54 | 10,523,230 |
| 2022-07-28 | $13.20 | $13.75 | $13.00 | $13.40 | $13.40 | 16,742,160 |
| 2022-07-27 | $12.80 | $13.45 | $12.66 | $13.30 | $13.30 | 13,092,610 |
| 2022-07-26 | $13.07 | $13.08 | $12.47 | $12.81 | $12.81 | 8,928,720 |
| 2022-07-25 | $13.31 | $13.49 | $12.70 | $13.17 | $13.17 | 12,634,700 |
| 2022-07-22 | $13.22 | $13.84 | $12.77 | $13.27 | $13.27 | 18,349,290 |
| 2022-07-21 | $13.42 | $13.60 | $12.56 | $13.16 | $13.16 | 22,180,090 |
| 2022-07-20 | $13.50 | $13.65 | $12.36 | $13.03 | $13.03 | 40,541,700 |
| 2022-07-19 | $12.00 | $12.41 | $12.00 | $12.41 | $12.41 | 11,400,170 |
| 2022-07-18 | $10.38 | $11.28 | $10.06 | $11.28 | $11.28 | 9,809,110 |
| 2022-07-15 | $10.38 | $10.58 | $10.11 | $10.25 | $10.25 | 6,542,470 |
| 2022-07-14 | $10.10 | $10.62 | $9.97 | $10.43 | $10.43 | 10,621,800 |
| 2022-07-13 | $10.47 | $10.57 | $9.92 | $10.14 | $10.14 | 10,561,430 |
| 2022-07-12 | $10.82 | $10.86 | $10.30 | $10.33 | $10.33 | 13,230,410 |
| 2022-07-11 | $10.68 | $11.06 | $10.44 | $10.72 | $10.72 | 20,518,130 |
| 2022-07-08 | $10.09 | $11.18 | $10.09 | $10.61 | $10.61 | 33,059,810 |
| 2022-07-07 | $9.71 | $10.35 | $9.67 | $10.20 | $10.20 | 35,426,390 |
| 2022-07-06 | $8.65 | $9.41 | $8.50 | $9.41 | $9.41 | 21,324,350 |
| 2022-07-05 | $8.63 | $8.81 | $8.54 | $8.55 | $8.55 | 5,670,450 |
| 2022-07-04 | $8.62 | $8.82 | $8.43 | $8.68 | $8.68 | 6,073,530 |
| 2022-07-01 | $8.45 | $8.64 | $8.32 | $8.49 | $8.49 | 4,620,710 |
| 2022-06-30 | $8.55 | $8.63 | $8.38 | $8.44 | $8.44 | 6,260,420 |
| 2022-06-29 | $8.98 | $8.98 | $8.40 | $8.50 | $8.50 | 9,805,200 |
| 2022-06-28 | $8.96 | $9.10 | $8.80 | $9.01 | $9.01 | 6,883,430 |
| 2022-06-27 | $9.12 | $9.16 | $8.77 | $8.95 | $8.95 | 9,458,780 |
| 2022-06-24 | $9.18 | $9.25 | $8.92 | $9.12 | $9.12 | 12,080,330 |
| 2022-06-23 | $8.80 | $9.41 | $8.75 | $9.22 | $9.22 | 15,531,010 |
| 2022-06-22 | $8.89 | $9.17 | $8.75 | $8.92 | $8.92 | 17,504,840 |
| 2022-06-21 | $8.41 | $9.18 | $8.38 | $8.90 | $8.90 | 23,100,600 |
| 2022-06-20 | $8.22 | $8.59 | $8.09 | $8.49 | $8.49 | 16,191,260 |
| 2022-06-17 | $7.79 | $8.29 | $7.75 | $8.19 | $8.19 | 14,956,170 |
| 2022-06-16 | $7.90 | $8.10 | $7.83 | $7.93 | $7.93 | 8,990,770 |
| 2022-06-15 | $8.02 | $8.30 | $7.92 | $7.92 | $7.92 | 15,882,590 |
| 2022-06-14 | $8.02 | $8.03 | $7.73 | $8.00 | $8.00 | 14,412,800 |
| 2022-06-13 | $7.83 | $8.33 | $7.77 | $8.15 | $8.15 | 23,716,820 |
| 2022-06-10 | $7.60 | $7.92 | $7.50 | $7.80 | $7.80 | 15,878,980 |
| 2022-06-09 | $7.60 | $7.79 | $7.41 | $7.61 | $7.61 | 12,900,520 |
| 2022-06-08 | $7.65 | $7.85 | $7.41 | $7.60 | $7.60 | 12,808,480 |
| 2022-06-07 | $7.70 | $7.76 | $7.50 | $7.65 | $7.65 | 15,991,510 |
| 2022-06-06 | $8.00 | $8.10 | $7.61 | $7.77 | $7.77 | 20,785,280 |
| 2022-06-02 | $7.57 | $7.84 | $7.49 | $7.75 | $7.75 | 15,604,170 |
| 2022-06-01 | $7.49 | $7.75 | $7.41 | $7.64 | $7.64 | 15,069,270 |
| 2022-05-31 | $7.56 | $7.64 | $7.38 | $7.50 | $7.50 | 14,812,630 |
| 2022-05-30 | $7.33 | $7.77 | $7.13 | $7.66 | $7.66 | 24,453,160 |
| 2022-05-27 | $7.30 | $7.43 | $7.12 | $7.33 | $7.33 | 11,604,100 |
| 2022-05-26 | $7.37 | $7.41 | $7.18 | $7.25 | $7.25 | 11,048,670 |
| 2022-05-25 | $7.22 | $7.50 | $7.20 | $7.33 | $7.33 | 11,833,100 |
| 2022-05-24 | $7.76 | $7.83 | $7.30 | $7.30 | $7.30 | 19,917,430 |
| 2022-05-23 | $7.82 | $7.97 | $7.71 | $7.77 | $7.77 | 20,555,060 |
| 2022-05-20 | $7.74 | $8.03 | $7.50 | $7.98 | $7.98 | 32,746,280 |
| 2022-05-19 | $7.30 | $7.96 | $7.25 | $7.76 | $7.76 | 35,013,780 |
| 2022-05-18 | $7.43 | $7.57 | $7.16 | $7.50 | $7.50 | 29,073,450 |
| 2022-05-17 | $7.48 | $7.79 | $7.35 | $7.58 | $7.58 | 51,003,930 |
| 2022-05-16 | $6.72 | $7.35 | $6.72 | $7.35 | $7.35 | 35,426,300 |
| 2022-05-13 | $7.10 | $7.24 | $6.66 | $6.68 | $6.68 | 29,757,370 |
| 2022-05-12 | $7.06 | $7.17 | $6.96 | $7.09 | $7.09 | 10,064,640 |
| 2022-05-11 | $7.23 | $7.33 | $7.12 | $7.19 | $7.19 | 16,067,530 |
| 2022-05-10 | $7.40 | $7.57 | $7.10 | $7.31 | $7.31 | 23,155,120 |
| 2022-05-09 | $7.04 | $7.28 | $7.04 | $7.28 | $7.28 | 8,478,530 |
| 2022-05-06 | $6.48 | $6.70 | $6.40 | $6.62 | $6.62 | 3,553,450 |
| 2022-05-05 | $6.55 | $6.77 | $6.50 | $6.62 | $6.62 | 4,619,550 |
| 2022-05-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-05-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-04-29 | $6.22 | $6.83 | $6.21 | $6.60 | $6.60 | 8,875,740 |
| 2022-04-28 | $6.26 | $6.32 | $5.98 | $6.30 | $6.30 | 9,556,240 |
| 2022-04-27 | $5.50 | $6.26 | $5.30 | $6.26 | $6.26 | 12,251,420 |
| 2022-04-26 | $6.19 | $6.28 | $5.61 | $5.69 | $5.69 | 7,549,280 |
| 2022-04-25 | $6.70 | $6.71 | $6.14 | $6.19 | $6.19 | 9,341,390 |
| 2022-04-22 | $6.72 | $6.93 | $6.63 | $6.82 | $6.82 | 7,336,820 |
| 2022-04-21 | $6.67 | $6.77 | $6.63 | $6.74 | $6.74 | 8,092,410 |
| 2022-04-20 | $6.74 | $6.95 | $6.67 | $6.73 | $6.73 | 7,827,070 |
| 2022-04-19 | $7.00 | $7.15 | $6.79 | $6.89 | $6.89 | 12,616,190 |
| 2022-04-18 | $6.90 | $7.02 | $6.52 | $6.95 | $6.95 | 16,364,370 |
| 2022-04-15 | $6.51 | $6.81 | $6.37 | $6.73 | $6.73 | 8,868,570 |
| 2022-04-14 | $6.48 | $6.55 | $6.38 | $6.53 | $6.53 | 4,239,970 |
| 2022-04-13 | $6.31 | $6.52 | $6.27 | $6.41 | $6.41 | 5,749,520 |
| 2022-04-12 | $6.19 | $6.31 | $6.08 | $6.31 | $6.31 | 2,534,720 |
| 2022-04-11 | $6.31 | $6.36 | $6.07 | $6.13 | $6.13 | 3,767,210 |
| 2022-04-08 | $6.41 | $6.45 | $6.00 | $6.33 | $6.33 | 3,676,650 |
| 2022-04-07 | $6.60 | $6.65 | $6.41 | $6.42 | $6.42 | 4,272,400 |
| 2022-04-06 | $6.55 | $6.63 | $6.48 | $6.63 | $6.63 | 4,753,160 |
| 2022-04-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-04-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.52 | 0 |
| 2022-04-01 | $6.57 | $6.58 | $6.46 | $6.52 | $6.52 | 3,081,210 |
| 2022-03-31 | $6.53 | $6.63 | $6.50 | $6.57 | $6.57 | 3,859,600 |
| 2022-03-30 | $6.48 | $6.55 | $6.45 | $6.55 | $6.55 | 3,092,700 |
| 2022-03-29 | $6.59 | $6.64 | $6.43 | $6.46 | $6.46 | 3,251,400 |
| 2022-03-28 | $6.45 | $6.56 | $6.39 | $6.54 | $6.54 | 3,280,300 |
| 2022-03-25 | $6.51 | $6.64 | $6.47 | $6.52 | $6.52 | 3,448,800 |
| 2022-03-24 | $6.60 | $6.60 | $6.46 | $6.50 | $6.50 | 3,174,360 |
| 2022-03-23 | $6.61 | $6.67 | $6.58 | $6.61 | $6.61 | 3,110,550 |
| 2022-03-22 | $6.63 | $6.68 | $6.54 | $6.61 | $6.61 | 3,644,820 |
| 2022-03-21 | $6.56 | $6.69 | $6.50 | $6.61 | $6.61 | 4,755,650 |
| 2022-03-18 | $6.50 | $6.58 | $6.46 | $6.56 | $6.56 | 2,565,800 |
| 2022-03-17 | $6.43 | $6.63 | $6.41 | $6.50 | $6.50 | 5,114,530 |
| 2022-03-16 | $6.30 | $6.37 | $6.10 | $6.36 | $6.36 | 5,061,430 |
| 2022-03-15 | $6.64 | $6.64 | $6.20 | $6.20 | $6.20 | 6,717,400 |
| 2022-03-14 | $6.73 | $6.79 | $6.65 | $6.65 | $6.65 | 3,709,540 |
| 2022-03-11 | $6.68 | $6.78 | $6.52 | $6.76 | $6.76 | 3,433,690 |
| 2022-03-10 | $6.70 | $6.80 | $6.67 | $6.73 | $6.73 | 4,272,340 |
| 2022-03-09 | $6.75 | $6.83 | $6.31 | $6.58 | $6.58 | 6,492,230 |
| 2022-03-08 | $6.96 | $7.05 | $6.70 | $6.75 | $6.75 | 7,166,040 |
| 2022-03-07 | $7.00 | $7.18 | $6.89 | $7.09 | $7.09 | 7,186,350 |
| 2022-03-04 | $7.11 | $7.12 | $6.94 | $6.99 | $6.99 | 4,642,540 |
| 2022-03-03 | $7.21 | $7.25 | $7.08 | $7.11 | $7.11 | 5,563,960 |
| 2022-03-02 | $7.10 | $7.21 | $7.07 | $7.19 | $7.19 | 3,681,590 |
| 2022-03-01 | $7.21 | $7.23 | $7.07 | $7.17 | $7.17 | 3,917,470 |
| 2022-02-28 | $7.23 | $7.24 | $7.03 | $7.15 | $7.15 | 4,471,830 |
| 2022-02-25 | $7.22 | $7.36 | $7.16 | $7.22 | $7.22 | 6,334,330 |
| 2022-02-24 | $7.31 | $7.51 | $7.03 | $7.18 | $7.18 | 11,971,480 |
| 2022-02-23 | $7.03 | $7.35 | $7.03 | $7.29 | $7.29 | 9,041,060 |
| 2022-02-22 | $6.95 | $7.06 | $6.91 | $7.03 | $7.03 | 7,535,370 |
| 2022-02-21 | $6.86 | $7.03 | $6.82 | $7.01 | $7.01 | 7,364,300 |
| 2022-02-18 | $6.84 | $6.87 | $6.76 | $6.85 | $6.85 | 6,238,580 |
| 2022-02-17 | $6.88 | $6.95 | $6.80 | $6.86 | $6.86 | 8,252,320 |
| 2022-02-16 | $6.87 | $6.92 | $6.81 | $6.88 | $6.88 | 5,888,590 |
| 2022-02-15 | $6.79 | $6.89 | $6.72 | $6.81 | $6.81 | 5,860,770 |
| 2022-02-14 | $6.72 | $6.99 | $6.70 | $6.81 | $6.81 | 6,970,860 |
| 2022-02-11 | $7.10 | $7.10 | $6.77 | $6.80 | $6.80 | 15,222,370 |
| 2022-02-10 | $7.29 | $7.31 | $7.07 | $7.15 | $7.15 | 9,518,590 |
| 2022-02-09 | $7.20 | $7.33 | $7.17 | $7.28 | $7.28 | 6,702,730 |
| 2022-02-08 | $7.25 | $7.32 | $7.14 | $7.20 | $7.20 | 6,608,500 |
| 2022-02-07 | $7.16 | $7.26 | $7.05 | $7.19 | $7.19 | 4,966,530 |
| 2022-02-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-02-03 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-02-02 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-02-01 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-01-28 | $7.02 | $7.22 | $6.85 | $7.08 | $7.08 | 5,994,400 |
| 2022-01-27 | $7.50 | $7.50 | $6.98 | $7.00 | $7.00 | 7,368,900 |
| 2022-01-26 | $7.11 | $7.43 | $7.11 | $7.36 | $7.36 | 7,777,420 |
| 2022-01-25 | $7.70 | $7.78 | $7.08 | $7.11 | $7.11 | 11,253,520 |
| 2022-01-24 | $7.57 | $7.86 | $7.57 | $7.76 | $7.76 | 5,592,550 |
| 2022-01-21 | $7.85 | $7.96 | $7.63 | $7.65 | $7.65 | 7,304,680 |
| 2022-01-20 | $8.20 | $8.22 | $7.83 | $7.85 | $7.85 | 10,057,960 |
| 2022-01-19 | $8.11 | $8.24 | $7.95 | $8.16 | $8.16 | 8,312,230 |
| 2022-01-18 | $8.45 | $8.48 | $8.07 | $8.10 | $8.10 | 15,307,560 |
| 2022-01-17 | $8.40 | $8.62 | $8.28 | $8.53 | $8.53 | 15,198,560 |
| 2022-01-14 | $8.23 | $8.68 | $8.08 | $8.33 | $8.33 | 17,883,990 |
| 2022-01-13 | $8.15 | $8.31 | $8.08 | $8.23 | $8.23 | 11,786,710 |
| 2022-01-12 | $8.08 | $8.35 | $8.08 | $8.15 | $8.15 | 9,429,840 |
| 2022-01-11 | $8.25 | $8.26 | $8.09 | $8.17 | $8.17 | 8,880,710 |
| 2022-01-10 | $7.82 | $8.28 | $7.73 | $8.21 | $8.21 | 12,607,800 |
| 2022-01-07 | $8.03 | $8.18 | $7.83 | $7.89 | $7.89 | 8,948,210 |
| 2022-01-06 | $7.59 | $8.23 | $7.57 | $8.08 | $8.08 | 17,303,560 |
| 2022-01-05 | $8.14 | $8.16 | $7.56 | $7.70 | $7.70 | 17,570,640 |
| 2022-01-04 | $7.96 | $8.22 | $7.94 | $8.15 | $8.15 | 10,477,160 |
| 2022-01-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2021-12-31 | $8.14 | $8.18 | $7.96 | $7.96 | $7.96 | 10,539,810 |
| 2021-12-30 | $8.10 | $8.20 | $8.07 | $8.14 | $8.14 | 11,403,840 |
| 2021-12-29 | $8.18 | $8.23 | $8.10 | $8.11 | $8.11 | 10,972,800 |
| 2021-12-28 | $8.39 | $8.46 | $8.18 | $8.23 | $8.23 | 16,449,800 |
| 2021-12-27 | $8.55 | $8.75 | $8.30 | $8.39 | $8.39 | 23,128,530 |
| 2021-12-24 | $9.17 | $9.75 | $8.79 | $8.79 | $8.79 | 56,959,580 |
| 2021-12-23 | $8.06 | $8.90 | $7.93 | $8.90 | $8.90 | 41,129,610 |
| 2021-12-22 | $8.45 | $8.46 | $7.99 | $8.09 | $8.09 | 24,544,990 |
| 2021-12-21 | $7.61 | $8.27 | $7.43 | $8.27 | $8.27 | 24,981,530 |
| 2021-12-20 | $7.49 | $7.62 | $7.34 | $7.52 | $7.52 | 9,408,190 |
| 2021-12-17 | $7.76 | $7.80 | $7.41 | $7.47 | $7.47 | 14,301,880 |
| 2021-12-16 | $7.85 | $7.90 | $7.70 | $7.73 | $7.73 | 9,683,780 |
| 2021-12-15 | $7.94 | $8.08 | $7.81 | $7.87 | $7.87 | 8,768,940 |
| 2021-12-14 | $7.83 | $7.98 | $7.73 | $7.94 | $7.94 | 7,906,100 |
| 2021-12-13 | $7.79 | $7.97 | $7.72 | $7.87 | $7.87 | 6,510,250 |
| 2021-12-07 | $7.80 | $7.93 | $7.50 | $7.58 | $7.58 | 11,509,220 |
| 2021-12-06 | $7.97 | $8.08 | $7.80 | $7.80 | $7.80 | 12,166,900 |
| 2021-12-03 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 13,018,140 |
| 2021-12-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 18,447,710 |
| 2021-12-01 | $8.25 | $8.32 | $8.10 | $8.28 | $8.28 | 14,108,940 |
| 2021-11-30 | $8.75 | $8.75 | $8.19 | $8.24 | $8.24 | 33,568,860 |
| 2021-11-29 | $8.59 | $9.01 | $8.48 | $8.75 | $8.75 | 43,510,220 |
| 2021-11-26 | $7.62 | $8.44 | $7.62 | $8.44 | $8.44 | 19,144,130 |
| 2021-11-25 | $7.72 | $7.90 | $7.62 | $7.67 | $7.67 | 8,304,590 |
| 2021-11-24 | $7.99 | $7.99 | $7.61 | $7.71 | $7.71 | 11,653,190 |
| 2021-11-23 | $7.91 | $7.91 | $7.70 | $7.85 | $7.85 | 13,532,240 |
| 2021-11-22 | $7.68 | $8.07 | $7.40 | $7.93 | $7.93 | 24,122,640 |
| 2021-11-19 | $7.63 | $7.82 | $7.53 | $7.67 | $7.67 | 14,511,880 |
| 2021-11-18 | $7.74 | $7.90 | $7.57 | $7.63 | $7.63 | 12,160,720 |
| 2021-11-17 | $7.93 | $7.93 | $7.68 | $7.79 | $7.79 | 16,327,630 |
| 2021-11-16 | $8.00 | $8.15 | $7.81 | $7.85 | $7.85 | 21,090,810 |
| 2021-11-15 | $8.18 | $8.47 | $8.05 | $8.09 | $8.09 | 24,704,970 |
| 2021-11-12 | $7.85 | $8.39 | $7.80 | $8.15 | $8.15 | 33,885,620 |
| 2021-11-11 | $7.76 | $8.28 | $7.57 | $8.02 | $8.02 | 45,131,730 |
| 2021-11-10 | $7.36 | $8.14 | $7.35 | $7.76 | $7.76 | 47,247,090 |
| 2021-11-09 | $7.63 | $7.66 | $7.16 | $7.40 | $7.40 | 48,803,630 |
| 2021-11-08 | $6.39 | $6.97 | $6.33 | $6.97 | $6.97 | 13,657,610 |
| 2021-11-05 | $6.23 | $6.23 | $6.23 | $6.23 | $6.23 | 3,163,070 |
| 2021-11-04 | $6.12 | $6.26 | $6.10 | $6.23 | $6.23 | 2,504,520 |
| 2021-11-03 | $6.13 | $6.14 | $6.05 | $6.12 | $6.12 | 2,523,440 |
| 2021-11-02 | $6.28 | $6.30 | $6.06 | $6.11 | $6.11 | 5,806,430 |
| 2021-11-01 | $6.28 | $6.33 | $6.21 | $6.25 | $6.25 | 4,728,110 |
| 2021-10-29 | $6.19 | $6.30 | $6.18 | $6.28 | $6.28 | 2,028,570 |
| 2021-10-28 | $6.21 | $6.25 | $6.15 | $6.21 | $6.21 | 2,741,850 |
| 2021-10-27 | $6.28 | $6.30 | $6.12 | $6.17 | $6.17 | 2,494,580 |
| 2021-10-26 | $6.35 | $6.38 | $6.22 | $6.28 | $6.28 | 2,338,660 |
| 2021-10-25 | $6.30 | $6.36 | $6.23 | $6.34 | $6.34 | 1,544,340 |
| 2021-10-22 | $6.40 | $6.45 | $6.29 | $6.29 | $6.29 | 2,445,600 |
| 2021-10-21 | $6.49 | $6.50 | $6.37 | $6.40 | $6.40 | 2,314,100 |
| 2021-10-20 | $6.55 | $6.55 | $6.48 | $6.49 | $6.49 | 2,041,900 |
| 2021-10-19 | $6.51 | $6.55 | $6.51 | $6.52 | $6.52 | 1,210,200 |
| 2021-10-18 | $6.53 | $6.54 | $6.45 | $6.51 | $6.51 | 2,680,460 |
| 2021-10-15 | $6.55 | $6.62 | $6.50 | $6.51 | $6.51 | 2,111,990 |
| 2021-10-14 | $6.54 | $6.64 | $6.48 | $6.58 | $6.58 | 2,660,640 |
| 2021-10-13 | $6.55 | $6.58 | $6.50 | $6.55 | $6.55 | 1,641,720 |
| 2021-10-12 | $6.61 | $6.67 | $6.49 | $6.54 | $6.54 | 2,320,110 |
| 2021-10-11 | $6.70 | $6.72 | $6.62 | $6.64 | $6.64 | 2,334,400 |
| 2021-09-30 | $6.44 | $6.53 | $6.41 | $6.50 | $6.50 | 1,883,580 |
| 2021-09-29 | $6.54 | $6.60 | $6.40 | $6.41 | $6.41 | 2,898,280 |
| 2021-09-28 | $6.56 | $6.65 | $6.48 | $6.61 | $6.61 | 2,385,750 |
| 2021-09-27 | $6.84 | $6.89 | $6.44 | $6.56 | $6.56 | 6,998,080 |
| 2021-09-24 | $6.95 | $6.99 | $6.83 | $6.84 | $6.84 | 4,003,170 |
| 2021-09-23 | $7.05 | $7.05 | $6.93 | $6.98 | $6.98 | 4,054,380 |
| 2021-09-22 | $6.81 | $7.04 | $6.80 | $7.02 | $7.02 | 5,551,940 |
| 2021-09-21 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2021-09-20 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2021-09-17 | $6.85 | $6.95 | $6.78 | $6.87 | $6.87 | 3,816,980 |
| 2021-09-16 | $6.82 | $6.97 | $6.72 | $6.79 | $6.79 | 4,916,500 |
| 2021-09-15 | $6.73 | $6.83 | $6.68 | $6.82 | $6.82 | 3,771,700 |
| 2021-09-14 | $6.90 | $6.96 | $6.70 | $6.73 | $6.73 | 6,203,380 |
| 2021-09-13 | $6.95 | $7.00 | $6.80 | $6.94 | $6.94 | 5,157,680 |
| 2021-09-09 | $7.01 | $7.16 | $6.93 | $7.06 | $7.06 | 7,517,420 |
| 2021-09-08 | $6.80 | $7.03 | $6.78 | $6.99 | $6.99 | 8,067,830 |
| 2021-09-07 | $6.70 | $6.88 | $6.66 | $6.81 | $6.81 | 6,232,150 |
| 2021-09-06 | $6.70 | $6.75 | $6.64 | $6.71 | $6.71 | 3,442,700 |
| 2021-09-03 | $6.67 | $6.73 | $6.64 | $6.70 | $6.70 | 3,928,310 |
| 2021-09-02 | $6.68 | $6.72 | $6.64 | $6.67 | $6.67 | 2,931,370 |
| 2021-09-01 | $6.67 | $6.73 | $6.63 | $6.70 | $6.70 | 3,842,520 |
| 2021-08-31 | $6.73 | $6.75 | $6.60 | $6.67 | $6.67 | 3,603,720 |
| 2021-08-30 | $6.79 | $6.81 | $6.65 | $6.72 | $6.72 | 3,996,450 |
| 2021-08-27 | $6.90 | $6.90 | $6.72 | $6.76 | $6.76 | 4,624,280 |
| 2021-08-26 | $6.81 | $6.97 | $6.75 | $6.92 | $6.92 | 6,762,570 |
| 2021-08-25 | $6.80 | $6.84 | $6.74 | $6.81 | $6.81 | 4,267,740 |
| 2021-08-24 | $6.79 | $6.83 | $6.70 | $6.80 | $6.80 | 5,740,750 |
| 2021-08-23 | $6.40 | $6.79 | $6.36 | $6.78 | $6.78 | 8,880,230 |
| 2021-08-20 | $6.55 | $6.55 | $6.32 | $6.36 | $6.36 | 3,787,760 |
| 2021-08-19 | $6.64 | $6.68 | $6.53 | $6.54 | $6.54 | 2,940,600 |
| 2021-08-18 | $6.68 | $6.68 | $6.52 | $6.60 | $6.60 | 3,013,730 |
| 2021-08-17 | $6.86 | $6.86 | $6.51 | $6.55 | $6.55 | 5,862,660 |
| 2021-08-16 | $6.63 | $6.81 | $6.63 | $6.76 | $6.76 | 5,210,490 |
| 2021-08-13 | $6.73 | $6.77 | $6.66 | $6.68 | $6.68 | 3,512,780 |
| 2021-08-12 | $6.68 | $6.74 | $6.65 | $6.72 | $6.72 | 3,720,500 |
| 2021-08-11 | $6.68 | $6.74 | $6.62 | $6.68 | $6.68 | 3,990,460 |
| 2021-08-10 | $6.68 | $6.72 | $6.58 | $6.70 | $6.70 | 5,162,610 |
| 2021-08-09 | $6.45 | $6.66 | $6.39 | $6.62 | $6.62 | 5,705,740 |
| 2021-08-06 | $6.46 | $6.56 | $6.37 | $6.41 | $6.41 | 3,610,240 |
| 2021-08-05 | $6.57 | $6.57 | $6.47 | $6.48 | $6.48 | 2,564,690 |
| 2021-08-04 | $6.48 | $6.56 | $6.44 | $6.53 | $6.53 | 3,329,540 |
| 2021-08-03 | $6.40 | $6.85 | $6.40 | $6.54 | $6.54 | 7,471,260 |
| 2021-08-02 | $6.27 | $6.46 | $6.21 | $6.40 | $6.40 | 3,813,090 |
| 2021-07-30 | $6.17 | $6.25 | $6.15 | $6.24 | $6.24 | 2,531,010 |
| 2021-07-29 | $6.16 | $6.29 | $6.16 | $6.20 | $6.20 | 3,158,260 |
| 2021-07-28 | $6.35 | $6.36 | $6.05 | $6.16 | $6.16 | 4,188,540 |
| 2021-07-27 | $6.53 | $6.54 | $6.31 | $6.36 | $6.36 | 3,619,370 |
| 2021-07-26 | $6.58 | $6.60 | $6.35 | $6.50 | $6.50 | 3,818,300 |
| 2021-07-23 | $6.64 | $6.74 | $6.54 | $6.55 | $6.55 | 6,039,470 |
| 2021-07-22 | $6.73 | $6.80 | $6.66 | $6.66 | $6.66 | 3,985,250 |
| 2021-07-21 | $6.83 | $6.90 | $6.73 | $6.76 | $6.76 | 3,517,740 |
| 2021-07-20 | $6.73 | $6.88 | $6.71 | $6.83 | $6.83 | 4,656,880 |
| 2021-07-19 | $6.64 | $6.82 | $6.45 | $6.82 | $6.82 | 7,200,840 |
| 2021-07-16 | $6.62 | $6.67 | $6.57 | $6.59 | $6.59 | 3,643,800 |
| 2021-07-15 | $6.70 | $6.73 | $6.57 | $6.62 | $6.62 | 4,383,270 |
| 2021-07-14 | $6.80 | $6.81 | $6.70 | $6.71 | $6.71 | 3,745,600 |
| 2021-07-12 | $6.82 | $6.92 | $6.82 | $6.84 | $6.84 | 3,833,620 |
| 2021-07-08 | $6.85 | $6.86 | $6.71 | $6.73 | $6.73 | 5,434,850 |
| 2021-07-07 | $6.88 | $6.92 | $6.84 | $6.86 | $6.86 | 3,279,330 |
| 2021-07-06 | $6.93 | $6.97 | $6.83 | $6.88 | $6.88 | 4,208,230 |
| 2021-07-05 | $6.91 | $6.99 | $6.91 | $6.95 | $6.95 | 3,613,730 |
| 2021-07-02 | $6.82 | $7.00 | $6.82 | $6.96 | $6.96 | 5,713,480 |
| 2021-07-01 | $7.00 | $7.01 | $6.83 | $6.83 | $6.83 | 5,412,800 |
| 2021-06-30 | $7.00 | $7.07 | $6.91 | $7.00 | $7.00 | 5,279,910 |
| 2021-06-29 | $7.11 | $7.14 | $6.95 | $6.99 | $6.99 | 5,680,300 |
| 2021-06-28 | $7.09 | $7.18 | $7.05 | $7.11 | $7.11 | 5,067,040 |
| 2021-06-25 | $7.22 | $7.22 | $7.06 | $7.13 | $7.13 | 6,354,820 |
| 2021-06-24 | $7.30 | $7.34 | $7.19 | $7.22 | $7.22 | 6,069,430 |
| 2021-06-23 | $7.27 | $7.37 | $7.22 | $7.32 | $7.32 | 8,466,940 |
| 2021-06-22 | $7.15 | $7.35 | $7.13 | $7.30 | $7.30 | 12,571,320 |
| 2021-06-21 | $7.00 | $7.23 | $7.00 | $7.15 | $7.15 | 6,596,780 |
| 2021-06-18 | $6.96 | $7.10 | $6.80 | $7.07 | $7.07 | 7,683,070 |
| 2021-06-17 | $6.99 | $7.07 | $6.95 | $6.98 | $6.98 | 5,354,090 |
| 2021-06-16 | $6.94 | $7.06 | $6.90 | $7.01 | $7.01 | 6,903,630 |
| 2021-06-15 | $7.08 | $7.15 | $6.95 | $6.99 | $6.99 | 7,837,440 |
| 2021-06-14 | $7.11 | $7.11 | $7.11 | $7.11 | $7.11 | 0 |
| 2021-06-11 | $7.33 | $7.43 | $7.08 | $7.11 | $7.11 | 11,177,330 |
| 2021-06-10 | $7.28 | $7.36 | $7.20 | $7.28 | $7.28 | 8,237,460 |
| 2021-06-09 | $7.42 | $7.47 | $7.28 | $7.31 | $7.31 | 9,817,190 |
| 2021-06-08 | $7.43 | $7.52 | $7.21 | $7.46 | $7.46 | 13,571,390 |
| 2021-06-07 | $7.33 | $7.56 | $7.31 | $7.34 | $7.34 | 15,428,860 |
| 2021-06-04 | $7.38 | $7.42 | $7.23 | $7.29 | $7.29 | 13,950,640 |
| 2021-06-03 | $7.49 | $7.57 | $7.35 | $7.43 | $7.43 | 16,985,810 |
| 2021-06-02 | $7.65 | $7.73 | $7.45 | $7.48 | $7.48 | 21,692,500 |
| 2021-06-01 | $7.69 | $7.93 | $7.44 | $7.65 | $7.65 | 35,427,920 |
| 2021-05-31 | $7.38 | $7.96 | $7.23 | $7.64 | $7.64 | 49,439,510 |
| 2021-05-28 | $6.78 | $7.38 | $6.74 | $7.38 | $7.38 | 41,833,550 |
| 2021-05-27 | $6.69 | $6.76 | $6.54 | $6.71 | $6.71 | 6,466,430 |
| 2021-05-26 | $6.89 | $6.89 | $6.54 | $6.75 | $6.75 | 18,206,210 |
| 2021-05-25 | $6.97 | $7.02 | $6.85 | $6.89 | $6.89 | 6,676,500 |
| 2021-05-24 | $6.93 | $7.05 | $6.90 | $6.98 | $6.98 | 4,724,030 |
| 2021-05-21 | $7.06 | $7.10 | $6.92 | $6.95 | $6.95 | 5,412,780 |
| 2021-05-20 | $6.94 | $7.08 | $6.84 | $7.04 | $7.04 | 5,367,550 |
| 2021-05-19 | $6.94 | $7.00 | $6.86 | $6.93 | $6.93 | 4,199,410 |
| 2021-05-18 | $6.86 | $7.05 | $6.86 | $6.92 | $6.92 | 4,802,940 |
| 2021-05-17 | $7.02 | $7.07 | $6.80 | $6.90 | $6.90 | 6,848,340 |
| 2021-05-14 | $7.09 | $7.12 | $7.03 | $7.05 | $7.05 | 4,913,180 |
| 2021-05-13 | $7.13 | $7.19 | $7.05 | $7.08 | $7.08 | 5,192,680 |
| 2021-05-12 | $7.10 | $7.21 | $7.10 | $7.18 | $7.18 | 4,655,260 |
| 2021-05-11 | $7.20 | $7.32 | $7.15 | $7.17 | $7.17 | 6,531,410 |
| 2021-05-10 | $7.20 | $7.34 | $7.09 | $7.26 | $7.26 | 7,657,090 |
| 2021-05-07 | $7.38 | $7.38 | $7.17 | $7.20 | $7.20 | 7,329,950 |
| 2021-05-06 | $7.20 | $7.45 | $7.17 | $7.36 | $7.36 | 11,599,080 |
| 2021-05-05 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2021-05-04 | $7.27 | $7.27 | $7.27 | $7.27 | $7.27 | 0 |
| 2021-04-30 | $7.00 | $7.50 | $6.90 | $7.27 | $7.27 | 21,361,800 |
| 2021-04-29 | $6.81 | $6.95 | $6.77 | $6.84 | $6.84 | 4,618,150 |
| 2021-04-28 | $6.83 | $6.91 | $6.80 | $6.85 | $6.85 | 4,952,310 |
| 2021-04-27 | $6.85 | $6.92 | $6.76 | $6.83 | $6.83 | 5,482,130 |
| 2021-04-26 | $7.01 | $7.05 | $6.84 | $6.85 | $6.85 | 9,401,990 |
| 2021-04-23 | $7.04 | $7.16 | $7.01 | $7.05 | $7.05 | 6,640,520 |
| 2021-04-22 | $7.06 | $7.32 | $7.03 | $7.11 | $7.11 | 10,265,250 |
| 2021-04-21 | $7.20 | $7.21 | $7.03 | $7.03 | $7.03 | 6,882,000 |
| 2021-04-20 | $7.33 | $7.42 | $7.18 | $7.20 | $7.20 | 9,855,270 |
| 2021-04-19 | $7.48 | $7.59 | $7.22 | $7.36 | $7.36 | 11,914,080 |
| 2021-04-16 | $6.89 | $7.27 | $6.86 | $7.22 | $7.22 | 17,327,220 |
| 2021-04-15 | $7.01 | $7.08 | $6.67 | $6.90 | $6.90 | 9,996,520 |
| 2021-04-14 | $7.07 | $7.20 | $7.02 | $7.18 | $7.18 | 7,164,920 |
| 2021-04-13 | $7.18 | $7.18 | $6.98 | $7.06 | $7.06 | 7,085,300 |
| 2021-04-12 | $7.15 | $7.34 | $7.10 | $7.19 | $7.19 | 14,382,400 |
| 2021-04-09 | $6.95 | $7.24 | $6.92 | $7.09 | $7.09 | 8,304,310 |
| 2021-04-08 | $7.11 | $7.13 | $6.96 | $6.96 | $6.96 | 6,849,590 |
| 2021-04-07 | $7.08 | $7.23 | $7.07 | $7.14 | $7.14 | 9,166,130 |
| 2021-04-06 | $6.94 | $7.21 | $6.94 | $7.14 | $7.14 | 11,912,270 |
| 2021-04-05 | $7.05 | $7.05 | $7.05 | $7.05 | $7.05 | 0 |
| 2021-04-02 | $6.80 | $7.24 | $6.76 | $7.05 | $7.05 | 14,077,140 |
| 2021-04-01 | $6.81 | $6.89 | $6.75 | $6.83 | $6.83 | 4,659,520 |
| 2021-03-31 | $6.60 | $6.86 | $6.57 | $6.83 | $6.83 | 6,369,660 |
| 2021-03-30 | $6.75 | $6.75 | $6.61 | $6.61 | $6.61 | 4,770,590 |
| 2021-03-29 | $6.70 | $6.88 | $6.68 | $6.75 | $6.75 | 5,995,600 |
| 2021-03-26 | $6.65 | $6.86 | $6.59 | $6.72 | $6.72 | 5,836,240 |
| 2021-03-25 | $6.69 | $6.72 | $6.56 | $6.62 | $6.62 | 4,213,250 |
| 2021-03-24 | $6.81 | $6.81 | $6.54 | $6.65 | $6.65 | 6,877,580 |
| 2021-03-23 | $6.99 | $6.99 | $6.76 | $6.79 | $6.79 | 8,391,160 |
| 2021-03-22 | $6.90 | $7.03 | $6.82 | $7.00 | $7.00 | 9,114,480 |
| 2021-03-19 | $6.78 | $7.00 | $6.76 | $6.94 | $6.94 | 10,907,010 |
| 2021-03-18 | $6.75 | $7.04 | $6.71 | $6.85 | $6.85 | 10,849,570 |
| 2021-03-17 | $6.70 | $7.01 | $6.67 | $6.80 | $6.80 | 12,127,170 |
| 2021-03-16 | $6.65 | $6.84 | $6.58 | $6.70 | $6.70 | 9,761,650 |
| 2021-03-15 | $6.67 | $6.74 | $6.58 | $6.62 | $6.62 | 8,921,420 |
| 2021-03-12 | $6.78 | $6.90 | $6.66 | $6.73 | $6.73 | 12,143,900 |
| 2021-03-11 | $6.51 | $7.03 | $6.50 | $6.82 | $6.82 | 28,511,600 |
| 2021-03-10 | $6.64 | $7.18 | $6.61 | $6.89 | $6.89 | 32,518,820 |
| 2021-03-09 | $6.75 | $6.82 | $6.36 | $6.53 | $6.53 | 15,822,910 |
| 2021-03-08 | $7.15 | $7.15 | $6.73 | $6.79 | $6.79 | 27,857,090 |
| 2021-03-05 | $6.51 | $7.04 | $6.42 | $7.04 | $7.04 | 22,597,390 |
| 2021-03-04 | $6.51 | $6.59 | $6.37 | $6.40 | $6.40 | 6,796,000 |
| 2021-03-03 | $6.50 | $6.63 | $6.46 | $6.52 | $6.52 | 7,076,880 |
| 2021-03-02 | $6.83 | $6.87 | $6.48 | $6.50 | $6.50 | 9,658,730 |
| 2021-03-01 | $6.83 | $7.09 | $6.68 | $6.79 | $6.79 | 9,683,420 |
| 2021-02-26 | $6.89 | $7.04 | $6.73 | $6.81 | $6.81 | 7,672,190 |
| 2021-02-25 | $7.05 | $7.13 | $6.92 | $6.94 | $6.94 | 7,882,120 |
| 2021-02-24 | $7.05 | $7.17 | $6.93 | $7.05 | $7.05 | 8,999,830 |
| 2021-02-23 | $7.10 | $7.18 | $6.81 | $7.03 | $7.03 | 12,863,820 |
| 2021-02-22 | $6.64 | $7.26 | $6.64 | $7.13 | $7.13 | 19,234,720 |
| 2021-02-19 | $6.36 | $6.63 | $6.33 | $6.60 | $6.60 | 7,930,080 |
| 2021-02-18 | $6.24 | $6.66 | $6.03 | $6.44 | $6.44 | 14,484,020 |
| 2021-02-17 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2021-02-16 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2021-02-15 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2021-02-12 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2021-02-11 | $6.12 | $6.12 | $6.12 | $6.12 | $6.12 | 0 |
| 2021-02-10 | $6.05 | $6.24 | $6.02 | $6.12 | $6.12 | 5,781,970 |
| 2021-02-09 | $6.21 | $6.30 | $5.96 | $6.09 | $6.09 | 11,554,510 |
| 2021-02-08 | $6.17 | $6.86 | $6.17 | $6.41 | $6.41 | 18,600,190 |
| 2021-02-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.85 | 1,199,300 |
| 2021-02-04 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 3,005,100 |
| 2021-02-03 | $9.38 | $10.08 | $8.24 | $8.46 | $8.46 | 46,385,860 |
| 2021-02-02 | $8.68 | $9.24 | $8.63 | $9.16 | $9.16 | 3,725,440 |
| 2021-02-01 | $8.46 | $8.68 | $8.29 | $8.68 | $8.68 | 1,725,560 |
| 2021-01-29 | $8.45 | $8.56 | $8.13 | $8.50 | $8.50 | 1,833,010 |
| 2021-01-28 | $8.48 | $8.58 | $8.30 | $8.50 | $8.50 | 1,197,430 |
| 2021-01-27 | $8.81 | $8.81 | $8.41 | $8.59 | $8.59 | 2,115,830 |
| 2021-01-26 | $9.12 | $9.18 | $8.68 | $8.68 | $8.68 | 2,802,970 |
| 2021-01-25 | $8.95 | $9.18 | $8.71 | $9.09 | $9.09 | 4,467,210 |
| 2021-01-22 | $8.88 | $8.91 | $8.38 | $8.80 | $8.80 | 3,772,210 |
| 2021-01-21 | $8.75 | $8.94 | $8.69 | $8.88 | $8.88 | 1,634,930 |
| 2021-01-20 | $8.82 | $8.95 | $8.48 | $8.94 | $8.94 | 3,581,080 |
| 2021-01-19 | $9.23 | $9.23 | $8.91 | $8.95 | $8.95 | 5,181,100 |
| 2021-01-18 | $9.16 | $9.54 | $9.16 | $9.23 | $9.23 | 2,451,210 |
| 2021-01-15 | $8.93 | $9.27 | $8.81 | $9.25 | $9.25 | 1,836,070 |
| 2021-01-14 | $8.85 | $9.01 | $8.50 | $8.93 | $8.93 | 2,136,210 |
| 2021-01-13 | $9.40 | $9.40 | $8.85 | $8.88 | $8.88 | 1,874,550 |
| 2021-01-12 | $9.43 | $9.57 | $9.22 | $9.36 | $9.36 | 1,155,080 |
| 2021-01-11 | $9.51 | $9.65 | $9.13 | $9.45 | $9.45 | 2,603,880 |
| 2021-01-08 | $9.70 | $9.92 | $8.69 | $9.70 | $9.70 | 6,270,060 |
| 2021-01-07 | $9.95 | $9.95 | $9.56 | $9.56 | $9.56 | 3,643,630 |
| 2021-01-06 | $10.15 | $10.15 | $9.85 | $9.95 | $9.95 | 2,424,170 |
| 2021-01-05 | $10.00 | $10.18 | $9.88 | $10.12 | $10.12 | 5,541,480 |
| 2021-01-04 | $10.27 | $10.27 | $9.96 | $10.10 | $10.10 | 6,096,400 |
| 2021-01-01 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2020-12-31 | $10.06 | $10.34 | $10.06 | $10.22 | $10.22 | 4,143,180 |
| 2020-12-30 | $10.13 | $10.35 | $10.13 | $10.20 | $10.20 | 3,837,610 |
| 2020-12-29 | $10.25 | $10.35 | $10.09 | $10.21 | $10.21 | 5,192,100 |
| 2020-12-28 | $9.73 | $10.26 | $9.62 | $10.19 | $10.19 | 5,463,360 |
| 2020-12-25 | $9.60 | $9.88 | $9.42 | $9.88 | $9.88 | 1,729,620 |
| 2020-12-24 | $10.06 | $10.06 | $9.57 | $9.65 | $9.65 | 3,037,530 |
| 2020-12-23 | $10.09 | $10.21 | $10.03 | $10.06 | $10.06 | 2,746,880 |
| 2020-12-22 | $10.10 | $10.30 | $10.00 | $10.18 | $10.18 | 3,308,260 |
| 2020-12-21 | $10.30 | $10.40 | $10.17 | $10.17 | $10.17 | 1,741,140 |
| 2020-12-18 | $10.23 | $10.37 | $10.09 | $10.37 | $10.37 | 1,688,040 |
| 2020-12-17 | $10.45 | $10.45 | $10.24 | $10.26 | $10.26 | 1,261,910 |
| 2020-12-16 | $10.54 | $10.54 | $10.21 | $10.45 | $10.45 | 2,328,800 |
| 2020-12-15 | $10.48 | $10.63 | $10.42 | $10.47 | $10.47 | 2,434,930 |
| 2020-12-14 | $10.24 | $10.54 | $9.94 | $10.53 | $10.53 | 4,458,420 |
| 2020-12-11 | $10.16 | $10.30 | $10.01 | $10.24 | $10.24 | 2,308,740 |
| 2020-12-10 | $9.82 | $10.26 | $9.51 | $10.24 | $10.24 | 4,868,940 |
| 2020-12-09 | $10.10 | $10.10 | $9.59 | $9.91 | $9.91 | 4,576,640 |
| 2020-12-08 | $10.17 | $10.17 | $10.04 | $10.04 | $10.04 | 2,765,240 |
| 2020-12-07 | $10.46 | $10.49 | $10.09 | $10.30 | $10.30 | 6,360,260 |
| 2020-12-04 | $10.80 | $11.20 | $10.53 | $10.61 | $10.61 | 8,728,470 |
| 2020-12-03 | $10.52 | $10.58 | $10.21 | $10.34 | $10.34 | 1,900,160 |
| 2020-12-02 | $10.57 | $10.72 | $10.42 | $10.50 | $10.50 | 1,724,130 |
| 2020-12-01 | $10.60 | $10.67 | $10.36 | $10.60 | $10.60 | 1,564,770 |
| 2020-11-30 | $10.65 | $10.85 | $10.55 | $10.63 | $10.63 | 2,099,620 |
| 2020-11-27 | $10.72 | $10.77 | $10.34 | $10.75 | $10.75 | 4,814,980 |
| 2020-11-26 | $10.53 | $10.77 | $9.99 | $10.75 | $10.75 | 9,104,000 |
| 2020-11-25 | $10.74 | $10.86 | $10.01 | $10.67 | $10.67 | 6,129,940 |
| 2020-11-24 | $10.98 | $11.08 | $10.67 | $10.77 | $10.77 | 2,964,520 |
| 2020-11-23 | $10.85 | $11.18 | $10.73 | $10.97 | $10.97 | 4,205,200 |
| 2020-11-20 | $10.70 | $10.85 | $10.62 | $10.85 | $10.85 | 2,492,590 |
| 2020-11-19 | $10.72 | $10.83 | $10.55 | $10.71 | $10.71 | 2,635,470 |
| 2020-11-18 | $10.68 | $10.84 | $10.55 | $10.77 | $10.77 | 3,374,800 |
| 2020-11-17 | $10.91 | $10.95 | $10.58 | $10.77 | $10.77 | 3,545,710 |
| 2020-11-16 | $10.95 | $11.17 | $10.52 | $10.98 | $10.98 | 7,140,320 |
| 2020-11-13 | $10.70 | $11.13 | $10.56 | $10.96 | $10.96 | 4,083,250 |
| 2020-11-12 | $10.71 | $10.98 | $10.55 | $10.71 | $10.71 | 3,637,230 |
| 2020-11-11 | $11.06 | $11.06 | $10.70 | $10.85 | $10.85 | 3,650,440 |
| 2020-11-10 | $11.31 | $11.37 | $10.86 | $10.96 | $10.96 | 5,980,000 |
| 2020-11-09 | $11.36 | $11.52 | $11.10 | $11.17 | $11.17 | 5,964,640 |
| 2020-11-06 | $11.27 | $11.48 | $11.10 | $11.36 | $11.36 | 8,878,590 |
| 2020-11-05 | $11.15 | $11.47 | $10.96 | $11.23 | $11.23 | 8,554,420 |
| 2020-11-04 | $10.32 | $11.08 | $10.17 | $11.02 | $11.02 | 8,355,130 |
| 2020-11-03 | $10.30 | $10.43 | $10.03 | $10.21 | $10.21 | 4,016,360 |
| 2020-11-02 | $10.33 | $10.52 | $10.15 | $10.33 | $10.33 | 4,229,630 |
| 2020-10-30 | $10.56 | $10.90 | $10.26 | $10.36 | $10.36 | 5,895,540 |
| 2020-10-29 | $10.69 | $10.85 | $10.51 | $10.53 | $10.53 | 4,227,430 |
| 2020-10-28 | $10.70 | $10.90 | $10.55 | $10.78 | $10.78 | 5,140,310 |
| 2020-10-27 | $10.66 | $10.79 | $10.41 | $10.75 | $10.75 | 5,877,740 |
| 2020-10-26 | $10.10 | $10.80 | $9.96 | $10.65 | $10.65 | 8,245,600 |
| 2020-10-23 | $10.19 | $10.49 | $9.98 | $9.98 | $9.98 | 5,575,250 |
| 2020-10-22 | $10.32 | $10.65 | $9.92 | $10.15 | $10.15 | 7,256,840 |
| 2020-10-21 | $10.85 | $11.24 | $10.38 | $10.40 | $10.40 | 12,812,910 |
| 2020-10-20 | $10.55 | $10.91 | $10.30 | $10.67 | $10.67 | 7,442,950 |
| 2020-10-19 | $10.06 | $10.62 | $9.91 | $10.60 | $10.60 | 8,940,990 |
| 2020-10-16 | $10.32 | $10.32 | $9.90 | $9.95 | $9.95 | 3,742,980 |
| 2020-10-15 | $10.40 | $10.45 | $10.15 | $10.15 | $10.15 | 4,328,240 |
| 2020-10-14 | $10.20 | $10.43 | $10.06 | $10.26 | $10.26 | 4,518,340 |
| 2020-10-13 | $9.94 | $10.27 | $9.75 | $10.24 | $10.24 | 6,752,630 |
| 2020-10-12 | $9.45 | $10.04 | $9.40 | $9.95 | $9.95 | 9,196,340 |
| 2020-10-09 | $9.40 | $9.49 | $9.12 | $9.39 | $9.39 | 5,631,190 |
| 2020-10-08 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2020-10-07 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2020-10-06 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2020-10-05 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2020-10-02 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2020-10-01 | $9.28 | $9.28 | $9.28 | $9.28 | $9.28 | 0 |
| 2020-09-30 | $9.50 | $9.60 | $8.99 | $9.28 | $9.28 | 12,225,420 |
| 2020-09-29 | $9.35 | $9.75 | $9.11 | $9.75 | $9.75 | 7,379,930 |
| 2020-09-28 | $9.52 | $9.57 | $9.00 | $9.28 | $9.28 | 5,999,100 |
| 2020-09-25 | $9.28 | $9.60 | $9.05 | $9.42 | $9.42 | 4,793,160 |
| 2020-09-24 | $9.70 | $9.77 | $9.23 | $9.25 | $9.25 | 5,437,160 |
| 2020-09-23 | $9.48 | $9.84 | $9.10 | $9.51 | $9.51 | 11,731,780 |
| 2020-09-22 | $9.42 | $9.57 | $9.25 | $9.49 | $9.49 | 7,095,290 |
| 2020-09-21 | $9.39 | $9.59 | $9.28 | $9.40 | $9.40 | 4,747,190 |
| 2020-09-18 | $9.25 | $9.39 | $9.14 | $9.28 | $9.28 | 5,899,540 |
| 2020-09-17 | $9.14 | $9.33 | $8.93 | $9.26 | $9.26 | 6,516,070 |
| 2020-09-16 | $9.04 | $9.22 | $8.70 | $9.09 | $9.09 | 6,852,320 |
| 2020-09-15 | $8.54 | $9.13 | $8.47 | $9.09 | $9.09 | 11,089,490 |
| 2020-09-14 | $8.08 | $8.65 | $8.03 | $8.60 | $8.60 | 5,585,140 |
| 2020-09-11 | $8.03 | $8.03 | $7.81 | $8.03 | $8.03 | 2,462,980 |
| 2020-09-10 | $8.19 | $8.32 | $7.89 | $7.93 | $7.93 | 3,395,580 |
| 2020-09-09 | $8.22 | $8.40 | $8.11 | $8.13 | $8.13 | 3,061,700 |
| 2020-09-08 | $8.38 | $8.45 | $8.14 | $8.34 | $8.34 | 3,117,720 |
| 2020-09-07 | $8.33 | $8.62 | $8.17 | $8.22 | $8.22 | 4,131,330 |
| 2020-09-04 | $8.19 | $8.49 | $8.13 | $8.40 | $8.40 | 2,312,400 |
| 2020-09-03 | $8.50 | $8.58 | $8.22 | $8.30 | $8.30 | 4,463,100 |
| 2020-09-02 | $8.60 | $8.65 | $8.42 | $8.57 | $8.57 | 3,118,720 |
| 2020-09-01 | $8.57 | $8.75 | $8.53 | $8.64 | $8.64 | 2,318,880 |
| 2020-08-31 | $8.75 | $8.80 | $8.51 | $8.51 | $8.51 | 2,470,160 |
| 2020-08-28 | $8.69 | $8.79 | $8.53 | $8.67 | $8.67 | 2,609,290 |
| 2020-08-27 | $8.45 | $8.69 | $8.37 | $8.62 | $8.62 | 2,913,480 |
| 2020-08-26 | $8.45 | $8.53 | $8.31 | $8.45 | $8.45 | 3,845,590 |
| 2020-08-25 | $9.00 | $9.02 | $8.40 | $8.53 | $8.53 | 9,153,920 |
| 2020-08-24 | $9.17 | $9.26 | $8.94 | $8.94 | $8.94 | 3,752,040 |
| 2020-08-21 | $9.17 | $9.40 | $9.02 | $9.24 | $9.24 | 4,739,910 |
| 2020-08-20 | $9.47 | $9.48 | $9.12 | $9.22 | $9.22 | 6,330,300 |
| 2020-08-19 | $9.47 | $10.06 | $9.32 | $9.55 | $9.55 | 12,022,550 |
| 2020-08-18 | $9.93 | $10.18 | $9.71 | $9.86 | $9.86 | 11,144,970 |
| 2020-08-17 | $9.67 | $10.11 | $9.55 | $9.60 | $9.60 | 12,120,260 |
| 2020-08-14 | $10.03 | $10.16 | $9.40 | $9.54 | $9.54 | 13,027,390 |
| 2020-08-13 | $9.90 | $10.44 | $9.78 | $10.00 | $10.00 | 19,916,420 |
| 2020-08-12 | $8.72 | $9.49 | $8.50 | $9.49 | $9.49 | 8,766,810 |
| 2020-08-11 | $9.04 | $9.24 | $8.62 | $8.63 | $8.63 | 6,539,870 |
| 2020-08-10 | $8.98 | $9.46 | $8.98 | $9.07 | $9.07 | 6,972,880 |
| 2020-08-07 | $9.55 | $9.55 | $8.82 | $8.95 | $8.95 | 10,098,420 |
| 2020-08-06 | $9.87 | $10.30 | $9.42 | $9.57 | $9.57 | 14,967,480 |
| 2020-08-05 | $9.29 | $10.02 | $9.03 | $9.72 | $9.72 | 13,661,900 |
| 2020-08-04 | $9.26 | $9.30 | $8.90 | $9.11 | $9.11 | 8,888,130 |
| 2020-08-03 | $8.67 | $9.40 | $8.60 | $9.10 | $9.10 | 11,759,490 |
| 2020-07-31 | $8.70 | $8.83 | $8.44 | $8.67 | $8.67 | 9,247,280 |
| 2020-07-30 | $8.46 | $8.93 | $8.40 | $8.78 | $8.78 | 15,636,910 |
| 2020-07-29 | $7.55 | $8.37 | $7.41 | $8.37 | $8.37 | 10,106,040 |
| 2020-07-28 | $8.00 | $8.02 | $7.39 | $7.61 | $7.61 | 8,360,030 |
| 2020-07-27 | $8.18 | $8.21 | $7.83 | $7.97 | $7.97 | 6,415,430 |
| 2020-07-24 | $8.39 | $8.61 | $7.90 | $8.06 | $8.06 | 9,654,360 |
| 2020-07-23 | $8.51 | $8.78 | $8.25 | $8.35 | $8.35 | 11,002,360 |
| 2020-07-22 | $7.99 | $8.76 | $7.88 | $8.51 | $8.51 | 13,671,960 |
| 2020-07-21 | $8.10 | $8.29 | $7.86 | $7.96 | $7.96 | 5,243,770 |
| 2020-07-20 | $7.64 | $8.15 | $7.60 | $8.03 | $8.03 | 7,212,640 |
| 2020-07-17 | $7.66 | $7.77 | $7.41 | $7.56 | $7.56 | 4,945,350 |
| 2020-07-16 | $7.79 | $7.89 | $7.53 | $7.68 | $7.68 | 5,012,180 |
| 2020-07-15 | $7.92 | $8.12 | $7.71 | $7.82 | $7.82 | 5,150,400 |
| 2020-07-14 | $7.77 | $8.16 | $7.77 | $8.00 | $8.00 | 7,356,920 |
| 2020-07-13 | $7.74 | $7.92 | $7.70 | $7.86 | $7.86 | 7,312,750 |
| 2020-07-10 | $7.93 | $8.06 | $7.59 | $7.63 | $7.63 | 7,199,150 |
| 2020-07-09 | $7.86 | $8.15 | $7.68 | $7.95 | $7.95 | 8,976,180 |
| 2020-07-08 | $7.65 | $7.98 | $7.60 | $7.92 | $7.92 | 7,326,810 |
| 2020-07-07 | $7.59 | $8.00 | $7.43 | $7.69 | $7.69 | 10,531,880 |
| 2020-07-06 | $7.29 | $7.65 | $7.22 | $7.59 | $7.59 | 10,049,760 |
| 2020-07-03 | $7.25 | $7.42 | $7.17 | $7.25 | $7.25 | 8,508,980 |
| 2020-07-02 | $7.15 | $7.44 | $7.08 | $7.29 | $7.29 | 10,389,300 |
| 2020-07-01 | $7.04 | $7.32 | $7.04 | $7.22 | $7.22 | 11,201,640 |
| 2020-06-30 | $7.03 | $7.28 | $6.83 | $7.05 | $7.05 | 11,660,890 |
| 2020-06-29 | $6.80 | $7.22 | $6.78 | $6.92 | $6.92 | 15,645,960 |
| 2020-06-26 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2020-06-25 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2020-06-24 | $7.09 | $7.19 | $6.70 | $6.88 | $6.88 | 17,760,380 |
| 2020-06-23 | $6.38 | $7.02 | $6.34 | $7.02 | $7.02 | 16,216,290 |
| 2020-06-22 | $6.18 | $6.41 | $6.07 | $6.38 | $6.38 | 5,867,130 |
| 2020-06-19 | $6.11 | $6.21 | $6.10 | $6.16 | $6.16 | 2,602,230 |
| 2020-06-18 | $6.10 | $6.19 | $6.01 | $6.11 | $6.11 | 3,460,320 |
| 2020-06-17 | $6.24 | $6.24 | $5.99 | $6.11 | $6.11 | 7,617,170 |
| 2020-06-16 | $6.30 | $6.40 | $6.28 | $6.39 | $6.39 | 2,223,650 |
| 2020-06-15 | $6.23 | $6.42 | $6.23 | $6.26 | $6.26 | 2,610,690 |
| 2020-06-12 | $6.16 | $6.35 | $6.14 | $6.29 | $6.29 | 2,866,150 |
| 2020-06-11 | $6.36 | $6.46 | $6.34 | $6.37 | $6.37 | 2,552,490 |
| 2020-06-10 | $6.41 | $6.48 | $6.35 | $6.36 | $6.36 | 2,532,820 |
| 2020-06-09 | $6.46 | $6.48 | $6.36 | $6.45 | $6.45 | 3,323,140 |
| 2020-06-08 | $6.62 | $6.68 | $6.46 | $6.46 | $6.46 | 4,469,040 |
| 2020-06-05 | $6.56 | $6.83 | $6.53 | $6.63 | $6.63 | 6,596,400 |
| 2020-06-04 | $6.57 | $6.62 | $6.45 | $6.61 | $6.61 | 3,776,590 |
| 2020-06-03 | $6.68 | $6.69 | $6.51 | $6.55 | $6.55 | 6,624,750 |
| 2020-06-02 | $6.53 | $6.90 | $6.46 | $6.72 | $6.72 | 9,081,300 |
| 2020-06-01 | $6.39 | $6.60 | $6.35 | $6.55 | $6.55 | 6,906,650 |
| 2020-05-29 | $6.33 | $6.50 | $6.32 | $6.32 | $6.32 | 5,104,120 |
| 2020-05-28 | $6.60 | $6.70 | $6.30 | $6.47 | $6.47 | 7,195,600 |
| 2020-05-27 | $6.79 | $6.83 | $6.56 | $6.64 | $6.64 | 9,376,630 |
| 2020-05-26 | $6.69 | $7.03 | $6.55 | $6.91 | $6.91 | 13,565,910 |
| 2020-05-25 | $6.86 | $6.98 | $6.52 | $6.69 | $6.69 | 16,247,010 |
| 2020-05-22 | $6.24 | $6.85 | $6.14 | $6.85 | $6.85 | 14,370,400 |
| 2020-05-21 | $6.42 | $6.46 | $6.21 | $6.23 | $6.23 | 5,065,910 |
| 2020-05-20 | $6.29 | $6.58 | $6.25 | $6.44 | $6.44 | 9,470,270 |
| 2020-05-19 | $6.03 | $6.33 | $5.97 | $6.32 | $6.32 | 7,763,220 |
| 2020-05-18 | $6.12 | $6.17 | $5.95 | $5.96 | $5.96 | 3,308,570 |
| 2020-05-15 | $6.07 | $6.14 | $6.02 | $6.13 | $6.13 | 1,913,810 |
| 2020-05-14 | $6.05 | $6.15 | $6.02 | $6.03 | $6.03 | 1,904,630 |
| 2020-05-13 | $6.05 | $6.10 | $5.98 | $6.05 | $6.05 | 1,688,270 |
| 2020-05-12 | $6.16 | $6.21 | $5.98 | $6.06 | $6.06 | 2,013,430 |
| 2020-05-11 | $6.07 | $6.22 | $6.07 | $6.14 | $6.14 | 2,309,120 |
| 2020-05-08 | $6.05 | $6.15 | $6.02 | $6.12 | $6.12 | 1,787,650 |
| 2020-05-07 | $6.15 | $6.17 | $6.01 | $6.02 | $6.02 | 1,758,350 |
| 2020-05-06 | $5.95 | $6.12 | $5.95 | $6.12 | $6.12 | 2,506,940 |
| 2020-05-05 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2020-05-04 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2020-05-01 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 0 |
| 2020-04-30 | $5.80 | $6.06 | $5.75 | $6.03 | $6.03 | 2,371,910 |
| 2020-04-29 | $5.73 | $6.00 | $5.73 | $5.80 | $5.80 | 1,813,780 |
| 2020-04-28 | $6.03 | $6.10 | $5.55 | $5.79 | $5.79 | 2,670,590 |
| 2020-04-27 | $6.14 | $6.18 | $6.05 | $6.05 | $6.05 | 2,397,320 |
| 2020-04-24 | $6.19 | $6.27 | $6.12 | $6.19 | $6.19 | 2,416,080 |
| 2020-04-23 | $6.18 | $6.30 | $6.13 | $6.19 | $6.19 | 2,108,750 |
| 2020-04-22 | $6.10 | $6.20 | $6.05 | $6.20 | $6.20 | 2,138,010 |
| 2020-04-21 | $6.27 | $6.27 | $6.11 | $6.15 | $6.15 | 3,005,980 |
| 2020-04-20 | $6.28 | $6.38 | $6.22 | $6.32 | $6.32 | 3,111,840 |
| 2020-04-17 | $6.28 | $6.31 | $6.20 | $6.21 | $6.21 | 2,312,330 |
| 2020-04-16 | $6.25 | $6.30 | $6.21 | $6.24 | $6.24 | 2,017,830 |
| 2020-04-15 | $6.40 | $6.42 | $6.25 | $6.28 | $6.28 | 2,309,070 |
| 2020-04-14 | $6.26 | $6.37 | $6.25 | $6.35 | $6.35 | 2,226,010 |
| 2020-04-13 | $6.39 | $6.40 | $6.21 | $6.26 | $6.26 | 2,034,970 |
| 2020-04-10 | $6.58 | $6.61 | $6.33 | $6.35 | $6.35 | 3,889,240 |
| 2020-04-09 | $6.59 | $6.67 | $6.56 | $6.57 | $6.57 | 3,044,330 |
| 2020-04-08 | $6.43 | $6.64 | $6.43 | $6.60 | $6.60 | 4,473,420 |
| 2020-04-07 | $6.44 | $6.57 | $6.38 | $6.50 | $6.50 | 5,066,380 |
| 2020-04-06 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2020-04-03 | $6.29 | $6.52 | $6.28 | $6.32 | $6.32 | 4,965,770 |
| 2020-04-02 | $6.13 | $6.30 | $6.10 | $6.28 | $6.28 | 4,816,360 |
| 2020-04-01 | $6.18 | $6.72 | $6.17 | $6.30 | $6.30 | 6,730,840 |
| 2020-03-31 | $6.21 | $6.30 | $6.11 | $6.11 | $6.11 | 1,833,160 |
| 2020-03-30 | $6.31 | $6.31 | $6.08 | $6.20 | $6.20 | 2,793,160 |
| 2020-03-27 | $6.41 | $6.45 | $6.33 | $6.34 | $6.34 | 1,944,830 |
| 2020-03-26 | $6.45 | $6.54 | $6.35 | $6.35 | $6.35 | 3,078,540 |
| 2020-03-25 | $6.40 | $6.52 | $6.31 | $6.48 | $6.48 | 3,786,180 |
| 2020-03-24 | $6.21 | $6.30 | $6.05 | $6.27 | $6.27 | 2,735,760 |
| 2020-03-23 | $6.30 | $6.32 | $6.09 | $6.10 | $6.10 | 3,100,180 |
| 2020-03-20 | $6.35 | $6.45 | $6.22 | $6.33 | $6.33 | 2,725,740 |
| 2020-03-19 | $6.15 | $6.30 | $5.95 | $6.23 | $6.23 | 3,975,800 |
| 2020-03-18 | $6.44 | $6.58 | $6.18 | $6.19 | $6.19 | 4,428,740 |
| 2020-03-17 | $6.94 | $6.98 | $6.18 | $6.39 | $6.39 | 5,432,580 |
| 2020-03-16 | $6.94 | $7.04 | $6.52 | $6.58 | $6.58 | 3,907,020 |
| 2020-03-13 | $6.59 | $6.93 | $6.53 | $6.85 | $6.85 | 5,482,980 |
| 2020-03-12 | $7.05 | $7.12 | $6.87 | $6.97 | $6.97 | 4,866,090 |
| 2020-03-11 | $7.26 | $7.42 | $7.15 | $7.17 | $7.17 | 5,620,250 |
| 2020-03-10 | $6.83 | $7.26 | $6.75 | $7.24 | $7.24 | 5,588,380 |
| 2020-03-09 | $7.28 | $7.28 | $7.02 | $7.03 | $7.03 | 5,418,540 |
| 2020-03-06 | $7.16 | $7.36 | $7.10 | $7.27 | $7.27 | 6,132,390 |
| 2020-03-05 | $7.09 | $7.27 | $7.08 | $7.23 | $7.23 | 5,283,210 |
| 2020-03-04 | $6.90 | $7.08 | $6.90 | $7.06 | $7.06 | 3,826,430 |
| 2020-03-03 | $7.13 | $7.18 | $6.91 | $6.96 | $6.96 | 4,478,590 |
| 2020-03-02 | $6.65 | $7.05 | $6.62 | $6.96 | $6.96 | 4,488,260 |
| 2020-02-28 | $6.99 | $7.03 | $6.60 | $6.63 | $6.63 | 6,728,310 |
| 2020-02-27 | $7.29 | $7.30 | $7.10 | $7.16 | $7.16 | 4,284,200 |
| 2020-02-26 | $7.27 | $7.32 | $7.10 | $7.17 | $7.17 | 7,063,960 |
| 2020-02-25 | $7.03 | $7.23 | $6.81 | $7.21 | $7.21 | 6,743,310 |
| 2020-02-24 | $7.16 | $7.29 | $7.10 | $7.29 | $7.29 | 5,804,810 |
| 2020-02-21 | $7.24 | $7.33 | $7.16 | $7.21 | $7.21 | 5,031,390 |
| 2020-02-20 | $7.06 | $7.20 | $6.97 | $7.20 | $7.20 | 4,990,040 |
| 2020-02-19 | $7.07 | $7.24 | $7.03 | $7.10 | $7.10 | 4,663,000 |
| 2020-02-18 | $6.82 | $7.19 | $6.78 | $7.07 | $7.07 | 6,709,830 |
| 2020-02-17 | $6.58 | $6.85 | $6.58 | $6.85 | $6.85 | 5,199,890 |
| 2020-02-14 | $6.60 | $6.70 | $6.51 | $6.54 | $6.54 | 3,597,770 |
| 2020-02-13 | $6.75 | $6.83 | $6.55 | $6.62 | $6.62 | 3,873,420 |
| 2020-02-12 | $6.71 | $6.78 | $6.61 | $6.76 | $6.76 | 4,166,330 |
| 2020-02-11 | $6.62 | $6.84 | $6.60 | $6.65 | $6.65 | 3,968,040 |
| 2020-02-10 | $6.47 | $6.71 | $6.42 | $6.70 | $6.70 | 4,419,900 |
| 2020-02-07 | $6.60 | $6.60 | $6.38 | $6.51 | $6.51 | 4,180,500 |
| 2020-02-06 | $6.51 | $6.68 | $6.45 | $6.56 | $6.56 | 5,093,820 |
| 2020-02-05 | $6.11 | $6.51 | $6.11 | $6.46 | $6.46 | 6,110,830 |
| 2020-02-04 | $5.86 | $6.35 | $5.86 | $6.12 | $6.12 | 6,800,880 |
| 2020-02-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 710,300 |
| 2020-01-31 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2020-01-30 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2020-01-29 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2020-01-28 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2020-01-27 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2020-01-24 | $7.23 | $7.23 | $7.23 | $7.23 | $7.23 | 0 |
| 2020-01-23 | $7.28 | $7.62 | $7.23 | $7.23 | $7.23 | 11,946,120 |
| 2020-01-22 | $8.07 | $8.08 | $7.86 | $8.03 | $8.03 | 3,341,610 |
| 2020-01-21 | $8.23 | $8.23 | $8.07 | $8.07 | $8.07 | 3,421,430 |
| 2020-01-20 | $8.38 | $8.38 | $8.13 | $8.23 | $8.23 | 4,071,200 |
| 2020-01-17 | $8.43 | $8.50 | $8.32 | $8.36 | $8.36 | 3,852,580 |
| 2020-01-16 | $8.59 | $8.70 | $8.39 | $8.45 | $8.45 | 4,190,560 |
| 2020-01-15 | $8.80 | $8.80 | $8.53 | $8.55 | $8.55 | 4,397,890 |
| 2020-01-14 | $8.75 | $8.92 | $8.71 | $8.78 | $8.78 | 5,505,140 |
| 2020-01-13 | $8.65 | $8.74 | $8.54 | $8.73 | $8.73 | 4,384,830 |
| 2020-01-10 | $8.77 | $8.83 | $8.60 | $8.65 | $8.65 | 5,069,940 |
| 2020-01-09 | $8.81 | $8.89 | $8.72 | $8.76 | $8.76 | 7,773,210 |
| 2020-01-08 | $8.66 | $8.90 | $8.58 | $8.78 | $8.78 | 8,382,440 |
| 2020-01-07 | $8.60 | $8.75 | $8.56 | $8.70 | $8.70 | 6,420,730 |
| 2020-01-06 | $8.31 | $8.79 | $8.29 | $8.65 | $8.65 | 9,445,560 |
| 2020-01-03 | $8.39 | $8.43 | $8.30 | $8.37 | $8.37 | 5,280,960 |
| 2020-01-02 | $8.27 | $8.42 | $8.17 | $8.39 | $8.39 | 6,588,100 |
| 2020-01-01 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| 2019-12-31 | $8.23 | $8.25 | $8.11 | $8.16 | $8.16 | 3,389,420 |
| 2019-12-30 | $8.22 | $8.31 | $7.93 | $8.19 | $8.19 | 5,279,240 |
| 2019-12-27 | $8.35 | $8.50 | $8.26 | $8.27 | $8.27 | 5,714,390 |
| 2019-12-26 | $8.29 | $8.35 | $8.22 | $8.34 | $8.34 | 5,118,390 |
| 2019-12-25 | $8.27 | $8.42 | $8.10 | $8.34 | $8.34 | 8,077,750 |
| 2019-12-24 | $8.15 | $8.36 | $8.11 | $8.27 | $8.27 | 6,083,480 |
| 2019-12-23 | $8.35 | $8.66 | $8.24 | $8.24 | $8.24 | 14,562,540 |
| 2019-12-20 | $9.17 | $9.30 | $8.97 | $9.16 | $9.16 | 11,731,400 |
| 2019-12-19 | $9.24 | $9.30 | $8.96 | $9.18 | $9.18 | 18,677,650 |
| 2019-12-18 | $8.84 | $9.68 | $8.74 | $9.38 | $9.38 | 26,844,810 |
| 2019-12-17 | $8.77 | $8.86 | $8.69 | $8.80 | $8.80 | 9,852,090 |
| 2019-12-16 | $8.49 | $8.95 | $8.43 | $8.81 | $8.81 | 10,844,050 |
| 2019-12-13 | $8.61 | $8.67 | $8.43 | $8.47 | $8.47 | 6,683,700 |
| 2019-12-12 | $8.68 | $8.69 | $8.44 | $8.54 | $8.54 | 7,247,370 |
| 2019-12-11 | $8.73 | $8.87 | $8.61 | $8.75 | $8.75 | 8,062,600 |
| 2019-12-10 | $8.62 | $8.98 | $8.46 | $8.85 | $8.85 | 14,080,770 |
| 2019-12-09 | $8.46 | $8.85 | $8.35 | $8.69 | $8.69 | 15,051,620 |
| 2019-12-06 | $8.15 | $8.50 | $8.03 | $8.50 | $8.50 | 12,457,570 |
| 2019-12-05 | $8.21 | $8.37 | $8.16 | $8.22 | $8.22 | 9,221,720 |
| 2019-12-04 | $8.37 | $8.37 | $8.15 | $8.18 | $8.18 | 8,290,760 |
| 2019-12-03 | $8.36 | $8.47 | $8.23 | $8.37 | $8.37 | 12,454,060 |
| 2019-12-02 | $8.05 | $8.75 | $7.98 | $8.53 | $8.53 | 20,113,780 |
| 2019-11-29 | $8.00 | $8.20 | $7.89 | $8.07 | $8.07 | 16,622,200 |
| 2019-11-28 | $8.97 | $9.39 | $8.22 | $8.30 | $8.30 | 28,642,110 |
| 2019-11-27 | $8.56 | $8.97 | $8.34 | $8.97 | $8.97 | 20,657,100 |
| 2019-11-26 | $7.40 | $8.15 | $7.37 | $8.15 | $8.15 | 6,148,190 |
| 2019-11-25 | $7.43 | $7.48 | $7.32 | $7.41 | $7.41 | 1,447,680 |
| 2019-11-22 | $7.52 | $7.62 | $7.37 | $7.49 | $7.49 | 1,659,000 |
| 2019-11-21 | $7.56 | $7.57 | $7.43 | $7.55 | $7.55 | 1,459,470 |
| 2019-11-20 | $7.57 | $7.62 | $7.50 | $7.58 | $7.58 | 2,140,890 |
| 2019-11-19 | $7.41 | $7.59 | $7.37 | $7.57 | $7.57 | 2,565,100 |
| 2019-11-18 | $7.30 | $7.47 | $7.21 | $7.38 | $7.38 | 2,773,030 |
| 2019-11-15 | $7.50 | $7.50 | $7.19 | $7.21 | $7.21 | 2,584,350 |
| 2019-11-14 | $7.69 | $7.69 | $7.42 | $7.48 | $7.48 | 2,650,660 |
| 2019-11-13 | $7.69 | $7.75 | $7.60 | $7.62 | $7.62 | 1,242,990 |
| 2019-11-12 | $7.78 | $7.79 | $7.60 | $7.69 | $7.69 | 1,490,340 |
| 2019-11-11 | $8.04 | $8.04 | $7.70 | $7.75 | $7.75 | 2,786,390 |
| 2019-11-08 | $8.03 | $8.14 | $8.01 | $8.05 | $8.05 | 1,665,820 |
| 2019-11-07 | $8.03 | $8.08 | $7.94 | $8.01 | $8.01 | 1,701,940 |
| 2019-11-06 | $8.21 | $8.22 | $7.99 | $8.03 | $8.03 | 2,362,350 |
| 2019-11-05 | $8.28 | $8.28 | $8.12 | $8.21 | $8.21 | 1,703,430 |
| 2019-11-04 | $8.22 | $8.31 | $8.18 | $8.20 | $8.20 | 1,588,660 |
| 2019-11-01 | $8.10 | $8.24 | $7.95 | $8.23 | $8.23 | 1,629,770 |
| 2019-10-31 | $8.19 | $8.26 | $8.10 | $8.11 | $8.11 | 1,962,610 |
| 2019-10-30 | $8.38 | $8.38 | $8.16 | $8.22 | $8.22 | 2,737,050 |
| 2019-10-29 | $8.48 | $8.56 | $8.36 | $8.39 | $8.39 | 2,282,700 |
| 2019-10-28 | $8.41 | $8.52 | $8.34 | $8.50 | $8.50 | 2,598,290 |
| 2019-10-25 | $8.32 | $8.42 | $8.29 | $8.40 | $8.40 | 2,084,310 |
| 2019-10-24 | $8.31 | $8.48 | $8.25 | $8.33 | $8.33 | 2,094,490 |
| 2019-10-23 | $8.40 | $8.44 | $8.30 | $8.31 | $8.31 | 1,367,180 |
| 2019-10-22 | $8.29 | $8.39 | $8.25 | $8.36 | $8.36 | 1,175,420 |
| 2019-10-21 | $8.28 | $8.33 | $8.10 | $8.30 | $8.30 | 1,826,720 |
| 2019-10-18 | $8.50 | $8.53 | $8.22 | $8.30 | $8.30 | 2,236,550 |
| 2019-10-17 | $8.53 | $8.56 | $8.42 | $8.46 | $8.46 | 1,719,070 |
| 2019-10-16 | $8.55 | $8.66 | $8.49 | $8.50 | $8.50 | 1,963,900 |
| 2019-10-15 | $8.73 | $8.79 | $8.57 | $8.63 | $8.63 | 2,161,470 |
| 2019-10-14 | $8.65 | $8.79 | $8.65 | $8.78 | $8.78 | 3,059,960 |
| 2019-10-11 | $8.68 | $8.74 | $8.53 | $8.60 | $8.60 | 2,325,520 |
| 2019-10-10 | $8.61 | $8.74 | $8.50 | $8.73 | $8.73 | 2,581,990 |
| 2019-10-09 | $8.58 | $8.60 | $8.46 | $8.60 | $8.60 | 2,013,800 |
| 2019-10-08 | $8.47 | $8.66 | $8.47 | $8.59 | $8.59 | 2,136,590 |
| 2019-10-07 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2019-10-04 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2019-10-03 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2019-10-02 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2019-10-01 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2019-09-30 | $8.60 | $8.63 | $8.42 | $8.52 | $8.52 | 2,204,770 |
| 2019-09-27 | $8.58 | $8.77 | $8.53 | $8.61 | $8.61 | 2,223,490 |
| 2019-09-26 | $8.99 | $8.99 | $8.52 | $8.52 | $8.52 | 4,201,920 |
| 2019-09-25 | $9.19 | $9.24 | $8.81 | $8.89 | $8.89 | 5,060,940 |
| 2019-09-24 | $9.20 | $9.32 | $9.16 | $9.19 | $9.19 | 3,527,960 |
| 2019-09-23 | $9.34 | $9.36 | $9.15 | $9.21 | $9.21 | 3,334,550 |
| 2019-09-20 | $9.20 | $9.43 | $9.18 | $9.33 | $9.33 | 4,441,570 |
| 2019-09-19 | $9.20 | $9.24 | $9.11 | $9.21 | $9.21 | 2,938,670 |
| 2019-09-18 | $9.26 | $9.39 | $9.12 | $9.16 | $9.16 | 3,796,180 |
| 2019-09-17 | $9.60 | $9.67 | $9.15 | $9.25 | $9.25 | 6,122,030 |
| 2019-09-16 | $9.66 | $9.71 | $9.56 | $9.60 | $9.60 | 4,404,040 |
| 2019-09-13 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2019-09-12 | $9.53 | $9.75 | $9.53 | $9.62 | $9.62 | 4,700,100 |
| 2019-09-11 | $9.79 | $9.79 | $9.51 | $9.52 | $9.52 | 5,970,930 |
| 2019-09-10 | $9.69 | $9.72 | $9.52 | $9.65 | $9.65 | 5,514,780 |
| 2019-09-09 | $9.44 | $9.64 | $9.42 | $9.62 | $9.62 | 5,857,120 |
| 2019-09-06 | $9.53 | $9.55 | $9.34 | $9.40 | $9.40 | 5,674,740 |
| 2019-09-05 | $9.21 | $9.53 | $9.21 | $9.44 | $9.44 | 9,937,690 |
| 2019-09-04 | $9.13 | $9.22 | $9.07 | $9.16 | $9.16 | 4,125,060 |
| 2019-09-03 | $9.31 | $9.31 | $9.12 | $9.17 | $9.17 | 5,064,590 |
| 2019-09-02 | $9.30 | $9.39 | $9.17 | $9.31 | $9.31 | 5,498,790 |
| 2019-08-30 | $9.40 | $9.40 | $9.06 | $9.07 | $9.07 | 4,466,900 |
| 2019-08-29 | $9.41 | $9.45 | $9.24 | $9.28 | $9.28 | 4,239,740 |
| 2019-08-28 | $9.36 | $9.54 | $9.30 | $9.45 | $9.45 | 5,346,520 |
| 2019-08-27 | $9.24 | $9.55 | $9.20 | $9.40 | $9.40 | 7,078,970 |
| 2019-08-26 | $8.99 | $9.28 | $8.89 | $9.13 | $9.13 | 4,482,930 |
| 2019-08-23 | $9.29 | $9.30 | $9.16 | $9.19 | $9.19 | 3,232,560 |
| 2019-08-22 | $9.30 | $9.34 | $9.16 | $9.21 | $9.21 | 2,809,060 |
| 2019-08-21 | $9.20 | $9.33 | $9.10 | $9.25 | $9.25 | 2,987,690 |
| 2019-08-20 | $9.36 | $9.43 | $9.16 | $9.20 | $9.20 | 3,438,880 |
| 2019-08-19 | $8.99 | $9.38 | $8.99 | $9.27 | $9.27 | 4,891,220 |
| 2019-08-16 | $8.94 | $9.14 | $8.88 | $8.99 | $8.99 | 2,746,580 |
| 2019-08-15 | $8.62 | $9.05 | $8.50 | $8.97 | $8.97 | 3,651,860 |
| 2019-08-14 | $9.06 | $9.08 | $8.92 | $8.95 | $8.95 | 2,788,550 |
| 2019-08-13 | $9.08 | $9.08 | $8.85 | $8.93 | $8.93 | 2,837,330 |
| 2019-08-12 | $9.08 | $9.18 | $8.85 | $9.12 | $9.12 | 3,425,370 |
| 2019-08-09 | $9.13 | $9.31 | $8.97 | $9.08 | $9.08 | 3,558,530 |
| 2019-08-08 | $9.26 | $9.29 | $9.04 | $9.06 | $9.06 | 3,333,330 |
| 2019-08-07 | $9.45 | $9.53 | $9.11 | $9.16 | $9.16 | 4,171,620 |
| 2019-08-06 | $9.64 | $9.64 | $8.88 | $9.41 | $9.41 | 5,791,420 |
| 2019-08-05 | $9.58 | $9.97 | $9.50 | $9.63 | $9.63 | 5,566,950 |
| 2019-08-02 | $9.80 | $9.80 | $9.36 | $9.57 | $9.57 | 6,297,800 |
| 2019-08-01 | $9.90 | $10.01 | $9.80 | $9.95 | $9.95 | 3,844,420 |
| 2019-07-31 | $10.09 | $10.21 | $9.94 | $10.05 | $10.05 | 4,391,670 |
| 2019-07-30 | $10.25 | $10.26 | $10.04 | $10.09 | $10.09 | 5,923,380 |
| 2019-07-29 | $9.79 | $10.44 | $9.71 | $10.19 | $10.19 | 8,887,460 |
| 2019-07-26 | $9.80 | $9.86 | $9.60 | $9.70 | $9.70 | 3,206,820 |
| 2019-07-25 | $9.93 | $10.06 | $9.75 | $9.79 | $9.79 | 4,730,620 |
| 2019-07-24 | $9.62 | $9.97 | $9.62 | $9.86 | $9.86 | 6,185,430 |
| 2019-07-23 | $9.33 | $9.96 | $9.33 | $9.77 | $9.77 | 7,193,310 |
| 2019-07-22 | $9.93 | $9.99 | $9.20 | $9.31 | $9.31 | 5,750,060 |
| 2019-07-19 | $9.92 | $10.08 | $9.82 | $9.89 | $9.89 | 3,577,800 |
| 2019-07-18 | $10.03 | $10.15 | $9.80 | $9.80 | $9.80 | 3,955,520 |
| 2019-07-17 | $10.11 | $10.29 | $10.04 | $10.12 | $10.12 | 3,638,000 |
| 2019-07-16 | $10.00 | $10.23 | $9.86 | $10.16 | $10.16 | 4,325,530 |
| 2019-07-15 | $10.27 | $10.32 | $9.78 | $10.01 | $10.01 | 5,618,260 |
| 2019-07-12 | $10.42 | $10.44 | $10.16 | $10.26 | $10.22 | 3,997,560 |
| 2019-07-11 | $10.19 | $10.68 | $10.16 | $10.40 | $10.36 | 6,872,280 |
| 2019-07-10 | $10.31 | $10.39 | $10.09 | $10.12 | $10.08 | 3,553,650 |
| 2019-07-09 | $10.22 | $10.37 | $10.08 | $10.30 | $10.26 | 4,065,290 |
| 2019-07-08 | $10.60 | $10.70 | $10.08 | $10.12 | $10.08 | 6,580,980 |
| 2019-07-05 | $10.67 | $10.79 | $10.65 | $10.67 | $10.63 | 3,263,880 |
| 2019-07-04 | $11.08 | $11.11 | $10.66 | $10.70 | $10.66 | 5,436,810 |
| 2019-07-03 | $11.04 | $11.04 | $10.87 | $11.03 | $10.99 | 4,453,510 |
| 2019-07-02 | $10.80 | $11.27 | $10.75 | $11.05 | $11.01 | 8,260,160 |
| 2019-07-01 | $10.71 | $10.88 | $10.62 | $10.78 | $10.74 | 7,502,070 |
| 2019-06-28 | $10.81 | $10.81 | $10.50 | $10.55 | $10.51 | 7,166,400 |
| 2019-06-27 | $10.74 | $10.99 | $10.46 | $10.90 | $10.86 | 10,582,640 |
| 2019-06-26 | $11.00 | $11.00 | $10.35 | $10.74 | $10.70 | 13,504,360 |
| 2019-06-25 | $12.48 | $12.48 | $11.45 | $11.45 | $11.40 | 19,017,590 |
| 2019-06-24 | $12.46 | $12.75 | $12.35 | $12.72 | $12.67 | 11,198,370 |
| 2019-06-21 | $12.81 | $13.05 | $12.54 | $12.63 | $12.58 | 15,687,580 |
| 2019-06-20 | $12.85 | $13.00 | $12.33 | $12.82 | $12.77 | 15,969,810 |
| 2019-06-19 | $12.94 | $13.56 | $12.56 | $13.07 | $13.02 | 23,813,730 |
| 2019-06-18 | $12.34 | $13.28 | $12.32 | $12.95 | $12.90 | 21,904,060 |
| 2019-06-17 | $12.25 | $12.55 | $12.06 | $12.55 | $12.50 | 12,309,070 |
| 2019-06-14 | $12.81 | $12.94 | $11.87 | $12.31 | $12.26 | 18,054,290 |
| 2019-06-13 | $12.83 | $13.45 | $12.62 | $12.82 | $12.77 | 21,204,080 |
| 2019-06-12 | $12.68 | $13.20 | $12.47 | $12.57 | $12.52 | 24,539,570 |
| 2019-06-11 | $12.59 | $13.25 | $12.23 | $12.85 | $12.80 | 34,879,100 |
| 2019-06-10 | $11.52 | $12.43 | $11.38 | $12.43 | $12.38 | 16,076,420 |
| 2019-06-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.26 | 0 |
| 2019-06-06 | $12.08 | $12.27 | $11.21 | $11.30 | $11.26 | 17,456,130 |
| 2019-06-05 | $12.34 | $12.68 | $11.89 | $12.45 | $12.40 | 23,651,000 |
| 2019-06-04 | $12.10 | $12.78 | $11.70 | $12.36 | $12.31 | 32,984,940 |
| 2019-06-03 | $11.13 | $12.06 | $10.92 | $12.06 | $12.01 | 20,907,670 |
| 2019-05-31 | $11.33 | $11.44 | $10.92 | $10.96 | $10.92 | 10,342,340 |
| 2019-05-30 | $11.90 | $11.91 | $11.02 | $11.24 | $11.20 | 15,329,680 |
| 2019-05-29 | $11.73 | $12.17 | $11.45 | $12.13 | $12.08 | 18,184,150 |
| 2019-05-28 | $12.19 | $12.32 | $11.80 | $11.96 | $11.91 | 21,278,310 |
| 2019-05-27 | $11.50 | $12.91 | $11.40 | $12.49 | $12.44 | 31,877,180 |
| 2019-05-24 | $10.86 | $12.16 | $10.85 | $11.74 | $11.69 | 28,197,350 |
| 2019-05-23 | $10.98 | $11.33 | $10.73 | $11.05 | $11.01 | 13,952,510 |
| 2019-05-22 | $11.50 | $11.61 | $10.81 | $11.10 | $11.06 | 21,593,200 |
| 2019-05-21 | $10.16 | $11.17 | $10.05 | $11.17 | $11.13 | 11,769,670 |
| 2019-05-20 | $10.70 | $10.75 | $9.59 | $10.15 | $10.11 | 9,018,650 |
| 2019-05-17 | $11.20 | $11.38 | $10.66 | $10.66 | $10.62 | 14,033,860 |
| 2019-05-16 | $10.92 | $11.72 | $10.63 | $11.66 | $11.61 | 20,405,330 |
| 2019-05-15 | $10.88 | $11.26 | $10.73 | $10.93 | $10.89 | 21,228,350 |
| 2019-05-14 | $9.41 | $10.57 | $9.40 | $10.57 | $10.53 | 13,090,070 |
| 2019-05-13 | $9.72 | $9.81 | $9.52 | $9.61 | $9.57 | 5,756,050 |
| 2019-05-10 | $9.61 | $9.81 | $9.23 | $9.80 | $9.76 | 10,014,070 |
| 2019-05-09 | $9.21 | $9.88 | $9.21 | $9.52 | $9.48 | 6,892,480 |
| 2019-05-08 | $8.92 | $9.69 | $8.87 | $9.39 | $9.35 | 7,341,030 |
| 2019-05-07 | $9.30 | $9.65 | $9.10 | $9.33 | $9.29 | 6,695,480 |
| 2019-05-06 | $10.17 | $10.17 | $9.36 | $9.36 | $9.32 | 8,466,020 |
| 2019-05-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.36 | 0 |
| 2019-05-02 | $10.40 | $10.40 | $10.40 | $10.40 | $10.36 | 0 |
| 2019-05-01 | $10.40 | $10.40 | $10.40 | $10.40 | $10.36 | 0 |
| 2019-04-30 | $10.05 | $10.42 | $9.93 | $10.40 | $10.36 | 7,687,950 |
| 2019-04-29 | $10.49 | $10.53 | $9.82 | $9.92 | $9.88 | 8,412,700 |
| 2019-04-26 | $10.38 | $10.59 | $10.18 | $10.22 | $10.18 | 6,636,230 |
| 2019-04-25 | $11.18 | $11.19 | $10.09 | $10.22 | $10.18 | 11,132,610 |
| 2019-04-24 | $10.96 | $11.26 | $10.88 | $11.18 | $11.14 | 7,606,280 |
| 2019-04-23 | $11.25 | $11.25 | $10.75 | $10.80 | $10.76 | 9,693,570 |
| 2019-04-22 | $11.32 | $11.61 | $11.20 | $11.27 | $11.23 | 8,917,460 |
| 2019-04-19 | $11.20 | $11.62 | $11.09 | $11.29 | $11.25 | 10,343,560 |
| 2019-04-18 | $11.91 | $12.04 | $11.28 | $11.30 | $11.26 | 15,483,600 |
| 2019-04-17 | $11.70 | $12.19 | $11.46 | $12.13 | $12.08 | 21,831,260 |
| 2019-04-16 | $11.23 | $11.75 | $11.12 | $11.69 | $11.64 | 16,017,830 |
| 2019-04-15 | $11.28 | $11.73 | $11.12 | $11.31 | $11.26 | 16,693,980 |
| 2019-04-12 | $11.16 | $11.43 | $10.83 | $11.18 | $11.14 | 16,866,310 |
| 2019-04-11 | $11.61 | $11.97 | $11.13 | $11.13 | $11.09 | 27,726,950 |
| 2019-04-10 | $12.47 | $13.80 | $12.12 | $12.37 | $12.32 | 42,362,100 |
| 2019-04-09 | $11.30 | $13.01 | $11.23 | $13.01 | $12.96 | 46,577,670 |
| 2019-04-08 | $11.00 | $11.83 | $10.99 | $11.83 | $11.78 | 43,171,930 |
| 2019-04-05 | $10.75 | $10.75 | $10.75 | $10.75 | $10.71 | 0 |
| 2019-04-04 | $9.90 | $10.75 | $9.81 | $10.75 | $10.71 | 23,165,850 |
| 2019-04-03 | $9.58 | $9.77 | $9.50 | $9.77 | $9.73 | 6,283,410 |
| 2019-04-02 | $9.69 | $9.83 | $9.59 | $9.60 | $9.56 | 7,677,350 |
| 2019-04-01 | $9.33 | $9.64 | $9.30 | $9.60 | $9.56 | 6,326,350 |
| 2019-03-29 | $8.99 | $9.28 | $8.94 | $9.27 | $9.23 | 5,301,500 |
| 2019-03-28 | $9.22 | $9.31 | $8.97 | $8.99 | $8.95 | 6,321,230 |
| 2019-03-27 | $9.34 | $9.44 | $9.06 | $9.22 | $9.18 | 5,839,400 |
| 2019-03-26 | $9.99 | $10.04 | $9.29 | $9.33 | $9.29 | 7,360,160 |
| 2019-03-25 | $9.60 | $10.00 | $9.51 | $9.91 | $9.87 | 5,841,860 |
| 2019-03-22 | $10.02 | $10.05 | $9.70 | $9.84 | $9.80 | 7,229,610 |
| 2019-03-21 | $10.06 | $10.25 | $10.01 | $10.07 | $10.03 | 8,009,650 |
| 2019-03-20 | $10.26 | $10.29 | $9.85 | $10.10 | $10.06 | 8,092,030 |
| 2019-03-19 | $10.52 | $10.62 | $10.12 | $10.26 | $10.22 | 10,460,570 |
| 2019-03-18 | $9.92 | $10.50 | $9.76 | $10.45 | $10.41 | 14,669,610 |
| 2019-03-15 | $10.22 | $10.24 | $9.91 | $10.00 | $9.96 | 10,354,180 |
| 2019-03-14 | $9.75 | $10.10 | $9.57 | $10.05 | $10.01 | 13,124,100 |
| 2019-03-13 | $10.14 | $10.14 | $9.48 | $9.70 | $9.66 | 11,217,550 |
| 2019-03-12 | $10.24 | $10.31 | $9.95 | $10.10 | $10.06 | 12,872,390 |
| 2019-03-11 | $9.72 | $10.20 | $9.60 | $10.14 | $10.10 | 12,216,180 |
| 2019-03-08 | $10.40 | $10.63 | $9.70 | $9.70 | $9.66 | 16,507,610 |
| 2019-03-07 | $10.67 | $10.93 | $10.35 | $10.78 | $10.74 | 19,782,000 |
| 2019-03-06 | $10.65 | $10.82 | $10.35 | $10.67 | $10.63 | 23,132,900 |
| 2019-03-05 | $10.19 | $10.97 | $10.02 | $10.84 | $10.80 | 26,423,580 |
| 2019-03-04 | $10.12 | $10.58 | $9.92 | $10.18 | $10.14 | 22,986,970 |
| 2019-03-01 | $10.08 | $10.44 | $9.90 | $10.13 | $10.09 | 23,720,160 |
| 2019-02-28 | $9.55 | $10.58 | $9.35 | $10.58 | $10.54 | 34,661,340 |
| 2019-02-27 | $8.65 | $9.63 | $8.64 | $9.63 | $9.59 | 30,667,490 |
| 2019-02-26 | $8.59 | $9.43 | $8.45 | $8.75 | $8.72 | 16,206,130 |
| 2019-02-25 | $8.20 | $8.64 | $8.18 | $8.59 | $8.56 | 12,521,470 |
| 2019-02-22 | $8.02 | $8.15 | $7.96 | $8.14 | $8.11 | 5,660,390 |
| 2019-02-21 | $8.08 | $8.22 | $7.94 | $8.04 | $8.01 | 8,329,240 |
| 2019-02-20 | $8.24 | $8.25 | $7.96 | $8.08 | $8.05 | 7,380,430 |
| 2019-02-19 | $8.00 | $8.43 | $7.86 | $8.28 | $8.25 | 12,036,390 |
| 2019-02-18 | $7.75 | $8.01 | $7.70 | $7.97 | $7.94 | 7,371,040 |
| 2019-02-15 | $7.70 | $8.04 | $7.60 | $7.74 | $7.71 | 5,682,190 |
| 2019-02-14 | $7.65 | $7.72 | $7.59 | $7.67 | $7.64 | 3,567,910 |
| 2019-02-13 | $7.59 | $7.75 | $7.57 | $7.65 | $7.62 | 3,916,870 |
| 2019-02-12 | $7.49 | $7.61 | $7.47 | $7.53 | $7.50 | 3,416,910 |
| 2019-02-11 | $7.16 | $7.53 | $7.16 | $7.46 | $7.43 | 3,983,550 |
| 2019-02-08 | $7.12 | $7.12 | $7.12 | $7.12 | $7.09 | 0 |
| 2019-02-07 | $7.12 | $7.12 | $7.12 | $7.12 | $7.09 | 0 |
| 2019-02-06 | $7.12 | $7.12 | $7.12 | $7.12 | $7.09 | 0 |
| 2019-02-05 | $7.12 | $7.12 | $7.12 | $7.12 | $7.09 | 0 |
| 2019-02-04 | $7.12 | $7.12 | $7.12 | $7.12 | $7.09 | 0 |
| 2019-02-01 | $6.90 | $7.17 | $6.76 | $7.12 | $7.09 | 3,520,900 |
| 2019-01-31 | $7.35 | $7.47 | $6.71 | $6.81 | $6.78 | 5,175,610 |
| 2019-01-30 | $7.55 | $7.59 | $7.38 | $7.38 | $7.35 | 2,393,180 |
| 2019-01-29 | $7.79 | $7.79 | $7.36 | $7.59 | $7.56 | 3,504,950 |
| 2019-01-28 | $7.90 | $7.99 | $7.74 | $7.76 | $7.73 | 2,477,260 |
| 2019-01-25 | $7.94 | $7.99 | $7.82 | $7.83 | $7.80 | 2,861,860 |
| 2019-01-24 | $8.02 | $8.07 | $7.89 | $7.92 | $7.89 | 3,209,100 |
| 2019-01-23 | $7.92 | $8.06 | $7.92 | $8.04 | $8.01 | 2,677,120 |
| 2019-01-22 | $8.12 | $8.20 | $7.93 | $7.96 | $7.93 | 3,568,360 |
| 2019-01-21 | $8.20 | $8.27 | $8.12 | $8.17 | $8.14 | 3,124,990 |
| 2019-01-18 | $8.08 | $8.30 | $8.08 | $8.20 | $8.17 | 3,617,370 |
| 2019-01-17 | $8.34 | $8.42 | $8.10 | $8.11 | $8.08 | 4,406,280 |
| 2019-01-16 | $8.49 | $8.53 | $8.25 | $8.29 | $8.26 | 6,417,850 |
| 2019-01-15 | $8.26 | $8.83 | $8.20 | $8.58 | $8.55 | 10,674,240 |
| 2019-01-14 | $8.21 | $8.35 | $8.02 | $8.35 | $8.32 | 7,603,170 |
| 2019-01-11 | $8.19 | $8.34 | $8.10 | $8.28 | $8.25 | 11,085,500 |
| 2019-01-10 | $8.70 | $9.30 | $8.41 | $8.44 | $8.41 | 21,984,720 |
| 2019-01-09 | $7.88 | $8.60 | $7.82 | $8.60 | $8.57 | 7,258,550 |
| 2019-01-08 | $7.93 | $7.93 | $7.79 | $7.82 | $7.79 | 3,702,020 |
| 2019-01-07 | $7.79 | $7.90 | $7.75 | $7.86 | $7.83 | 3,991,660 |
| 2019-01-04 | $7.42 | $7.74 | $7.37 | $7.73 | $7.70 | 4,157,540 |
| 2019-01-03 | $7.75 | $7.81 | $7.53 | $7.53 | $7.50 | 3,401,100 |
| 2019-01-02 | $7.77 | $7.86 | $7.62 | $7.68 | $7.65 | 2,989,120 |
| 2019-01-01 | $7.72 | $7.72 | $7.72 | $7.72 | $7.69 | 0 |
| 2018-12-31 | $7.72 | $7.72 | $7.72 | $7.72 | $7.69 | 0 |
| 2018-12-28 | $7.70 | $7.85 | $7.60 | $7.72 | $7.69 | 3,526,110 |
| 2018-12-27 | $8.18 | $8.24 | $7.70 | $7.70 | $7.67 | 4,451,220 |
| 2018-12-26 | $8.06 | $8.17 | $7.98 | $8.06 | $8.03 | 3,742,760 |
| 2018-12-25 | $8.11 | $8.11 | $7.76 | $8.01 | $7.98 | 5,419,130 |
| 2018-12-24 | $8.11 | $8.22 | $8.05 | $8.21 | $8.18 | 3,133,480 |
| 2018-12-21 | $8.28 | $8.28 | $8.05 | $8.10 | $8.07 | 3,171,310 |
| 2018-12-20 | $8.20 | $8.29 | $8.11 | $8.22 | $8.19 | 3,499,960 |
| 2018-12-19 | $8.52 | $8.57 | $8.15 | $8.23 | $8.20 | 4,432,530 |
| 2018-12-18 | $8.63 | $8.73 | $8.43 | $8.48 | $8.45 | 5,034,720 |
| 2018-12-17 | $8.55 | $8.83 | $8.46 | $8.72 | $8.69 | 4,625,150 |
| 2018-12-14 | $8.97 | $8.97 | $8.53 | $8.58 | $8.55 | 8,382,880 |
| 2018-12-13 | $8.85 | $9.28 | $8.65 | $9.07 | $9.03 | 13,233,810 |
| 2018-12-12 | $8.44 | $8.95 | $8.44 | $8.87 | $8.83 | 11,414,020 |
| 2018-12-11 | $8.51 | $8.63 | $8.36 | $8.48 | $8.45 | 5,158,580 |
| 2018-12-10 | $8.70 | $8.80 | $8.34 | $8.40 | $8.37 | 7,493,860 |
| 2018-12-07 | $9.04 | $9.17 | $8.72 | $8.81 | $8.77 | 7,648,830 |
| 2018-12-06 | $8.89 | $9.29 | $8.88 | $9.00 | $8.96 | 10,401,380 |
| 2018-12-05 | $8.88 | $9.09 | $8.84 | $8.96 | $8.92 | 11,612,290 |
| 2018-12-04 | $8.71 | $9.59 | $8.65 | $9.23 | $9.19 | 20,231,860 |
| 2018-12-03 | $8.48 | $9.12 | $8.37 | $8.82 | $8.78 | 15,498,780 |
| 2018-11-30 | $8.13 | $8.33 | $8.02 | $8.29 | $8.26 | 8,478,280 |
| 2018-11-29 | $8.25 | $8.94 | $8.17 | $8.43 | $8.40 | 13,685,220 |
| 2018-11-28 | $8.08 | $8.23 | $7.66 | $8.13 | $8.10 | 5,472,940 |
| 2018-11-27 | $8.05 | $8.15 | $7.90 | $8.01 | $7.98 | 3,936,100 |
| 2018-11-26 | $8.15 | $8.30 | $7.96 | $7.98 | $7.95 | 5,785,020 |
| 2018-11-23 | $9.07 | $9.07 | $8.19 | $8.19 | $8.16 | 8,725,350 |
| 2018-11-22 | $8.88 | $9.07 | $8.81 | $9.00 | $8.96 | 6,584,260 |
| 2018-11-21 | $8.58 | $8.89 | $8.51 | $8.85 | $8.81 | 5,526,850 |
| 2018-11-20 | $8.90 | $9.13 | $8.75 | $8.75 | $8.72 | 7,489,180 |
| 2018-11-19 | $9.16 | $9.18 | $8.73 | $9.01 | $8.97 | 9,292,590 |
| 2018-11-16 | $9.25 | $9.25 | $9.03 | $9.14 | $9.10 | 11,076,440 |
| 2018-11-15 | $8.96 | $9.32 | $8.90 | $9.14 | $9.10 | 13,024,150 |
| 2018-11-14 | $9.02 | $9.16 | $8.83 | $8.88 | $8.84 | 10,823,760 |
| 2018-11-13 | $8.69 | $9.24 | $8.65 | $9.02 | $8.98 | 13,280,670 |
| 2018-11-12 | $8.60 | $8.90 | $8.55 | $8.85 | $8.81 | 9,718,710 |
| 2018-11-09 | $8.45 | $8.98 | $8.40 | $8.74 | $8.71 | 11,351,650 |
| 2018-11-08 | $8.71 | $8.85 | $8.50 | $8.56 | $8.53 | 9,026,070 |
| 2018-11-07 | $8.67 | $8.87 | $8.61 | $8.65 | $8.62 | 10,274,860 |
| 2018-11-06 | $9.40 | $9.40 | $8.60 | $8.79 | $8.76 | 18,225,730 |
| 2018-11-05 | $8.29 | $9.09 | $8.18 | $9.09 | $9.05 | 10,341,250 |
| 2018-11-02 | $8.18 | $8.28 | $8.12 | $8.26 | $8.23 | 10,122,650 |
| 2018-11-01 | $8.15 | $8.27 | $8.02 | $8.08 | $8.05 | 9,134,870 |
| 2018-10-31 | $8.04 | $8.24 | $7.95 | $8.08 | $8.05 | 8,362,820 |
| 2018-10-30 | $7.77 | $8.10 | $7.71 | $8.07 | $8.04 | 7,303,220 |
| 2018-10-29 | $7.93 | $7.93 | $7.64 | $7.77 | $7.74 | 4,801,300 |
| 2018-10-26 | $8.06 | $8.25 | $7.91 | $7.95 | $7.92 | 5,931,000 |
| 2018-10-25 | $7.80 | $8.05 | $7.70 | $7.93 | $7.90 | 6,528,710 |
| 2018-10-24 | $8.25 | $8.39 | $8.12 | $8.17 | $8.14 | 7,794,200 |
| 2018-10-23 | $8.04 | $8.44 | $8.04 | $8.36 | $8.33 | 13,512,980 |
| 2018-10-22 | $7.80 | $8.56 | $7.80 | $8.18 | $8.15 | 11,046,400 |
| 2018-10-19 | $7.39 | $7.80 | $7.31 | $7.78 | $7.75 | 5,073,450 |
| 2018-10-18 | $7.98 | $7.99 | $7.50 | $7.61 | $7.58 | 5,651,550 |
| 2018-10-17 | $8.00 | $8.08 | $7.73 | $8.00 | $7.97 | 7,293,770 |
| 2018-10-16 | $8.15 | $8.23 | $7.60 | $7.78 | $7.75 | 6,944,970 |
| 2018-10-15 | $8.23 | $8.48 | $7.92 | $8.09 | $8.06 | 7,210,100 |
| 2018-10-12 | $8.50 | $8.74 | $8.06 | $8.22 | $8.19 | 12,429,700 |
| 2018-10-11 | $9.08 | $9.40 | $8.96 | $8.96 | $8.92 | 7,551,910 |
| 2018-10-10 | $9.85 | $10.17 | $9.65 | $9.95 | $9.91 | 8,754,800 |
| 2018-10-09 | $9.60 | $9.95 | $9.52 | $9.77 | $9.73 | 6,993,030 |
| 2018-10-08 | $10.75 | $10.77 | $9.86 | $9.86 | $9.82 | 10,870,410 |
| 2018-10-05 | $10.96 | $10.96 | $10.96 | $10.96 | $10.92 | 0 |
| 2018-10-04 | $10.96 | $10.96 | $10.96 | $10.96 | $10.92 | 0 |
| 2018-10-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.92 | 0 |
| 2018-10-02 | $10.96 | $10.96 | $10.96 | $10.96 | $10.92 | 0 |
| 2018-10-01 | $10.96 | $10.96 | $10.96 | $10.96 | $10.92 | 0 |
| 2018-09-28 | $10.62 | $11.80 | $10.56 | $10.96 | $10.92 | 13,674,240 |
| 2018-09-27 | $10.93 | $10.96 | $10.53 | $10.80 | $10.76 | 6,353,340 |
| 2018-09-26 | $14.00 | $14.30 | $13.71 | $14.16 | $10.85 | 9,699,070 |
| 2018-09-25 | $13.81 | $14.09 | $13.70 | $13.91 | $10.66 | 6,035,270 |
| 2018-09-24 | $13.92 | $13.92 | $13.92 | $13.92 | $10.67 | 0 |
| 2018-09-21 | $14.04 | $14.15 | $13.65 | $13.92 | $10.67 | 8,022,010 |
| 2018-09-20 | $14.13 | $14.28 | $13.91 | $14.02 | $10.74 | 8,750,470 |
| 2018-09-19 | $14.33 | $14.50 | $14.01 | $14.38 | $11.02 | 10,529,870 |
| 2018-09-18 | $13.42 | $14.56 | $13.40 | $14.20 | $10.88 | 9,780,750 |
| 2018-09-17 | $13.96 | $13.99 | $13.40 | $13.55 | $10.38 | 5,941,200 |
| 2018-09-14 | $14.15 | $14.68 | $13.89 | $13.95 | $10.69 | 11,535,320 |
| 2018-09-13 | $13.69 | $14.84 | $13.32 | $14.48 | $11.09 | 15,024,270 |
| 2018-09-12 | $14.20 | $14.28 | $13.42 | $13.55 | $10.38 | 11,137,430 |
| 2018-09-11 | $14.54 | $14.70 | $13.73 | $13.96 | $10.70 | 12,708,000 |
| 2018-09-10 | $14.94 | $15.32 | $14.13 | $14.20 | $10.88 | 23,525,430 |
| 2018-09-07 | $13.30 | $14.15 | $13.20 | $14.15 | $10.84 | 6,567,400 |
| 2018-09-06 | $12.90 | $13.45 | $12.73 | $12.86 | $9.85 | 7,837,830 |
| 2018-09-05 | $13.68 | $13.99 | $13.15 | $13.22 | $10.13 | 9,197,000 |
| 2018-09-04 | $13.35 | $13.91 | $13.05 | $13.75 | $10.53 | 9,734,300 |
| 2018-09-03 | $13.42 | $13.72 | $12.63 | $13.35 | $10.23 | 8,692,850 |
| 2018-08-31 | $13.80 | $13.97 | $13.48 | $13.56 | $10.39 | 9,034,270 |
| 2018-08-30 | $13.80 | $14.47 | $13.69 | $14.15 | $10.84 | 14,314,850 |
| 2018-08-29 | $14.18 | $14.18 | $13.68 | $13.83 | $10.60 | 10,180,500 |
| 2018-08-28 | $14.30 | $14.77 | $14.02 | $14.17 | $10.86 | 17,871,250 |
| 2018-08-27 | $14.74 | $15.50 | $13.97 | $14.90 | $11.42 | 27,407,530 |
| 2018-08-24 | $14.00 | $14.40 | $13.53 | $14.40 | $11.03 | 24,075,710 |
| 2018-08-23 | $11.94 | $13.09 | $11.90 | $13.09 | $10.03 | 6,173,260 |
| 2018-08-22 | $12.32 | $12.40 | $11.86 | $11.90 | $9.12 | 4,108,000 |
| 2018-08-21 | $12.24 | $12.37 | $12.08 | $12.28 | $9.41 | 3,834,850 |
| 2018-08-20 | $12.28 | $12.41 | $11.63 | $12.25 | $9.39 | 5,140,800 |
| 2018-08-17 | $13.08 | $13.12 | $12.17 | $12.21 | $9.35 | 4,775,530 |
| 2018-08-16 | $12.65 | $13.06 | $12.51 | $12.76 | $9.78 | 4,294,900 |
| 2018-08-15 | $13.73 | $13.76 | $12.94 | $13.01 | $9.97 | 5,593,900 |
| 2018-08-14 | $13.84 | $13.98 | $13.60 | $13.63 | $10.44 | 5,882,120 |
| 2018-08-13 | $13.70 | $13.75 | $13.10 | $13.71 | $10.50 | 6,768,820 |
| 2018-08-10 | $13.80 | $14.75 | $13.58 | $13.81 | $10.58 | 10,717,850 |
| 2018-08-09 | $13.16 | $13.75 | $13.15 | $13.41 | $10.27 | 8,726,930 |
| 2018-08-08 | $13.25 | $14.00 | $12.95 | $13.19 | $10.11 | 10,344,830 |
| 2018-08-07 | $12.50 | $13.49 | $12.50 | $13.18 | $10.10 | 9,738,030 |
| 2018-08-06 | $13.30 | $13.46 | $12.15 | $12.26 | $9.39 | 5,839,150 |
| 2018-08-03 | $13.70 | $13.87 | $13.20 | $13.24 | $10.14 | 4,894,000 |
| 2018-08-02 | $14.74 | $14.78 | $13.36 | $13.77 | $10.55 | 6,907,800 |
| 2018-08-01 | $15.36 | $15.51 | $14.65 | $14.69 | $11.26 | 5,092,330 |
| 2018-07-31 | $15.20 | $15.53 | $15.13 | $15.29 | $11.71 | 3,933,000 |
| 2018-07-30 | $15.66 | $15.96 | $15.08 | $15.29 | $11.71 | 6,903,330 |
| 2018-07-27 | $16.69 | $16.95 | $16.03 | $16.14 | $12.37 | 8,004,200 |
| 2018-07-26 | $16.59 | $16.89 | $16.30 | $16.82 | $12.89 | 9,200,450 |
| 2018-07-25 | $16.61 | $16.89 | $16.40 | $16.48 | $12.63 | 7,135,310 |
| 2018-07-24 | $16.35 | $16.95 | $16.03 | $16.78 | $12.86 | 9,724,410 |
| 2018-07-23 | $16.76 | $17.20 | $16.35 | $16.68 | $12.78 | 9,019,000 |
| 2018-07-20 | $16.59 | $16.79 | $16.00 | $16.73 | $12.82 | 9,708,610 |
| 2018-07-19 | $16.91 | $17.55 | $16.80 | $16.95 | $12.99 | 10,365,950 |
| 2018-07-18 | $17.46 | $17.61 | $16.70 | $16.80 | $12.87 | 12,836,080 |
| 2018-07-17 | $17.77 | $18.27 | $17.41 | $17.66 | $13.53 | 12,148,200 |
| 2018-07-16 | $18.09 | $18.49 | $17.12 | $17.90 | $13.71 | 20,685,610 |
| 2018-07-13 | $20.43 | $21.44 | $18.65 | $18.78 | $14.39 | 33,119,530 |
| 2018-07-12 | $18.76 | $19.49 | $18.65 | $19.49 | $14.93 | 10,569,930 |
| 2018-07-11 | $15.30 | $17.72 | $15.15 | $17.72 | $13.58 | 21,012,820 |
| 2018-07-10 | $15.22 | $16.71 | $14.62 | $16.11 | $12.34 | 26,805,090 |
| 2018-07-09 | $15.50 | $15.53 | $14.88 | $15.19 | $11.64 | 25,535,370 |
| 2018-07-06 | $15.00 | $16.78 | $14.85 | $16.21 | $12.42 | 34,399,080 |
| 2018-07-05 | $16.16 | $16.16 | $16.16 | $16.16 | $12.38 | 165,100 |
| 2018-07-04 | $17.95 | $17.95 | $17.95 | $17.95 | $13.75 | 177,500 |
| 2018-07-03 | $19.94 | $19.94 | $19.94 | $19.94 | $15.28 | 118,800 |
| 2018-07-02 | $22.16 | $22.16 | $22.16 | $22.16 | $16.98 | 253,800 |
| 2018-06-29 | $24.62 | $24.62 | $24.62 | $24.62 | $18.86 | 0 |
| 2018-06-28 | $24.62 | $24.62 | $24.62 | $24.62 | $18.86 | 0 |
| 2018-06-27 | $24.62 | $24.62 | $24.62 | $24.62 | $18.86 | 0 |
| 2018-06-26 | $24.62 | $24.62 | $24.62 | $24.62 | $18.86 | 0 |
| 2018-06-25 | $24.62 | $24.62 | $24.62 | $24.62 | $18.86 | 0 |
| 2018-06-22 | $24.62 | $24.62 | $24.62 | $24.62 | $18.86 | 0 |
| 2018-06-21 | $24.62 | $24.62 | $24.62 | $24.62 | $18.86 | 0 |
| 2018-06-20 | $24.62 | $24.62 | $24.62 | $24.62 | $18.86 | 0 |
| 2018-06-19 | $24.62 | $24.62 | $24.62 | $24.62 | $18.86 | 0 |
| 2018-06-18 | $24.62 | $24.62 | $24.62 | $24.62 | $18.86 | 0 |
| 2018-06-15 | $24.62 | $24.62 | $24.62 | $24.62 | $18.86 | 0 |
| 2018-06-14 | $27.23 | $27.23 | $24.62 | $24.62 | $18.86 | 2,294,800 |
| 2018-06-13 | $27.80 | $27.80 | $26.82 | $27.35 | $20.95 | 1,481,510 |
| 2018-06-12 | $27.47 | $27.85 | $27.06 | $27.75 | $21.26 | 1,417,740 |
| 2018-06-11 | $28.37 | $28.37 | $27.20 | $27.43 | $21.02 | 1,338,500 |
| 2018-06-08 | $28.42 | $28.42 | $27.66 | $27.99 | $21.45 | 1,248,700 |
| 2018-06-07 | $28.35 | $28.77 | $27.87 | $28.18 | $21.59 | 3,186,900 |
| 2018-06-06 | $27.89 | $28.47 | $27.46 | $28.37 | $21.74 | 4,596,120 |
| 2018-06-05 | $26.60 | $27.80 | $26.47 | $27.46 | $21.04 | 4,918,700 |
| 2018-06-04 | $26.82 | $26.99 | $26.50 | $26.77 | $20.51 | 1,473,500 |
| 2018-06-01 | $27.07 | $27.07 | $26.27 | $26.67 | $20.43 | 1,828,100 |
| 2018-05-31 | $26.20 | $27.20 | $25.85 | $27.01 | $20.69 | 3,649,370 |
| 2018-05-30 | $25.60 | $26.19 | $25.00 | $25.92 | $19.86 | 2,286,900 |
| 2018-05-29 | $25.50 | $25.98 | $25.30 | $25.68 | $19.68 | 1,824,530 |
| 2018-05-28 | $26.05 | $26.07 | $25.60 | $25.84 | $19.80 | 1,665,600 |
| 2018-05-25 | $26.88 | $26.88 | $25.41 | $26.05 | $19.96 | 3,862,600 |
| 2018-05-24 | $26.96 | $27.45 | $26.63 | $26.81 | $20.54 | 2,383,500 |
| 2018-05-23 | $27.38 | $27.38 | $26.61 | $27.12 | $20.78 | 2,115,000 |
| 2018-05-22 | $27.15 | $27.49 | $26.90 | $27.09 | $20.76 | 1,656,400 |
| 2018-05-21 | $27.10 | $27.46 | $26.50 | $27.19 | $20.83 | 3,261,140 |
| 2018-05-18 | $27.10 | $27.14 | $26.39 | $26.76 | $20.50 | 2,322,140 |
| 2018-05-17 | $27.00 | $27.68 | $26.35 | $27.22 | $20.78 | 5,407,230 |
| 2018-05-16 | $29.87 | $29.88 | $27.04 | $27.23 | $20.79 | 7,170,130 |
| 2018-05-15 | $30.50 | $31.14 | $29.74 | $30.04 | $22.93 | 3,328,230 |
| 2018-05-14 | $30.69 | $30.69 | $29.72 | $30.34 | $23.16 | 4,166,710 |
| 2018-05-11 | $30.62 | $30.86 | $29.88 | $30.38 | $23.19 | 4,565,690 |
| 2018-05-10 | $29.25 | $30.50 | $28.80 | $30.48 | $23.27 | 7,839,520 |
| 2018-05-09 | $28.40 | $29.30 | $28.07 | $29.01 | $22.14 | 5,540,090 |
| 2018-05-08 | $27.73 | $28.50 | $27.38 | $28.42 | $21.69 | 4,347,090 |
| 2018-05-07 | $26.92 | $27.79 | $26.80 | $27.73 | $21.17 | 2,399,900 |
| 2018-05-04 | $26.89 | $27.00 | $26.66 | $26.92 | $20.55 | 714,800 |
| 2018-05-03 | $26.76 | $26.94 | $26.25 | $26.89 | $20.53 | 734,840 |
| 2018-05-02 | $27.76 | $27.76 | $26.75 | $26.76 | $20.43 | 950,000 |
| 2018-05-01 | $27.65 | $27.65 | $27.65 | $27.65 | $21.11 | 0 |
| 2018-04-30 | $27.65 | $27.65 | $27.65 | $27.65 | $21.11 | 0 |
| 2018-04-27 | $27.65 | $27.78 | $26.68 | $27.65 | $21.11 | 2,658,330 |
| 2018-04-26 | $27.60 | $28.18 | $26.91 | $27.65 | $21.11 | 2,497,700 |
| 2018-04-25 | $26.00 | $27.97 | $25.80 | $27.90 | $21.30 | 6,108,200 |
| 2018-04-24 | $26.55 | $27.20 | $25.30 | $26.77 | $20.43 | 8,524,390 |
| 2018-04-23 | $26.70 | $27.00 | $26.30 | $26.34 | $20.11 | 726,300 |
| 2018-04-20 | $28.50 | $28.55 | $26.51 | $26.99 | $20.60 | 1,808,700 |
| 2018-04-19 | $27.68 | $28.71 | $27.41 | $28.55 | $21.79 | 1,567,700 |
| 2018-04-18 | $28.10 | $28.10 | $27.35 | $27.67 | $21.12 | 657,600 |
| 2018-04-17 | $27.90 | $28.13 | $27.41 | $27.73 | $21.17 | 971,200 |
| 2018-04-16 | $27.62 | $28.28 | $27.22 | $27.79 | $21.21 | 294,110 |
| 2018-04-13 | $28.50 | $28.57 | $27.70 | $28.10 | $21.45 | 994,510 |
| 2018-04-12 | $28.89 | $28.89 | $28.30 | $28.66 | $21.88 | 1,898,100 |
| 2018-04-11 | $28.98 | $29.40 | $28.60 | $28.93 | $22.08 | 1,906,620 |
| 2018-04-10 | $27.78 | $29.05 | $27.50 | $28.96 | $22.11 | 2,207,500 |
| 2018-04-09 | $27.50 | $27.97 | $27.40 | $27.65 | $21.11 | 475,000 |
| 2018-04-06 | $27.66 | $27.66 | $27.66 | $27.66 | $21.11 | 0 |
| 2018-04-05 | $27.66 | $27.66 | $27.66 | $27.66 | $21.11 | 0 |
| 2018-04-04 | $28.20 | $28.50 | $27.54 | $27.66 | $21.11 | 721,000 |
| 2018-04-03 | $27.00 | $28.14 | $26.90 | $27.99 | $21.37 | 1,081,700 |
| 2018-04-02 | $27.32 | $27.50 | $27.03 | $27.19 | $20.75 | 506,100 |
| 2018-03-30 | $26.31 | $27.40 | $26.31 | $27.04 | $20.64 | 646,600 |
| 2018-03-29 | $26.28 | $26.96 | $26.28 | $26.84 | $20.49 | 552,500 |
| 2018-03-28 | $26.06 | $26.49 | $26.01 | $26.20 | $20.00 | 327,700 |
| 2018-03-27 | $26.50 | $26.81 | $26.27 | $26.38 | $20.14 | 774,300 |
| 2018-03-26 | $26.00 | $26.60 | $25.91 | $26.34 | $20.11 | 855,300 |
| 2018-03-23 | $27.42 | $27.42 | $25.69 | $26.83 | $20.48 | 1,335,890 |
| 2018-03-22 | $27.20 | $27.89 | $27.07 | $27.63 | $21.09 | 551,100 |
| 2018-03-21 | $27.28 | $27.80 | $27.28 | $27.37 | $20.89 | 942,900 |
| 2018-03-20 | $27.23 | $27.31 | $26.91 | $27.24 | $20.79 | 625,790 |
| 2018-03-19 | $27.95 | $27.95 | $27.05 | $27.16 | $20.73 | 1,723,800 |
| 2018-03-16 | $28.90 | $28.90 | $27.75 | $28.21 | $21.53 | 2,016,000 |
| 2018-03-15 | $29.05 | $29.80 | $29.01 | $29.09 | $22.20 | 1,226,020 |
| 2018-03-14 | $28.97 | $29.99 | $28.94 | $29.79 | $22.74 | 1,888,400 |
| 2018-03-13 | $28.21 | $30.40 | $27.70 | $29.40 | $22.44 | 2,800,380 |
| 2018-03-12 | $27.27 | $28.23 | $27.27 | $28.18 | $21.51 | 2,408,590 |
| 2018-03-09 | $26.93 | $27.22 | $26.72 | $27.20 | $20.76 | 1,349,660 |
| 2018-03-08 | $27.02 | $27.08 | $26.85 | $26.86 | $20.50 | 713,000 |
| 2018-03-07 | $27.28 | $27.28 | $26.70 | $27.00 | $20.61 | 452,700 |
| 2018-03-06 | $26.90 | $27.21 | $26.80 | $27.17 | $20.74 | 986,880 |
| 2018-03-05 | $26.42 | $27.13 | $26.00 | $26.96 | $20.58 | 1,046,110 |
| 2018-03-02 | $26.81 | $26.87 | $26.55 | $26.65 | $20.34 | 750,900 |
| 2018-03-01 | $27.00 | $27.19 | $26.75 | $26.91 | $20.54 | 703,300 |
| 2018-02-28 | $26.81 | $27.09 | $26.65 | $27.00 | $20.61 | 689,810 |
| 2018-02-27 | $27.19 | $27.48 | $26.92 | $26.92 | $20.55 | 937,100 |
| 2018-02-26 | $27.00 | $27.35 | $26.71 | $27.27 | $20.82 | 1,190,600 |
| 2018-02-23 | $27.14 | $27.21 | $26.62 | $26.87 | $20.51 | 568,100 |
| 2018-02-22 | $26.92 | $27.20 | $26.78 | $27.00 | $20.61 | 1,352,360 |
| 2018-02-21 | $26.82 | $26.82 | $26.82 | $26.82 | $20.47 | 0 |
| 2018-02-20 | $26.82 | $26.82 | $26.82 | $26.82 | $20.47 | 0 |
| 2018-02-19 | $26.82 | $26.82 | $26.82 | $26.82 | $20.47 | 0 |
| 2018-02-16 | $26.82 | $26.82 | $26.82 | $26.82 | $20.47 | 0 |
| 2018-02-15 | $26.82 | $26.82 | $26.82 | $26.82 | $20.47 | 0 |
| 2018-02-14 | $26.90 | $26.93 | $26.46 | $26.82 | $20.47 | 716,900 |
| 2018-02-13 | $26.46 | $26.90 | $26.07 | $26.77 | $20.43 | 886,400 |
| 2018-02-12 | $25.85 | $26.70 | $25.53 | $26.46 | $20.20 | 1,695,100 |
| 2018-02-09 | $26.25 | $26.25 | $25.20 | $25.85 | $19.73 | 2,233,600 |
| 2018-02-08 | $26.13 | $26.60 | $25.80 | $26.30 | $20.08 | 1,750,700 |
| 2018-02-07 | $26.00 | $26.58 | $25.81 | $26.15 | $19.96 | 1,968,450 |
| 2018-02-06 | $25.98 | $26.30 | $25.51 | $25.98 | $19.83 | 824,560 |
| 2018-02-05 | $25.91 | $26.75 | $25.50 | $26.44 | $20.18 | 880,210 |
| 2018-02-02 | $25.50 | $26.21 | $25.06 | $25.99 | $19.84 | 1,688,690 |
| 2018-02-01 | $26.50 | $26.50 | $24.90 | $25.82 | $19.71 | 2,364,900 |
| 2018-01-31 | $26.75 | $26.84 | $25.00 | $26.36 | $20.12 | 1,537,170 |
| 2018-01-30 | $26.66 | $27.04 | $26.62 | $26.84 | $20.49 | 727,210 |
| 2018-01-29 | $27.05 | $27.25 | $26.80 | $26.91 | $20.54 | 657,000 |
| 2018-01-26 | $27.75 | $27.75 | $26.50 | $27.05 | $20.65 | 1,832,800 |
| 2018-01-25 | $28.50 | $28.50 | $27.00 | $28.01 | $21.38 | 1,826,910 |
| 2018-01-24 | $26.42 | $27.30 | $26.08 | $27.16 | $20.73 | 2,595,090 |
| 2018-01-23 | $25.25 | $26.99 | $24.83 | $26.80 | $20.46 | 2,345,550 |
| 2018-01-22 | $25.10 | $25.30 | $24.82 | $25.00 | $19.08 | 230,900 |
| 2018-01-19 | $25.16 | $25.27 | $25.05 | $25.08 | $19.14 | 172,100 |
| 2018-01-18 | $25.30 | $25.36 | $24.71 | $25.08 | $19.14 | 352,580 |
| 2018-01-17 | $25.32 | $25.32 | $25.01 | $25.30 | $19.31 | 331,900 |
| 2018-01-16 | $25.41 | $25.90 | $25.30 | $25.32 | $19.33 | 524,250 |
| 2018-01-15 | $26.60 | $26.63 | $25.77 | $25.88 | $19.75 | 1,281,400 |
| 2018-01-12 | $26.28 | $26.77 | $25.53 | $26.52 | $20.24 | 1,992,190 |
| 2018-01-11 | $25.41 | $26.74 | $25.15 | $26.26 | $20.04 | 1,702,320 |
| 2018-01-10 | $25.38 | $25.46 | $25.12 | $25.41 | $19.40 | 1,376,600 |
| 2018-01-09 | $25.39 | $25.48 | $25.08 | $25.33 | $19.33 | 1,266,700 |
| 2018-01-08 | $25.61 | $25.72 | $25.30 | $25.32 | $19.33 | 371,500 |
| 2018-01-05 | $25.65 | $25.74 | $25.00 | $25.69 | $19.61 | 1,172,410 |
| 2018-01-04 | $25.88 | $25.88 | $25.52 | $25.75 | $19.66 | 946,850 |
| 2018-01-03 | $26.30 | $26.30 | $25.35 | $25.98 | $19.83 | 779,860 |
| 2018-01-02 | $25.90 | $26.37 | $25.90 | $25.99 | $19.84 | 300,200 |
| 2018-01-01 | $26.29 | $26.29 | $26.29 | $26.29 | $20.07 | 0 |
| 2017-12-29 | $26.11 | $26.40 | $25.80 | $26.29 | $20.07 | 375,300 |
| 2017-12-28 | $26.69 | $26.69 | $25.95 | $26.14 | $19.95 | 413,000 |
| 2017-12-27 | $26.23 | $26.31 | $25.98 | $26.00 | $19.85 | 312,700 |
| 2017-12-26 | $26.20 | $26.33 | $25.81 | $26.01 | $19.85 | 412,110 |
| 2017-12-25 | $26.01 | $26.27 | $25.70 | $26.15 | $19.96 | 411,150 |
| 2017-12-22 | $26.28 | $26.30 | $25.83 | $26.10 | $19.92 | 303,990 |
| 2017-12-21 | $26.30 | $26.30 | $25.81 | $26.16 | $19.97 | 374,900 |
| 2017-12-20 | $26.42 | $26.58 | $25.71 | $26.17 | $19.98 | 508,900 |
| 2017-12-19 | $26.66 | $26.85 | $26.52 | $26.52 | $20.24 | 361,300 |
| 2017-12-18 | $26.37 | $26.75 | $26.25 | $26.72 | $20.40 | 493,200 |
| 2017-12-15 | $27.07 | $27.07 | $26.16 | $26.37 | $20.13 | 631,400 |
| 2017-12-14 | $27.17 | $27.47 | $26.97 | $27.10 | $20.69 | 585,500 |
| 2017-12-13 | $27.06 | $27.48 | $26.71 | $27.26 | $20.81 | 1,009,000 |
| 2017-12-12 | $26.90 | $27.13 | $26.51 | $27.06 | $20.66 | 817,790 |
| 2017-12-11 | $26.28 | $27.17 | $26.20 | $27.02 | $20.62 | 923,700 |
| 2017-12-08 | $26.28 | $26.50 | $25.83 | $26.32 | $20.09 | 712,100 |
| 2017-12-07 | $25.93 | $26.49 | $25.80 | $26.06 | $19.89 | 702,000 |
| 2017-12-06 | $25.58 | $25.97 | $24.68 | $25.93 | $19.79 | 708,770 |
| 2017-12-05 | $25.76 | $25.98 | $25.03 | $25.48 | $19.45 | 642,200 |
| 2017-12-04 | $26.63 | $26.65 | $25.38 | $25.86 | $19.74 | 852,900 |
| 2017-12-01 | $26.14 | $26.68 | $25.89 | $26.58 | $20.29 | 957,300 |
| 2017-11-30 | $25.46 | $26.25 | $25.40 | $26.15 | $19.96 | 1,549,600 |
| 2017-11-29 | $25.90 | $26.28 | $25.04 | $25.82 | $19.71 | 1,762,690 |
| 2017-11-28 | $25.33 | $26.00 | $24.90 | $25.92 | $19.79 | 2,091,800 |
| 2017-11-27 | $25.54 | $25.54 | $24.86 | $25.26 | $19.28 | 1,679,100 |
| 2017-11-24 | $24.58 | $25.56 | $23.89 | $25.25 | $19.27 | 1,882,170 |
| 2017-11-23 | $23.88 | $24.58 | $23.21 | $24.13 | $18.42 | 1,060,400 |
| 2017-11-22 | $24.39 | $24.40 | $23.81 | $23.95 | $18.28 | 846,690 |
| 2017-11-21 | $24.15 | $24.68 | $24.00 | $24.43 | $18.65 | 731,230 |
| 2017-11-20 | $24.90 | $24.99 | $23.50 | $24.46 | $18.67 | 1,274,730 |
| 2017-11-17 | $23.66 | $25.80 | $23.11 | $24.90 | $19.01 | 2,024,530 |
| 2017-11-16 | $23.61 | $23.98 | $23.30 | $23.54 | $17.97 | 875,400 |
| 2017-11-15 | $24.70 | $24.73 | $23.20 | $23.60 | $18.01 | 1,469,090 |
| 2017-11-14 | $24.25 | $24.88 | $24.25 | $24.55 | $18.74 | 1,360,520 |
| 2017-11-13 | $26.14 | $26.14 | $24.10 | $24.48 | $18.69 | 2,665,920 |
| 2017-11-10 | $26.26 | $26.54 | $25.60 | $26.15 | $19.96 | 1,035,900 |
| 2017-11-09 | $26.81 | $26.81 | $26.39 | $26.48 | $20.21 | 400,300 |
| 2017-11-08 | $26.31 | $27.20 | $26.30 | $26.55 | $20.27 | 670,990 |
| 2017-11-07 | $26.18 | $26.80 | $26.18 | $26.50 | $20.23 | 420,710 |
| 2017-11-06 | $26.99 | $27.16 | $26.10 | $26.48 | $20.21 | 761,400 |
| 2017-11-03 | $27.03 | $27.43 | $26.83 | $26.99 | $20.60 | 653,250 |
| 2017-11-02 | $27.16 | $27.58 | $26.74 | $26.86 | $20.50 | 453,600 |
| 2017-11-01 | $27.86 | $27.86 | $27.10 | $27.25 | $20.80 | 586,000 |
| 2017-10-31 | $27.69 | $28.26 | $27.21 | $27.66 | $21.11 | 539,240 |
| 2017-10-30 | $28.50 | $28.50 | $26.50 | $27.94 | $21.33 | 981,170 |
| 2017-10-27 | $28.20 | $28.79 | $28.00 | $28.38 | $21.66 | 1,089,570 |
| 2017-10-26 | $27.58 | $28.50 | $27.20 | $28.23 | $21.55 | 1,061,120 |
| 2017-10-25 | $27.19 | $27.50 | $26.85 | $27.46 | $20.96 | 643,450 |
| 2017-10-24 | $27.10 | $27.24 | $26.60 | $27.01 | $20.62 | 964,570 |
| 2017-10-23 | $27.91 | $27.91 | $26.70 | $27.00 | $20.61 | 1,967,950 |
| 2017-10-20 | $27.87 | $28.26 | $27.58 | $27.79 | $21.21 | 669,400 |
| 2017-10-19 | $28.02 | $28.15 | $27.24 | $27.87 | $21.27 | 481,100 |
| 2017-10-18 | $27.90 | $28.20 | $27.39 | $27.88 | $21.28 | 545,500 |
| 2017-10-17 | $27.81 | $28.80 | $27.52 | $27.65 | $21.11 | 487,700 |
| 2017-10-16 | $28.66 | $29.28 | $27.88 | $28.00 | $21.37 | 532,400 |
| 2017-10-13 | $28.60 | $29.05 | $28.60 | $28.69 | $21.90 | 410,300 |
| 2017-10-12 | $29.06 | $29.28 | $28.84 | $28.92 | $22.08 | 572,800 |
| 2017-10-11 | $29.50 | $29.50 | $28.88 | $29.08 | $22.20 | 869,750 |
| 2017-10-10 | $28.38 | $29.23 | $28.25 | $29.17 | $22.27 | 954,230 |
| 2017-10-09 | $29.29 | $29.30 | $28.31 | $28.38 | $21.66 | 798,700 |
| 2017-10-06 | $28.44 | $28.44 | $28.44 | $28.44 | $21.71 | 0 |
| 2017-10-05 | $28.44 | $28.44 | $28.44 | $28.44 | $21.71 | 0 |
| 2017-10-04 | $28.44 | $28.44 | $28.44 | $28.44 | $21.71 | 0 |
| 2017-10-03 | $28.44 | $28.44 | $28.44 | $28.44 | $21.71 | 0 |
| 2017-10-02 | $28.44 | $28.44 | $28.44 | $28.44 | $21.71 | 0 |
| 2017-09-29 | $28.01 | $28.95 | $28.01 | $28.44 | $21.71 | 1,034,830 |
| 2017-09-28 | $28.25 | $28.96 | $27.72 | $28.21 | $21.53 | 2,579,360 |
| 2017-09-27 | $26.64 | $28.35 | $26.20 | $28.22 | $21.54 | 2,014,030 |
| 2017-09-26 | $26.01 | $26.44 | $26.01 | $26.05 | $19.88 | 1,111,570 |
| 2017-09-25 | $28.00 | $28.00 | $25.75 | $25.99 | $19.84 | 2,306,890 |
| 2017-09-22 | $29.65 | $29.65 | $27.60 | $27.97 | $21.35 | 2,025,930 |
| 2017-09-21 | $30.80 | $30.82 | $29.44 | $29.56 | $22.56 | 1,268,260 |
| 2017-09-20 | $30.35 | $30.42 | $30.00 | $30.27 | $23.11 | 533,000 |
| 2017-09-19 | $29.60 | $30.56 | $29.60 | $30.28 | $23.11 | 1,085,900 |
| 2017-09-18 | $29.95 | $29.98 | $29.55 | $29.80 | $22.75 | 475,700 |
| 2017-09-15 | $29.40 | $29.96 | $29.35 | $29.89 | $22.82 | 580,360 |
| 2017-09-14 | $30.29 | $30.29 | $29.41 | $29.62 | $22.61 | 1,025,900 |
| 2017-09-13 | $30.22 | $30.56 | $30.10 | $30.15 | $23.01 | 575,490 |
| 2017-09-12 | $30.43 | $30.73 | $30.10 | $30.35 | $23.17 | 961,890 |
| 2017-09-11 | $29.99 | $30.48 | $29.32 | $30.05 | $22.94 | 1,054,860 |
| 2017-09-08 | $30.50 | $30.75 | $29.68 | $29.99 | $22.89 | 1,094,300 |
| 2017-09-07 | $30.50 | $30.87 | $30.18 | $30.23 | $23.08 | 859,000 |
| 2017-09-06 | $31.11 | $31.11 | $30.35 | $30.65 | $23.40 | 823,670 |
| 2017-09-05 | $31.58 | $31.61 | $30.16 | $30.81 | $23.52 | 1,775,200 |
| 2017-09-04 | $31.80 | $32.10 | $31.25 | $31.35 | $23.93 | 1,311,200 |
| 2017-09-01 | $32.28 | $32.45 | $31.51 | $32.02 | $24.44 | 1,203,500 |
| 2017-08-31 | $34.00 | $34.04 | $32.08 | $32.29 | $24.65 | 2,478,190 |
| 2017-08-30 | $34.00 | $34.88 | $33.26 | $34.04 | $25.98 | 1,320,700 |
| 2017-08-29 | $34.16 | $35.98 | $33.22 | $33.93 | $25.90 | 3,133,700 |
| 2017-08-28 | $32.85 | $34.30 | $32.85 | $34.16 | $26.07 | 2,225,720 |
| 2017-08-25 | $32.76 | $33.31 | $32.60 | $32.96 | $25.16 | 1,132,060 |
| 2017-08-24 | $32.00 | $32.99 | $31.80 | $32.75 | $25.00 | 1,183,240 |
| 2017-08-23 | $32.62 | $32.70 | $31.81 | $32.18 | $24.56 | 894,100 |
| 2017-08-22 | $33.36 | $33.36 | $32.50 | $32.62 | $24.90 | 696,680 |
| 2017-08-21 | $33.25 | $33.90 | $32.76 | $33.42 | $25.51 | 1,358,820 |
| 2017-08-18 | $31.72 | $34.31 | $30.50 | $33.28 | $25.40 | 2,883,560 |
| 2017-08-17 | $32.32 | $32.32 | $29.99 | $31.71 | $24.20 | 3,044,100 |
| 2017-08-16 | $32.12 | $32.40 | $31.18 | $31.89 | $24.34 | 1,833,460 |
| 2017-08-15 | $31.70 | $32.45 | $31.70 | $32.12 | $24.52 | 617,180 |
| 2017-08-14 | $31.80 | $32.88 | $31.51 | $31.94 | $24.38 | 1,033,000 |
| 2017-08-11 | $31.55 | $33.49 | $31.40 | $32.05 | $24.46 | 1,712,830 |
| 2017-08-10 | $32.44 | $32.48 | $31.40 | $32.28 | $24.64 | 1,740,210 |
| 2017-08-09 | $31.71 | $33.99 | $31.50 | $32.42 | $24.75 | 2,922,340 |
| 2017-08-08 | $30.64 | $31.80 | $30.59 | $31.31 | $23.90 | 1,690,990 |
| 2017-08-07 | $29.92 | $31.00 | $29.74 | $30.57 | $23.33 | 1,459,650 |
| 2017-08-04 | $29.95 | $31.00 | $29.62 | $29.99 | $22.89 | 1,045,580 |
| 2017-08-03 | $29.15 | $30.05 | $28.30 | $30.01 | $22.91 | 2,447,500 |
| 2017-08-02 | $29.00 | $29.58 | $28.40 | $29.15 | $22.25 | 976,800 |
| 2017-08-01 | $29.17 | $29.87 | $28.86 | $28.88 | $22.04 | 603,600 |
| 2017-07-31 | $28.96 | $29.27 | $28.40 | $29.10 | $22.21 | 1,077,670 |
| 2017-07-28 | $28.96 | $29.80 | $28.50 | $28.57 | $21.81 | 1,335,640 |
| 2017-07-27 | $29.19 | $29.29 | $28.58 | $28.96 | $22.11 | 1,555,660 |
| 2017-07-26 | $29.79 | $29.80 | $28.80 | $29.19 | $22.28 | 1,247,850 |
| 2017-07-25 | $29.30 | $30.34 | $29.05 | $29.68 | $22.66 | 1,648,800 |
| 2017-07-24 | $28.06 | $29.64 | $27.72 | $29.49 | $22.51 | 2,313,560 |
| 2017-07-21 | $28.60 | $28.60 | $27.33 | $28.46 | $21.72 | 2,261,330 |
| 2017-07-20 | $27.20 | $28.10 | $26.51 | $28.08 | $21.43 | 3,051,890 |
| 2017-07-19 | $25.05 | $26.84 | $24.83 | $26.51 | $20.24 | 1,288,700 |
| 2017-07-18 | $25.37 | $25.50 | $24.56 | $25.05 | $19.12 | 569,670 |
| 2017-07-17 | $26.40 | $26.74 | $24.00 | $25.00 | $19.08 | 1,381,740 |
| 2017-07-14 | $26.20 | $26.82 | $26.20 | $26.51 | $20.24 | 712,200 |
| 2017-07-13 | $26.80 | $27.05 | $26.18 | $26.32 | $20.09 | 1,020,700 |
| 2017-07-12 | $27.45 | $28.05 | $26.55 | $27.04 | $20.64 | 1,718,120 |
| 2017-07-11 | $26.13 | $27.28 | $25.59 | $27.05 | $20.65 | 1,897,100 |
| 2017-07-10 | $25.92 | $26.90 | $25.92 | $26.04 | $19.88 | 1,119,300 |
| 2017-07-07 | $26.23 | $26.58 | $25.80 | $26.12 | $19.94 | 971,400 |
| 2017-07-06 | $25.49 | $26.48 | $25.49 | $26.22 | $20.01 | 1,769,710 |
| 2017-07-05 | $24.68 | $25.82 | $24.60 | $25.78 | $19.68 | 2,405,550 |
| 2017-07-04 | $25.00 | $25.27 | $24.85 | $25.02 | $19.10 | 1,420,600 |
| 2017-07-03 | $24.83 | $25.09 | $24.46 | $24.99 | $19.08 | 1,457,510 |
| 2017-06-30 | $24.30 | $24.99 | $24.30 | $24.63 | $18.80 | 907,820 |
| 2017-06-29 | $24.88 | $25.40 | $24.73 | $24.86 | $18.98 | 1,495,500 |
| 2017-06-28 | $24.93 | $25.34 | $24.41 | $24.97 | $19.06 | 1,435,400 |
| 2017-06-27 | $24.93 | $25.07 | $24.51 | $24.93 | $19.03 | 2,281,470 |
| 2017-06-26 | $23.55 | $25.17 | $23.55 | $24.93 | $19.03 | 3,685,220 |
| 2017-06-23 | $22.69 | $23.97 | $22.69 | $23.90 | $18.24 | 2,042,190 |
| 2017-06-22 | $24.15 | $24.38 | $22.80 | $23.01 | $17.56 | 2,505,500 |
| 2017-06-21 | $24.40 | $24.58 | $23.71 | $24.51 | $18.71 | 2,773,350 |
| 2017-06-20 | $23.60 | $24.60 | $23.30 | $24.56 | $18.75 | 2,880,970 |
| 2017-06-19 | $23.75 | $23.80 | $23.09 | $23.60 | $18.01 | 2,779,610 |
| 2017-06-16 | $22.81 | $23.99 | $22.33 | $23.68 | $18.08 | 3,804,200 |
| 2017-06-15 | $22.60 | $24.67 | $22.44 | $23.67 | $18.07 | 1,975,770 |
| 2017-06-14 | $44.90 | $45.35 | $43.98 | $44.98 | $17.13 | 1,088,230 |
| 2017-06-13 | $43.80 | $44.99 | $43.03 | $44.77 | $17.05 | 1,217,740 |
| 2017-06-12 | $42.58 | $45.00 | $41.80 | $43.02 | $16.38 | 862,740 |
| 2017-06-09 | $44.00 | $44.00 | $42.40 | $43.51 | $16.57 | 1,019,500 |
| 2017-06-08 | $43.20 | $44.19 | $42.90 | $44.00 | $16.75 | 1,966,270 |
| 2017-06-07 | $41.57 | $43.91 | $41.41 | $43.50 | $16.56 | 1,298,980 |
| 2017-06-06 | $41.18 | $42.04 | $41.16 | $41.57 | $15.83 | 280,460 |
| 2017-06-05 | $41.68 | $42.30 | $41.30 | $41.79 | $15.91 | 722,740 |
| 2017-06-02 | $40.16 | $42.11 | $39.31 | $41.68 | $15.87 | 623,900 |
| 2017-06-01 | $42.21 | $42.21 | $39.70 | $40.73 | $15.51 | 751,460 |
| 2017-05-31 | $42.90 | $43.40 | $42.10 | $42.18 | $16.06 | 259,880 |
| 2017-05-30 | $42.44 | $42.44 | $42.44 | $42.44 | $16.16 | 0 |
| 2017-05-29 | $42.44 | $42.44 | $42.44 | $42.44 | $16.16 | 0 |
| 2017-05-26 | $42.40 | $42.97 | $42.10 | $42.44 | $16.16 | 304,910 |
| 2017-05-25 | $42.08 | $42.55 | $41.03 | $42.42 | $16.15 | 358,880 |
| 2017-05-24 | $42.21 | $42.30 | $40.65 | $42.09 | $16.03 | 494,210 |
| 2017-05-23 | $42.89 | $43.51 | $41.28 | $42.25 | $16.09 | 470,410 |
| 2017-05-22 | $44.55 | $44.87 | $42.50 | $43.01 | $16.38 | 315,700 |
| 2017-05-19 | $44.30 | $44.94 | $44.00 | $44.55 | $16.96 | 262,660 |
| 2017-05-18 | $45.10 | $45.60 | $44.42 | $44.44 | $16.92 | 414,540 |
| 2017-05-17 | $45.32 | $46.33 | $45.27 | $45.44 | $17.30 | 384,840 |
| 2017-05-16 | $44.50 | $45.50 | $43.20 | $45.32 | $17.26 | 461,060 |
| 2017-05-15 | $45.28 | $45.80 | $44.53 | $44.79 | $17.05 | 213,880 |
| 2017-05-12 | $45.78 | $46.00 | $44.60 | $45.37 | $17.28 | 923,310 |
| 2017-05-11 | $47.00 | $47.25 | $45.00 | $45.79 | $17.44 | 497,330 |
| 2017-05-10 | $47.51 | $48.50 | $46.67 | $47.28 | $18.00 | 765,760 |
| 2017-05-09 | $48.04 | $48.10 | $45.00 | $47.78 | $18.19 | 692,180 |
| 2017-05-08 | $49.22 | $49.22 | $47.88 | $48.02 | $18.28 | 555,520 |
| 2017-05-05 | $46.80 | $49.89 | $46.70 | $49.26 | $18.76 | 1,571,330 |
| 2017-05-04 | $46.95 | $47.58 | $46.63 | $46.79 | $17.82 | 185,230 |
| 2017-05-03 | $47.30 | $47.88 | $46.82 | $47.16 | $17.96 | 170,300 |
| 2017-05-02 | $47.57 | $48.00 | $46.63 | $47.64 | $18.14 | 252,280 |
| 2017-05-01 | $47.57 | $47.57 | $47.57 | $47.57 | $18.11 | 0 |
| 2017-04-28 | $45.65 | $47.72 | $45.65 | $47.57 | $18.11 | 334,830 |
| 2017-04-27 | $45.89 | $46.26 | $44.30 | $46.21 | $17.60 | 375,500 |
| 2017-04-26 | $45.01 | $45.75 | $44.99 | $45.69 | $17.40 | 158,180 |
| 2017-04-25 | $45.49 | $45.79 | $45.10 | $45.25 | $17.23 | 173,820 |
| 2017-04-24 | $46.20 | $46.69 | $45.00 | $45.14 | $17.19 | 272,670 |
| 2017-04-21 | $46.65 | $46.70 | $46.13 | $46.49 | $17.70 | 277,160 |
| 2017-04-20 | $46.50 | $46.83 | $45.73 | $46.07 | $17.54 | 307,000 |
| 2017-04-19 | $46.29 | $47.01 | $45.50 | $46.24 | $17.61 | 338,030 |
| 2017-04-18 | $46.11 | $47.08 | $45.17 | $46.43 | $17.68 | 557,180 |
| 2017-04-17 | $47.99 | $48.45 | $44.24 | $46.11 | $17.56 | 491,250 |
| 2017-04-14 | $48.28 | $48.75 | $47.72 | $47.99 | $18.27 | 311,350 |
| 2017-04-13 | $48.96 | $49.36 | $47.50 | $48.07 | $18.30 | 653,140 |
| 2017-04-12 | $50.30 | $50.45 | $48.75 | $48.96 | $18.64 | 572,180 |
| 2017-04-11 | $50.67 | $51.15 | $49.49 | $50.34 | $19.17 | 821,520 |
| 2017-04-10 | $51.65 | $51.65 | $50.10 | $50.99 | $19.42 | 694,110 |
| 2017-04-07 | $51.70 | $52.12 | $50.56 | $51.89 | $19.76 | 760,930 |
| 2017-04-06 | $51.73 | $52.60 | $51.33 | $51.89 | $19.76 | 1,028,030 |
| 2017-04-05 | $50.90 | $52.50 | $50.46 | $52.00 | $19.80 | 984,300 |
| 2017-04-04 | $50.90 | $50.90 | $50.90 | $50.90 | $19.38 | 0 |
| 2017-04-03 | $50.90 | $50.90 | $50.90 | $50.90 | $19.38 | 0 |
| 2017-03-31 | $49.33 | $51.80 | $49.03 | $50.90 | $19.38 | 909,460 |
| 2017-03-30 | $50.00 | $51.29 | $49.60 | $49.73 | $18.94 | 1,095,170 |
| 2017-03-29 | $52.00 | $52.60 | $50.30 | $51.06 | $19.44 | 2,282,700 |
| 2017-03-28 | $53.99 | $53.99 | $53.99 | $53.99 | $20.56 | 0 |
| 2017-03-27 | $51.15 | $54.99 | $51.11 | $53.99 | $20.56 | 1,984,050 |
| 2017-03-24 | $51.37 | $51.37 | $50.71 | $51.27 | $19.52 | 538,490 |
| 2017-03-23 | $51.45 | $51.50 | $49.48 | $51.16 | $19.48 | 1,068,430 |
| 2017-03-22 | $50.78 | $51.19 | $50.23 | $51.12 | $19.47 | 701,830 |
| 2017-03-21 | $50.30 | $51.19 | $50.04 | $50.89 | $19.38 | 1,108,880 |
| 2017-03-20 | $50.00 | $50.81 | $49.33 | $50.21 | $19.12 | 763,770 |
| 2017-03-17 | $51.30 | $52.48 | $49.60 | $49.73 | $18.94 | 1,379,600 |
| 2017-03-16 | $51.40 | $51.40 | $50.37 | $51.15 | $19.48 | 999,310 |
| 2017-03-15 | $49.60 | $51.68 | $48.88 | $51.12 | $19.47 | 2,108,780 |
| 2017-03-14 | $50.50 | $51.00 | $49.00 | $49.66 | $18.91 | 1,701,360 |
| 2017-03-13 | $47.16 | $51.78 | $47.10 | $50.39 | $19.19 | 3,122,770 |
| 2017-03-10 | $46.30 | $47.10 | $46.02 | $47.07 | $17.92 | 583,800 |
| 2017-03-09 | $46.09 | $46.47 | $46.00 | $46.19 | $17.59 | 416,700 |
| 2017-03-08 | $46.67 | $47.25 | $46.00 | $46.29 | $17.63 | 543,590 |
| 2017-03-07 | $47.05 | $47.05 | $46.50 | $46.97 | $17.88 | 469,950 |
| 2017-03-06 | $45.91 | $47.30 | $45.90 | $46.77 | $17.81 | 928,830 |
| 2017-03-03 | $46.46 | $46.78 | $45.85 | $46.21 | $17.60 | 1,141,060 |
| 2017-03-02 | $44.67 | $47.67 | $44.67 | $47.01 | $17.90 | 1,559,890 |
| 2017-03-01 | $44.86 | $45.15 | $44.80 | $44.96 | $17.12 | 484,910 |
| 2017-02-28 | $44.69 | $44.99 | $44.30 | $44.87 | $17.09 | 587,500 |
| 2017-02-27 | $45.10 | $45.10 | $44.62 | $44.80 | $17.06 | 444,440 |
| 2017-02-24 | $44.42 | $45.28 | $44.30 | $45.19 | $17.21 | 439,970 |
| 2017-02-23 | $44.46 | $44.63 | $44.03 | $44.41 | $16.91 | 408,300 |
| 2017-02-22 | $44.80 | $44.85 | $44.33 | $44.45 | $16.93 | 334,560 |
| 2017-02-21 | $44.02 | $44.59 | $43.63 | $44.43 | $16.92 | 297,170 |
| 2017-02-20 | $45.00 | $45.43 | $43.60 | $44.06 | $16.78 | 927,570 |
| 2017-02-17 | $46.40 | $46.60 | $45.45 | $45.46 | $17.31 | 551,070 |
| 2017-02-16 | $45.65 | $46.50 | $45.65 | $46.50 | $17.71 | 361,830 |
| 2017-02-15 | $46.60 | $47.20 | $45.52 | $46.17 | $17.58 | 575,450 |
| 2017-02-14 | $46.33 | $47.51 | $45.50 | $46.46 | $17.69 | 855,080 |
| 2017-02-13 | $45.04 | $45.99 | $44.55 | $45.69 | $17.40 | 460,360 |
| 2017-02-10 | $45.48 | $45.88 | $44.45 | $45.01 | $17.14 | 525,690 |
| 2017-02-09 | $44.47 | $45.26 | $44.21 | $45.25 | $17.23 | 496,440 |
| 2017-02-08 | $44.26 | $44.55 | $43.89 | $44.46 | $16.93 | 380,500 |
| 2017-02-07 | $44.28 | $44.38 | $43.91 | $44.04 | $16.77 | 499,300 |
| 2017-02-06 | $43.80 | $44.30 | $43.30 | $44.20 | $16.83 | 252,200 |
| 2017-02-03 | $44.12 | $44.12 | $43.40 | $43.80 | $16.68 | 213,330 |
| 2017-02-02 | $44.09 | $44.09 | $44.09 | $44.09 | $16.79 | 0 |
| 2017-02-01 | $44.09 | $44.09 | $44.09 | $44.09 | $16.79 | 0 |
| 2017-01-31 | $44.09 | $44.09 | $44.09 | $44.09 | $16.79 | 0 |
| 2017-01-30 | $44.09 | $44.09 | $44.09 | $44.09 | $16.79 | 0 |
| 2017-01-27 | $44.09 | $44.09 | $44.09 | $44.09 | $16.79 | 0 |
| 2017-01-26 | $43.73 | $44.29 | $43.36 | $44.09 | $16.79 | 250,910 |
| 2017-01-25 | $43.58 | $43.85 | $43.15 | $43.44 | $16.54 | 502,440 |
| 2017-01-24 | $43.70 | $44.29 | $43.33 | $43.50 | $16.56 | 539,590 |
| 2017-01-23 | $42.50 | $44.19 | $42.50 | $43.83 | $16.69 | 684,890 |
| 2017-01-20 | $42.00 | $42.84 | $41.71 | $42.49 | $16.18 | 682,290 |
| 2017-01-19 | $42.30 | $43.18 | $41.05 | $41.71 | $15.88 | 837,610 |
| 2017-01-18 | $43.30 | $43.38 | $42.71 | $43.06 | $16.40 | 511,170 |
| 2017-01-17 | $42.61 | $43.80 | $41.01 | $43.76 | $16.66 | 1,036,880 |
| 2017-01-16 | $43.60 | $43.88 | $40.50 | $43.38 | $16.52 | 1,005,750 |
| 2017-01-13 | $47.45 | $47.91 | $43.66 | $43.70 | $16.64 | 1,599,900 |
| 2017-01-12 | $47.85 | $48.90 | $47.25 | $47.42 | $18.06 | 377,500 |
| 2017-01-11 | $48.77 | $49.44 | $47.50 | $47.85 | $18.22 | 637,850 |
| 2017-01-10 | $49.38 | $49.78 | $49.00 | $49.17 | $18.72 | 340,400 |
| 2017-01-09 | $48.90 | $49.60 | $48.10 | $49.16 | $18.72 | 540,120 |
| 2017-01-06 | $49.92 | $50.30 | $48.85 | $48.90 | $18.62 | 831,150 |
| 2017-01-05 | $50.65 | $51.59 | $50.10 | $50.16 | $19.10 | 644,880 |
| 2017-01-04 | $50.50 | $50.67 | $49.98 | $50.61 | $19.27 | 717,240 |
| 2017-01-03 | $50.48 | $50.75 | $49.81 | $50.50 | $19.23 | 599,420 |
| 2017-01-02 | $50.32 | $50.32 | $50.32 | $50.32 | $19.16 | 0 |
| 2016-12-30 | $49.80 | $50.60 | $49.75 | $50.32 | $19.16 | 639,790 |
| 2016-12-29 | $49.61 | $50.22 | $49.50 | $49.89 | $19.00 | 401,240 |
| 2016-12-28 | $50.48 | $50.70 | $49.70 | $50.13 | $19.09 | 485,690 |
| 2016-12-27 | $49.80 | $50.59 | $49.51 | $50.47 | $19.22 | 729,270 |
| 2016-12-26 | $49.04 | $50.09 | $47.26 | $50.06 | $19.06 | 927,040 |
| 2016-12-23 | $49.15 | $51.05 | $48.40 | $49.49 | $18.84 | 1,687,310 |
| 2016-12-22 | $49.00 | $49.17 | $48.06 | $48.68 | $18.54 | 918,450 |
| 2016-12-21 | $49.30 | $49.48 | $48.52 | $48.97 | $18.65 | 928,490 |
| 2016-12-20 | $47.10 | $49.69 | $46.64 | $49.22 | $18.74 | 1,721,840 |
| 2016-12-19 | $47.30 | $47.42 | $46.80 | $46.90 | $17.86 | 459,900 |
| 2016-12-16 | $47.40 | $47.47 | $46.52 | $47.24 | $17.99 | 684,270 |
| 2016-12-15 | $46.93 | $47.85 | $46.04 | $47.07 | $17.92 | 940,140 |
| 2016-12-14 | $47.10 | $47.98 | $46.50 | $46.93 | $17.87 | 612,810 |
| 2016-12-13 | $46.82 | $47.92 | $45.30 | $47.64 | $18.14 | 1,063,660 |
| 2016-12-12 | $49.86 | $49.86 | $46.17 | $47.01 | $17.90 | 1,372,050 |
| 2016-12-09 | $50.40 | $50.75 | $49.62 | $49.86 | $18.99 | 980,610 |
| 2016-12-08 | $52.24 | $52.38 | $50.10 | $50.76 | $19.33 | 1,461,350 |
| 2016-12-07 | $51.54 | $52.36 | $50.74 | $52.25 | $19.90 | 871,280 |
| 2016-12-06 | $50.08 | $51.80 | $50.08 | $51.35 | $19.55 | 1,082,300 |
| 2016-12-05 | $50.30 | $51.50 | $48.18 | $50.02 | $19.05 | 1,153,250 |
| 2016-12-02 | $51.96 | $52.48 | $50.35 | $50.49 | $19.23 | 1,856,720 |
| 2016-12-01 | $53.80 | $53.80 | $51.65 | $51.96 | $19.78 | 1,940,290 |
| 2016-11-30 | $53.47 | $53.75 | $52.61 | $53.60 | $20.41 | 1,309,070 |
| 2016-11-29 | $54.59 | $55.37 | $53.00 | $53.03 | $20.19 | 1,719,530 |
| 2016-11-28 | $55.08 | $55.50 | $54.20 | $54.75 | $20.85 | 1,489,470 |
| 2016-11-25 | $54.81 | $55.71 | $53.50 | $55.27 | $21.05 | 1,757,280 |
| 2016-11-24 | $54.98 | $57.29 | $54.60 | $55.53 | $21.14 | 2,805,050 |
| 2016-11-23 | $55.80 | $56.68 | $54.40 | $54.89 | $20.90 | 2,482,340 |
| 2016-11-22 | $55.97 | $58.16 | $55.93 | $56.25 | $21.42 | 3,543,800 |
| 2016-11-21 | $54.20 | $57.00 | $53.78 | $55.91 | $21.29 | 3,574,090 |
| 2016-11-18 | $51.40 | $55.90 | $51.11 | $54.03 | $20.57 | 2,790,550 |
| 2016-11-17 | $50.38 | $51.24 | $49.60 | $50.84 | $19.36 | 1,126,340 |
| 2016-11-16 | $52.35 | $53.22 | $50.88 | $50.93 | $19.39 | 1,449,500 |
| 2016-11-15 | $52.18 | $52.60 | $51.20 | $51.88 | $19.75 | 1,096,940 |
| 2016-11-14 | $51.07 | $52.48 | $50.86 | $52.08 | $19.83 | 1,623,130 |
| 2016-11-11 | $51.00 | $52.55 | $50.40 | $51.18 | $19.49 | 1,810,820 |
| 2016-11-10 | $50.00 | $51.40 | $49.80 | $51.13 | $19.47 | 1,982,260 |
| 2016-11-09 | $50.08 | $50.45 | $48.40 | $49.63 | $18.90 | 1,470,620 |
| 2016-11-08 | $50.00 | $50.85 | $49.70 | $50.08 | $19.07 | 1,221,130 |
| 2016-11-07 | $49.85 | $50.86 | $49.77 | $49.89 | $19.00 | 1,156,580 |
| 2016-11-04 | $49.65 | $50.56 | $49.51 | $49.76 | $18.95 | 1,112,960 |
| 2016-11-03 | $50.10 | $51.23 | $49.60 | $49.86 | $18.99 | 1,726,220 |
| 2016-11-02 | $49.68 | $51.96 | $49.38 | $50.59 | $19.26 | 2,889,280 |
| 2016-11-01 | $48.65 | $49.95 | $48.55 | $49.79 | $18.96 | 1,795,760 |
| 2016-10-31 | $48.55 | $49.50 | $47.70 | $48.85 | $18.60 | 0 |
| 2016-10-28 | $48.10 | $49.78 | $47.73 | $48.52 | $18.48 | 1,715,080 |
| 2016-10-27 | $47.14 | $48.40 | $47.00 | $48.06 | $18.30 | 1,136,550 |
| 2016-10-26 | $47.70 | $47.80 | $47.00 | $47.14 | $17.95 | 624,760 |
| 2016-10-25 | $47.48 | $47.74 | $46.60 | $47.62 | $18.13 | 913,690 |
| 2016-10-24 | $46.79 | $47.69 | $46.44 | $47.32 | $18.02 | 953,350 |
| 2016-10-21 | $47.79 | $47.83 | $46.30 | $46.80 | $17.82 | 1,325,770 |
| 2016-10-20 | $47.58 | $47.96 | $47.20 | $47.63 | $18.14 | 907,240 |
| 2016-10-19 | $46.97 | $48.07 | $46.75 | $47.41 | $18.05 | 1,247,470 |
| 2016-10-18 | $46.59 | $47.18 | $46.25 | $46.67 | $17.77 | 1,260,840 |
| 2016-10-17 | $48.70 | $48.70 | $46.06 | $46.55 | $17.73 | 1,097,700 |
| 2016-10-14 | $48.00 | $48.70 | $47.74 | $48.44 | $18.44 | 494,500 |
| 2016-10-13 | $49.00 | $49.00 | $48.02 | $48.41 | $18.43 | 720,950 |
| 2016-10-12 | $48.80 | $49.26 | $47.71 | $49.02 | $18.67 | 1,237,190 |
| 2016-10-11 | $49.45 | $50.81 | $48.56 | $48.88 | $18.61 | 1,772,500 |
| 2016-10-10 | $49.90 | $49.90 | $48.70 | $49.30 | $18.77 | 1,217,900 |
| 2016-10-07 | $49.36 | $49.36 | $49.36 | $49.36 | $18.79 | 0 |
| 2016-10-06 | $49.36 | $49.36 | $49.36 | $49.36 | $18.79 | 0 |
| 2016-10-05 | $49.36 | $49.36 | $49.36 | $49.36 | $18.79 | 0 |
| 2016-10-04 | $49.36 | $49.36 | $49.36 | $49.36 | $18.79 | 0 |
| 2016-10-03 | $49.36 | $49.36 | $49.36 | $49.36 | $18.79 | 0 |
| 2016-09-30 | $49.40 | $49.78 | $48.70 | $49.36 | $18.79 | 1,130,920 |
| 2016-09-29 | $48.19 | $49.80 | $48.19 | $49.55 | $18.87 | 1,977,670 |
| 2016-09-28 | $47.95 | $48.89 | $46.85 | $48.19 | $18.35 | 1,647,520 |
| 2016-09-27 | $48.29 | $48.78 | $46.23 | $47.67 | $18.15 | 1,247,770 |
| 2016-09-26 | $47.40 | $49.79 | $47.40 | $48.05 | $18.30 | 2,130,990 |
| 2016-09-23 | $46.49 | $48.88 | $46.25 | $47.83 | $18.21 | 2,025,410 |
| 2016-09-22 | $46.70 | $46.70 | $45.73 | $46.30 | $17.63 | 975,310 |
| 2016-09-21 | $46.25 | $46.57 | $45.80 | $45.89 | $17.47 | 672,100 |
| 2016-09-20 | $45.46 | $46.52 | $45.15 | $46.24 | $17.61 | 909,830 |
| 2016-09-19 | $45.46 | $45.87 | $44.99 | $45.82 | $17.45 | 1,408,600 |
| 2016-09-16 | $45.38 | $45.38 | $45.38 | $45.38 | $17.28 | 0 |
| 2016-09-15 | $45.38 | $45.38 | $45.38 | $45.38 | $17.28 | 0 |
| 2016-09-14 | $45.69 | $46.19 | $44.76 | $45.38 | $17.28 | 1,428,350 |
| 2016-09-13 | $46.48 | $46.80 | $45.20 | $46.27 | $17.62 | 1,142,170 |
| 2016-09-12 | $46.28 | $47.66 | $46.00 | $46.16 | $17.58 | 1,789,250 |
| 2016-09-09 | $48.46 | $50.30 | $48.05 | $48.33 | $18.40 | 2,724,210 |
| 2016-09-08 | $48.30 | $49.35 | $48.00 | $48.62 | $18.51 | 2,164,900 |
| 2016-09-07 | $46.55 | $48.84 | $46.27 | $48.55 | $18.49 | 3,044,940 |
| 2016-09-06 | $47.00 | $47.44 | $45.81 | $46.66 | $17.77 | 1,955,520 |
| 2016-09-05 | $45.53 | $47.67 | $45.53 | $46.52 | $17.71 | 1,704,970 |
| 2016-09-02 | $45.19 | $48.18 | $45.19 | $45.84 | $17.45 | 2,137,570 |
| 2016-09-01 | $46.31 | $50.29 | $46.31 | $47.01 | $17.90 | 4,268,380 |
| 2016-08-31 | $45.85 | $46.49 | $45.50 | $45.72 | $17.41 | 1,577,590 |
| 2016-08-30 | $47.10 | $47.55 | $45.88 | $45.98 | $17.51 | 2,830,130 |
| 2016-08-29 | $43.99 | $48.50 | $43.42 | $48.27 | $18.38 | 3,989,370 |
| 2016-08-26 | $43.81 | $45.20 | $43.81 | $44.30 | $16.87 | 2,052,260 |
| 2016-08-25 | $43.35 | $45.68 | $43.01 | $44.34 | $16.88 | 3,207,460 |
| 2016-08-24 | $43.95 | $43.99 | $43.02 | $43.22 | $16.46 | 1,228,330 |
| 2016-08-23 | $43.10 | $44.28 | $41.60 | $44.02 | $16.76 | 2,725,240 |
| 2016-08-22 | $44.60 | $44.95 | $43.62 | $43.98 | $16.75 | 1,790,260 |
| 2016-08-19 | $45.77 | $45.77 | $44.30 | $44.43 | $16.92 | 4,245,530 |
| 2016-08-18 | $45.25 | $46.20 | $43.90 | $45.89 | $17.47 | 4,373,530 |
| 2016-08-17 | $43.00 | $46.23 | $42.80 | $46.08 | $17.55 | 6,324,570 |
| 2016-08-16 | $39.88 | $43.70 | $39.82 | $43.67 | $16.63 | 4,116,720 |
| 2016-08-15 | $38.99 | $40.10 | $38.76 | $39.77 | $15.14 | 1,275,560 |
| 2016-08-12 | $38.54 | $39.11 | $38.20 | $38.84 | $14.79 | 621,600 |
| 2016-08-11 | $38.94 | $39.20 | $38.43 | $38.54 | $14.68 | 920,760 |
| 2016-08-10 | $39.67 | $39.83 | $38.96 | $39.20 | $14.93 | 1,130,600 |
| 2016-08-09 | $39.45 | $39.69 | $39.00 | $39.67 | $15.11 | 1,057,110 |
| 2016-08-08 | $39.05 | $40.00 | $38.61 | $39.50 | $15.04 | 983,590 |
| 2016-08-05 | $38.50 | $39.18 | $38.50 | $38.74 | $14.75 | 676,890 |
| 2016-08-04 | $38.56 | $39.20 | $38.40 | $38.88 | $14.80 | 763,590 |
| 2016-08-03 | $38.83 | $39.13 | $38.36 | $38.81 | $14.78 | 655,400 |
| 2016-08-02 | $38.01 | $38.90 | $38.00 | $38.66 | $14.72 | 1,078,100 |
| 2016-08-01 | $40.26 | $40.47 | $36.53 | $38.13 | $14.52 | 1,812,410 |
| 2016-07-29 | $40.06 | $40.89 | $40.06 | $40.56 | $15.44 | 1,173,500 |
| 2016-07-28 | $40.75 | $41.45 | $39.90 | $40.58 | $15.45 | 1,974,790 |
| 2016-07-27 | $43.86 | $44.55 | $39.59 | $40.90 | $15.57 | 3,437,460 |
| 2016-07-26 | $44.35 | $45.38 | $43.70 | $43.99 | $16.75 | 3,946,640 |
| 2016-07-25 | $42.62 | $44.60 | $42.50 | $44.53 | $16.96 | 4,719,060 |
| 2016-07-22 | $40.90 | $44.36 | $40.90 | $42.93 | $16.35 | 6,116,390 |
| 2016-07-21 | $41.00 | $41.49 | $40.61 | $40.90 | $15.57 | 1,324,020 |
| 2016-07-20 | $40.80 | $41.48 | $40.54 | $40.92 | $15.58 | 1,386,720 |
| 2016-07-19 | $40.35 | $40.75 | $39.88 | $40.73 | $15.51 | 1,427,970 |
| 2016-07-18 | $41.09 | $41.15 | $39.98 | $40.65 | $15.48 | 1,713,930 |
| 2016-07-15 | $42.90 | $43.04 | $40.88 | $41.07 | $15.64 | 3,810,130 |
| 2016-07-14 | $43.03 | $43.30 | $42.59 | $42.90 | $16.34 | 1,503,930 |
| 2016-07-13 | $42.70 | $43.35 | $42.08 | $42.99 | $16.37 | 1,900,880 |
| 2016-07-12 | $42.15 | $42.90 | $41.20 | $42.83 | $16.31 | 2,034,260 |
| 2016-07-11 | $43.78 | $43.99 | $42.08 | $42.47 | $16.17 | 2,785,750 |
| 2016-07-08 | $42.60 | $44.50 | $42.51 | $43.75 | $16.66 | 3,496,650 |
| 2016-07-07 | $43.85 | $43.88 | $42.55 | $42.92 | $16.34 | 3,140,560 |
| 2016-07-06 | $42.02 | $44.31 | $42.00 | $43.93 | $16.73 | 4,620,370 |
| 2016-07-05 | $42.29 | $42.48 | $41.60 | $42.21 | $16.07 | 2,259,480 |
| 2016-07-04 | $40.98 | $42.40 | $40.08 | $42.01 | $16.00 | 2,105,780 |
| 2016-07-01 | $41.80 | $42.15 | $41.08 | $41.31 | $15.73 | 1,997,460 |
| 2016-06-30 | $42.70 | $42.70 | $41.46 | $41.73 | $15.89 | 2,397,220 |
| 2016-06-29 | $43.07 | $43.40 | $42.01 | $43.09 | $16.41 | 2,915,930 |
| 2016-06-28 | $42.13 | $43.40 | $41.88 | $43.07 | $16.40 | 3,084,740 |
| 2016-06-27 | $40.11 | $43.92 | $40.11 | $42.76 | $16.28 | 3,477,080 |
| 2016-06-24 | $41.90 | $42.71 | $38.88 | $40.84 | $15.55 | 3,974,600 |
| 2016-06-23 | $41.50 | $44.76 | $40.73 | $42.37 | $16.13 | 5,631,300 |
| 2016-06-22 | $39.89 | $41.50 | $39.55 | $41.48 | $15.79 | 3,221,820 |
| 2016-06-21 | $42.68 | $42.98 | $39.80 | $40.15 | $15.29 | 5,337,680 |
| 2016-06-20 | $37.92 | $41.73 | $37.60 | $41.73 | $15.89 | 4,266,680 |
| 2016-06-17 | $37.29 | $38.50 | $37.29 | $37.94 | $14.45 | 1,852,080 |
| 2016-06-16 | $37.75 | $38.30 | $37.00 | $37.41 | $14.24 | 2,028,290 |
| 2016-06-15 | $35.60 | $38.90 | $35.31 | $37.88 | $14.42 | 2,349,650 |
| 2016-06-14 | $35.30 | $36.35 | $35.30 | $35.98 | $13.70 | 1,346,820 |
| 2016-06-13 | $38.38 | $38.40 | $35.60 | $35.65 | $13.57 | 2,759,240 |
| 2016-06-10 | $39.18 | $39.18 | $39.18 | $39.18 | $14.92 | 0 |
| 2016-06-09 | $39.18 | $39.18 | $39.18 | $39.18 | $14.92 | 0 |
| 2016-06-08 | $40.00 | $40.50 | $38.68 | $39.18 | $14.92 | 3,013,730 |
| 2016-06-07 | $38.78 | $41.00 | $38.00 | $40.23 | $15.32 | 4,332,720 |
| 2016-06-06 | $39.00 | $39.02 | $37.98 | $38.61 | $14.70 | 2,556,850 |
| 2016-06-03 | $39.28 | $39.38 | $38.18 | $38.93 | $14.82 | 3,489,520 |
| 2016-06-02 | $37.53 | $39.49 | $37.53 | $39.38 | $14.99 | 4,097,930 |
| 2016-06-01 | $37.99 | $37.99 | $37.99 | $37.99 | $14.47 | 0 |
| 2016-05-31 | $35.59 | $38.15 | $35.59 | $37.99 | $14.47 | 4,100,490 |
| 2016-05-30 | $36.70 | $36.70 | $35.25 | $35.86 | $13.65 | 2,180,350 |
| 2016-05-27 | $35.29 | $37.49 | $35.28 | $36.78 | $14.00 | 3,171,630 |
| 2016-05-26 | $35.38 | $35.56 | $34.26 | $35.50 | $13.52 | 1,794,920 |
| 2016-05-25 | $35.81 | $36.45 | $34.90 | $35.46 | $13.50 | 1,951,600 |
| 2016-05-24 | $37.20 | $37.80 | $35.50 | $35.62 | $13.56 | 2,448,180 |
| 2016-05-23 | $35.38 | $37.49 | $35.31 | $37.16 | $14.11 | 4,219,440 |
| 2016-05-20 | $34.00 | $35.48 | $33.00 | $35.26 | $13.39 | 2,040,350 |
| 2016-05-19 | $34.01 | $35.98 | $34.01 | $34.72 | $13.18 | 2,842,100 |
| 2016-05-18 | $35.15 | $35.18 | $32.50 | $34.68 | $13.17 | 3,382,710 |
| 2016-05-17 | $34.80 | $36.80 | $34.80 | $35.93 | $13.64 | 3,638,570 |
| 2016-05-16 | $34.19 | $34.78 | $33.52 | $34.74 | $13.19 | 2,432,730 |
| 2016-05-13 | $34.38 | $35.50 | $34.14 | $34.31 | $13.03 | 2,605,750 |
| 2016-05-12 | $34.00 | $34.58 | $33.00 | $34.33 | $13.04 | 3,164,870 |
| 2016-05-11 | $37.64 | $37.88 | $35.00 | $35.16 | $13.35 | 4,787,910 |
| 2016-05-10 | $38.61 | $39.80 | $37.42 | $37.58 | $14.27 | 6,651,290 |
| 2016-05-09 | $41.80 | $44.00 | $40.86 | $41.58 | $15.79 | 11,016,950 |
| 2016-05-06 | $37.62 | $41.47 | $37.62 | $41.47 | $15.75 | 8,684,920 |
| 2016-05-05 | $37.49 | $37.88 | $37.05 | $37.70 | $14.31 | 1,442,470 |
| 2016-05-04 | $37.48 | $37.85 | $37.00 | $37.49 | $14.24 | 2,201,450 |
| 2016-05-03 | $36.45 | $37.50 | $35.73 | $37.39 | $14.20 | 1,572,990 |
| 2016-05-02 | $36.12 | $36.12 | $36.12 | $36.12 | $13.72 | 0 |
| 2016-04-29 | $35.98 | $36.80 | $35.60 | $36.12 | $13.72 | 1,090,650 |
| 2016-04-28 | $35.75 | $36.50 | $34.93 | $36.46 | $13.84 | 1,566,020 |
| 2016-04-27 | $36.50 | $36.74 | $35.66 | $35.75 | $13.57 | 1,576,010 |
| 2016-04-26 | $35.80 | $36.50 | $35.36 | $36.46 | $13.84 | 1,734,460 |
| 2016-04-25 | $36.25 | $36.25 | $34.55 | $36.00 | $13.67 | 1,925,890 |
| 2016-04-22 | $37.00 | $37.10 | $35.58 | $36.49 | $13.86 | 1,371,810 |
| 2016-04-21 | $37.50 | $37.85 | $36.21 | $36.28 | $13.78 | 2,393,090 |
| 2016-04-20 | $39.55 | $40.40 | $35.52 | $38.26 | $14.53 | 4,202,900 |
| 2016-04-19 | $39.20 | $40.79 | $38.81 | $39.47 | $14.99 | 4,558,900 |
| 2016-04-18 | $38.00 | $39.47 | $37.03 | $39.19 | $14.88 | 3,110,180 |
| 2016-04-15 | $39.40 | $39.40 | $38.58 | $38.91 | $14.77 | 2,434,900 |
| 2016-04-14 | $39.30 | $39.50 | $38.48 | $39.47 | $14.99 | 2,978,380 |
| 2016-04-13 | $38.53 | $39.88 | $38.52 | $38.78 | $14.73 | 3,284,130 |
| 2016-04-12 | $38.81 | $38.95 | $37.53 | $38.83 | $14.74 | 3,258,170 |
| 2016-04-11 | $39.32 | $40.47 | $39.08 | $39.19 | $14.88 | 4,530,930 |
| 2016-04-08 | $39.81 | $39.83 | $38.36 | $39.40 | $14.96 | 4,586,280 |
| 2016-04-07 | $41.00 | $42.83 | $39.68 | $39.83 | $15.12 | 7,438,990 |
| 2016-04-06 | $37.17 | $40.62 | $36.21 | $40.62 | $15.42 | 7,315,780 |
| 2016-04-05 | $34.47 | $36.93 | $34.44 | $36.93 | $14.02 | 6,768,210 |
| 2016-04-04 | $33.57 | $33.57 | $33.57 | $33.57 | $12.75 | 0 |
| 2016-04-01 | $33.57 | $33.57 | $33.57 | $33.57 | $12.75 | 0 |
| 2016-03-31 | $33.57 | $33.57 | $33.57 | $33.57 | $12.75 | 0 |
| 2016-03-30 | $33.57 | $33.57 | $33.57 | $33.57 | $12.75 | 0 |
| 2016-03-29 | $33.57 | $33.57 | $33.57 | $33.57 | $12.75 | 0 |
| 2016-03-28 | $33.57 | $33.57 | $33.57 | $33.57 | $12.75 | 0 |
| 2016-03-25 | $33.57 | $33.57 | $33.57 | $33.57 | $12.75 | 0 |
| 2016-03-24 | $33.57 | $33.57 | $33.57 | $33.57 | $12.75 | 0 |
| 2016-03-23 | $33.57 | $33.57 | $33.57 | $33.57 | $12.75 | 0 |
| 2016-03-22 | $33.57 | $33.57 | $33.57 | $33.57 | $12.75 | 0 |
| 2016-03-21 | $33.57 | $33.57 | $33.57 | $33.57 | $12.75 | 0 |
| 2016-03-18 | $30.84 | $33.57 | $30.60 | $33.57 | $12.75 | 3,798,770 |
| 2016-03-17 | $29.53 | $30.66 | $29.53 | $30.52 | $11.59 | 1,853,930 |
| 2016-03-16 | $30.20 | $30.45 | $29.35 | $29.48 | $11.19 | 1,336,310 |
| 2016-03-15 | $30.35 | $30.50 | $29.71 | $29.93 | $11.36 | 1,283,330 |
| 2016-03-14 | $29.50 | $30.87 | $29.50 | $30.28 | $11.50 | 1,752,180 |
| 2016-03-11 | $28.58 | $29.50 | $28.50 | $29.09 | $11.05 | 1,089,280 |
| 2016-03-10 | $30.26 | $30.27 | $28.50 | $28.85 | $10.95 | 1,284,600 |
| 2016-03-09 | $29.95 | $30.88 | $29.20 | $29.96 | $11.38 | 1,535,980 |
| 2016-03-08 | $30.51 | $31.46 | $29.03 | $31.13 | $11.82 | 3,132,540 |
| 2016-03-07 | $28.90 | $31.71 | $28.90 | $31.71 | $12.04 | 2,052,140 |
| 2016-03-04 | $30.20 | $30.40 | $27.70 | $28.83 | $10.95 | 1,293,140 |
| 2016-03-03 | $30.40 | $30.99 | $30.18 | $30.22 | $11.47 | 1,365,180 |
| 2016-03-02 | $29.20 | $30.60 | $28.80 | $30.35 | $11.52 | 1,516,660 |
| 2016-03-01 | $28.55 | $29.48 | $27.90 | $29.19 | $11.08 | 1,371,340 |
| 2016-02-29 | $30.18 | $30.31 | $27.58 | $28.27 | $10.73 | 1,365,270 |
| 2016-02-26 | $30.16 | $31.14 | $29.18 | $30.20 | $11.47 | 1,432,730 |
| 2016-02-25 | $33.70 | $33.70 | $30.15 | $30.15 | $11.45 | 1,862,950 |
| 2016-02-24 | $34.01 | $34.14 | $32.61 | $33.50 | $12.72 | 1,585,590 |
| 2016-02-23 | $34.19 | $34.50 | $33.60 | $34.11 | $12.95 | 1,672,770 |
| 2016-02-22 | $33.76 | $34.40 | $33.30 | $34.19 | $12.98 | 1,682,670 |
| 2016-02-19 | $32.88 | $33.50 | $32.43 | $33.29 | $12.64 | 1,384,980 |
| 2016-02-18 | $33.28 | $33.68 | $32.70 | $32.88 | $12.48 | 1,521,130 |
| 2016-02-17 | $32.20 | $33.61 | $32.03 | $33.14 | $12.58 | 1,734,200 |
| 2016-02-16 | $31.13 | $32.60 | $31.13 | $32.37 | $12.29 | 1,396,490 |
| 2016-02-15 | $29.98 | $31.35 | $29.53 | $30.99 | $11.77 | 805,060 |
| 2016-02-12 | $31.40 | $31.40 | $31.40 | $31.40 | $11.92 | 0 |
| 2016-02-11 | $31.40 | $31.40 | $31.40 | $31.40 | $11.92 | 0 |
| 2016-02-10 | $31.40 | $31.40 | $31.40 | $31.40 | $11.92 | 0 |
| 2016-02-09 | $31.40 | $31.40 | $31.40 | $31.40 | $11.92 | 0 |
| 2016-02-08 | $31.40 | $31.40 | $31.40 | $31.40 | $11.92 | 0 |
| 2016-02-05 | $31.32 | $31.96 | $30.90 | $31.40 | $11.92 | 1,253,630 |
| 2016-02-04 | $30.02 | $32.05 | $30.02 | $31.31 | $11.89 | 1,665,130 |
| 2016-02-03 | $29.75 | $30.30 | $29.30 | $30.23 | $11.48 | 1,092,850 |
| 2016-02-02 | $29.16 | $30.38 | $29.16 | $30.21 | $11.47 | 1,343,140 |
| 2016-02-01 | $29.39 | $29.61 | $28.32 | $29.17 | $11.08 | 1,057,610 |
| 2016-01-29 | $28.06 | $29.72 | $27.73 | $29.39 | $11.16 | 1,531,270 |
| 2016-01-28 | $29.50 | $29.95 | $27.50 | $27.98 | $10.62 | 1,370,870 |
| 2016-01-27 | $30.50 | $31.00 | $28.01 | $29.95 | $11.37 | 1,882,760 |
| 2016-01-26 | $33.07 | $33.40 | $30.29 | $30.33 | $11.52 | 1,947,280 |
| 2016-01-25 | $33.65 | $34.15 | $33.25 | $33.66 | $12.78 | 1,645,260 |
| 2016-01-22 | $32.78 | $33.25 | $31.63 | $33.02 | $12.54 | 1,572,460 |
| 2016-01-21 | $33.30 | $34.70 | $32.18 | $32.26 | $12.25 | 2,193,720 |
| 2016-01-20 | $33.70 | $35.00 | $33.30 | $34.03 | $12.92 | 2,328,940 |
| 2016-01-19 | $32.39 | $34.23 | $32.32 | $34.07 | $12.94 | 2,313,330 |
| 2016-01-18 | $30.90 | $33.20 | $30.11 | $32.86 | $12.48 | 2,346,730 |
| 2016-01-15 | $33.00 | $33.48 | $31.15 | $31.43 | $11.93 | 1,928,030 |
| 2016-01-14 | $30.87 | $33.60 | $30.00 | $33.58 | $12.75 | 2,134,750 |
| 2016-01-13 | $33.85 | $34.69 | $31.70 | $31.83 | $12.09 | 1,697,110 |
| 2016-01-12 | $33.50 | $34.78 | $32.00 | $33.53 | $12.73 | 1,868,270 |
| 2016-01-11 | $36.50 | $37.21 | $33.94 | $33.94 | $12.89 | 1,906,490 |
| 2016-01-08 | $39.50 | $39.94 | $35.14 | $37.71 | $14.32 | 2,314,220 |
| 2016-01-07 | $41.01 | $41.64 | $38.29 | $38.30 | $14.54 | 608,200 |
| 2016-01-06 | $41.98 | $42.58 | $40.52 | $42.54 | $16.15 | 2,320,230 |
| 2016-01-05 | $40.00 | $43.90 | $39.70 | $41.30 | $15.68 | 2,455,000 |
| 2016-01-04 | $47.80 | $48.78 | $43.91 | $43.91 | $16.67 | 1,911,500 |
| 2016-01-01 | $48.79 | $48.79 | $48.79 | $48.79 | $18.53 | 0 |
| 2015-12-31 | $50.96 | $51.52 | $48.51 | $48.79 | $18.53 | 2,064,240 |
| 2015-12-30 | $49.50 | $50.96 | $49.25 | $50.83 | $19.30 | 2,322,750 |
| 2015-12-29 | $48.92 | $49.90 | $48.48 | $49.44 | $18.77 | 2,214,930 |
| 2015-12-28 | $51.40 | $53.02 | $49.20 | $49.42 | $18.77 | 3,598,070 |
| 2015-12-25 | $50.50 | $53.80 | $50.08 | $51.41 | $19.52 | 4,361,320 |
| 2015-12-24 | $50.70 | $51.62 | $48.68 | $50.54 | $19.19 | 3,978,990 |
| 2015-12-23 | $49.19 | $54.09 | $48.76 | $50.71 | $19.25 | 5,370,700 |
| 2015-12-22 | $48.66 | $49.78 | $48.60 | $49.17 | $18.67 | 1,717,060 |
| 2015-12-21 | $48.69 | $48.98 | $48.00 | $48.63 | $18.47 | 1,746,380 |
| 2015-12-18 | $49.60 | $49.79 | $48.32 | $48.82 | $18.54 | 2,790,050 |
| 2015-12-17 | $48.42 | $51.00 | $48.10 | $50.09 | $19.02 | 3,968,520 |
| 2015-12-16 | $47.71 | $49.00 | $47.20 | $48.05 | $18.24 | 2,999,000 |
| 2015-12-15 | $47.46 | $48.54 | $47.03 | $47.71 | $18.12 | 2,100,870 |
| 2015-12-14 | $45.85 | $47.63 | $45.31 | $47.44 | $18.01 | 2,002,580 |
| 2015-12-11 | $46.50 | $47.25 | $46.09 | $46.70 | $17.73 | 1,715,430 |
| 2015-12-10 | $47.00 | $47.88 | $46.00 | $46.28 | $17.57 | 3,234,120 |
| 2015-12-09 | $49.10 | $51.60 | $47.40 | $48.00 | $18.23 | 4,455,540 |
| 2015-12-08 | $50.01 | $53.00 | $49.60 | $50.53 | $19.19 | 7,330,480 |
| 2015-12-07 | $49.40 | $51.18 | $48.63 | $50.99 | $19.36 | 4,834,690 |
| 2015-12-04 | $52.00 | $52.00 | $49.46 | $50.16 | $19.05 | 8,087,000 |
| 2015-12-03 | $45.00 | $49.46 | $45.00 | $49.46 | $18.78 | 3,096,460 |
| 2015-12-02 | $47.35 | $47.35 | $43.00 | $44.96 | $17.07 | 3,198,460 |
| 2015-12-01 | $45.90 | $49.10 | $45.65 | $47.35 | $17.98 | 5,070,860 |
| 2015-11-30 | $44.38 | $46.99 | $40.87 | $46.67 | $17.72 | 4,186,550 |
| 2015-11-27 | $46.80 | $48.98 | $43.51 | $44.38 | $16.85 | 3,996,770 |
| 2015-11-26 | $49.80 | $50.75 | $48.18 | $48.34 | $18.36 | 4,300,030 |
| 2015-11-25 | $48.97 | $49.94 | $48.10 | $49.20 | $18.68 | 4,855,000 |
| 2015-11-24 | $46.40 | $50.00 | $46.03 | $49.98 | $18.98 | 5,749,540 |
| 2015-11-23 | $46.15 | $47.63 | $45.41 | $46.02 | $17.47 | 3,000,030 |
| 2015-11-20 | $46.17 | $47.05 | $45.80 | $46.54 | $17.67 | 3,309,570 |
| 2015-11-19 | $44.69 | $46.61 | $44.69 | $46.17 | $17.53 | 3,357,730 |
| 2015-11-18 | $46.89 | $47.49 | $44.00 | $44.66 | $16.96 | 3,876,560 |
| 2015-11-17 | $48.90 | $49.50 | $46.60 | $46.78 | $17.76 | 4,635,370 |
| 2015-11-16 | $47.00 | $48.45 | $45.51 | $48.21 | $18.31 | 4,322,730 |
| 2015-11-13 | $53.00 | $53.00 | $48.86 | $48.86 | $18.55 | 8,201,180 |
| 2015-11-12 | $55.00 | $56.50 | $51.60 | $54.29 | $20.61 | 10,472,920 |
| 2015-11-11 | $47.20 | $52.51 | $47.02 | $52.51 | $19.94 | 7,927,000 |
| 2015-11-10 | $47.00 | $49.40 | $46.00 | $47.74 | $18.13 | 6,907,130 |
| 2015-11-09 | $45.15 | $48.96 | $44.30 | $47.99 | $18.22 | 8,417,820 |
| 2015-11-06 | $43.32 | $45.32 | $43.30 | $44.98 | $17.08 | 6,732,800 |
| 2015-11-05 | $44.00 | $45.80 | $43.19 | $43.70 | $16.59 | 5,792,200 |
| 2015-11-04 | $43.51 | $45.55 | $42.70 | $44.80 | $17.01 | 7,834,740 |
| 2015-11-03 | $40.88 | $43.98 | $40.00 | $43.86 | $16.65 | 7,187,250 |
| 2015-11-02 | $37.90 | $43.37 | $37.90 | $40.85 | $15.51 | 5,167,920 |
| 2015-10-30 | $41.51 | $42.82 | $41.21 | $41.81 | $15.88 | 3,329,510 |
| 2015-10-29 | $42.25 | $42.69 | $40.80 | $41.80 | $15.87 | 3,609,720 |
| 2015-10-28 | $43.55 | $44.23 | $42.00 | $42.15 | $16.00 | 5,167,790 |
| 2015-10-27 | $41.30 | $43.68 | $41.05 | $43.20 | $16.40 | 5,901,070 |
| 2015-10-26 | $42.00 | $44.09 | $41.68 | $42.19 | $16.02 | 5,517,600 |
| 2015-10-23 | $42.00 | $43.68 | $41.35 | $42.48 | $16.13 | 5,967,270 |
| 2015-10-22 | $39.91 | $43.00 | $39.00 | $42.45 | $16.12 | 6,081,130 |
| 2015-10-21 | $45.09 | $45.81 | $40.46 | $40.46 | $15.36 | 7,262,570 |
| 2015-10-20 | $45.02 | $45.78 | $43.87 | $44.95 | $17.07 | 6,389,060 |
| 2015-10-19 | $43.20 | $47.00 | $43.20 | $45.86 | $17.41 | 9,061,430 |
| 2015-10-16 | $43.70 | $45.50 | $42.50 | $43.67 | $16.58 | 7,593,190 |
| 2015-10-15 | $42.00 | $43.59 | $41.40 | $43.48 | $16.51 | 6,931,820 |
| 2015-10-14 | $42.20 | $45.96 | $42.20 | $42.62 | $16.18 | 7,941,840 |
| 2015-10-13 | $44.99 | $45.30 | $42.81 | $43.88 | $16.66 | 10,827,270 |
| 2015-10-12 | $39.50 | $43.97 | $38.92 | $43.97 | $16.70 | 11,097,340 |
| 2015-10-09 | $36.00 | $40.01 | $35.30 | $39.97 | $15.18 | 11,665,680 |
| 2015-10-08 | $36.00 | $37.60 | $34.81 | $36.37 | $13.81 | 6,555,030 |
| 2015-10-07 | $34.50 | $34.50 | $34.50 | $34.50 | $13.10 | 0 |
| 2015-10-06 | $34.50 | $34.50 | $34.50 | $34.50 | $13.10 | 0 |
| 2015-10-05 | $34.50 | $34.50 | $34.50 | $34.50 | $13.10 | 0 |
| 2015-10-02 | $34.50 | $34.50 | $34.50 | $34.50 | $13.10 | 0 |
| 2015-10-01 | $34.50 | $34.50 | $34.50 | $34.50 | $13.10 | 0 |
| 2015-09-30 | $35.20 | $35.98 | $33.80 | $34.50 | $13.10 | 4,465,700 |
| 2015-09-29 | $35.79 | $36.07 | $34.33 | $35.43 | $13.45 | 6,973,510 |
| 2015-09-28 | $33.90 | $36.61 | $33.51 | $36.61 | $13.90 | 8,248,630 |
| 2015-09-25 | $36.01 | $36.35 | $32.77 | $33.28 | $12.64 | 5,517,770 |
| 2015-09-24 | $35.85 | $36.97 | $35.04 | $36.41 | $13.83 | 6,472,830 |
| 2015-09-23 | $34.18 | $37.97 | $34.15 | $35.96 | $13.65 | 7,867,490 |
| 2015-09-22 | $36.11 | $37.00 | $34.63 | $35.49 | $13.48 | 9,413,110 |
| 2015-09-21 | $31.21 | $35.40 | $31.20 | $35.40 | $13.44 | 8,121,580 |
| 2015-09-18 | $32.29 | $33.00 | $30.98 | $32.18 | $12.22 | 5,692,710 |
| 2015-09-17 | $35.09 | $35.10 | $32.03 | $32.13 | $12.20 | 10,208,770 |
| 2015-09-16 | $29.53 | $31.92 | $29.53 | $31.92 | $12.12 | 5,910,370 |
| 2015-09-15 | $30.20 | $32.24 | $29.02 | $29.02 | $11.02 | 6,380,660 |
| 2015-09-14 | $35.00 | $37.50 | $32.24 | $32.24 | $12.24 | 8,276,880 |
| 2015-09-11 | $34.00 | $37.32 | $33.47 | $35.82 | $13.60 | 9,642,050 |
| 2015-09-10 | $33.00 | $36.10 | $32.48 | $34.88 | $13.24 | 11,533,480 |
| 2015-09-09 | $34.08 | $34.08 | $33.00 | $34.08 | $12.94 | 8,806,600 |
| 2015-09-08 | $28.20 | $30.98 | $28.20 | $30.98 | $11.76 | 6,371,150 |
| 2015-09-07 | $28.80 | $30.10 | $27.00 | $28.16 | $10.69 | 4,899,110 |
| 2015-09-04 | $27.96 | $27.96 | $27.96 | $27.96 | $10.62 | 0 |
| 2015-09-03 | $27.96 | $27.96 | $27.96 | $27.96 | $10.62 | 0 |
| 2015-09-02 | $28.30 | $31.86 | $27.95 | $27.96 | $10.62 | 6,965,270 |
| 2015-09-01 | $32.66 | $35.34 | $31.02 | $31.05 | $11.79 | 8,122,010 |
Zhejiang Tiancheng Controls Company Ltd (603085) News Headlines
Recent Zhejiang Tiancheng Controls Company Ltd (603085) News
Similar Companies to Zhejiang Tiancheng Controls Company Ltd (603085) 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 | -- | -- | -- |