VGRASS Fashion CompanyLtd (603518) Exchange: SHG
Data as of July 9, 2025
$9.88 ($0.05) 0.51%
VGRASS Fashion CompanyLtd - Daily Information
Click for more stock information on VGRASS Fashion CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $9.84 |
| Previous Close | $9.88 |
| High | $9.90 |
| Low | $9.78 |
| Adjusted Open | $9.84 |
| Previous Adjusted Close | $9.88 |
| Adjusted High | $9.90 |
| Adjusted Low | $9.78 |
About VGRASS Fashion CompanyLtd (603518)
Invest in VGRASS Fashion CompanyLtd (603518)
Historical Stock Data for VGRASS Fashion CompanyLtd (603518)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $9.84 | $9.90 | $9.78 | $9.88 | $9.88 | 11,640,420 |
| 2025-07-07 | $9.69 | $9.85 | $9.68 | $9.83 | $9.83 | 13,150,640 |
| 2025-07-04 | $10.00 | $10.00 | $9.66 | $9.70 | $9.70 | 21,370,700 |
| 2025-07-03 | $10.03 | $10.10 | $9.88 | $10.00 | $10.00 | 16,356,000 |
| 2025-07-02 | $10.04 | $10.06 | $9.91 | $10.00 | $10.00 | 17,419,900 |
| 2025-06-30 | $9.80 | $9.94 | $9.73 | $9.88 | $9.88 | 16,628,110 |
| 2025-06-27 | $9.80 | $9.95 | $9.72 | $9.75 | $9.75 | 13,781,100 |
| 2025-06-26 | $9.86 | $9.98 | $9.74 | $9.76 | $9.76 | 15,939,400 |
| 2025-06-25 | $10.04 | $10.07 | $9.68 | $9.84 | $9.84 | 20,880,800 |
| 2025-06-24 | $10.04 | $10.10 | $9.94 | $9.96 | $9.96 | 16,075,100 |
| 2025-06-23 | $9.91 | $10.05 | $9.75 | $10.04 | $10.04 | 14,681,060 |
| 2025-06-20 | $10.05 | $10.29 | $9.90 | $9.91 | $9.91 | 22,290,980 |
| 2025-06-19 | $10.86 | $10.86 | $9.94 | $10.08 | $10.08 | 43,549,760 |
| 2025-06-18 | $11.19 | $11.45 | $10.89 | $10.99 | $10.99 | 42,879,040 |
| 2025-06-17 | $11.57 | $11.66 | $10.78 | $10.89 | $10.89 | 41,571,030 |
| 2025-06-13 | $12.00 | $12.23 | $11.61 | $11.95 | $11.95 | 38,532,560 |
| 2025-06-12 | $12.00 | $12.77 | $11.85 | $12.26 | $12.26 | 49,175,020 |
| 2025-06-11 | $11.56 | $12.65 | $11.56 | $12.00 | $12.00 | 49,771,390 |
| 2025-06-10 | $11.67 | $12.37 | $11.46 | $11.77 | $11.77 | 51,303,830 |
| 2025-06-09 | $12.39 | $12.68 | $11.68 | $11.78 | $11.78 | 59,099,960 |
| 2025-06-06 | $12.43 | $13.00 | $12.05 | $12.38 | $12.38 | 71,103,540 |
| 2025-06-05 | $11.95 | $13.43 | $11.95 | $13.39 | $13.39 | 88,034,740 |
| 2025-06-04 | $11.74 | $12.57 | $11.01 | $12.21 | $12.21 | 88,649,950 |
| 2025-06-03 | $10.67 | $11.44 | $10.40 | $11.44 | $11.44 | 76,570,040 |
| 2025-05-30 | $10.99 | $11.57 | $10.21 | $10.40 | $10.40 | 76,651,920 |
| 2025-05-29 | $10.18 | $10.99 | $10.09 | $10.99 | $10.99 | 104,427,930 |
| 2025-05-28 | $9.89 | $9.99 | $9.62 | $9.99 | $9.99 | 65,725,280 |
| 2025-05-27 | $8.50 | $9.08 | $8.50 | $9.08 | $9.08 | 13,789,590 |
| 2025-05-26 | $8.10 | $8.36 | $8.05 | $8.25 | $8.25 | 12,381,700 |
| 2025-05-23 | $8.61 | $8.65 | $8.12 | $8.13 | $8.13 | 18,076,090 |
| 2025-05-22 | $8.30 | $8.58 | $8.22 | $8.45 | $8.45 | 18,966,670 |
| 2025-05-21 | $8.33 | $8.39 | $8.19 | $8.28 | $8.28 | 13,629,600 |
| 2025-05-20 | $8.03 | $8.36 | $8.03 | $8.31 | $8.31 | 20,310,160 |
| 2025-05-19 | $8.30 | $8.36 | $8.22 | $8.34 | $8.34 | 11,835,310 |
| 2025-05-16 | $8.30 | $8.41 | $8.21 | $8.34 | $8.34 | 17,342,700 |
| 2025-05-15 | $8.33 | $8.40 | $8.24 | $8.33 | $8.33 | 10,803,600 |
| 2025-05-14 | $8.46 | $8.49 | $8.21 | $8.39 | $8.39 | 19,277,990 |
| 2025-05-13 | $8.31 | $8.56 | $8.28 | $8.44 | $8.44 | 28,365,510 |
| 2025-05-12 | $8.22 | $8.38 | $8.15 | $8.21 | $8.21 | 16,867,770 |
| 2025-05-09 | $8.27 | $8.34 | $8.13 | $8.17 | $8.17 | 17,210,210 |
| 2025-05-08 | $8.27 | $8.35 | $8.16 | $8.27 | $8.27 | 16,851,530 |
| 2025-05-07 | $8.28 | $8.58 | $8.23 | $8.30 | $8.30 | 27,413,800 |
| 2025-05-06 | $8.28 | $8.40 | $8.11 | $8.22 | $8.22 | 21,274,160 |
| 2025-04-30 | $8.21 | $8.40 | $8.21 | $8.23 | $8.23 | 12,174,420 |
| 2025-04-29 | $8.13 | $8.39 | $8.13 | $8.30 | $8.30 | 7,634,000 |
| 2025-04-28 | $8.60 | $8.62 | $8.17 | $8.22 | $8.22 | 12,775,850 |
| 2025-04-25 | $8.44 | $8.64 | $8.40 | $8.58 | $8.58 | 10,532,000 |
| 2025-04-24 | $8.41 | $8.64 | $8.32 | $8.48 | $8.48 | 12,988,190 |
| 2025-04-23 | $8.35 | $8.45 | $8.30 | $8.35 | $8.35 | 8,138,340 |
| 2025-04-22 | $8.30 | $8.38 | $8.23 | $8.37 | $8.37 | 9,397,240 |
| 2025-04-21 | $8.35 | $8.36 | $8.25 | $8.33 | $8.33 | 9,693,530 |
| 2025-04-18 | $8.47 | $8.50 | $8.24 | $8.35 | $8.35 | 10,713,740 |
| 2025-04-17 | $8.50 | $8.80 | $8.42 | $8.50 | $8.50 | 15,902,540 |
| 2025-04-16 | $9.03 | $9.04 | $8.47 | $8.63 | $8.63 | 17,482,700 |
| 2025-04-15 | $8.57 | $9.28 | $8.54 | $9.05 | $9.05 | 21,324,620 |
| 2025-04-14 | $8.51 | $8.67 | $8.46 | $8.60 | $8.60 | 8,276,230 |
| 2025-04-11 | $8.40 | $8.60 | $8.40 | $8.42 | $8.42 | 7,085,700 |
| 2025-04-10 | $8.46 | $8.62 | $8.38 | $8.55 | $8.55 | 10,579,240 |
| 2025-04-09 | $8.04 | $8.38 | $7.62 | $8.27 | $8.27 | 10,080,400 |
| 2025-04-08 | $8.39 | $8.49 | $7.94 | $8.21 | $8.21 | 15,078,020 |
| 2025-04-07 | $9.00 | $9.00 | $8.49 | $8.49 | $8.49 | 8,894,300 |
| 2025-04-03 | $9.41 | $9.53 | $9.29 | $9.43 | $9.43 | 10,070,230 |
| 2025-04-02 | $9.19 | $9.49 | $9.17 | $9.44 | $9.44 | 12,640,670 |
| 2025-04-01 | $8.98 | $9.23 | $8.90 | $9.20 | $9.20 | 10,724,660 |
| 2025-03-31 | $9.19 | $9.19 | $8.86 | $8.94 | $8.94 | 9,839,180 |
| 2025-03-28 | $9.48 | $9.48 | $9.08 | $9.13 | $9.13 | 18,484,800 |
| 2025-03-27 | $9.58 | $10.08 | $9.36 | $9.41 | $9.41 | 20,651,500 |
| 2025-03-26 | $9.44 | $9.63 | $9.38 | $9.60 | $9.60 | 12,534,460 |
| 2025-03-25 | $9.34 | $9.49 | $9.27 | $9.43 | $9.43 | 11,970,550 |
| 2025-03-24 | $9.10 | $9.41 | $9.10 | $9.39 | $9.39 | 12,761,160 |
| 2025-03-21 | $9.22 | $9.25 | $9.09 | $9.12 | $9.12 | 7,930,100 |
| 2025-03-20 | $9.43 | $9.43 | $9.21 | $9.22 | $9.22 | 6,989,300 |
| 2025-03-19 | $9.28 | $9.45 | $9.22 | $9.36 | $9.36 | 7,946,440 |
| 2025-03-18 | $9.37 | $9.38 | $9.22 | $9.32 | $9.32 | 8,636,210 |
| 2025-03-17 | $9.33 | $9.43 | $9.27 | $9.30 | $9.30 | 9,274,000 |
| 2025-03-14 | $8.96 | $9.42 | $8.93 | $9.33 | $9.33 | 17,044,440 |
| 2025-03-13 | $9.03 | $9.05 | $8.85 | $8.93 | $8.93 | 8,952,330 |
| 2025-03-12 | $9.09 | $9.15 | $8.99 | $9.01 | $9.01 | 7,479,060 |
| 2025-03-11 | $8.99 | $9.13 | $8.95 | $9.11 | $9.11 | 4,397,940 |
| 2025-03-10 | $9.02 | $9.20 | $9.00 | $9.08 | $9.08 | 5,783,800 |
| 2025-03-07 | $8.96 | $9.11 | $8.92 | $9.05 | $9.05 | 7,173,530 |
| 2025-03-06 | $8.96 | $9.01 | $8.86 | $8.99 | $8.99 | 6,607,600 |
| 2025-03-05 | $8.99 | $9.02 | $8.80 | $8.96 | $8.96 | 6,911,800 |
| 2025-03-04 | $9.04 | $9.19 | $8.95 | $8.98 | $8.98 | 10,494,310 |
| 2025-03-03 | $9.03 | $9.40 | $9.02 | $9.13 | $9.13 | 16,905,310 |
| 2025-02-28 | $9.01 | $9.08 | $8.83 | $8.88 | $8.88 | 8,061,700 |
| 2025-02-27 | $8.79 | $9.10 | $8.78 | $9.03 | $9.03 | 14,778,000 |
| 2025-02-26 | $8.71 | $8.86 | $8.71 | $8.82 | $8.82 | 7,279,600 |
| 2025-02-25 | $8.89 | $8.98 | $8.70 | $8.75 | $8.75 | 11,090,000 |
| 2025-02-24 | $8.89 | $9.05 | $8.76 | $8.96 | $8.96 | 10,056,640 |
| 2025-02-20 | $9.38 | $9.38 | $9.08 | $9.19 | $9.19 | 13,565,140 |
| 2025-02-19 | $9.34 | $9.41 | $9.22 | $9.41 | $9.41 | 10,119,240 |
| 2025-02-18 | $9.29 | $9.82 | $9.21 | $9.43 | $9.43 | 19,092,060 |
| 2025-02-17 | $9.64 | $9.65 | $9.14 | $9.31 | $9.31 | 16,852,390 |
| 2025-02-14 | $9.74 | $9.77 | $9.53 | $9.59 | $9.59 | 10,927,100 |
| 2025-02-13 | $9.79 | $9.99 | $9.61 | $9.81 | $9.81 | 13,181,360 |
| 2025-02-12 | $9.60 | $10.00 | $9.52 | $9.83 | $9.83 | 15,302,670 |
| 2025-02-11 | $9.73 | $9.86 | $9.58 | $9.60 | $9.60 | 12,459,280 |
| 2025-02-10 | $9.71 | $9.76 | $9.58 | $9.76 | $9.76 | 12,098,500 |
| 2025-02-07 | $9.82 | $9.82 | $9.59 | $9.73 | $9.73 | 18,089,420 |
| 2025-02-06 | $9.88 | $9.91 | $9.60 | $9.81 | $9.81 | 14,552,600 |
| 2025-02-05 | $9.81 | $9.89 | $9.36 | $9.76 | $9.76 | 17,247,060 |
| 2025-01-27 | $10.10 | $10.20 | $9.67 | $9.75 | $9.75 | 22,130,890 |
| 2025-01-24 | $9.05 | $10.02 | $9.05 | $10.02 | $10.02 | 31,919,200 |
| 2025-01-23 | $9.30 | $9.43 | $9.08 | $9.11 | $9.11 | 10,518,140 |
| 2025-01-22 | $9.42 | $9.43 | $9.17 | $9.18 | $9.18 | 9,965,020 |
| 2025-01-21 | $9.77 | $9.79 | $9.27 | $9.42 | $9.42 | 14,353,440 |
| 2025-01-20 | $9.83 | $10.00 | $9.64 | $9.69 | $9.69 | 19,221,970 |
| 2025-01-17 | $11.00 | $11.00 | $9.80 | $9.83 | $9.83 | 34,855,290 |
| 2025-01-16 | $9.83 | $10.13 | $9.83 | $10.13 | $10.13 | 9,298,020 |
| 2025-01-15 | $9.24 | $9.36 | $9.07 | $9.21 | $9.21 | 7,328,080 |
| 2025-01-14 | $8.89 | $9.25 | $8.89 | $9.23 | $9.23 | 9,712,680 |
| 2025-01-13 | $8.73 | $8.99 | $8.37 | $8.86 | $8.86 | 14,630,580 |
| 2025-01-09 | $9.34 | $9.65 | $9.27 | $9.31 | $9.31 | 9,302,450 |
| 2025-01-08 | $9.55 | $9.57 | $9.00 | $9.43 | $9.43 | 11,871,740 |
| 2025-01-07 | $9.35 | $9.70 | $9.08 | $9.67 | $9.67 | 14,115,920 |
| 2025-01-06 | $9.57 | $9.71 | $9.25 | $9.35 | $9.35 | 15,839,130 |
| 2025-01-03 | $10.02 | $10.21 | $9.48 | $9.68 | $9.68 | 21,375,320 |
| 2025-01-02 | $9.61 | $10.30 | $9.61 | $10.03 | $10.03 | 31,935,520 |
| 2024-12-31 | $9.94 | $10.38 | $9.69 | $9.80 | $9.80 | 22,607,350 |
| 2024-12-30 | $9.77 | $10.37 | $9.73 | $9.88 | $9.88 | 20,322,700 |
| 2024-12-27 | $9.90 | $10.06 | $9.66 | $9.96 | $9.96 | 21,469,500 |
| 2024-12-26 | $9.86 | $10.22 | $9.74 | $9.82 | $9.82 | 22,005,700 |
| 2024-12-25 | $10.09 | $10.24 | $9.64 | $9.80 | $9.80 | 28,306,040 |
| 2024-12-24 | $9.69 | $10.47 | $9.35 | $10.10 | $10.10 | 60,998,350 |
| 2024-12-23 | $10.00 | $10.37 | $9.60 | $9.81 | $9.81 | 77,580,260 |
| 2024-12-20 | $8.54 | $9.43 | $8.52 | $9.43 | $9.43 | 24,415,720 |
| 2024-12-19 | $8.55 | $8.59 | $8.28 | $8.57 | $8.57 | 14,722,670 |
| 2024-12-18 | $8.70 | $8.78 | $8.54 | $8.63 | $8.63 | 18,361,830 |
| 2024-12-17 | $9.43 | $9.43 | $8.61 | $8.76 | $8.76 | 26,425,720 |
| 2024-12-16 | $9.60 | $10.23 | $9.19 | $9.45 | $9.45 | 42,147,440 |
| 2024-12-13 | $9.16 | $10.14 | $9.11 | $9.70 | $9.70 | 38,839,350 |
| 2024-12-12 | $9.22 | $9.37 | $9.03 | $9.22 | $9.22 | 17,553,990 |
| 2024-12-11 | $9.10 | $9.31 | $8.91 | $9.31 | $9.31 | 27,959,190 |
| 2024-12-10 | $8.71 | $9.09 | $8.61 | $9.08 | $9.08 | 29,383,830 |
| 2024-12-09 | $8.55 | $8.60 | $8.38 | $8.51 | $8.51 | 8,615,290 |
| 2024-12-06 | $8.47 | $8.60 | $8.36 | $8.55 | $8.55 | 10,924,310 |
| 2024-12-05 | $8.43 | $8.54 | $8.35 | $8.51 | $8.51 | 10,225,420 |
| 2024-12-04 | $8.84 | $8.90 | $8.41 | $8.49 | $8.49 | 18,962,840 |
| 2024-12-03 | $8.80 | $9.04 | $8.58 | $8.94 | $8.94 | 22,718,570 |
| 2024-12-02 | $8.80 | $9.14 | $8.72 | $8.73 | $8.73 | 25,131,800 |
| 2024-11-29 | $8.78 | $8.86 | $8.64 | $8.80 | $8.80 | 17,344,240 |
| 2024-11-28 | $8.90 | $9.02 | $8.70 | $8.73 | $8.73 | 26,344,260 |
| 2024-11-27 | $8.61 | $9.31 | $8.14 | $9.20 | $9.20 | 38,281,060 |
| 2024-11-26 | $8.61 | $9.38 | $8.42 | $8.84 | $8.84 | 47,109,630 |
| 2024-11-25 | $7.78 | $8.53 | $7.75 | $8.53 | $8.53 | 23,891,320 |
| 2024-11-22 | $7.98 | $8.20 | $7.74 | $7.75 | $7.75 | 11,704,520 |
| 2024-11-21 | $8.06 | $8.07 | $7.93 | $7.98 | $7.98 | 7,509,280 |
| 2024-11-20 | $7.96 | $8.09 | $7.88 | $8.07 | $8.07 | 10,432,040 |
| 2024-11-19 | $7.73 | $8.08 | $7.63 | $8.00 | $8.00 | 12,794,340 |
| 2024-11-18 | $7.76 | $8.05 | $7.71 | $7.76 | $7.76 | 11,362,730 |
| 2024-11-15 | $7.66 | $7.83 | $7.56 | $7.58 | $7.58 | 5,946,990 |
| 2024-11-14 | $7.83 | $7.89 | $7.62 | $7.64 | $7.64 | 6,156,020 |
| 2024-11-13 | $7.87 | $7.98 | $7.73 | $7.88 | $7.88 | 5,914,940 |
| 2024-11-12 | $7.96 | $8.07 | $7.81 | $7.90 | $7.90 | 9,116,450 |
| 2024-11-11 | $7.80 | $7.92 | $7.72 | $7.92 | $7.92 | 6,245,470 |
| 2024-11-08 | $8.06 | $8.13 | $7.78 | $7.83 | $7.83 | 8,950,600 |
| 2024-11-07 | $7.65 | $7.95 | $7.62 | $7.95 | $7.95 | 8,639,600 |
| 2024-11-06 | $7.69 | $7.74 | $7.60 | $7.69 | $7.69 | 6,016,000 |
| 2024-11-05 | $7.61 | $7.70 | $7.53 | $7.69 | $7.69 | 6,165,840 |
| 2024-11-04 | $7.45 | $7.59 | $7.42 | $7.59 | $7.59 | 4,283,130 |
| 2024-11-01 | $7.66 | $7.67 | $7.41 | $7.45 | $7.45 | 7,455,240 |
| 2024-10-31 | $7.62 | $7.74 | $7.56 | $7.68 | $7.68 | 5,139,630 |
| 2024-10-30 | $7.70 | $7.80 | $7.61 | $7.68 | $7.68 | 7,419,340 |
| 2024-10-29 | $8.29 | $8.34 | $7.88 | $7.88 | $7.88 | 7,337,500 |
| 2024-10-28 | $7.92 | $8.23 | $7.92 | $8.18 | $8.18 | 8,903,170 |
| 2024-10-25 | $7.85 | $8.04 | $7.82 | $7.95 | $7.95 | 6,743,200 |
| 2024-10-24 | $7.85 | $7.97 | $7.73 | $7.85 | $7.85 | 5,669,600 |
| 2024-10-23 | $7.86 | $8.02 | $7.63 | $7.87 | $7.87 | 13,833,500 |
| 2024-10-22 | $7.37 | $8.03 | $7.35 | $7.80 | $7.80 | 16,542,050 |
| 2024-10-21 | $7.48 | $7.51 | $7.35 | $7.40 | $7.40 | 8,117,300 |
| 2024-10-18 | $7.35 | $7.58 | $7.25 | $7.48 | $7.48 | 10,370,090 |
| 2024-10-17 | $7.60 | $7.63 | $7.35 | $7.37 | $7.37 | 5,714,100 |
| 2024-10-16 | $7.50 | $7.60 | $7.45 | $7.57 | $7.57 | 5,036,920 |
| 2024-10-15 | $7.80 | $7.81 | $7.57 | $7.57 | $7.57 | 7,598,650 |
| 2024-10-14 | $7.54 | $7.95 | $7.54 | $7.85 | $7.85 | 11,391,480 |
| 2024-10-11 | $7.60 | $7.77 | $7.45 | $7.54 | $7.54 | 8,307,100 |
| 2024-10-10 | $7.68 | $7.90 | $7.68 | $7.70 | $7.70 | 9,873,740 |
| 2024-10-09 | $8.30 | $8.32 | $7.68 | $7.68 | $7.68 | 19,991,130 |
| 2024-10-08 | $8.84 | $8.84 | $8.08 | $8.53 | $8.53 | 23,222,780 |
| 2024-09-30 | $7.70 | $8.06 | $7.42 | $8.04 | $8.04 | 20,274,930 |
| 2024-09-27 | $7.25 | $7.36 | $7.06 | $7.35 | $7.35 | 7,761,950 |
| 2024-09-26 | $6.68 | $7.08 | $6.67 | $7.05 | $7.05 | 9,913,180 |
| 2024-09-25 | $6.65 | $6.87 | $6.65 | $6.72 | $6.72 | 9,180,360 |
| 2024-09-24 | $6.35 | $6.56 | $6.33 | $6.55 | $6.55 | 6,958,700 |
| 2024-09-23 | $6.25 | $6.33 | $6.22 | $6.30 | $6.30 | 2,221,920 |
| 2024-09-20 | $6.31 | $6.32 | $6.21 | $6.25 | $6.25 | 4,057,000 |
| 2024-09-19 | $6.14 | $6.42 | $6.14 | $6.32 | $6.32 | 7,066,800 |
| 2024-09-18 | $6.18 | $6.19 | $6.01 | $6.12 | $6.12 | 3,831,790 |
| 2024-09-13 | $6.30 | $6.30 | $6.15 | $6.17 | $6.17 | 3,923,560 |
| 2024-09-12 | $6.34 | $6.39 | $6.26 | $6.29 | $6.29 | 3,471,990 |
| 2024-09-11 | $6.35 | $6.38 | $6.28 | $6.33 | $6.33 | 2,090,800 |
| 2024-09-10 | $6.40 | $6.41 | $6.24 | $6.36 | $6.36 | 3,591,900 |
| 2024-09-09 | $6.39 | $6.47 | $6.32 | $6.40 | $6.40 | 3,138,600 |
| 2024-09-06 | $6.57 | $6.58 | $6.42 | $6.43 | $6.43 | 3,494,280 |
| 2024-09-05 | $6.48 | $6.59 | $6.47 | $6.57 | $6.57 | 3,410,800 |
| 2024-09-04 | $6.43 | $6.55 | $6.41 | $6.48 | $6.48 | 3,561,700 |
| 2024-09-03 | $6.39 | $6.53 | $6.38 | $6.48 | $6.48 | 3,472,900 |
| 2024-09-02 | $6.53 | $6.60 | $6.38 | $6.42 | $6.42 | 5,847,700 |
| 2024-08-30 | $6.41 | $6.75 | $6.36 | $6.55 | $6.55 | 7,279,880 |
| 2024-08-29 | $6.29 | $6.42 | $6.24 | $6.41 | $6.41 | 4,588,300 |
| 2024-08-28 | $6.26 | $6.36 | $6.20 | $6.30 | $6.30 | 4,700,800 |
| 2024-08-27 | $6.37 | $6.42 | $6.25 | $6.26 | $6.26 | 3,735,200 |
| 2024-08-26 | $6.30 | $6.39 | $6.26 | $6.38 | $6.38 | 4,516,400 |
| 2024-08-23 | $6.41 | $6.44 | $6.24 | $6.28 | $6.28 | 6,917,800 |
| 2024-08-22 | $6.47 | $6.54 | $6.40 | $6.44 | $6.44 | 6,103,300 |
| 2024-08-21 | $6.55 | $6.59 | $6.43 | $6.44 | $6.44 | 4,751,640 |
| 2024-08-20 | $6.85 | $6.85 | $6.51 | $6.60 | $6.60 | 7,995,320 |
| 2024-08-19 | $6.97 | $7.00 | $6.82 | $6.84 | $6.84 | 5,649,500 |
| 2024-08-16 | $7.13 | $7.14 | $6.94 | $6.97 | $6.97 | 4,368,280 |
| 2024-08-15 | $7.05 | $7.13 | $7.00 | $7.10 | $7.10 | 3,702,450 |
| 2024-08-14 | $7.10 | $7.13 | $7.03 | $7.03 | $7.03 | 2,538,200 |
| 2024-08-13 | $7.14 | $7.15 | $7.02 | $7.11 | $7.11 | 3,184,700 |
| 2024-08-12 | $7.13 | $7.17 | $7.06 | $7.14 | $7.14 | 2,536,400 |
| 2024-08-09 | $7.18 | $7.23 | $7.13 | $7.13 | $7.13 | 2,963,700 |
| 2024-08-08 | $7.07 | $7.17 | $7.01 | $7.16 | $7.16 | 3,857,580 |
| 2024-08-07 | $7.13 | $7.14 | $7.03 | $7.08 | $7.08 | 3,133,000 |
| 2024-08-06 | $7.04 | $7.13 | $7.02 | $7.13 | $7.13 | 3,558,840 |
| 2024-08-05 | $7.00 | $7.16 | $6.95 | $6.95 | $6.95 | 5,288,060 |
| 2024-08-02 | $7.10 | $7.15 | $7.03 | $7.05 | $7.05 | 3,518,700 |
| 2024-08-01 | $7.19 | $7.23 | $7.07 | $7.12 | $7.12 | 4,534,200 |
| 2024-07-31 | $6.90 | $7.17 | $6.86 | $7.16 | $7.16 | 5,698,300 |
| 2024-07-30 | $6.93 | $6.97 | $6.86 | $6.91 | $6.91 | 3,437,200 |
| 2024-07-29 | $7.05 | $7.05 | $6.92 | $6.96 | $6.96 | 3,241,900 |
| 2024-07-26 | $6.90 | $7.07 | $6.88 | $7.02 | $7.02 | 4,109,000 |
| 2024-07-25 | $6.83 | $6.96 | $6.76 | $6.89 | $6.89 | 4,054,750 |
| 2024-07-24 | $6.97 | $6.98 | $6.82 | $6.83 | $6.83 | 5,632,980 |
| 2024-07-23 | $7.18 | $7.21 | $6.94 | $6.94 | $6.94 | 6,271,000 |
| 2024-07-22 | $7.18 | $7.21 | $7.07 | $7.16 | $7.16 | 6,839,400 |
| 2024-07-19 | $7.33 | $7.37 | $7.19 | $7.22 | $7.22 | 5,827,500 |
| 2024-07-18 | $7.35 | $7.43 | $7.23 | $7.39 | $7.39 | 4,305,310 |
| 2024-07-17 | $7.53 | $7.55 | $7.30 | $7.40 | $7.40 | 4,374,900 |
| 2024-07-16 | $7.66 | $7.66 | $7.40 | $7.51 | $7.51 | 5,604,340 |
| 2024-07-15 | $7.83 | $7.83 | $7.58 | $7.66 | $7.66 | 5,044,400 |
| 2024-07-12 | $7.91 | $7.97 | $7.79 | $7.83 | $7.83 | 3,888,800 |
| 2024-07-11 | $7.89 | $8.01 | $7.75 | $7.93 | $7.93 | 6,356,550 |
| 2024-07-10 | $7.97 | $7.99 | $7.75 | $7.78 | $7.78 | 5,288,500 |
| 2024-07-09 | $8.15 | $8.38 | $7.98 | $8.23 | $8.23 | 5,454,580 |
| 2024-07-08 | $8.47 | $8.47 | $8.17 | $8.20 | $8.20 | 3,154,600 |
| 2024-07-05 | $8.32 | $8.54 | $8.32 | $8.51 | $8.51 | 2,699,800 |
| 2024-07-04 | $8.67 | $8.77 | $8.33 | $8.41 | $8.41 | 4,008,640 |
| 2024-07-03 | $8.74 | $8.85 | $8.69 | $8.71 | $8.71 | 2,861,100 |
| 2024-07-02 | $8.87 | $8.90 | $8.69 | $8.74 | $8.74 | 3,352,530 |
| 2024-07-01 | $8.81 | $8.87 | $8.64 | $8.86 | $8.86 | 4,027,400 |
| 2024-06-28 | $8.67 | $8.90 | $8.66 | $8.80 | $8.80 | 2,633,900 |
| 2024-06-27 | $8.92 | $8.95 | $8.70 | $8.71 | $8.71 | 3,160,100 |
| 2024-06-26 | $8.59 | $8.94 | $8.59 | $8.92 | $8.92 | 4,044,700 |
| 2024-06-25 | $8.50 | $8.80 | $8.50 | $8.69 | $8.69 | 4,839,960 |
| 2024-06-24 | $9.03 | $9.03 | $8.45 | $8.48 | $8.48 | 5,626,600 |
| 2024-06-21 | $8.80 | $8.92 | $8.72 | $8.86 | $8.86 | 3,832,380 |
| 2024-06-20 | $9.05 | $9.07 | $8.71 | $8.79 | $8.79 | 6,417,060 |
| 2024-06-19 | $9.27 | $9.30 | $9.03 | $9.05 | $9.05 | 4,379,310 |
| 2024-06-18 | $9.30 | $9.32 | $9.18 | $9.27 | $9.27 | 2,510,400 |
| 2024-06-17 | $9.42 | $9.50 | $9.19 | $9.25 | $9.25 | 3,405,240 |
| 2024-06-14 | $9.33 | $9.49 | $9.25 | $9.42 | $9.42 | 2,767,600 |
| 2024-06-13 | $9.47 | $9.48 | $9.27 | $9.34 | $9.34 | 3,267,900 |
| 2024-06-12 | $9.38 | $9.62 | $9.35 | $9.45 | $9.45 | 4,612,560 |
| 2024-06-11 | $9.23 | $9.48 | $9.08 | $9.45 | $9.45 | 6,213,790 |
| 2024-06-07 | $9.03 | $9.24 | $9.03 | $9.20 | $9.20 | 5,266,370 |
| 2024-06-06 | $9.41 | $9.45 | $8.87 | $8.96 | $8.96 | 8,393,650 |
| 2024-06-05 | $9.68 | $9.68 | $9.41 | $9.41 | $9.41 | 3,652,840 |
| 2024-06-04 | $9.51 | $9.73 | $9.40 | $9.68 | $9.68 | 6,142,720 |
| 2024-06-03 | $9.56 | $9.67 | $9.40 | $9.51 | $9.51 | 4,838,700 |
| 2024-05-31 | $9.58 | $9.68 | $9.53 | $9.58 | $9.58 | 4,057,890 |
| 2024-05-30 | $9.84 | $9.84 | $9.60 | $9.60 | $9.60 | 5,973,400 |
| 2024-05-29 | $9.96 | $10.03 | $9.78 | $9.85 | $9.85 | 5,557,800 |
| 2024-05-28 | $10.09 | $10.09 | $9.93 | $9.95 | $9.95 | 4,104,240 |
| 2024-05-27 | $9.98 | $10.12 | $9.89 | $10.11 | $10.11 | 4,971,120 |
| 2024-05-24 | $9.96 | $10.05 | $9.87 | $9.91 | $9.91 | 4,724,420 |
| 2024-05-23 | $10.34 | $10.34 | $9.91 | $9.93 | $9.93 | 10,427,900 |
| 2024-05-22 | $10.32 | $10.49 | $10.28 | $10.39 | $10.39 | 9,255,200 |
| 2024-05-21 | $10.19 | $10.50 | $10.14 | $10.35 | $10.35 | 12,052,800 |
| 2024-05-20 | $10.21 | $10.27 | $10.08 | $10.17 | $10.17 | 7,846,500 |
| 2024-05-17 | $10.38 | $10.44 | $10.10 | $10.21 | $10.21 | 12,860,200 |
| 2024-05-16 | $10.33 | $10.58 | $10.33 | $10.45 | $10.45 | 12,381,600 |
| 2024-05-15 | $10.37 | $10.50 | $10.19 | $10.33 | $10.33 | 10,319,200 |
| 2024-05-14 | $10.12 | $10.47 | $10.08 | $10.42 | $10.42 | 15,299,410 |
| 2024-05-13 | $9.87 | $10.16 | $9.77 | $10.13 | $10.13 | 9,023,180 |
| 2024-05-10 | $10.18 | $10.22 | $9.92 | $9.97 | $9.97 | 10,739,640 |
| 2024-05-09 | $10.10 | $10.28 | $10.02 | $10.25 | $10.25 | 11,462,430 |
| 2024-05-08 | $10.56 | $10.56 | $10.13 | $10.13 | $10.13 | 14,222,990 |
| 2024-05-07 | $10.45 | $10.56 | $10.32 | $10.56 | $10.56 | 15,320,640 |
| 2024-05-06 | $10.50 | $10.50 | $10.28 | $10.45 | $10.45 | 16,774,200 |
| 2024-04-30 | $10.26 | $10.59 | $10.22 | $10.42 | $10.42 | 19,800,000 |
| 2024-04-29 | $10.00 | $10.28 | $9.94 | $10.25 | $10.25 | 17,420,220 |
| 2024-04-26 | $10.31 | $10.33 | $10.03 | $10.11 | $10.11 | 18,775,400 |
| 2024-04-25 | $10.32 | $10.53 | $10.10 | $10.14 | $10.14 | 14,721,890 |
| 2024-04-24 | $10.26 | $10.46 | $10.05 | $10.40 | $10.40 | 14,779,550 |
| 2024-04-23 | $10.69 | $10.95 | $10.35 | $10.37 | $10.37 | 24,621,760 |
| 2024-04-22 | $10.53 | $11.26 | $10.52 | $10.84 | $10.84 | 42,921,680 |
| 2024-04-19 | $9.89 | $10.95 | $9.68 | $10.69 | $10.69 | 32,321,110 |
| 2024-04-18 | $10.09 | $10.38 | $9.90 | $10.13 | $10.13 | 34,377,540 |
| 2024-04-17 | $9.16 | $9.86 | $8.85 | $9.76 | $9.76 | 21,294,440 |
| 2024-04-16 | $9.98 | $9.98 | $9.16 | $9.16 | $9.16 | 18,612,100 |
| 2024-04-15 | $10.01 | $10.37 | $9.69 | $10.18 | $10.18 | 24,266,120 |
| 2024-04-12 | $9.90 | $10.44 | $9.63 | $10.20 | $10.20 | 27,311,020 |
| 2024-04-11 | $9.83 | $9.93 | $9.63 | $9.90 | $9.90 | 23,653,300 |
| 2024-04-10 | $9.36 | $10.35 | $9.32 | $9.99 | $9.99 | 30,961,820 |
| 2024-04-09 | $9.23 | $9.49 | $9.23 | $9.41 | $9.41 | 6,100,500 |
| 2024-04-08 | $9.43 | $9.55 | $9.31 | $9.31 | $9.31 | 6,867,380 |
| 2024-04-03 | $9.34 | $9.53 | $9.31 | $9.47 | $9.47 | 4,431,530 |
| 2024-04-02 | $9.39 | $9.44 | $9.27 | $9.43 | $9.43 | 6,516,530 |
| 2024-04-01 | $9.15 | $9.44 | $9.14 | $9.43 | $9.43 | 8,203,900 |
| 2024-03-29 | $8.97 | $9.16 | $8.94 | $9.13 | $9.13 | 4,943,800 |
| 2024-03-28 | $8.91 | $9.20 | $8.91 | $9.01 | $9.01 | 8,414,790 |
| 2024-03-27 | $9.11 | $9.44 | $9.07 | $9.10 | $9.10 | 9,631,020 |
| 2024-03-26 | $9.10 | $9.20 | $9.03 | $9.16 | $9.16 | 6,327,100 |
| 2024-03-25 | $8.86 | $9.25 | $8.84 | $9.20 | $9.20 | 11,357,500 |
| 2024-03-22 | $9.17 | $9.23 | $8.88 | $8.91 | $8.91 | 8,019,840 |
| 2024-03-21 | $9.36 | $9.38 | $9.20 | $9.21 | $9.21 | 6,725,100 |
| 2024-03-20 | $9.32 | $9.40 | $9.25 | $9.34 | $9.34 | 7,396,920 |
| 2024-03-19 | $9.49 | $9.54 | $9.34 | $9.36 | $9.36 | 6,314,400 |
| 2024-03-18 | $9.46 | $9.52 | $9.38 | $9.51 | $9.51 | 5,940,700 |
| 2024-03-15 | $9.38 | $9.47 | $9.32 | $9.46 | $9.46 | 6,385,600 |
| 2024-03-14 | $9.55 | $9.56 | $9.30 | $9.43 | $9.43 | 13,373,780 |
| 2024-03-13 | $9.44 | $9.98 | $9.28 | $9.69 | $9.69 | 13,941,280 |
| 2024-03-12 | $9.32 | $9.43 | $9.26 | $9.43 | $9.43 | 4,151,100 |
| 2024-03-11 | $9.20 | $9.35 | $9.14 | $9.32 | $9.32 | 5,363,650 |
| 2024-03-08 | $9.10 | $9.29 | $9.10 | $9.24 | $9.24 | 4,099,700 |
| 2024-03-07 | $9.12 | $9.28 | $9.08 | $9.15 | $9.15 | 4,098,900 |
| 2024-03-06 | $9.01 | $9.18 | $9.01 | $9.15 | $9.15 | 4,761,100 |
| 2024-03-05 | $9.16 | $9.20 | $9.02 | $9.05 | $9.05 | 6,192,950 |
| 2024-03-04 | $9.30 | $9.32 | $8.97 | $9.18 | $9.18 | 9,519,800 |
| 2024-03-01 | $9.41 | $9.46 | $9.22 | $9.30 | $9.30 | 6,422,300 |
| 2024-02-29 | $8.90 | $9.32 | $8.79 | $9.30 | $9.30 | 13,008,120 |
| 2024-02-28 | $9.89 | $10.09 | $8.96 | $8.97 | $8.97 | 19,466,590 |
| 2024-02-27 | $9.74 | $10.04 | $9.68 | $9.96 | $9.96 | 7,986,500 |
| 2024-02-26 | $9.56 | $10.08 | $9.45 | $9.88 | $9.88 | 10,794,120 |
| 2024-02-23 | $9.51 | $9.63 | $9.48 | $9.58 | $9.58 | 6,381,830 |
| 2024-02-22 | $9.46 | $9.66 | $9.43 | $9.55 | $9.55 | 8,895,000 |
| 2024-02-21 | $9.57 | $9.87 | $9.42 | $9.56 | $9.56 | 8,395,330 |
| 2024-02-20 | $9.57 | $9.90 | $9.24 | $9.66 | $9.66 | 9,092,330 |
| 2024-02-19 | $9.43 | $9.82 | $9.23 | $9.65 | $9.65 | 10,750,590 |
| 2024-02-08 | $8.68 | $9.64 | $8.62 | $9.42 | $9.42 | 16,905,560 |
| 2024-02-07 | $8.67 | $8.88 | $8.30 | $8.78 | $8.78 | 16,252,270 |
| 2024-02-06 | $7.92 | $9.06 | $7.63 | $8.68 | $8.68 | 20,004,330 |
| 2024-02-05 | $9.01 | $9.10 | $8.24 | $8.24 | $8.24 | 14,602,200 |
| 2024-02-02 | $9.81 | $9.93 | $8.84 | $9.15 | $9.15 | 14,666,360 |
| 2024-02-01 | $9.98 | $10.19 | $9.59 | $9.82 | $9.82 | 10,245,300 |
| 2024-01-31 | $10.10 | $10.30 | $9.90 | $10.03 | $10.03 | 12,201,820 |
| 2024-01-30 | $10.74 | $10.74 | $10.14 | $10.22 | $10.22 | 13,148,040 |
| 2024-01-29 | $10.78 | $11.05 | $10.30 | $10.85 | $10.85 | 18,234,720 |
| 2024-01-26 | $10.64 | $10.99 | $10.51 | $10.79 | $10.79 | 16,745,040 |
| 2024-01-25 | $10.63 | $10.87 | $10.41 | $10.68 | $10.68 | 20,950,180 |
| 2024-01-24 | $10.33 | $11.03 | $10.22 | $10.61 | $10.61 | 26,794,130 |
| 2024-01-23 | $10.04 | $10.47 | $9.81 | $10.23 | $10.23 | 23,412,050 |
| 2024-01-22 | $11.00 | $11.23 | $10.05 | $10.13 | $10.13 | 33,252,720 |
| 2024-01-19 | $11.47 | $11.99 | $11.03 | $11.17 | $11.17 | 32,510,580 |
| 2024-01-18 | $11.60 | $11.82 | $10.98 | $11.67 | $11.67 | 35,450,290 |
| 2024-01-17 | $11.33 | $12.81 | $11.20 | $12.20 | $12.20 | 59,421,670 |
| 2024-01-16 | $11.80 | $12.42 | $11.05 | $11.66 | $11.66 | 60,983,470 |
| 2024-01-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 10,163,480 |
| 2024-01-12 | $10.32 | $10.77 | $10.20 | $10.27 | $10.27 | 11,980,640 |
| 2024-01-11 | $10.33 | $10.43 | $10.12 | $10.30 | $10.30 | 6,558,500 |
| 2024-01-10 | $10.08 | $10.40 | $10.00 | $10.33 | $10.33 | 10,961,900 |
| 2024-01-09 | $10.15 | $10.38 | $10.01 | $10.20 | $10.20 | 10,850,180 |
| 2024-01-08 | $9.80 | $10.30 | $9.75 | $10.13 | $10.13 | 12,640,280 |
| 2024-01-05 | $10.38 | $10.42 | $9.86 | $9.92 | $9.92 | 13,525,000 |
| 2024-01-04 | $10.25 | $10.60 | $10.20 | $10.47 | $10.47 | 14,289,710 |
| 2024-01-03 | $10.37 | $10.46 | $10.16 | $10.25 | $10.25 | 16,662,960 |
| 2024-01-02 | $10.03 | $10.99 | $9.84 | $10.60 | $10.60 | 35,588,590 |
| 2024-01-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2023-12-29 | $9.77 | $10.10 | $9.64 | $10.02 | $10.02 | 29,347,860 |
| 2023-12-28 | $9.78 | $9.89 | $9.50 | $9.83 | $9.83 | 29,912,970 |
| 2023-12-27 | $10.00 | $10.22 | $9.65 | $9.87 | $9.87 | 47,949,220 |
| 2023-12-26 | $9.48 | $10.34 | $9.35 | $10.34 | $10.34 | 30,551,030 |
| 2023-12-25 | $9.31 | $9.75 | $9.21 | $9.40 | $9.40 | 15,439,610 |
| 2023-12-22 | $9.39 | $9.67 | $9.08 | $9.12 | $9.12 | 8,950,410 |
| 2023-12-21 | $8.96 | $9.31 | $8.96 | $9.25 | $9.25 | 4,222,380 |
| 2023-12-20 | $9.15 | $9.18 | $8.96 | $8.96 | $8.96 | 2,783,800 |
| 2023-12-19 | $9.10 | $9.28 | $9.06 | $9.15 | $9.15 | 2,480,200 |
| 2023-12-18 | $9.23 | $9.27 | $9.08 | $9.13 | $9.13 | 3,211,700 |
| 2023-12-15 | $9.25 | $9.39 | $9.18 | $9.24 | $9.24 | 2,806,290 |
| 2023-12-14 | $9.20 | $9.43 | $9.20 | $9.25 | $9.25 | 3,881,840 |
| 2023-12-13 | $9.37 | $9.43 | $9.17 | $9.17 | $9.17 | 3,047,700 |
| 2023-12-12 | $9.35 | $9.39 | $9.23 | $9.31 | $9.31 | 3,620,700 |
| 2023-12-11 | $9.00 | $9.28 | $8.91 | $9.22 | $9.22 | 6,232,410 |
| 2023-12-08 | $9.43 | $9.45 | $9.01 | $9.05 | $9.05 | 6,438,520 |
| 2023-12-07 | $9.56 | $9.56 | $9.39 | $9.47 | $9.47 | 3,601,500 |
| 2023-12-06 | $9.59 | $9.60 | $9.45 | $9.45 | $9.45 | 2,769,940 |
| 2023-12-05 | $9.72 | $9.75 | $9.55 | $9.55 | $9.55 | 3,948,200 |
| 2023-12-04 | $9.73 | $9.77 | $9.65 | $9.75 | $9.75 | 3,746,900 |
| 2023-12-01 | $9.53 | $9.83 | $9.52 | $9.70 | $9.70 | 5,233,800 |
| 2023-11-30 | $9.61 | $9.68 | $9.48 | $9.58 | $9.58 | 3,368,100 |
| 2023-11-29 | $9.59 | $9.69 | $9.50 | $9.61 | $9.61 | 4,628,100 |
| 2023-11-28 | $9.21 | $9.74 | $9.16 | $9.59 | $9.59 | 8,816,360 |
| 2023-11-27 | $9.31 | $9.31 | $9.14 | $9.20 | $9.20 | 3,134,660 |
| 2023-11-24 | $9.39 | $9.46 | $9.26 | $9.29 | $9.29 | 2,904,300 |
| 2023-11-23 | $9.31 | $9.40 | $9.30 | $9.35 | $9.35 | 3,339,600 |
| 2023-11-22 | $9.52 | $9.52 | $9.29 | $9.30 | $9.30 | 5,525,220 |
| 2023-11-21 | $9.41 | $9.54 | $9.34 | $9.51 | $9.51 | 5,575,400 |
| 2023-11-20 | $9.20 | $9.42 | $9.19 | $9.35 | $9.35 | 5,097,700 |
| 2023-11-17 | $9.10 | $9.26 | $9.08 | $9.24 | $9.24 | 3,971,080 |
| 2023-11-16 | $9.20 | $9.23 | $9.10 | $9.11 | $9.11 | 4,092,380 |
| 2023-11-15 | $9.06 | $9.33 | $9.00 | $9.16 | $9.16 | 7,280,260 |
| 2023-11-14 | $9.33 | $9.33 | $8.90 | $9.07 | $9.07 | 10,707,430 |
| 2023-11-13 | $8.86 | $9.44 | $8.86 | $9.32 | $9.32 | 12,176,840 |
| 2023-11-10 | $8.97 | $8.97 | $8.81 | $8.83 | $8.83 | 4,734,830 |
| 2023-11-09 | $8.82 | $9.03 | $8.76 | $8.96 | $8.96 | 7,603,490 |
| 2023-11-08 | $8.91 | $8.95 | $8.79 | $8.81 | $8.81 | 4,295,200 |
| 2023-11-07 | $8.96 | $8.97 | $8.81 | $8.90 | $8.90 | 4,374,300 |
| 2023-11-06 | $8.88 | $8.99 | $8.79 | $8.98 | $8.98 | 6,601,400 |
| 2023-11-03 | $8.85 | $9.08 | $8.78 | $8.88 | $8.88 | 6,430,570 |
| 2023-11-02 | $8.84 | $8.90 | $8.67 | $8.86 | $8.86 | 7,327,150 |
| 2023-11-01 | $8.98 | $9.03 | $8.76 | $8.84 | $8.84 | 6,519,010 |
| 2023-10-31 | $9.13 | $9.16 | $8.87 | $8.94 | $8.94 | 7,152,790 |
| 2023-10-30 | $9.51 | $9.60 | $9.08 | $9.09 | $9.09 | 16,817,650 |
| 2023-10-27 | $8.81 | $9.69 | $8.77 | $9.51 | $9.51 | 20,234,640 |
| 2023-10-26 | $8.28 | $8.85 | $8.20 | $8.81 | $8.81 | 11,730,400 |
| 2023-10-25 | $8.34 | $8.52 | $8.27 | $8.28 | $8.28 | 3,588,500 |
| 2023-10-24 | $8.11 | $8.47 | $8.11 | $8.42 | $8.42 | 5,811,540 |
| 2023-10-23 | $8.25 | $8.32 | $8.00 | $8.03 | $8.03 | 6,031,300 |
| 2023-10-20 | $8.28 | $8.37 | $8.24 | $8.28 | $8.28 | 2,386,300 |
| 2023-10-19 | $8.26 | $8.52 | $8.17 | $8.34 | $8.34 | 3,195,600 |
| 2023-10-18 | $8.49 | $8.50 | $8.26 | $8.29 | $8.29 | 3,072,650 |
| 2023-10-17 | $8.45 | $8.65 | $8.37 | $8.46 | $8.46 | 4,453,210 |
| 2023-10-16 | $8.26 | $8.50 | $8.20 | $8.43 | $8.43 | 6,517,120 |
| 2023-10-13 | $8.48 | $8.50 | $8.25 | $8.26 | $8.26 | 5,010,000 |
| 2023-10-12 | $8.50 | $8.64 | $8.49 | $8.52 | $8.52 | 3,718,480 |
| 2023-10-11 | $8.55 | $8.65 | $8.44 | $8.50 | $8.50 | 5,835,050 |
| 2023-10-10 | $8.60 | $8.75 | $8.48 | $8.51 | $8.51 | 5,505,200 |
| 2023-10-09 | $9.29 | $9.32 | $8.43 | $8.59 | $8.59 | 13,287,190 |
| 2023-09-28 | $8.98 | $9.38 | $8.98 | $9.32 | $9.32 | 5,263,560 |
| 2023-09-27 | $8.93 | $9.14 | $8.86 | $9.05 | $9.05 | 3,593,800 |
| 2023-09-26 | $9.00 | $9.06 | $8.92 | $8.93 | $8.93 | 2,199,080 |
| 2023-09-25 | $9.10 | $9.23 | $8.99 | $9.03 | $9.03 | 3,678,500 |
| 2023-09-22 | $9.01 | $9.14 | $8.98 | $9.12 | $9.12 | 2,507,060 |
| 2023-09-21 | $9.15 | $9.25 | $9.04 | $9.11 | $9.11 | 4,354,320 |
| 2023-09-20 | $9.20 | $9.29 | $9.10 | $9.20 | $9.20 | 3,620,400 |
| 2023-09-19 | $9.40 | $9.40 | $9.10 | $9.15 | $9.15 | 4,531,760 |
| 2023-09-18 | $9.13 | $9.41 | $8.97 | $9.37 | $9.37 | 4,680,100 |
| 2023-09-15 | $9.03 | $9.16 | $8.94 | $9.08 | $9.08 | 3,050,810 |
| 2023-09-14 | $9.17 | $9.17 | $8.90 | $9.01 | $9.01 | 3,624,650 |
| 2023-09-13 | $9.34 | $9.34 | $9.06 | $9.17 | $9.17 | 3,170,480 |
| 2023-09-12 | $9.39 | $9.39 | $9.26 | $9.29 | $9.29 | 2,713,800 |
| 2023-09-11 | $9.23 | $9.39 | $9.08 | $9.32 | $9.32 | 3,805,500 |
| 2023-09-08 | $9.16 | $9.28 | $9.10 | $9.17 | $9.17 | 2,564,590 |
| 2023-09-07 | $9.31 | $9.36 | $9.17 | $9.18 | $9.18 | 2,967,420 |
| 2023-09-06 | $9.31 | $9.43 | $9.28 | $9.31 | $9.31 | 3,753,940 |
| 2023-09-05 | $9.51 | $9.53 | $9.30 | $9.34 | $9.34 | 3,942,000 |
| 2023-09-04 | $9.46 | $9.59 | $9.42 | $9.50 | $9.50 | 5,559,750 |
| 2023-09-01 | $9.34 | $9.49 | $9.22 | $9.45 | $9.45 | 7,278,500 |
| 2023-08-31 | $9.37 | $9.45 | $9.27 | $9.34 | $9.34 | 3,128,490 |
| 2023-08-30 | $9.28 | $9.50 | $9.28 | $9.38 | $9.38 | 4,125,320 |
| 2023-08-29 | $9.08 | $9.34 | $9.05 | $9.28 | $9.28 | 4,558,900 |
| 2023-08-28 | $9.37 | $9.50 | $9.09 | $9.12 | $9.12 | 6,358,050 |
| 2023-08-25 | $9.09 | $9.14 | $8.85 | $8.88 | $8.88 | 3,823,000 |
| 2023-08-24 | $9.01 | $9.17 | $8.93 | $9.03 | $9.03 | 3,485,600 |
| 2023-08-23 | $9.33 | $9.33 | $9.11 | $9.15 | $9.05 | 3,023,200 |
| 2023-08-22 | $9.38 | $9.40 | $9.11 | $9.28 | $9.18 | 3,818,900 |
| 2023-08-21 | $9.21 | $9.57 | $9.21 | $9.32 | $9.22 | 6,355,000 |
| 2023-08-18 | $9.54 | $9.56 | $9.18 | $9.19 | $9.09 | 5,005,700 |
| 2023-08-17 | $9.59 | $9.59 | $9.32 | $9.54 | $9.44 | 6,116,600 |
| 2023-08-16 | $9.62 | $9.69 | $9.46 | $9.46 | $9.36 | 5,831,340 |
| 2023-08-15 | $9.56 | $9.66 | $9.48 | $9.56 | $9.46 | 3,314,660 |
| 2023-08-14 | $9.38 | $9.60 | $9.30 | $9.56 | $9.46 | 3,992,400 |
| 2023-08-11 | $9.63 | $9.65 | $9.38 | $9.44 | $9.34 | 4,384,000 |
| 2023-08-10 | $9.55 | $9.64 | $9.42 | $9.60 | $9.49 | 2,565,400 |
| 2023-08-09 | $9.57 | $9.60 | $9.45 | $9.52 | $9.42 | 3,309,500 |
| 2023-08-08 | $9.64 | $9.64 | $9.51 | $9.55 | $9.45 | 3,026,500 |
| 2023-08-07 | $9.64 | $9.65 | $9.55 | $9.59 | $9.48 | 4,188,500 |
| 2023-08-04 | $10.14 | $10.18 | $9.51 | $9.61 | $9.61 | 13,131,760 |
| 2023-08-03 | $10.34 | $10.34 | $10.00 | $10.08 | $10.08 | 6,303,700 |
| 2023-08-02 | $10.44 | $10.46 | $10.19 | $10.35 | $10.35 | 3,815,200 |
| 2023-08-01 | $10.37 | $10.56 | $10.30 | $10.46 | $10.46 | 7,367,300 |
| 2023-07-31 | $10.48 | $10.48 | $10.28 | $10.36 | $10.36 | 5,788,500 |
| 2023-07-28 | $10.18 | $10.53 | $10.10 | $10.40 | $10.40 | 6,273,420 |
| 2023-07-27 | $10.26 | $10.33 | $10.18 | $10.21 | $10.21 | 5,349,000 |
| 2023-07-26 | $10.26 | $10.35 | $10.08 | $10.22 | $10.22 | 4,063,240 |
| 2023-07-25 | $10.26 | $10.31 | $10.15 | $10.26 | $10.26 | 3,190,500 |
| 2023-07-24 | $10.14 | $10.32 | $10.10 | $10.18 | $10.18 | 3,860,120 |
| 2023-07-21 | $10.25 | $10.31 | $10.07 | $10.13 | $10.13 | 4,663,920 |
| 2023-07-20 | $10.30 | $10.39 | $10.15 | $10.19 | $10.19 | 4,006,800 |
| 2023-07-19 | $10.35 | $10.50 | $10.20 | $10.26 | $10.26 | 4,572,300 |
| 2023-07-18 | $10.34 | $10.48 | $10.20 | $10.35 | $10.35 | 6,745,240 |
| 2023-07-17 | $10.54 | $10.60 | $10.18 | $10.28 | $10.28 | 8,628,000 |
| 2023-07-14 | $11.20 | $11.24 | $10.15 | $10.50 | $10.50 | 17,792,100 |
| 2023-07-13 | $11.31 | $11.40 | $11.21 | $11.28 | $11.28 | 3,162,400 |
| 2023-07-12 | $11.51 | $11.55 | $11.23 | $11.28 | $11.28 | 3,966,020 |
| 2023-07-11 | $11.62 | $11.74 | $11.50 | $11.54 | $11.54 | 3,123,060 |
| 2023-07-10 | $11.80 | $12.11 | $11.54 | $11.75 | $11.75 | 3,523,140 |
| 2023-07-07 | $11.76 | $11.88 | $11.45 | $11.80 | $11.80 | 7,175,590 |
| 2023-07-06 | $11.87 | $12.04 | $11.67 | $11.75 | $11.75 | 5,664,540 |
| 2023-07-05 | $11.82 | $12.11 | $11.51 | $11.94 | $11.94 | 8,543,840 |
| 2023-07-04 | $11.58 | $11.94 | $11.50 | $11.87 | $11.87 | 7,030,600 |
| 2023-07-03 | $11.35 | $11.66 | $11.21 | $11.57 | $11.57 | 6,092,440 |
| 2023-06-30 | $11.16 | $11.49 | $11.12 | $11.35 | $11.35 | 4,958,480 |
| 2023-06-29 | $11.10 | $11.48 | $10.90 | $11.19 | $11.19 | 4,790,480 |
| 2023-06-28 | $11.15 | $11.15 | $10.88 | $11.04 | $11.04 | 4,026,900 |
| 2023-06-27 | $10.38 | $11.24 | $10.30 | $11.15 | $11.15 | 10,845,160 |
| 2023-06-26 | $10.55 | $10.65 | $10.36 | $10.38 | $10.38 | 3,396,760 |
| 2023-06-21 | $10.74 | $10.79 | $10.52 | $10.65 | $10.65 | 3,261,600 |
| 2023-06-20 | $10.70 | $10.90 | $10.54 | $10.73 | $10.73 | 5,887,180 |
| 2023-06-19 | $10.75 | $10.90 | $10.52 | $10.60 | $10.60 | 5,157,920 |
| 2023-06-16 | $10.82 | $11.07 | $10.70 | $10.74 | $10.74 | 7,822,600 |
| 2023-06-15 | $11.30 | $11.30 | $10.80 | $10.82 | $10.82 | 9,272,320 |
| 2023-06-14 | $11.15 | $11.50 | $11.13 | $11.23 | $11.23 | 4,360,920 |
| 2023-06-13 | $11.41 | $11.49 | $11.00 | $11.25 | $11.25 | 4,955,000 |
| 2023-06-12 | $11.10 | $11.36 | $10.90 | $11.35 | $11.35 | 5,648,460 |
| 2023-06-09 | $11.05 | $11.17 | $10.85 | $11.08 | $11.08 | 4,486,500 |
| 2023-06-08 | $11.12 | $11.15 | $10.84 | $10.96 | $10.96 | 4,397,700 |
| 2023-06-07 | $11.00 | $11.30 | $10.84 | $11.12 | $11.12 | 6,793,720 |
| 2023-06-06 | $10.82 | $11.30 | $10.69 | $10.97 | $10.97 | 8,242,600 |
| 2023-06-05 | $10.41 | $10.85 | $10.40 | $10.81 | $10.81 | 4,724,020 |
| 2023-06-02 | $10.70 | $10.74 | $10.46 | $10.56 | $10.56 | 5,157,200 |
| 2023-06-01 | $10.75 | $10.84 | $10.28 | $10.68 | $10.68 | 9,610,890 |
| 2023-05-31 | $10.87 | $10.99 | $10.57 | $10.69 | $10.69 | 7,659,590 |
| 2023-05-30 | $10.84 | $10.89 | $10.52 | $10.82 | $10.82 | 6,175,600 |
| 2023-05-29 | $10.69 | $10.97 | $10.61 | $10.85 | $10.85 | 7,743,300 |
| 2023-05-26 | $11.10 | $11.10 | $10.58 | $10.70 | $10.70 | 12,301,300 |
| 2023-05-25 | $11.28 | $11.47 | $10.84 | $11.05 | $11.05 | 9,191,600 |
| 2023-05-24 | $11.02 | $11.54 | $10.80 | $11.40 | $11.40 | 14,339,520 |
| 2023-05-23 | $11.11 | $11.40 | $11.00 | $11.27 | $11.27 | 9,484,600 |
| 2023-05-22 | $10.82 | $11.78 | $10.82 | $11.01 | $11.01 | 14,176,390 |
| 2023-05-19 | $11.01 | $11.04 | $10.71 | $10.87 | $10.87 | 6,099,250 |
| 2023-05-18 | $11.05 | $11.32 | $10.84 | $11.01 | $11.01 | 6,276,420 |
| 2023-05-17 | $10.95 | $11.22 | $10.70 | $11.07 | $11.07 | 10,182,590 |
| 2023-05-16 | $11.27 | $11.45 | $10.97 | $11.01 | $11.01 | 9,935,030 |
| 2023-05-15 | $11.35 | $11.50 | $10.86 | $11.27 | $11.27 | 15,799,860 |
| 2023-05-12 | $11.18 | $12.29 | $11.08 | $11.54 | $11.54 | 24,757,880 |
| 2023-05-11 | $10.85 | $11.28 | $10.71 | $11.18 | $11.18 | 10,762,600 |
| 2023-05-10 | $10.78 | $11.08 | $10.68 | $10.85 | $10.85 | 11,075,120 |
| 2023-05-09 | $11.33 | $11.37 | $10.75 | $10.80 | $10.80 | 17,095,640 |
| 2023-05-08 | $11.63 | $11.70 | $11.10 | $11.30 | $11.30 | 18,660,570 |
| 2023-05-05 | $11.22 | $11.52 | $10.84 | $11.48 | $11.48 | 27,124,230 |
| 2023-05-04 | $10.09 | $11.10 | $10.09 | $11.10 | $11.10 | 27,556,300 |
| 2023-05-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-05-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-04-28 | $9.81 | $10.15 | $9.74 | $10.09 | $10.09 | 18,831,660 |
| 2023-04-27 | $9.81 | $10.06 | $9.59 | $9.75 | $9.75 | 14,392,810 |
| 2023-04-26 | $9.52 | $9.83 | $9.44 | $9.74 | $9.74 | 13,945,500 |
| 2023-04-25 | $9.44 | $9.63 | $9.30 | $9.61 | $9.61 | 12,015,830 |
| 2023-04-24 | $9.38 | $9.62 | $9.15 | $9.43 | $9.43 | 8,937,920 |
| 2023-04-21 | $9.57 | $9.77 | $9.32 | $9.44 | $9.44 | 12,363,990 |
| 2023-04-20 | $9.59 | $9.71 | $9.40 | $9.62 | $9.62 | 17,060,750 |
| 2023-04-19 | $10.01 | $10.41 | $9.55 | $9.61 | $9.61 | 28,488,640 |
| 2023-04-18 | $10.10 | $10.45 | $9.72 | $10.19 | $10.19 | 41,125,630 |
| 2023-04-17 | $9.99 | $9.99 | $9.70 | $9.99 | $9.99 | 15,696,120 |
| 2023-04-14 | $9.10 | $9.27 | $8.99 | $9.08 | $9.08 | 4,738,500 |
| 2023-04-13 | $9.05 | $9.37 | $9.00 | $9.17 | $9.17 | 6,175,380 |
| 2023-04-12 | $9.10 | $9.15 | $8.88 | $9.10 | $9.10 | 5,765,600 |
| 2023-04-11 | $9.08 | $9.34 | $8.93 | $9.10 | $9.10 | 8,864,160 |
| 2023-04-10 | $8.83 | $9.28 | $8.83 | $9.08 | $9.08 | 11,885,180 |
| 2023-04-07 | $8.48 | $8.84 | $8.44 | $8.81 | $8.81 | 9,952,900 |
| 2023-04-06 | $8.24 | $8.57 | $8.23 | $8.51 | $8.51 | 6,204,400 |
| 2023-04-05 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 0 |
| 2023-04-04 | $8.60 | $8.62 | $8.26 | $8.32 | $8.32 | 6,324,600 |
| 2023-04-03 | $8.32 | $8.86 | $8.27 | $8.56 | $8.56 | 8,743,420 |
| 2023-03-31 | $8.01 | $8.36 | $8.00 | $8.32 | $8.32 | 6,942,140 |
| 2023-03-30 | $7.91 | $8.07 | $7.84 | $8.01 | $8.01 | 3,868,000 |
| 2023-03-29 | $8.02 | $8.10 | $7.91 | $7.95 | $7.95 | 3,746,500 |
| 2023-03-28 | $8.10 | $8.13 | $7.97 | $8.02 | $8.02 | 3,576,300 |
| 2023-03-27 | $8.29 | $8.33 | $8.01 | $8.06 | $8.06 | 6,690,220 |
| 2023-03-24 | $8.39 | $8.39 | $8.26 | $8.31 | $8.31 | 3,643,900 |
| 2023-03-23 | $8.37 | $8.46 | $8.26 | $8.34 | $8.34 | 6,216,800 |
| 2023-03-22 | $8.25 | $8.49 | $8.23 | $8.43 | $8.43 | 6,093,560 |
| 2023-03-21 | $8.05 | $8.25 | $7.98 | $8.25 | $8.25 | 4,139,940 |
| 2023-03-20 | $8.14 | $8.20 | $7.98 | $8.00 | $8.00 | 5,397,210 |
| 2023-03-17 | $8.13 | $8.29 | $8.10 | $8.19 | $8.19 | 4,604,330 |
| 2023-03-16 | $8.14 | $8.31 | $8.07 | $8.10 | $8.10 | 6,207,120 |
| 2023-03-15 | $8.31 | $8.37 | $8.20 | $8.22 | $8.22 | 5,119,460 |
| 2023-03-14 | $8.31 | $8.52 | $8.23 | $8.30 | $8.30 | 9,055,400 |
| 2023-03-13 | $8.20 | $8.44 | $8.09 | $8.23 | $8.23 | 5,355,600 |
| 2023-03-10 | $8.43 | $8.43 | $8.14 | $8.25 | $8.25 | 8,337,590 |
| 2023-03-09 | $8.61 | $8.63 | $8.35 | $8.43 | $8.43 | 4,874,580 |
| 2023-03-08 | $8.42 | $8.58 | $8.40 | $8.53 | $8.53 | 5,158,780 |
| 2023-03-07 | $8.62 | $8.70 | $8.40 | $8.41 | $8.41 | 8,006,730 |
| 2023-03-06 | $8.68 | $8.82 | $8.56 | $8.62 | $8.62 | 9,993,400 |
| 2023-03-03 | $8.85 | $8.90 | $8.49 | $8.67 | $8.67 | 21,002,530 |
| 2023-03-02 | $8.90 | $9.15 | $8.83 | $8.94 | $8.94 | 15,029,350 |
| 2023-03-01 | $8.94 | $9.00 | $8.75 | $8.93 | $8.93 | 15,082,650 |
| 2023-02-28 | $8.99 | $9.13 | $8.80 | $9.02 | $9.02 | 12,582,400 |
| 2023-02-27 | $9.20 | $9.32 | $8.94 | $8.97 | $8.97 | 19,756,820 |
| 2023-02-24 | $8.90 | $9.47 | $8.72 | $9.22 | $9.22 | 33,799,220 |
| 2023-02-23 | $8.80 | $8.91 | $8.59 | $8.66 | $8.66 | 12,039,570 |
| 2023-02-22 | $8.77 | $8.82 | $8.60 | $8.73 | $8.73 | 12,796,400 |
| 2023-02-21 | $8.81 | $8.96 | $8.61 | $8.82 | $8.82 | 24,007,950 |
| 2023-02-20 | $9.00 | $9.23 | $8.44 | $8.77 | $8.77 | 48,376,740 |
| 2023-02-17 | $7.97 | $8.75 | $7.97 | $8.75 | $8.75 | 24,148,180 |
| 2023-02-16 | $8.08 | $8.26 | $7.90 | $7.95 | $7.95 | 9,971,380 |
| 2023-02-15 | $8.21 | $8.30 | $8.00 | $8.04 | $8.04 | 11,433,240 |
| 2023-02-14 | $8.21 | $8.47 | $8.15 | $8.20 | $8.20 | 19,077,600 |
| 2023-02-13 | $7.80 | $8.30 | $7.60 | $8.25 | $8.25 | 22,601,310 |
| 2023-02-10 | $7.49 | $7.82 | $7.47 | $7.79 | $7.79 | 12,734,300 |
| 2023-02-09 | $7.36 | $7.49 | $7.28 | $7.49 | $7.49 | 5,184,700 |
| 2023-02-08 | $7.33 | $7.40 | $7.28 | $7.34 | $7.34 | 4,570,260 |
| 2023-02-07 | $7.22 | $7.34 | $7.21 | $7.33 | $7.33 | 5,774,730 |
| 2023-02-06 | $7.17 | $7.25 | $7.11 | $7.22 | $7.22 | 4,403,000 |
| 2023-02-03 | $7.21 | $7.21 | $7.06 | $7.16 | $7.16 | 4,490,410 |
| 2023-02-02 | $7.20 | $7.24 | $7.18 | $7.19 | $7.19 | 3,892,500 |
| 2023-02-01 | $7.21 | $7.25 | $7.09 | $7.22 | $7.22 | 6,250,800 |
| 2023-01-31 | $7.16 | $7.22 | $7.11 | $7.21 | $7.21 | 4,290,600 |
| 2023-01-30 | $7.21 | $7.28 | $7.11 | $7.25 | $7.25 | 5,987,070 |
| 2023-01-20 | $7.16 | $7.23 | $7.07 | $7.11 | $7.11 | 4,226,420 |
| 2023-01-19 | $6.99 | $7.18 | $6.92 | $7.12 | $7.12 | 6,687,600 |
| 2023-01-18 | $7.03 | $7.09 | $6.96 | $7.02 | $7.02 | 4,823,060 |
| 2023-01-17 | $7.05 | $7.15 | $6.93 | $7.03 | $7.03 | 8,835,590 |
| 2023-01-16 | $6.71 | $7.35 | $6.69 | $7.09 | $7.09 | 17,880,120 |
| 2023-01-13 | $6.67 | $6.96 | $6.60 | $6.69 | $6.69 | 9,054,430 |
| 2023-01-12 | $6.57 | $6.64 | $6.47 | $6.63 | $6.63 | 5,649,100 |
| 2023-01-11 | $6.58 | $6.66 | $6.52 | $6.56 | $6.56 | 4,274,300 |
| 2023-01-10 | $6.80 | $6.80 | $6.60 | $6.62 | $6.62 | 5,246,100 |
| 2023-01-09 | $6.71 | $6.83 | $6.71 | $6.78 | $6.78 | 2,725,000 |
| 2023-01-06 | $6.86 | $6.91 | $6.72 | $6.74 | $6.74 | 4,916,000 |
| 2023-01-05 | $6.96 | $7.01 | $6.86 | $6.90 | $6.90 | 4,959,900 |
| 2023-01-04 | $6.91 | $7.05 | $6.86 | $7.00 | $7.00 | 4,789,000 |
| 2023-01-03 | $6.73 | $7.02 | $6.70 | $6.96 | $6.96 | 6,575,320 |
| 2023-01-02 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 0 |
| 2022-12-30 | $6.65 | $6.73 | $6.56 | $6.70 | $6.70 | 4,198,120 |
| 2022-12-29 | $6.77 | $6.78 | $6.62 | $6.62 | $6.62 | 3,525,000 |
| 2022-12-28 | $6.86 | $6.90 | $6.65 | $6.71 | $6.71 | 4,876,650 |
| 2022-12-27 | $7.01 | $7.05 | $6.84 | $6.93 | $6.93 | 4,209,700 |
| 2022-12-26 | $6.96 | $7.16 | $6.96 | $6.97 | $6.97 | 4,920,600 |
| 2022-12-23 | $7.12 | $7.17 | $6.90 | $6.95 | $6.95 | 6,239,800 |
| 2022-12-22 | $7.25 | $7.38 | $7.08 | $7.12 | $7.12 | 6,139,700 |
| 2022-12-21 | $7.15 | $7.28 | $7.04 | $7.16 | $7.16 | 4,463,100 |
| 2022-12-20 | $7.13 | $7.30 | $6.95 | $7.15 | $7.15 | 7,112,430 |
| 2022-12-19 | $7.30 | $7.33 | $7.02 | $7.06 | $7.06 | 6,233,980 |
| 2022-12-16 | $7.37 | $7.49 | $7.26 | $7.30 | $7.30 | 8,119,340 |
| 2022-12-15 | $7.76 | $7.84 | $7.39 | $7.41 | $7.41 | 16,102,170 |
| 2022-12-14 | $7.43 | $7.77 | $7.40 | $7.63 | $7.63 | 11,418,630 |
| 2022-12-13 | $7.32 | $7.54 | $7.27 | $7.49 | $7.49 | 9,313,420 |
| 2022-12-12 | $7.19 | $7.45 | $7.13 | $7.32 | $7.32 | 8,514,260 |
| 2022-12-09 | $7.21 | $7.33 | $7.16 | $7.22 | $7.22 | 5,696,400 |
| 2022-12-08 | $7.30 | $7.36 | $7.14 | $7.18 | $7.18 | 6,227,500 |
| 2022-12-07 | $7.17 | $7.50 | $7.17 | $7.36 | $7.36 | 11,379,180 |
| 2022-12-06 | $7.17 | $7.33 | $7.14 | $7.22 | $7.22 | 4,765,600 |
| 2022-12-05 | $7.17 | $7.32 | $7.15 | $7.20 | $7.20 | 7,359,200 |
| 2022-12-01 | $6.99 | $6.99 | $6.88 | $6.92 | $6.92 | 2,537,100 |
| 2022-11-30 | $6.92 | $6.99 | $6.84 | $6.88 | $6.88 | 2,896,500 |
| 2022-11-29 | $6.69 | $6.92 | $6.66 | $6.92 | $6.92 | 5,154,160 |
| 2022-11-28 | $6.65 | $6.70 | $6.54 | $6.66 | $6.66 | 3,191,520 |
| 2022-11-25 | $6.81 | $6.85 | $6.66 | $6.67 | $6.67 | 3,227,500 |
| 2022-11-24 | $6.71 | $6.81 | $6.70 | $6.77 | $6.77 | 3,320,880 |
| 2022-11-23 | $6.81 | $6.83 | $6.62 | $6.67 | $6.67 | 4,399,900 |
| 2022-11-22 | $6.96 | $6.96 | $6.77 | $6.81 | $6.81 | 3,264,990 |
| 2022-11-21 | $6.93 | $6.97 | $6.83 | $6.92 | $6.92 | 2,805,560 |
| 2022-11-18 | $7.11 | $7.11 | $6.91 | $6.93 | $6.93 | 3,259,600 |
| 2022-11-17 | $6.98 | $7.08 | $6.94 | $7.05 | $7.05 | 4,996,000 |
| 2022-11-16 | $6.89 | $7.14 | $6.85 | $7.00 | $7.00 | 7,806,700 |
| 2022-11-15 | $6.79 | $6.88 | $6.71 | $6.85 | $6.85 | 3,912,240 |
| 2022-11-14 | $6.76 | $6.80 | $6.70 | $6.72 | $6.72 | 3,883,100 |
| 2022-11-11 | $6.85 | $6.90 | $6.72 | $6.73 | $6.73 | 6,418,020 |
| 2022-11-10 | $6.70 | $6.78 | $6.65 | $6.78 | $6.78 | 3,078,100 |
| 2022-11-09 | $6.72 | $6.80 | $6.71 | $6.76 | $6.76 | 2,738,990 |
| 2022-11-08 | $6.82 | $6.87 | $6.68 | $6.72 | $6.72 | 3,401,950 |
| 2022-11-07 | $6.62 | $6.81 | $6.61 | $6.77 | $6.77 | 5,227,320 |
| 2022-11-04 | $6.63 | $6.68 | $6.56 | $6.66 | $6.66 | 5,255,840 |
| 2022-11-03 | $6.59 | $6.65 | $6.49 | $6.62 | $6.62 | 4,203,600 |
| 2022-11-02 | $6.47 | $6.73 | $6.41 | $6.59 | $6.59 | 7,512,870 |
| 2022-11-01 | $6.32 | $6.47 | $6.21 | $6.44 | $6.44 | 4,456,700 |
| 2022-10-31 | $6.08 | $6.36 | $6.08 | $6.27 | $6.27 | 4,364,700 |
| 2022-10-28 | $6.40 | $6.44 | $6.07 | $6.10 | $6.10 | 5,706,000 |
| 2022-10-27 | $6.27 | $6.40 | $6.22 | $6.34 | $6.34 | 3,805,840 |
| 2022-10-26 | $6.20 | $6.32 | $6.18 | $6.24 | $6.24 | 3,644,400 |
| 2022-10-25 | $6.15 | $6.24 | $6.03 | $6.19 | $6.19 | 3,880,370 |
| 2022-10-24 | $6.33 | $6.46 | $6.16 | $6.17 | $6.17 | 4,399,400 |
| 2022-10-21 | $6.39 | $6.45 | $6.32 | $6.34 | $6.34 | 2,756,170 |
| 2022-10-20 | $6.40 | $6.55 | $6.35 | $6.37 | $6.37 | 3,906,600 |
| 2022-10-19 | $6.41 | $6.45 | $6.34 | $6.35 | $6.35 | 2,977,300 |
| 2022-10-18 | $6.46 | $6.48 | $6.41 | $6.43 | $6.43 | 3,458,690 |
| 2022-10-17 | $6.43 | $6.52 | $6.41 | $6.47 | $6.47 | 3,673,830 |
| 2022-10-14 | $6.31 | $6.46 | $6.31 | $6.44 | $6.44 | 5,123,440 |
| 2022-10-13 | $6.23 | $6.36 | $6.20 | $6.32 | $6.32 | 4,139,800 |
| 2022-10-12 | $6.12 | $6.26 | $6.01 | $6.26 | $6.26 | 3,684,490 |
| 2022-10-11 | $6.14 | $6.16 | $5.96 | $6.12 | $6.12 | 3,676,870 |
| 2022-10-10 | $6.23 | $6.34 | $6.08 | $6.10 | $6.10 | 4,395,040 |
| 2022-09-30 | $6.34 | $6.42 | $6.24 | $6.24 | $6.24 | 3,890,110 |
| 2022-09-29 | $6.44 | $6.61 | $6.36 | $6.36 | $6.36 | 6,171,730 |
| 2022-09-28 | $6.45 | $6.61 | $6.33 | $6.42 | $6.42 | 6,457,340 |
| 2022-09-27 | $6.22 | $6.47 | $6.21 | $6.47 | $6.47 | 5,856,830 |
| 2022-09-26 | $6.40 | $6.40 | $6.20 | $6.20 | $6.20 | 3,737,110 |
| 2022-09-23 | $6.50 | $6.53 | $6.34 | $6.41 | $6.41 | 5,598,600 |
| 2022-09-22 | $6.58 | $6.72 | $6.50 | $6.50 | $6.50 | 5,134,120 |
| 2022-09-21 | $6.56 | $6.66 | $6.45 | $6.62 | $6.62 | 6,550,170 |
| 2022-09-20 | $6.62 | $6.78 | $6.56 | $6.65 | $6.65 | 11,121,790 |
| 2022-09-19 | $7.11 | $7.11 | $6.46 | $6.63 | $6.63 | 12,924,110 |
| 2022-09-16 | $7.45 | $7.49 | $7.16 | $7.18 | $7.18 | 4,007,200 |
| 2022-09-15 | $7.48 | $7.66 | $7.33 | $7.49 | $7.49 | 4,719,500 |
| 2022-09-14 | $7.38 | $7.49 | $7.33 | $7.48 | $7.48 | 2,253,020 |
| 2022-09-13 | $7.52 | $7.58 | $7.43 | $7.45 | $7.45 | 3,082,500 |
| 2022-09-12 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2022-09-09 | $7.51 | $7.55 | $7.46 | $7.52 | $7.52 | 2,561,250 |
| 2022-09-08 | $7.48 | $7.64 | $7.42 | $7.52 | $7.52 | 3,738,680 |
| 2022-09-07 | $7.45 | $7.51 | $7.40 | $7.51 | $7.51 | 2,327,440 |
| 2022-09-06 | $7.43 | $7.47 | $7.39 | $7.46 | $7.46 | 2,335,230 |
| 2022-09-05 | $7.42 | $7.44 | $7.34 | $7.43 | $7.43 | 1,789,500 |
| 2022-09-02 | $7.41 | $7.42 | $7.35 | $7.42 | $7.42 | 1,523,960 |
| 2022-09-01 | $7.34 | $7.43 | $7.31 | $7.36 | $7.36 | 1,866,000 |
| 2022-08-31 | $7.50 | $7.50 | $7.30 | $7.34 | $7.34 | 3,484,800 |
| 2022-08-30 | $7.50 | $7.55 | $7.44 | $7.53 | $7.53 | 2,461,700 |
| 2022-08-29 | $7.39 | $7.52 | $7.38 | $7.51 | $7.51 | 1,839,400 |
| 2022-08-26 | $7.58 | $7.61 | $7.45 | $7.51 | $7.51 | 3,436,700 |
| 2022-08-25 | $7.50 | $7.62 | $7.21 | $7.61 | $7.61 | 5,417,940 |
| 2022-08-24 | $7.56 | $7.69 | $7.50 | $7.50 | $7.50 | 5,116,580 |
| 2022-08-23 | $7.50 | $7.59 | $7.48 | $7.55 | $7.55 | 2,863,820 |
| 2022-08-22 | $7.43 | $7.53 | $7.36 | $7.52 | $7.52 | 2,915,880 |
| 2022-08-19 | $7.49 | $7.55 | $7.42 | $7.42 | $7.42 | 3,787,980 |
| 2022-08-18 | $7.63 | $7.63 | $7.48 | $7.51 | $7.51 | 4,198,140 |
| 2022-08-17 | $7.63 | $7.71 | $7.60 | $7.65 | $7.65 | 3,820,000 |
| 2022-08-16 | $7.52 | $7.63 | $7.52 | $7.63 | $7.63 | 4,507,700 |
| 2022-08-15 | $7.59 | $7.61 | $7.45 | $7.56 | $7.56 | 4,302,280 |
| 2022-08-12 | $7.56 | $7.66 | $7.53 | $7.61 | $7.61 | 4,405,540 |
| 2022-08-11 | $7.52 | $7.59 | $7.49 | $7.56 | $7.56 | 4,645,600 |
| 2022-08-10 | $7.64 | $7.64 | $7.46 | $7.52 | $7.52 | 6,807,500 |
| 2022-08-09 | $7.88 | $7.91 | $7.60 | $7.64 | $7.64 | 8,425,200 |
| 2022-08-08 | $7.68 | $7.90 | $7.60 | $7.81 | $7.81 | 12,173,850 |
| 2022-08-05 | $7.90 | $8.00 | $7.50 | $7.64 | $7.64 | 23,758,380 |
| 2022-08-04 | $7.85 | $8.40 | $7.85 | $8.09 | $8.09 | 32,157,190 |
| 2022-08-03 | $7.85 | $7.95 | $7.62 | $7.64 | $7.64 | 4,031,660 |
| 2022-08-02 | $8.04 | $8.10 | $7.73 | $7.86 | $7.86 | 6,521,100 |
| 2022-08-01 | $7.94 | $8.11 | $7.94 | $8.10 | $8.10 | 4,176,230 |
| 2022-07-29 | $8.01 | $8.05 | $7.94 | $7.96 | $7.96 | 3,208,540 |
| 2022-07-28 | $8.10 | $8.15 | $7.99 | $8.01 | $8.01 | 3,976,550 |
| 2022-07-27 | $8.00 | $8.10 | $7.95 | $8.10 | $8.10 | 4,252,310 |
| 2022-07-26 | $7.92 | $8.03 | $7.75 | $7.98 | $7.98 | 3,886,880 |
| 2022-07-25 | $7.82 | $8.13 | $7.75 | $7.94 | $7.94 | 5,962,420 |
| 2022-07-22 | $7.73 | $7.92 | $7.71 | $7.81 | $7.81 | 4,249,200 |
| 2022-07-21 | $7.74 | $7.87 | $7.70 | $7.75 | $7.75 | 6,009,820 |
| 2022-07-20 | $7.56 | $7.86 | $7.48 | $7.80 | $7.80 | 8,035,350 |
| 2022-07-19 | $7.45 | $7.54 | $7.40 | $7.53 | $7.53 | 3,156,930 |
| 2022-07-18 | $7.27 | $7.49 | $7.25 | $7.45 | $7.45 | 4,338,930 |
| 2022-07-15 | $7.61 | $7.61 | $7.30 | $7.31 | $7.31 | 7,890,720 |
| 2022-07-14 | $7.73 | $7.80 | $7.68 | $7.71 | $7.71 | 3,747,380 |
| 2022-07-13 | $7.70 | $7.79 | $7.69 | $7.75 | $7.75 | 3,311,800 |
| 2022-07-12 | $8.00 | $8.00 | $7.71 | $7.73 | $7.73 | 6,316,800 |
| 2022-07-11 | $8.29 | $8.29 | $7.96 | $8.03 | $8.03 | 5,977,390 |
| 2022-07-08 | $8.21 | $8.23 | $8.13 | $8.20 | $8.20 | 5,117,720 |
| 2022-07-07 | $8.24 | $8.31 | $8.13 | $8.21 | $8.21 | 9,208,600 |
| 2022-07-06 | $8.13 | $8.47 | $8.01 | $8.36 | $8.36 | 14,927,720 |
| 2022-07-05 | $7.98 | $8.35 | $7.98 | $8.20 | $8.20 | 13,315,440 |
| 2022-07-04 | $7.98 | $8.12 | $7.89 | $7.98 | $7.98 | 5,374,820 |
| 2022-07-01 | $7.99 | $8.04 | $7.92 | $7.96 | $7.96 | 3,673,540 |
| 2022-06-30 | $8.03 | $8.11 | $7.97 | $8.02 | $8.02 | 6,263,500 |
| 2022-06-29 | $8.20 | $8.26 | $8.03 | $8.04 | $8.04 | 6,934,500 |
| 2022-06-28 | $8.00 | $8.23 | $7.93 | $8.21 | $8.21 | 9,625,790 |
| 2022-06-27 | $7.98 | $8.02 | $7.90 | $8.00 | $8.00 | 5,287,300 |
| 2022-06-24 | $8.04 | $8.06 | $7.96 | $7.97 | $7.97 | 4,963,400 |
| 2022-06-23 | $7.92 | $8.03 | $7.91 | $8.02 | $8.02 | 4,265,960 |
| 2022-06-22 | $8.17 | $8.17 | $7.96 | $7.98 | $7.98 | 5,517,000 |
| 2022-06-21 | $8.21 | $8.21 | $8.01 | $8.15 | $8.15 | 7,388,840 |
| 2022-06-20 | $8.20 | $8.26 | $8.14 | $8.21 | $8.21 | 8,493,000 |
| 2022-06-17 | $8.34 | $8.39 | $8.13 | $8.21 | $8.21 | 14,909,800 |
| 2022-06-16 | $7.99 | $8.53 | $7.83 | $8.51 | $8.51 | 26,054,050 |
| 2022-06-15 | $8.14 | $8.79 | $8.12 | $8.22 | $8.22 | 32,045,080 |
| 2022-06-14 | $7.89 | $7.99 | $7.69 | $7.99 | $7.99 | 6,162,200 |
| 2022-06-13 | $7.79 | $8.11 | $7.77 | $8.00 | $8.00 | 8,993,100 |
| 2022-06-10 | $7.70 | $7.90 | $7.65 | $7.83 | $7.83 | 5,979,700 |
| 2022-06-09 | $7.90 | $7.99 | $7.69 | $7.74 | $7.74 | 5,618,400 |
| 2022-06-08 | $7.77 | $7.98 | $7.68 | $7.89 | $7.89 | 7,962,430 |
| 2022-06-07 | $7.77 | $7.87 | $7.66 | $7.75 | $7.75 | 6,724,100 |
| 2022-06-06 | $7.65 | $7.77 | $7.60 | $7.74 | $7.74 | 8,149,420 |
| 2022-06-02 | $7.58 | $7.65 | $7.39 | $7.61 | $7.61 | 5,820,420 |
| 2022-06-01 | $7.51 | $7.77 | $7.47 | $7.58 | $7.58 | 8,700,250 |
| 2022-05-31 | $7.43 | $7.50 | $7.32 | $7.46 | $7.46 | 5,418,430 |
| 2022-05-30 | $7.45 | $7.55 | $7.36 | $7.43 | $7.43 | 6,944,200 |
| 2022-05-27 | $7.67 | $7.67 | $7.40 | $7.47 | $7.47 | 5,496,760 |
| 2022-05-26 | $7.64 | $7.66 | $7.39 | $7.58 | $7.58 | 7,289,590 |
| 2022-05-25 | $7.55 | $7.63 | $7.48 | $7.60 | $7.60 | 5,972,800 |
| 2022-05-24 | $8.07 | $8.09 | $7.51 | $7.51 | $7.51 | 12,730,910 |
| 2022-05-23 | $8.23 | $8.23 | $7.96 | $8.10 | $8.10 | 19,151,850 |
| 2022-05-20 | $7.88 | $8.67 | $7.76 | $8.26 | $8.26 | 29,283,500 |
| 2022-05-19 | $7.62 | $7.98 | $7.55 | $7.88 | $7.88 | 10,184,700 |
| 2022-05-18 | $7.47 | $8.01 | $7.42 | $7.82 | $7.82 | 11,888,970 |
| 2022-05-17 | $7.57 | $7.63 | $7.33 | $7.47 | $7.47 | 4,868,980 |
| 2022-05-16 | $7.70 | $7.72 | $7.52 | $7.60 | $7.60 | 5,227,170 |
| 2022-05-13 | $7.75 | $8.00 | $7.58 | $7.68 | $7.68 | 7,618,500 |
| 2022-05-12 | $7.55 | $7.85 | $7.55 | $7.77 | $7.77 | 6,907,100 |
| 2022-05-11 | $8.06 | $8.28 | $7.65 | $7.69 | $7.69 | 9,447,800 |
| 2022-05-10 | $7.68 | $7.75 | $7.49 | $7.75 | $7.75 | 4,931,900 |
| 2022-05-09 | $7.72 | $7.87 | $7.66 | $7.77 | $7.77 | 3,076,000 |
| 2022-05-06 | $7.69 | $7.93 | $7.63 | $7.73 | $7.73 | 4,415,600 |
| 2022-05-05 | $7.88 | $8.11 | $7.62 | $7.91 | $7.91 | 10,773,140 |
| 2022-05-04 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-05-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.89 | 0 |
| 2022-04-29 | $7.36 | $8.07 | $7.36 | $7.89 | $7.89 | 15,358,000 |
| 2022-04-28 | $7.61 | $7.68 | $7.26 | $7.34 | $7.34 | 5,635,910 |
| 2022-04-27 | $7.70 | $7.70 | $7.19 | $7.63 | $7.63 | 7,018,620 |
| 2022-04-26 | $8.37 | $8.39 | $7.71 | $7.80 | $7.80 | 7,515,090 |
| 2022-04-25 | $9.11 | $9.30 | $8.42 | $8.42 | $8.42 | 10,356,180 |
| 2022-04-22 | $8.99 | $9.64 | $8.91 | $9.35 | $9.35 | 13,626,000 |
| 2022-04-21 | $9.10 | $9.98 | $8.91 | $8.96 | $8.96 | 10,574,500 |
| 2022-04-20 | $9.05 | $9.45 | $9.05 | $9.12 | $9.12 | 6,246,940 |
| 2022-04-19 | $8.99 | $9.17 | $8.90 | $9.11 | $9.11 | 3,198,100 |
| 2022-04-18 | $8.85 | $9.07 | $8.61 | $9.00 | $9.00 | 5,045,440 |
| 2022-04-15 | $9.06 | $9.10 | $8.82 | $8.84 | $8.84 | 6,036,230 |
| 2022-04-14 | $9.13 | $9.28 | $8.96 | $9.12 | $9.12 | 4,850,710 |
| 2022-04-13 | $9.24 | $9.32 | $9.01 | $9.05 | $9.05 | 7,670,400 |
| 2022-04-12 | $9.18 | $9.39 | $8.95 | $9.23 | $9.23 | 17,898,280 |
| 2022-04-11 | $9.86 | $10.60 | $9.48 | $9.69 | $9.69 | 32,525,920 |
| 2022-04-08 | $10.05 | $10.33 | $9.64 | $9.64 | $9.64 | 10,602,710 |
| 2022-04-07 | $10.05 | $10.14 | $9.70 | $9.78 | $9.78 | 4,724,400 |
| 2022-04-06 | $10.29 | $10.34 | $10.05 | $10.08 | $10.08 | 4,575,510 |
| 2022-04-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-04-01 | $9.81 | $10.08 | $9.65 | $10.03 | $10.03 | 4,868,340 |
| 2022-03-31 | $9.98 | $10.10 | $9.83 | $9.86 | $9.86 | 3,449,280 |
| 2022-03-30 | $9.98 | $10.07 | $9.70 | $9.98 | $9.98 | 5,672,640 |
| 2022-03-29 | $10.08 | $10.08 | $9.81 | $9.85 | $9.85 | 3,376,760 |
| 2022-03-28 | $9.92 | $10.20 | $9.79 | $10.00 | $10.00 | 4,115,300 |
| 2022-03-25 | $10.03 | $10.17 | $10.01 | $10.05 | $10.05 | 3,428,050 |
| 2022-03-24 | $10.07 | $10.11 | $9.89 | $10.03 | $10.03 | 3,826,400 |
| 2022-03-23 | $9.94 | $10.26 | $9.92 | $10.02 | $10.02 | 4,221,260 |
| 2022-03-22 | $9.68 | $10.16 | $9.68 | $10.00 | $10.00 | 5,309,470 |
| 2022-03-21 | $9.54 | $9.97 | $9.44 | $9.91 | $9.91 | 5,979,160 |
| 2022-03-18 | $9.40 | $9.61 | $9.33 | $9.53 | $9.53 | 4,494,320 |
| 2022-03-17 | $9.47 | $9.52 | $9.28 | $9.43 | $9.43 | 7,764,280 |
| 2022-03-16 | $9.04 | $9.46 | $8.93 | $9.41 | $9.41 | 9,271,860 |
| 2022-03-15 | $9.77 | $9.85 | $8.88 | $8.92 | $8.92 | 9,731,320 |
| 2022-03-14 | $10.06 | $10.14 | $9.70 | $9.72 | $9.72 | 5,345,800 |
| 2022-03-11 | $10.03 | $10.20 | $9.83 | $10.14 | $10.14 | 5,890,380 |
| 2022-03-10 | $10.00 | $10.38 | $9.82 | $10.09 | $10.09 | 10,456,140 |
| 2022-03-09 | $10.04 | $10.19 | $9.04 | $9.59 | $9.59 | 10,186,500 |
| 2022-03-08 | $11.10 | $11.10 | $10.04 | $10.04 | $10.04 | 14,310,910 |
| 2022-03-07 | $10.91 | $11.30 | $10.76 | $11.16 | $11.16 | 15,056,310 |
| 2022-03-04 | $11.00 | $11.00 | $10.73 | $10.95 | $10.95 | 4,750,600 |
| 2022-03-03 | $10.80 | $11.22 | $10.80 | $10.99 | $10.99 | 8,400,140 |
| 2022-03-02 | $10.68 | $11.23 | $10.56 | $10.84 | $10.84 | 9,497,100 |
| 2022-03-01 | $10.78 | $11.02 | $10.63 | $10.67 | $10.67 | 5,383,700 |
| 2022-02-28 | $10.81 | $10.81 | $10.27 | $10.57 | $10.57 | 4,948,040 |
| 2022-02-25 | $10.48 | $11.03 | $10.45 | $10.70 | $10.70 | 5,222,920 |
| 2022-02-24 | $10.85 | $10.96 | $10.39 | $10.49 | $10.49 | 6,560,680 |
| 2022-02-23 | $10.88 | $10.94 | $10.68 | $10.90 | $10.90 | 4,195,540 |
| 2022-02-22 | $11.20 | $11.30 | $10.79 | $10.85 | $10.85 | 7,348,320 |
| 2022-02-21 | $10.63 | $11.35 | $10.60 | $11.23 | $11.23 | 12,295,930 |
| 2022-02-18 | $10.60 | $10.63 | $10.45 | $10.54 | $10.54 | 2,741,140 |
| 2022-02-17 | $10.80 | $10.83 | $10.52 | $10.58 | $10.58 | 3,195,200 |
| 2022-02-16 | $10.62 | $10.86 | $10.58 | $10.74 | $10.74 | 4,492,550 |
| 2022-02-15 | $10.65 | $10.70 | $10.47 | $10.58 | $10.58 | 2,419,270 |
| 2022-02-14 | $10.69 | $10.78 | $10.57 | $10.62 | $10.62 | 2,720,900 |
| 2022-02-11 | $10.94 | $10.98 | $10.58 | $10.60 | $10.60 | 4,734,480 |
| 2022-02-10 | $10.86 | $11.03 | $10.81 | $10.98 | $10.98 | 3,662,040 |
| 2022-02-09 | $10.99 | $11.09 | $10.82 | $10.93 | $10.93 | 5,132,050 |
| 2022-02-08 | $11.00 | $11.13 | $10.82 | $10.98 | $10.98 | 4,515,460 |
| 2022-02-07 | $10.61 | $11.24 | $10.61 | $11.21 | $11.21 | 5,978,490 |
| 2022-02-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-02-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-02-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-02-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 0 |
| 2022-01-28 | $10.18 | $10.60 | $10.03 | $10.48 | $10.48 | 4,724,180 |
| 2022-01-27 | $10.34 | $10.41 | $10.01 | $10.03 | $10.03 | 3,473,060 |
| 2022-01-26 | $10.29 | $10.60 | $10.29 | $10.34 | $10.34 | 3,337,050 |
| 2022-01-25 | $10.81 | $10.86 | $10.27 | $10.29 | $10.29 | 5,480,280 |
| 2022-01-24 | $10.74 | $11.17 | $10.74 | $10.93 | $10.93 | 3,083,700 |
| 2022-01-21 | $11.11 | $11.41 | $10.86 | $10.93 | $10.93 | 7,157,860 |
| 2022-01-20 | $11.23 | $11.29 | $10.88 | $10.88 | $10.88 | 5,545,050 |
| 2022-01-19 | $11.33 | $11.33 | $11.18 | $11.31 | $11.31 | 3,357,460 |
| 2022-01-18 | $11.38 | $11.47 | $11.12 | $11.23 | $11.23 | 5,174,700 |
| 2022-01-17 | $11.66 | $11.86 | $11.28 | $11.38 | $11.38 | 9,874,040 |
| 2022-01-14 | $12.14 | $12.25 | $11.65 | $11.66 | $11.66 | 9,845,620 |
| 2022-01-13 | $12.35 | $12.84 | $12.22 | $12.27 | $12.27 | 8,337,420 |
| 2022-01-12 | $12.45 | $12.60 | $12.31 | $12.39 | $12.39 | 5,100,690 |
| 2022-01-11 | $12.22 | $12.70 | $12.19 | $12.54 | $12.54 | 5,873,750 |
| 2022-01-10 | $12.61 | $12.64 | $12.13 | $12.28 | $12.28 | 4,507,400 |
| 2022-01-07 | $12.53 | $12.87 | $12.42 | $12.61 | $12.61 | 6,636,440 |
| 2022-01-06 | $12.30 | $12.60 | $12.28 | $12.52 | $12.52 | 6,486,640 |
| 2022-01-05 | $12.20 | $13.30 | $12.14 | $12.57 | $12.57 | 16,029,130 |
| 2022-01-04 | $12.09 | $12.26 | $11.95 | $12.17 | $12.17 | 4,828,740 |
| 2022-01-03 | $12.07 | $12.07 | $12.07 | $12.07 | $12.07 | 0 |
| 2021-12-31 | $11.91 | $12.15 | $11.89 | $12.07 | $12.07 | 3,457,980 |
| 2021-12-30 | $11.92 | $12.04 | $11.90 | $11.92 | $11.92 | 2,308,380 |
| 2021-12-29 | $12.13 | $12.15 | $11.86 | $11.87 | $11.87 | 2,752,640 |
| 2021-12-28 | $12.05 | $12.15 | $11.86 | $12.10 | $12.10 | 3,357,140 |
| 2021-12-27 | $11.76 | $12.19 | $11.72 | $12.10 | $12.10 | 4,362,180 |
| 2021-12-24 | $12.31 | $12.32 | $11.76 | $11.82 | $11.82 | 7,556,230 |
| 2021-12-23 | $12.40 | $12.49 | $12.19 | $12.21 | $12.21 | 7,934,710 |
| 2021-12-22 | $12.93 | $12.93 | $12.33 | $12.45 | $12.45 | 19,207,010 |
| 2021-12-21 | $12.39 | $13.79 | $12.30 | $13.20 | $13.20 | 26,377,770 |
| 2021-12-20 | $12.40 | $12.99 | $12.18 | $12.54 | $12.54 | 6,518,800 |
| 2021-12-17 | $12.79 | $12.79 | $12.37 | $12.50 | $12.50 | 4,053,200 |
| 2021-12-16 | $12.68 | $12.78 | $12.55 | $12.77 | $12.77 | 3,311,240 |
| 2021-12-15 | $12.84 | $12.90 | $12.60 | $12.68 | $12.68 | 3,587,780 |
| 2021-12-14 | $12.89 | $13.02 | $12.70 | $12.83 | $12.83 | 4,691,740 |
| 2021-12-13 | $13.29 | $13.34 | $12.81 | $12.91 | $12.91 | 7,906,230 |
| 2021-12-10 | $12.80 | $13.55 | $12.70 | $13.29 | $13.29 | 10,486,650 |
| 2021-12-09 | $12.60 | $13.08 | $12.47 | $12.94 | $12.94 | 7,995,940 |
| 2021-12-08 | $12.60 | $12.82 | $12.35 | $12.68 | $12.68 | 5,746,720 |
| 2021-12-07 | $12.44 | $12.59 | $12.21 | $12.58 | $12.58 | 4,777,320 |
| 2021-12-06 | $12.94 | $13.00 | $12.44 | $12.49 | $12.49 | 6,537,580 |
| 2021-12-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.85 | 10,182,150 |
| 2021-12-02 | $13.34 | $13.34 | $13.34 | $13.34 | $13.34 | 7,984,810 |
| 2021-12-01 | $13.15 | $13.71 | $13.12 | $13.56 | $13.56 | 11,340,950 |
| 2021-11-30 | $13.59 | $13.74 | $13.23 | $13.31 | $13.31 | 13,401,410 |
| 2021-11-29 | $14.20 | $14.20 | $13.50 | $13.68 | $13.68 | 13,595,200 |
| 2021-11-26 | $14.20 | $15.13 | $13.88 | $14.28 | $14.28 | 20,867,490 |
| 2021-11-25 | $13.98 | $14.53 | $13.40 | $14.53 | $14.53 | 24,207,180 |
| 2021-11-24 | $12.20 | $13.21 | $12.20 | $13.21 | $13.21 | 8,047,500 |
| 2021-11-23 | $12.01 | $12.12 | $11.93 | $12.01 | $12.01 | 3,608,820 |
| 2021-11-22 | $11.85 | $12.22 | $11.75 | $12.08 | $12.08 | 6,829,780 |
| 2021-11-19 | $11.84 | $11.85 | $11.59 | $11.80 | $11.80 | 3,363,900 |
| 2021-11-18 | $11.91 | $11.91 | $11.77 | $11.83 | $11.83 | 2,248,730 |
| 2021-11-17 | $11.72 | $12.17 | $11.72 | $11.90 | $11.90 | 4,335,240 |
| 2021-11-16 | $12.20 | $12.20 | $11.80 | $11.83 | $11.83 | 3,265,400 |
| 2021-11-15 | $11.81 | $12.15 | $11.72 | $12.06 | $12.06 | 5,013,400 |
| 2021-11-12 | $12.00 | $12.02 | $11.79 | $11.80 | $11.80 | 2,830,730 |
| 2021-11-11 | $11.99 | $12.20 | $11.94 | $12.01 | $12.01 | 2,699,330 |
| 2021-11-10 | $11.98 | $12.16 | $11.71 | $12.08 | $12.08 | 4,042,490 |
| 2021-11-09 | $12.06 | $12.21 | $11.93 | $11.98 | $11.98 | 3,826,720 |
| 2021-11-08 | $11.90 | $12.20 | $11.71 | $12.10 | $12.10 | 4,581,600 |
| 2021-11-05 | $12.12 | $12.12 | $12.12 | $12.12 | $12.12 | 3,590,660 |
| 2021-11-04 | $12.18 | $12.18 | $11.86 | $12.12 | $12.12 | 2,764,830 |
| 2021-11-03 | $12.17 | $12.27 | $11.98 | $12.03 | $12.03 | 2,481,020 |
| 2021-11-02 | $12.38 | $12.48 | $11.99 | $12.11 | $12.11 | 3,320,380 |
| 2021-11-01 | $12.27 | $12.50 | $12.02 | $12.39 | $12.39 | 4,127,770 |
| 2021-10-29 | $12.35 | $12.47 | $11.81 | $12.27 | $12.27 | 7,018,590 |
| 2021-10-28 | $12.35 | $13.22 | $12.35 | $12.57 | $12.57 | 6,882,110 |
| 2021-10-27 | $13.90 | $14.18 | $13.51 | $13.71 | $13.71 | 2,890,500 |
| 2021-10-26 | $14.15 | $14.22 | $13.90 | $14.03 | $14.03 | 3,055,000 |
| 2021-10-25 | $14.06 | $14.33 | $13.89 | $14.14 | $14.14 | 3,263,350 |
| 2021-10-22 | $15.15 | $15.58 | $14.27 | $14.49 | $14.49 | 6,641,460 |
| 2021-10-21 | $15.22 | $15.26 | $14.80 | $15.02 | $15.02 | 5,374,070 |
| 2021-10-20 | $14.90 | $15.72 | $14.60 | $15.28 | $15.28 | 8,497,060 |
| 2021-10-19 | $14.82 | $15.88 | $14.62 | $14.95 | $14.95 | 7,500,460 |
| 2021-10-18 | $14.61 | $14.96 | $14.24 | $14.80 | $14.80 | 4,839,770 |
| 2021-10-15 | $15.50 | $15.60 | $14.32 | $14.34 | $14.34 | 6,736,560 |
| 2021-10-14 | $13.55 | $15.00 | $13.45 | $15.00 | $15.00 | 7,391,880 |
| 2021-10-13 | $13.68 | $14.01 | $13.30 | $13.64 | $13.64 | 4,765,050 |
| 2021-10-12 | $14.01 | $14.45 | $13.64 | $13.88 | $13.88 | 5,106,540 |
| 2021-10-11 | $14.51 | $14.62 | $14.01 | $14.05 | $14.05 | 3,159,000 |
| 2021-10-08 | $14.50 | $14.84 | $14.30 | $14.51 | $14.51 | 2,992,960 |
| 2021-10-07 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2021-10-06 | $14.35 | $14.35 | $14.35 | $14.35 | $14.35 | 0 |
| 2021-09-30 | $14.00 | $14.40 | $13.82 | $14.35 | $14.35 | 2,586,510 |
| 2021-09-29 | $14.48 | $14.48 | $13.79 | $13.83 | $13.83 | 3,228,060 |
| 2021-09-28 | $14.39 | $14.72 | $13.88 | $14.53 | $14.53 | 3,914,300 |
| 2021-09-27 | $15.87 | $16.08 | $14.31 | $14.83 | $14.83 | 7,093,310 |
| 2021-09-24 | $14.91 | $16.20 | $14.85 | $15.86 | $15.86 | 8,155,720 |
| 2021-09-23 | $15.15 | $15.43 | $14.80 | $15.17 | $15.17 | 4,585,520 |
| 2021-09-22 | $14.80 | $15.23 | $14.52 | $15.17 | $15.17 | 3,692,530 |
| 2021-09-21 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2021-09-20 | $14.91 | $14.91 | $14.91 | $14.91 | $14.91 | 0 |
| 2021-09-17 | $14.83 | $15.15 | $14.65 | $14.91 | $14.91 | 4,372,830 |
| 2021-09-16 | $16.00 | $16.20 | $14.70 | $15.15 | $15.15 | 8,592,990 |
| 2021-09-15 | $16.29 | $16.40 | $15.80 | $16.24 | $16.24 | 9,344,860 |
| 2021-09-14 | $15.45 | $17.10 | $15.44 | $16.76 | $16.76 | 17,614,310 |
| 2021-09-13 | $15.31 | $15.75 | $15.05 | $15.55 | $15.55 | 6,020,370 |
| 2021-09-10 | $15.63 | $15.73 | $15.15 | $15.26 | $15.26 | 4,230,130 |
| 2021-09-09 | $16.00 | $16.04 | $15.40 | $15.63 | $15.63 | 4,077,730 |
| 2021-09-08 | $15.95 | $16.15 | $15.67 | $16.00 | $16.00 | 6,117,720 |
| 2021-09-07 | $16.20 | $16.66 | $15.90 | $16.06 | $16.06 | 6,183,800 |
| 2021-09-06 | $16.07 | $16.57 | $15.40 | $16.34 | $16.34 | 7,927,230 |
| 2021-09-03 | $16.17 | $16.35 | $15.64 | $16.09 | $16.09 | 8,488,990 |
| 2021-09-02 | $15.96 | $16.45 | $15.67 | $16.03 | $16.03 | 9,865,710 |
| 2021-09-01 | $16.53 | $16.93 | $15.80 | $16.25 | $16.25 | 15,164,860 |
| 2021-08-31 | $16.45 | $16.66 | $15.72 | $15.77 | $15.77 | 13,930,430 |
| 2021-08-30 | $16.88 | $17.44 | $16.04 | $16.79 | $16.79 | 19,381,370 |
| 2021-08-27 | $16.58 | $17.51 | $16.58 | $17.06 | $17.06 | 28,291,660 |
| 2021-08-26 | $15.67 | $16.09 | $15.36 | $15.93 | $15.93 | 17,044,330 |
| 2021-08-25 | $15.54 | $16.14 | $14.88 | $15.67 | $15.67 | 28,768,730 |
| 2021-08-24 | $13.74 | $15.08 | $13.72 | $15.08 | $15.08 | 8,867,530 |
| 2021-08-23 | $12.96 | $14.17 | $12.96 | $13.71 | $13.71 | 14,564,160 |
| 2021-08-20 | $13.16 | $13.33 | $12.44 | $13.00 | $13.00 | 11,749,350 |
| 2021-08-19 | $14.00 | $14.00 | $13.30 | $13.34 | $13.34 | 9,111,340 |
| 2021-08-18 | $14.33 | $14.77 | $13.84 | $14.00 | $14.00 | 10,780,000 |
| 2021-08-17 | $14.29 | $14.33 | $13.88 | $14.29 | $14.29 | 7,383,630 |
| 2021-08-16 | $14.21 | $14.55 | $14.19 | $14.32 | $14.32 | 5,163,700 |
| 2021-08-13 | $14.70 | $14.78 | $14.18 | $14.24 | $14.24 | 7,600,710 |
| 2021-08-12 | $15.30 | $15.42 | $14.61 | $14.69 | $14.69 | 12,382,520 |
| 2021-08-11 | $14.88 | $15.70 | $14.65 | $15.53 | $15.53 | 17,176,060 |
| 2021-08-10 | $14.35 | $15.60 | $14.04 | $15.10 | $15.10 | 15,904,870 |
| 2021-08-09 | $13.86 | $14.39 | $13.86 | $14.26 | $14.26 | 5,970,830 |
| 2021-08-06 | $13.95 | $14.59 | $13.80 | $14.25 | $14.25 | 9,604,010 |
| 2021-08-05 | $14.40 | $14.54 | $13.91 | $13.91 | $13.91 | 9,488,700 |
| 2021-08-04 | $14.60 | $14.88 | $14.44 | $14.50 | $14.50 | 10,802,400 |
| 2021-08-03 | $14.75 | $15.44 | $14.32 | $14.80 | $14.80 | 15,454,020 |
| 2021-08-02 | $14.77 | $14.93 | $14.00 | $14.70 | $14.70 | 10,216,230 |
| 2021-07-30 | $14.70 | $14.94 | $14.39 | $14.60 | $14.60 | 11,382,970 |
| 2021-07-29 | $15.07 | $15.54 | $14.81 | $15.00 | $15.00 | 11,566,460 |
| 2021-07-28 | $14.80 | $15.54 | $14.07 | $15.35 | $15.35 | 18,723,550 |
| 2021-07-27 | $15.10 | $15.46 | $14.80 | $14.80 | $14.80 | 12,842,300 |
| 2021-07-26 | $16.21 | $16.48 | $14.86 | $15.04 | $15.04 | 16,515,870 |
| 2021-07-23 | $16.62 | $16.72 | $15.86 | $16.22 | $16.22 | 20,478,170 |
| 2021-07-22 | $17.44 | $17.44 | $16.60 | $16.80 | $16.80 | 29,218,550 |
| 2021-07-21 | $17.27 | $17.99 | $16.75 | $17.89 | $17.89 | 43,898,010 |
| 2021-07-20 | $18.10 | $18.44 | $17.61 | $17.61 | $17.61 | 35,139,530 |
| 2021-07-19 | $19.57 | $19.97 | $19.57 | $19.57 | $19.57 | 14,764,870 |
| 2021-07-16 | $21.74 | $21.74 | $21.74 | $21.74 | $21.74 | 942,300 |
| 2021-07-15 | $24.15 | $24.15 | $24.15 | $24.15 | $24.15 | 1,607,800 |
| 2021-07-14 | $26.03 | $27.70 | $26.03 | $26.83 | $26.83 | 13,292,910 |
| 2021-07-13 | $25.60 | $26.20 | $24.68 | $26.00 | $26.00 | 7,979,340 |
| 2021-07-12 | $26.00 | $26.29 | $25.10 | $25.86 | $25.86 | 12,112,480 |
| 2021-07-09 | $25.13 | $27.29 | $24.67 | $26.28 | $26.28 | 15,156,920 |
| 2021-07-08 | $24.17 | $26.00 | $23.98 | $25.38 | $25.38 | 14,007,970 |
| 2021-07-07 | $23.90 | $24.48 | $23.00 | $23.96 | $23.96 | 12,765,230 |
| 2021-07-06 | $25.06 | $25.95 | $23.40 | $23.94 | $23.94 | 20,014,820 |
| 2021-07-05 | $23.69 | $25.14 | $23.26 | $25.14 | $25.14 | 22,346,200 |
| 2021-07-02 | $23.27 | $24.11 | $22.85 | $22.85 | $22.85 | 11,389,100 |
| 2021-07-01 | $24.67 | $24.90 | $23.00 | $23.77 | $23.77 | 16,577,420 |
| 2021-06-30 | $25.07 | $26.26 | $23.70 | $24.68 | $24.68 | 26,069,480 |
| 2021-06-29 | $22.50 | $24.17 | $21.52 | $24.17 | $24.17 | 20,578,910 |
| 2021-06-28 | $20.26 | $21.97 | $19.76 | $21.97 | $21.97 | 17,519,990 |
| 2021-06-25 | $20.62 | $21.14 | $19.86 | $19.97 | $19.97 | 14,916,190 |
| 2021-06-24 | $21.24 | $21.82 | $20.40 | $20.90 | $20.90 | 20,177,200 |
| 2021-06-23 | $19.68 | $21.40 | $19.10 | $21.39 | $21.39 | 27,082,680 |
| 2021-06-22 | $20.27 | $20.62 | $19.00 | $19.45 | $19.45 | 13,515,770 |
| 2021-06-21 | $20.01 | $21.20 | $19.80 | $20.18 | $20.18 | 13,546,650 |
| 2021-06-18 | $18.98 | $20.55 | $18.37 | $20.16 | $20.16 | 17,797,840 |
| 2021-06-17 | $18.25 | $19.78 | $18.25 | $19.02 | $19.02 | 12,366,890 |
| 2021-06-16 | $19.04 | $19.55 | $17.70 | $18.25 | $18.25 | 11,007,610 |
| 2021-06-15 | $19.26 | $19.58 | $18.29 | $19.20 | $19.20 | 11,897,760 |
| 2021-06-14 | $18.84 | $18.84 | $18.84 | $18.84 | $18.84 | 0 |
| 2021-06-11 | $20.12 | $20.12 | $18.50 | $18.84 | $18.84 | 13,455,200 |
| 2021-06-10 | $19.00 | $20.00 | $18.83 | $19.80 | $19.80 | 14,114,740 |
| 2021-06-09 | $20.80 | $21.18 | $19.04 | $19.04 | $19.04 | 22,302,310 |
| 2021-06-08 | $20.90 | $22.30 | $20.68 | $21.15 | $21.15 | 14,204,410 |
| 2021-06-07 | $20.97 | $21.51 | $19.98 | $21.49 | $21.49 | 15,840,380 |
| 2021-06-04 | $21.00 | $22.00 | $20.61 | $20.97 | $20.97 | 17,534,980 |
| 2021-06-03 | $21.50 | $22.91 | $20.45 | $21.95 | $21.95 | 22,364,660 |
| 2021-06-02 | $21.80 | $22.66 | $21.00 | $21.50 | $21.50 | 22,630,370 |
| 2021-06-01 | $23.53 | $24.36 | $22.11 | $22.72 | $22.72 | 26,200,020 |
| 2021-05-31 | $21.59 | $23.52 | $20.00 | $22.80 | $22.80 | 26,340,370 |
| 2021-05-28 | $20.71 | $22.11 | $20.71 | $22.11 | $22.11 | 24,500,380 |
| 2021-05-27 | $19.60 | $20.69 | $19.37 | $20.10 | $20.10 | 19,164,380 |
| 2021-05-26 | $20.42 | $20.42 | $19.00 | $19.99 | $19.99 | 22,245,790 |
| 2021-05-25 | $18.88 | $20.94 | $18.88 | $20.42 | $20.42 | 30,854,180 |
| 2021-05-24 | $19.03 | $19.60 | $18.30 | $19.04 | $19.04 | 23,474,140 |
| 2021-05-21 | $19.77 | $20.78 | $18.87 | $19.93 | $19.93 | 25,581,140 |
| 2021-05-20 | $21.20 | $22.78 | $19.20 | $19.70 | $19.70 | 35,348,360 |
| 2021-05-19 | $20.50 | $20.82 | $19.53 | $20.82 | $20.82 | 18,924,630 |
| 2021-05-18 | $17.20 | $18.93 | $16.70 | $18.93 | $18.93 | 23,105,400 |
| 2021-05-17 | $15.76 | $17.77 | $15.62 | $17.21 | $17.21 | 37,285,380 |
| 2021-05-14 | $15.86 | $17.14 | $15.24 | $16.15 | $16.15 | 36,160,740 |
| 2021-05-13 | $17.50 | $17.96 | $15.89 | $16.10 | $16.10 | 32,851,290 |
| 2021-05-12 | $15.99 | $17.17 | $15.50 | $17.17 | $17.17 | 32,571,440 |
| 2021-05-11 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2021-05-10 | $15.61 | $15.61 | $15.61 | $15.61 | $15.61 | 0 |
| 2021-05-06 | $15.61 | $15.61 | $14.00 | $15.61 | $15.61 | 21,436,060 |
| 2021-05-05 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2021-05-04 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2021-04-30 | $14.19 | $14.19 | $14.16 | $14.19 | $14.19 | 18,893,880 |
| 2021-04-29 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 2,308,250 |
| 2021-04-28 | $11.73 | $11.73 | $11.73 | $11.73 | $11.73 | 6,456,960 |
| 2021-04-27 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 1,830,340 |
| 2021-04-26 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 4,408,230 |
| 2021-04-23 | $8.50 | $8.81 | $8.50 | $8.81 | $8.81 | 15,230,630 |
| 2021-04-22 | $7.80 | $8.01 | $7.17 | $8.01 | $8.01 | 27,673,890 |
| 2021-04-21 | $7.05 | $7.28 | $7.00 | $7.28 | $7.28 | 15,308,440 |
| 2021-04-20 | $6.02 | $6.62 | $6.02 | $6.62 | $6.62 | 4,420,340 |
| 2021-04-19 | $6.08 | $6.13 | $5.92 | $6.02 | $6.02 | 4,821,150 |
| 2021-04-16 | $5.76 | $5.99 | $5.74 | $5.97 | $5.97 | 3,466,240 |
| 2021-04-15 | $5.64 | $5.73 | $5.62 | $5.72 | $5.72 | 1,043,580 |
| 2021-04-14 | $5.50 | $5.65 | $5.48 | $5.61 | $5.61 | 803,720 |
| 2021-04-13 | $5.64 | $5.70 | $5.46 | $5.50 | $5.50 | 1,223,000 |
| 2021-04-12 | $5.77 | $5.79 | $5.64 | $5.64 | $5.64 | 1,282,520 |
| 2021-04-09 | $5.70 | $5.85 | $5.63 | $5.76 | $5.76 | 1,600,700 |
| 2021-04-08 | $5.88 | $5.88 | $5.67 | $5.75 | $5.75 | 1,466,040 |
| 2021-04-07 | $5.76 | $5.85 | $5.65 | $5.78 | $5.78 | 1,996,800 |
| 2021-04-06 | $5.81 | $5.83 | $5.69 | $5.69 | $5.69 | 2,263,840 |
| 2021-04-05 | $5.89 | $5.89 | $5.89 | $5.89 | $5.89 | 0 |
| 2021-04-02 | $5.82 | $5.91 | $5.62 | $5.89 | $5.89 | 2,895,620 |
| 2021-04-01 | $5.80 | $5.81 | $5.57 | $5.69 | $5.69 | 4,170,760 |
| 2021-03-31 | $5.54 | $5.87 | $5.54 | $5.87 | $5.87 | 2,784,460 |
| 2021-03-30 | $5.66 | $5.67 | $5.53 | $5.60 | $5.60 | 2,101,320 |
| 2021-03-29 | $5.51 | $5.71 | $5.42 | $5.67 | $5.67 | 4,345,560 |
| 2021-03-26 | $5.39 | $5.55 | $5.38 | $5.50 | $5.50 | 2,498,020 |
| 2021-03-25 | $5.40 | $5.62 | $5.32 | $5.37 | $5.37 | 2,019,280 |
| 2021-03-24 | $5.31 | $5.40 | $5.28 | $5.32 | $5.32 | 904,340 |
| 2021-03-23 | $5.42 | $5.49 | $5.28 | $5.37 | $5.37 | 2,097,860 |
| 2021-03-22 | $5.23 | $5.41 | $5.23 | $5.41 | $5.41 | 2,426,140 |
| 2021-03-19 | $5.20 | $5.32 | $5.20 | $5.27 | $5.27 | 1,327,660 |
| 2021-03-18 | $5.27 | $5.41 | $5.26 | $5.30 | $5.30 | 1,134,340 |
| 2021-03-17 | $5.33 | $5.38 | $5.27 | $5.30 | $5.30 | 1,182,100 |
| 2021-03-16 | $5.28 | $5.38 | $5.22 | $5.35 | $5.35 | 1,415,380 |
| 2021-03-15 | $5.20 | $5.32 | $5.11 | $5.24 | $5.24 | 1,011,180 |
| 2021-03-12 | $5.15 | $5.23 | $5.09 | $5.19 | $5.19 | 995,200 |
| 2021-03-11 | $4.95 | $5.22 | $4.95 | $5.19 | $5.19 | 1,959,540 |
| 2021-03-10 | $5.15 | $5.20 | $4.94 | $4.95 | $4.95 | 1,452,570 |
| 2021-03-09 | $5.28 | $5.31 | $5.04 | $5.09 | $5.09 | 1,729,620 |
| 2021-03-08 | $5.26 | $5.45 | $5.23 | $5.28 | $5.28 | 1,949,850 |
| 2021-03-05 | $5.20 | $5.25 | $5.07 | $5.24 | $5.24 | 922,390 |
| 2021-03-04 | $5.16 | $5.24 | $5.15 | $5.20 | $5.20 | 1,143,500 |
| 2021-03-03 | $5.12 | $5.20 | $5.09 | $5.15 | $5.15 | 1,017,580 |
| 2021-03-02 | $5.09 | $5.12 | $5.06 | $5.12 | $5.12 | 948,160 |
| 2021-03-01 | $5.00 | $5.11 | $4.99 | $5.11 | $5.11 | 1,533,040 |
| 2021-02-26 | $4.86 | $5.05 | $4.86 | $4.96 | $4.96 | 1,514,580 |
| 2021-02-25 | $5.04 | $5.04 | $4.90 | $4.92 | $4.92 | 1,059,800 |
| 2021-02-24 | $4.95 | $5.03 | $4.95 | $4.99 | $4.99 | 1,616,800 |
| 2021-02-23 | $4.91 | $5.03 | $4.82 | $4.95 | $4.95 | 1,897,880 |
| 2021-02-22 | $4.80 | $5.15 | $4.76 | $4.91 | $4.91 | 3,728,860 |
| 2021-02-19 | $4.54 | $4.76 | $4.54 | $4.75 | $4.75 | 1,451,030 |
| 2021-02-18 | $4.39 | $4.63 | $4.39 | $4.59 | $4.59 | 1,810,200 |
| 2021-02-17 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2021-02-16 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2021-02-15 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2021-02-12 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2021-02-11 | $4.38 | $4.38 | $4.38 | $4.38 | $4.38 | 0 |
| 2021-02-10 | $4.26 | $4.42 | $4.26 | $4.38 | $4.38 | 1,242,100 |
| 2021-02-09 | $4.27 | $4.28 | $4.15 | $4.26 | $4.26 | 1,526,380 |
| 2021-02-08 | $4.22 | $4.34 | $4.19 | $4.27 | $4.27 | 1,853,120 |
| 2021-02-05 | $4.20 | $4.35 | $4.20 | $4.21 | $4.21 | 1,009,800 |
| 2021-02-04 | $4.41 | $4.41 | $4.15 | $4.20 | $4.20 | 1,786,920 |
| 2021-02-03 | $4.48 | $4.48 | $4.34 | $4.36 | $4.36 | 1,340,900 |
| 2021-02-02 | $4.55 | $4.62 | $4.48 | $4.49 | $4.49 | 999,200 |
| 2021-02-01 | $4.46 | $4.59 | $4.46 | $4.55 | $4.55 | 1,992,340 |
| 2021-01-29 | $4.53 | $4.55 | $4.34 | $4.41 | $4.41 | 1,710,260 |
| 2021-01-28 | $4.53 | $4.58 | $4.47 | $4.50 | $4.50 | 1,051,320 |
| 2021-01-27 | $4.57 | $4.60 | $4.50 | $4.51 | $4.51 | 922,920 |
| 2021-01-26 | $4.67 | $4.72 | $4.56 | $4.57 | $4.57 | 1,456,330 |
| 2021-01-25 | $4.86 | $4.86 | $4.66 | $4.67 | $4.67 | 1,036,700 |
| 2021-01-22 | $4.91 | $4.93 | $4.80 | $4.82 | $4.82 | 1,069,100 |
| 2021-01-21 | $4.91 | $5.02 | $4.82 | $4.94 | $4.94 | 1,213,600 |
| 2021-01-20 | $4.88 | $4.94 | $4.80 | $4.93 | $4.93 | 1,681,380 |
| 2021-01-19 | $4.74 | $4.98 | $4.74 | $4.86 | $4.86 | 1,764,240 |
| 2021-01-18 | $4.68 | $4.82 | $4.68 | $4.79 | $4.79 | 1,510,860 |
| 2021-01-15 | $4.55 | $4.75 | $4.54 | $4.67 | $4.67 | 1,258,500 |
| 2021-01-14 | $4.52 | $4.60 | $4.42 | $4.57 | $4.57 | 1,001,950 |
| 2021-01-13 | $4.68 | $4.69 | $4.49 | $4.52 | $4.52 | 1,737,920 |
| 2021-01-12 | $4.68 | $4.77 | $4.66 | $4.69 | $4.69 | 1,171,840 |
| 2021-01-11 | $4.94 | $4.94 | $4.65 | $4.66 | $4.66 | 1,839,700 |
| 2021-01-08 | $4.92 | $4.95 | $4.81 | $4.91 | $4.91 | 1,296,600 |
| 2021-01-07 | $5.08 | $5.13 | $4.91 | $4.93 | $4.93 | 2,213,470 |
| 2021-01-06 | $5.15 | $5.15 | $5.07 | $5.11 | $5.11 | 1,392,380 |
| 2021-01-05 | $5.15 | $5.15 | $5.10 | $5.13 | $5.13 | 1,313,140 |
| 2021-01-04 | $5.17 | $5.17 | $5.10 | $5.14 | $5.14 | 1,551,470 |
| 2021-01-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2020-12-31 | $5.12 | $5.17 | $5.09 | $5.14 | $5.14 | 1,399,750 |
| 2020-12-30 | $5.09 | $5.13 | $5.07 | $5.10 | $5.10 | 1,255,680 |
| 2020-12-29 | $5.08 | $5.17 | $5.07 | $5.11 | $5.11 | 1,481,140 |
| 2020-12-28 | $5.17 | $5.22 | $5.06 | $5.08 | $5.08 | 2,661,920 |
| 2020-12-25 | $5.22 | $5.36 | $5.14 | $5.22 | $5.22 | 2,806,680 |
| 2020-12-24 | $5.40 | $5.45 | $5.20 | $5.22 | $5.22 | 2,526,020 |
| 2020-12-23 | $5.60 | $5.66 | $5.41 | $5.44 | $5.44 | 3,201,940 |
| 2020-12-22 | $5.71 | $5.74 | $5.62 | $5.62 | $5.62 | 2,375,220 |
| 2020-12-21 | $5.69 | $5.72 | $5.61 | $5.72 | $5.72 | 1,118,560 |
| 2020-12-18 | $5.71 | $5.72 | $5.65 | $5.67 | $5.67 | 1,742,600 |
| 2020-12-17 | $5.79 | $5.81 | $5.55 | $5.74 | $5.74 | 3,735,600 |
| 2020-12-16 | $5.84 | $6.07 | $5.82 | $5.85 | $5.85 | 3,559,510 |
| 2020-12-15 | $5.78 | $5.81 | $5.76 | $5.79 | $5.79 | 1,591,080 |
| 2020-12-14 | $5.82 | $5.82 | $5.71 | $5.81 | $5.81 | 1,046,860 |
| 2020-12-11 | $5.88 | $5.88 | $5.74 | $5.79 | $5.79 | 2,187,360 |
| 2020-12-10 | $5.80 | $5.89 | $5.76 | $5.86 | $5.86 | 2,355,300 |
| 2020-12-09 | $5.93 | $5.98 | $5.80 | $5.80 | $5.80 | 2,350,000 |
| 2020-12-08 | $5.95 | $6.00 | $5.93 | $5.94 | $5.94 | 1,419,340 |
| 2020-12-07 | $6.06 | $6.06 | $5.95 | $5.96 | $5.96 | 2,302,260 |
| 2020-12-04 | $6.08 | $6.10 | $6.01 | $6.05 | $6.05 | 1,952,020 |
| 2020-12-03 | $6.06 | $6.08 | $6.00 | $6.08 | $6.08 | 2,698,840 |
| 2020-12-02 | $6.05 | $6.08 | $6.01 | $6.05 | $6.05 | 3,352,440 |
| 2020-12-01 | $6.02 | $6.10 | $6.01 | $6.04 | $6.04 | 3,800,590 |
| 2020-11-30 | $6.25 | $6.25 | $5.94 | $6.06 | $6.06 | 6,369,990 |
| 2020-11-27 | $6.44 | $6.58 | $6.23 | $6.24 | $6.24 | 13,996,280 |
| 2020-11-26 | $5.91 | $6.28 | $5.91 | $6.28 | $6.28 | 3,594,590 |
| 2020-11-25 | $5.79 | $5.82 | $5.71 | $5.71 | $5.71 | 1,671,100 |
| 2020-11-24 | $5.82 | $5.83 | $5.77 | $5.79 | $5.79 | 1,510,000 |
| 2020-11-23 | $5.83 | $5.84 | $5.79 | $5.82 | $5.82 | 1,818,860 |
| 2020-11-20 | $5.81 | $5.85 | $5.77 | $5.81 | $5.81 | 1,697,360 |
| 2020-11-19 | $5.81 | $5.84 | $5.79 | $5.81 | $5.81 | 1,552,490 |
| 2020-11-18 | $5.80 | $5.90 | $5.79 | $5.83 | $5.83 | 1,617,780 |
| 2020-11-17 | $5.86 | $5.86 | $5.79 | $5.81 | $5.81 | 1,458,510 |
| 2020-11-16 | $5.78 | $5.88 | $5.78 | $5.85 | $5.85 | 1,496,440 |
| 2020-11-13 | $5.84 | $5.84 | $5.78 | $5.80 | $5.80 | 1,886,700 |
| 2020-11-12 | $5.78 | $5.86 | $5.76 | $5.83 | $5.83 | 1,688,700 |
| 2020-11-11 | $5.92 | $5.92 | $5.78 | $5.78 | $5.78 | 2,547,160 |
| 2020-11-10 | $6.06 | $6.08 | $5.84 | $5.88 | $5.88 | 2,819,340 |
| 2020-11-09 | $5.88 | $6.08 | $5.88 | $6.00 | $6.00 | 3,439,720 |
| 2020-11-06 | $5.98 | $5.99 | $5.84 | $5.86 | $5.86 | 1,961,920 |
| 2020-11-05 | $5.87 | $5.99 | $5.86 | $5.96 | $5.96 | 2,707,040 |
| 2020-11-04 | $5.99 | $6.04 | $5.87 | $5.87 | $5.87 | 1,927,920 |
| 2020-11-03 | $5.95 | $6.03 | $5.86 | $6.00 | $6.00 | 3,237,810 |
| 2020-11-02 | $5.97 | $6.17 | $5.84 | $6.00 | $6.00 | 8,324,960 |
| 2020-10-30 | $6.76 | $6.77 | $6.46 | $6.49 | $6.49 | 2,456,380 |
| 2020-10-29 | $6.70 | $6.83 | $6.66 | $6.76 | $6.76 | 1,534,840 |
| 2020-10-28 | $6.88 | $6.88 | $6.75 | $6.80 | $6.80 | 1,705,600 |
| 2020-10-27 | $6.88 | $6.95 | $6.80 | $6.88 | $6.88 | 2,197,580 |
| 2020-10-26 | $6.91 | $7.02 | $6.81 | $6.91 | $6.91 | 2,380,550 |
| 2020-10-23 | $7.13 | $7.18 | $6.92 | $6.96 | $6.96 | 3,726,120 |
| 2020-10-22 | $7.29 | $7.29 | $7.01 | $7.17 | $7.17 | 7,543,680 |
| 2020-10-21 | $6.95 | $7.62 | $6.78 | $7.46 | $7.46 | 7,758,460 |
| 2020-10-20 | $6.84 | $6.96 | $6.75 | $6.94 | $6.94 | 2,724,030 |
| 2020-10-19 | $6.77 | $7.02 | $6.74 | $6.87 | $6.87 | 3,302,220 |
| 2020-10-16 | $6.70 | $6.80 | $6.63 | $6.80 | $6.80 | 2,031,460 |
| 2020-10-15 | $6.60 | $6.83 | $6.59 | $6.72 | $6.72 | 2,598,080 |
| 2020-10-14 | $6.72 | $6.78 | $6.63 | $6.65 | $6.65 | 1,327,820 |
| 2020-10-13 | $6.75 | $6.75 | $6.66 | $6.73 | $6.73 | 1,252,220 |
| 2020-10-12 | $6.62 | $6.75 | $6.61 | $6.74 | $6.74 | 2,193,940 |
| 2020-10-09 | $6.44 | $6.63 | $6.44 | $6.59 | $6.59 | 1,603,400 |
| 2020-10-08 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2020-10-07 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2020-10-06 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2020-10-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2020-10-02 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2020-10-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2020-09-30 | $6.48 | $6.49 | $6.36 | $6.43 | $6.43 | 949,720 |
| 2020-09-29 | $6.43 | $6.52 | $6.38 | $6.47 | $6.47 | 1,095,480 |
| 2020-09-28 | $6.52 | $6.54 | $6.39 | $6.41 | $6.41 | 1,150,500 |
| 2020-09-25 | $6.62 | $6.66 | $6.47 | $6.51 | $6.51 | 1,578,100 |
| 2020-09-24 | $6.78 | $6.79 | $6.59 | $6.63 | $6.63 | 2,150,400 |
| 2020-09-23 | $6.79 | $6.82 | $6.77 | $6.80 | $6.80 | 1,225,700 |
| 2020-09-22 | $6.87 | $6.90 | $6.77 | $6.79 | $6.79 | 1,944,640 |
| 2020-09-21 | $6.95 | $6.98 | $6.89 | $6.90 | $6.90 | 2,151,720 |
| 2020-09-18 | $6.89 | $6.98 | $6.85 | $6.94 | $6.94 | 1,872,560 |
| 2020-09-17 | $6.88 | $6.96 | $6.82 | $6.91 | $6.91 | 2,101,200 |
| 2020-09-16 | $6.93 | $6.95 | $6.86 | $6.91 | $6.91 | 1,151,780 |
| 2020-09-15 | $7.01 | $7.02 | $6.87 | $6.92 | $6.92 | 1,918,040 |
| 2020-09-14 | $6.96 | $7.03 | $6.88 | $7.01 | $7.01 | 2,505,140 |
| 2020-09-11 | $6.80 | $6.96 | $6.75 | $6.90 | $6.90 | 2,994,140 |
| 2020-09-10 | $7.11 | $7.17 | $6.80 | $6.80 | $6.80 | 4,094,420 |
| 2020-09-09 | $7.05 | $7.19 | $7.02 | $7.09 | $7.09 | 4,073,340 |
| 2020-09-08 | $6.96 | $7.11 | $6.91 | $7.11 | $7.11 | 3,697,720 |
| 2020-09-07 | $7.04 | $7.08 | $6.95 | $6.97 | $6.97 | 2,659,660 |
| 2020-09-04 | $6.90 | $7.01 | $6.80 | $6.99 | $6.99 | 1,897,140 |
| 2020-09-03 | $7.03 | $7.06 | $6.93 | $6.95 | $6.95 | 2,184,920 |
| 2020-09-02 | $6.99 | $7.07 | $6.93 | $7.06 | $7.06 | 3,468,660 |
| 2020-09-01 | $6.94 | $6.99 | $6.89 | $6.98 | $6.98 | 2,463,420 |
| 2020-08-31 | $6.92 | $7.03 | $6.90 | $6.96 | $6.96 | 2,960,840 |
| 2020-08-28 | $6.89 | $6.96 | $6.82 | $6.96 | $6.96 | 4,693,840 |
| 2020-08-27 | $6.91 | $6.94 | $6.78 | $6.92 | $6.92 | 3,950,380 |
| 2020-08-26 | $6.94 | $7.04 | $6.85 | $6.88 | $6.88 | 3,753,300 |
| 2020-08-25 | $6.99 | $7.02 | $6.91 | $6.96 | $6.96 | 4,344,440 |
| 2020-08-24 | $7.12 | $7.13 | $6.89 | $6.99 | $6.99 | 5,063,760 |
| 2020-08-21 | $7.12 | $7.18 | $7.07 | $7.12 | $7.12 | 3,577,720 |
| 2020-08-20 | $7.15 | $7.17 | $7.06 | $7.11 | $7.11 | 5,076,260 |
| 2020-08-19 | $7.19 | $7.26 | $7.15 | $7.19 | $7.19 | 8,354,180 |
| 2020-08-18 | $7.14 | $7.27 | $7.13 | $7.21 | $7.21 | 15,983,700 |
| 2020-08-17 | $6.99 | $7.42 | $6.99 | $7.32 | $7.32 | 24,369,480 |
| 2020-08-14 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 3,150,300 |
| 2020-08-13 | $10.16 | $10.16 | $8.54 | $8.54 | $8.54 | 42,345,860 |
| 2020-08-12 | $9.18 | $9.50 | $9.05 | $9.49 | $9.49 | 14,689,780 |
| 2020-08-11 | $8.91 | $9.33 | $8.82 | $9.25 | $9.25 | 11,622,240 |
| 2020-08-10 | $8.38 | $9.15 | $8.38 | $9.10 | $9.10 | 14,862,290 |
| 2020-08-07 | $8.34 | $8.56 | $8.02 | $8.41 | $8.41 | 12,017,480 |
| 2020-08-06 | $8.16 | $8.58 | $7.99 | $8.36 | $8.36 | 18,415,930 |
| 2020-08-05 | $7.80 | $8.21 | $7.76 | $8.16 | $8.16 | 13,204,100 |
| 2020-08-04 | $7.58 | $7.98 | $7.47 | $7.81 | $7.81 | 14,523,800 |
| 2020-08-03 | $7.60 | $7.69 | $7.43 | $7.58 | $7.58 | 9,518,480 |
| 2020-07-31 | $7.06 | $7.57 | $7.00 | $7.49 | $7.49 | 11,670,860 |
| 2020-07-30 | $6.95 | $7.10 | $6.91 | $7.08 | $7.08 | 4,638,120 |
| 2020-07-29 | $6.71 | $6.97 | $6.68 | $6.95 | $6.95 | 3,590,040 |
| 2020-07-28 | $6.67 | $6.88 | $6.61 | $6.77 | $6.77 | 4,043,000 |
| 2020-07-27 | $6.68 | $6.71 | $6.53 | $6.64 | $6.64 | 1,911,290 |
| 2020-07-24 | $6.92 | $7.00 | $6.66 | $6.66 | $6.66 | 3,969,860 |
| 2020-07-23 | $7.01 | $7.02 | $6.74 | $6.91 | $6.91 | 3,805,800 |
| 2020-07-22 | $7.08 | $7.13 | $7.00 | $7.05 | $7.05 | 3,456,840 |
| 2020-07-21 | $7.06 | $7.13 | $6.98 | $7.04 | $7.04 | 2,991,360 |
| 2020-07-20 | $6.78 | $7.10 | $6.77 | $7.06 | $7.06 | 4,461,440 |
| 2020-07-17 | $6.68 | $6.82 | $6.60 | $6.82 | $6.82 | 3,420,920 |
| 2020-07-16 | $6.87 | $6.94 | $6.61 | $6.66 | $6.66 | 3,448,870 |
| 2020-07-15 | $7.05 | $7.07 | $6.80 | $6.87 | $6.87 | 3,716,660 |
| 2020-07-14 | $7.10 | $7.18 | $6.91 | $7.04 | $7.04 | 3,984,360 |
| 2020-07-13 | $6.86 | $7.15 | $6.86 | $7.11 | $7.11 | 4,469,020 |
| 2020-07-10 | $7.03 | $7.09 | $6.85 | $6.86 | $6.86 | 4,357,590 |
| 2020-07-09 | $6.83 | $7.05 | $6.80 | $7.01 | $7.01 | 4,019,430 |
| 2020-07-08 | $6.68 | $6.85 | $6.67 | $6.84 | $6.84 | 4,075,400 |
| 2020-07-07 | $6.77 | $6.86 | $6.66 | $6.72 | $6.72 | 5,399,380 |
| 2020-07-06 | $6.56 | $6.73 | $6.53 | $6.73 | $6.73 | 4,914,000 |
| 2020-07-03 | $6.41 | $6.55 | $6.39 | $6.51 | $6.51 | 3,000,440 |
| 2020-07-02 | $6.36 | $6.43 | $6.31 | $6.41 | $6.41 | 1,928,280 |
| 2020-07-01 | $6.27 | $6.35 | $6.25 | $6.34 | $6.34 | 1,658,340 |
| 2020-06-30 | $6.27 | $6.31 | $6.23 | $6.27 | $6.27 | 2,257,140 |
| 2020-06-29 | $6.31 | $6.39 | $6.20 | $6.23 | $6.23 | 2,064,200 |
| 2020-06-26 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-06-25 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2020-06-24 | $6.45 | $6.48 | $6.26 | $6.31 | $6.31 | 3,326,320 |
| 2020-06-23 | $6.41 | $6.46 | $6.38 | $6.43 | $6.43 | 1,426,940 |
| 2020-06-22 | $6.50 | $6.51 | $6.40 | $6.40 | $6.40 | 2,343,180 |
| 2020-06-19 | $6.55 | $6.58 | $6.45 | $6.51 | $6.51 | 2,542,280 |
| 2020-06-18 | $6.68 | $6.68 | $6.53 | $6.59 | $6.59 | 1,793,840 |
| 2020-06-17 | $6.58 | $6.71 | $6.56 | $6.68 | $6.68 | 2,548,490 |
| 2020-06-16 | $6.55 | $6.62 | $6.52 | $6.60 | $6.60 | 1,952,320 |
| 2020-06-15 | $6.52 | $6.59 | $6.47 | $6.58 | $6.58 | 2,225,320 |
| 2020-06-12 | $6.36 | $6.54 | $6.33 | $6.47 | $6.47 | 2,134,250 |
| 2020-06-11 | $6.53 | $6.65 | $6.49 | $6.54 | $6.54 | 2,316,060 |
| 2020-06-10 | $6.70 | $6.73 | $6.54 | $6.55 | $6.55 | 3,091,470 |
| 2020-06-09 | $6.45 | $6.82 | $6.41 | $6.73 | $6.73 | 6,466,160 |
| 2020-06-08 | $6.54 | $6.57 | $6.44 | $6.46 | $6.46 | 1,937,200 |
| 2020-06-05 | $6.63 | $6.64 | $6.44 | $6.54 | $6.54 | 3,349,930 |
| 2020-06-04 | $6.61 | $6.68 | $6.52 | $6.65 | $6.65 | 2,901,020 |
| 2020-06-03 | $6.51 | $6.70 | $6.50 | $6.57 | $6.57 | 3,710,730 |
| 2020-06-02 | $6.45 | $6.56 | $6.43 | $6.50 | $6.50 | 3,184,080 |
| 2020-06-01 | $6.35 | $6.49 | $6.32 | $6.49 | $6.49 | 3,675,320 |
| 2020-05-29 | $6.25 | $6.49 | $6.23 | $6.39 | $6.39 | 5,042,480 |
| 2020-05-28 | $6.18 | $6.27 | $6.08 | $6.20 | $6.20 | 2,204,320 |
| 2020-05-27 | $6.21 | $6.28 | $6.16 | $6.18 | $6.18 | 1,735,290 |
| 2020-05-26 | $6.08 | $6.22 | $6.07 | $6.19 | $6.19 | 1,872,980 |
| 2020-05-25 | $6.18 | $6.18 | $6.05 | $6.07 | $6.07 | 2,083,400 |
| 2020-05-22 | $6.45 | $6.46 | $6.10 | $6.19 | $6.19 | 3,516,580 |
| 2020-05-21 | $6.42 | $6.53 | $6.38 | $6.48 | $6.48 | 4,414,200 |
| 2020-05-20 | $6.22 | $6.59 | $6.20 | $6.35 | $6.35 | 5,430,400 |
| 2020-05-19 | $6.26 | $6.26 | $6.20 | $6.24 | $6.24 | 1,652,730 |
| 2020-05-18 | $6.23 | $6.28 | $6.14 | $6.22 | $6.22 | 1,649,790 |
| 2020-05-15 | $6.23 | $6.30 | $6.20 | $6.25 | $6.25 | 1,272,080 |
| 2020-05-14 | $6.29 | $6.33 | $6.20 | $6.21 | $6.21 | 1,636,900 |
| 2020-05-13 | $6.27 | $6.36 | $6.23 | $6.34 | $6.34 | 1,917,120 |
| 2020-05-12 | $6.36 | $6.37 | $6.19 | $6.29 | $6.29 | 1,763,700 |
| 2020-05-11 | $6.40 | $6.43 | $6.26 | $6.34 | $6.34 | 2,709,800 |
| 2020-05-08 | $6.33 | $6.42 | $6.31 | $6.40 | $6.40 | 2,127,620 |
| 2020-05-07 | $6.39 | $6.44 | $6.28 | $6.33 | $6.33 | 2,242,860 |
| 2020-05-06 | $6.25 | $6.42 | $6.21 | $6.41 | $6.41 | 2,186,880 |
| 2020-05-05 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2020-05-04 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2020-05-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2020-04-30 | $6.22 | $6.35 | $6.20 | $6.32 | $6.32 | 2,610,510 |
| 2020-04-29 | $6.08 | $6.35 | $6.03 | $6.24 | $6.24 | 3,597,530 |
| 2020-04-28 | $6.30 | $6.30 | $5.91 | $6.07 | $6.07 | 2,607,280 |
| 2020-04-27 | $6.37 | $6.37 | $6.22 | $6.24 | $6.24 | 1,985,940 |
| 2020-04-24 | $6.56 | $6.60 | $6.30 | $6.37 | $6.37 | 3,057,940 |
| 2020-04-23 | $6.54 | $6.71 | $6.54 | $6.55 | $6.55 | 3,818,980 |
| 2020-04-22 | $6.48 | $6.52 | $6.37 | $6.50 | $6.50 | 2,534,800 |
| 2020-04-21 | $6.59 | $6.59 | $6.41 | $6.47 | $6.47 | 2,360,600 |
| 2020-04-20 | $6.55 | $6.62 | $6.50 | $6.57 | $6.57 | 2,293,160 |
| 2020-04-17 | $6.74 | $6.74 | $6.55 | $6.57 | $6.57 | 3,313,620 |
| 2020-04-16 | $6.71 | $6.76 | $6.65 | $6.71 | $6.71 | 2,617,940 |
| 2020-04-15 | $6.86 | $6.96 | $6.75 | $6.79 | $6.79 | 2,941,400 |
| 2020-04-14 | $6.86 | $6.90 | $6.75 | $6.86 | $6.86 | 2,650,040 |
| 2020-04-13 | $6.73 | $6.84 | $6.60 | $6.84 | $6.84 | 2,532,900 |
| 2020-04-10 | $7.03 | $7.03 | $6.71 | $6.73 | $6.73 | 4,409,000 |
| 2020-04-09 | $7.13 | $7.13 | $7.01 | $7.02 | $7.02 | 3,493,060 |
| 2020-04-08 | $7.00 | $7.13 | $6.97 | $7.08 | $7.08 | 3,691,680 |
| 2020-04-07 | $6.94 | $7.07 | $6.91 | $7.05 | $7.05 | 3,781,960 |
| 2020-04-06 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 0 |
| 2020-04-03 | $6.90 | $7.08 | $6.86 | $6.86 | $6.86 | 3,539,860 |
| 2020-04-02 | $6.76 | $6.91 | $6.68 | $6.89 | $6.89 | 3,792,500 |
| 2020-04-01 | $6.90 | $6.98 | $6.71 | $6.81 | $6.81 | 4,776,360 |
| 2020-03-31 | $7.18 | $7.25 | $6.91 | $6.93 | $6.93 | 4,137,160 |
| 2020-03-30 | $7.11 | $7.44 | $7.11 | $7.19 | $7.19 | 5,384,260 |
| 2020-03-27 | $7.14 | $7.47 | $7.14 | $7.27 | $7.27 | 7,493,270 |
| 2020-03-26 | $7.25 | $7.26 | $7.08 | $7.08 | $7.08 | 4,172,630 |
| 2020-03-25 | $7.13 | $7.36 | $7.00 | $7.30 | $7.30 | 5,007,260 |
| 2020-03-24 | $7.16 | $7.16 | $6.80 | $7.04 | $7.04 | 3,658,570 |
| 2020-03-23 | $7.20 | $7.35 | $6.96 | $7.01 | $7.01 | 4,061,920 |
| 2020-03-20 | $7.28 | $7.38 | $7.18 | $7.33 | $7.33 | 4,022,440 |
| 2020-03-19 | $7.31 | $7.31 | $7.06 | $7.20 | $7.20 | 4,735,760 |
| 2020-03-18 | $7.47 | $7.64 | $7.36 | $7.36 | $7.36 | 6,862,430 |
| 2020-03-17 | $7.69 | $7.71 | $6.98 | $7.49 | $7.49 | 8,807,180 |
| 2020-03-16 | $7.78 | $8.11 | $7.54 | $7.71 | $7.71 | 11,014,690 |
| 2020-03-13 | $7.76 | $7.80 | $7.50 | $7.63 | $7.63 | 11,389,760 |
| 2020-03-12 | $8.41 | $8.68 | $8.01 | $8.11 | $8.11 | 10,975,890 |
| 2020-03-11 | $8.43 | $8.80 | $8.26 | $8.42 | $8.42 | 15,888,940 |
| 2020-03-10 | $8.58 | $8.85 | $8.53 | $8.64 | $8.64 | 24,812,230 |
| 2020-03-09 | $9.80 | $10.26 | $9.34 | $9.48 | $9.48 | 37,239,860 |
| 2020-03-06 | $8.42 | $9.33 | $8.34 | $9.33 | $9.33 | 24,468,800 |
| 2020-03-05 | $8.50 | $8.66 | $8.33 | $8.48 | $8.48 | 12,210,530 |
| 2020-03-04 | $8.68 | $9.07 | $8.44 | $8.49 | $8.49 | 15,894,550 |
| 2020-03-03 | $8.20 | $9.30 | $8.10 | $8.83 | $8.83 | 25,018,650 |
| 2020-03-02 | $8.29 | $8.86 | $8.05 | $8.50 | $8.50 | 27,257,240 |
| 2020-02-28 | $7.19 | $8.05 | $7.19 | $8.05 | $8.05 | 17,097,650 |
| 2020-02-27 | $7.49 | $7.51 | $7.25 | $7.32 | $7.32 | 7,241,300 |
| 2020-02-26 | $7.77 | $7.95 | $7.49 | $7.50 | $7.50 | 13,533,730 |
| 2020-02-25 | $7.31 | $7.98 | $7.30 | $7.97 | $7.97 | 20,319,560 |
| 2020-02-24 | $7.12 | $7.65 | $7.10 | $7.53 | $7.53 | 15,055,720 |
| 2020-02-21 | $7.03 | $7.15 | $7.00 | $7.09 | $7.09 | 6,226,820 |
| 2020-02-20 | $7.02 | $7.10 | $6.91 | $7.08 | $7.08 | 6,633,390 |
| 2020-02-19 | $7.18 | $7.23 | $7.01 | $7.02 | $7.02 | 10,315,440 |
| 2020-02-18 | $7.01 | $7.43 | $7.01 | $7.28 | $7.28 | 14,351,050 |
| 2020-02-17 | $7.00 | $7.18 | $6.88 | $7.05 | $7.05 | 16,758,020 |
| 2020-02-14 | $7.22 | $7.49 | $7.01 | $7.17 | $7.17 | 23,581,040 |
| 2020-02-13 | $9.06 | $9.08 | $7.75 | $7.75 | $7.75 | 37,007,540 |
| 2020-02-12 | $7.82 | $8.25 | $7.57 | $8.25 | $8.25 | 10,066,080 |
| 2020-02-11 | $7.01 | $7.50 | $6.69 | $7.50 | $7.50 | 11,961,420 |
| 2020-02-10 | $6.40 | $6.82 | $6.30 | $6.82 | $6.82 | 5,134,480 |
| 2020-02-07 | $6.09 | $6.20 | $5.92 | $6.20 | $6.20 | 2,850,710 |
| 2020-02-06 | $6.03 | $6.12 | $5.97 | $6.09 | $6.09 | 2,270,770 |
| 2020-02-05 | $5.97 | $6.10 | $5.91 | $6.03 | $6.03 | 1,992,160 |
| 2020-02-04 | $5.72 | $5.99 | $5.68 | $5.91 | $5.91 | 3,450,270 |
| 2020-02-03 | $6.04 | $6.13 | $6.04 | $6.04 | $6.04 | 1,875,800 |
| 2020-01-31 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2020-01-30 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2020-01-29 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2020-01-28 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2020-01-27 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2020-01-24 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 0 |
| 2020-01-23 | $7.16 | $7.16 | $6.67 | $6.71 | $6.71 | 3,106,640 |
| 2020-01-22 | $7.15 | $7.22 | $6.96 | $7.07 | $7.07 | 2,446,760 |
| 2020-01-21 | $7.35 | $7.35 | $7.18 | $7.18 | $7.18 | 3,082,140 |
| 2020-01-20 | $7.19 | $7.43 | $7.14 | $7.40 | $7.40 | 6,504,280 |
| 2020-01-17 | $6.90 | $7.48 | $6.90 | $7.24 | $7.24 | 6,468,930 |
| 2020-01-16 | $7.04 | $7.07 | $6.93 | $6.95 | $6.95 | 1,677,100 |
| 2020-01-15 | $7.11 | $7.19 | $6.99 | $7.02 | $7.02 | 1,901,600 |
| 2020-01-14 | $7.12 | $7.20 | $7.10 | $7.11 | $7.11 | 1,516,940 |
| 2020-01-13 | $7.12 | $7.14 | $7.03 | $7.13 | $7.13 | 1,830,960 |
| 2020-01-10 | $7.19 | $7.25 | $7.11 | $7.13 | $7.13 | 1,906,460 |
| 2020-01-09 | $7.16 | $7.22 | $7.12 | $7.21 | $7.21 | 2,100,400 |
| 2020-01-08 | $7.21 | $7.24 | $7.07 | $7.10 | $7.10 | 2,344,680 |
| 2020-01-07 | $7.12 | $7.25 | $7.12 | $7.25 | $7.25 | 2,520,790 |
| 2020-01-06 | $7.16 | $7.19 | $7.05 | $7.11 | $7.11 | 2,549,980 |
| 2020-01-03 | $7.22 | $7.23 | $7.13 | $7.17 | $7.17 | 2,890,140 |
| 2020-01-02 | $7.09 | $7.24 | $7.05 | $7.21 | $7.21 | 3,387,820 |
| 2020-01-01 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 0 |
| 2019-12-31 | $7.04 | $7.07 | $6.98 | $7.07 | $7.07 | 2,111,180 |
| 2019-12-30 | $7.04 | $7.08 | $6.94 | $7.07 | $7.07 | 2,694,940 |
| 2019-12-27 | $6.98 | $7.29 | $6.94 | $7.08 | $7.08 | 4,352,280 |
| 2019-12-26 | $6.99 | $7.04 | $6.91 | $7.01 | $7.01 | 2,128,020 |
| 2019-12-25 | $6.82 | $6.98 | $6.81 | $6.98 | $6.98 | 2,287,760 |
| 2019-12-24 | $6.74 | $6.88 | $6.73 | $6.86 | $6.86 | 1,198,580 |
| 2019-12-23 | $6.87 | $6.91 | $6.74 | $6.74 | $6.74 | 2,157,030 |
| 2019-12-20 | $6.96 | $7.04 | $6.86 | $6.87 | $6.87 | 1,893,400 |
| 2019-12-19 | $6.91 | $6.99 | $6.88 | $6.96 | $6.96 | 1,593,760 |
| 2019-12-18 | $6.92 | $6.97 | $6.90 | $6.91 | $6.91 | 1,716,060 |
| 2019-12-17 | $6.81 | $6.95 | $6.81 | $6.92 | $6.92 | 2,105,420 |
| 2019-12-16 | $6.79 | $6.86 | $6.74 | $6.84 | $6.84 | 1,970,580 |
| 2019-12-13 | $6.62 | $6.82 | $6.62 | $6.77 | $6.77 | 2,861,350 |
| 2019-12-12 | $6.70 | $6.76 | $6.57 | $6.59 | $6.59 | 1,619,700 |
| 2019-12-11 | $6.70 | $6.72 | $6.65 | $6.70 | $6.70 | 1,139,650 |
| 2019-12-10 | $6.72 | $6.73 | $6.64 | $6.70 | $6.70 | 1,460,400 |
| 2019-12-09 | $6.72 | $6.76 | $6.67 | $6.70 | $6.70 | 1,388,200 |
| 2019-12-06 | $6.69 | $6.74 | $6.61 | $6.71 | $6.71 | 1,606,120 |
| 2019-12-05 | $6.67 | $6.72 | $6.63 | $6.67 | $6.67 | 1,673,110 |
| 2019-12-04 | $6.69 | $6.77 | $6.60 | $6.65 | $6.65 | 2,951,630 |
| 2019-12-03 | $6.62 | $6.71 | $6.56 | $6.70 | $6.70 | 1,681,420 |
| 2019-12-02 | $6.56 | $6.64 | $6.52 | $6.60 | $6.60 | 2,152,360 |
| 2019-11-29 | $6.40 | $6.57 | $6.39 | $6.57 | $6.57 | 2,158,850 |
| 2019-11-28 | $6.41 | $6.48 | $6.39 | $6.42 | $6.42 | 2,083,170 |
| 2019-11-27 | $6.73 | $6.85 | $6.50 | $6.52 | $6.52 | 3,809,880 |
| 2019-11-26 | $6.62 | $6.79 | $6.53 | $6.70 | $6.70 | 2,711,130 |
| 2019-11-25 | $6.42 | $6.61 | $6.39 | $6.61 | $6.61 | 1,900,020 |
| 2019-11-22 | $6.54 | $6.64 | $6.41 | $6.43 | $6.43 | 1,888,140 |
| 2019-11-21 | $6.47 | $6.57 | $6.47 | $6.55 | $6.55 | 703,940 |
| 2019-11-20 | $6.58 | $6.61 | $6.47 | $6.51 | $6.51 | 967,060 |
| 2019-11-19 | $6.44 | $6.58 | $6.41 | $6.58 | $6.58 | 1,465,110 |
| 2019-11-18 | $6.45 | $6.48 | $6.39 | $6.44 | $6.44 | 1,126,670 |
| 2019-11-15 | $6.60 | $6.60 | $6.44 | $6.46 | $6.46 | 1,130,420 |
| 2019-11-14 | $6.58 | $6.65 | $6.55 | $6.58 | $6.58 | 897,240 |
| 2019-11-13 | $6.65 | $6.68 | $6.54 | $6.55 | $6.55 | 981,220 |
| 2019-11-12 | $6.66 | $6.69 | $6.57 | $6.65 | $6.65 | 1,140,740 |
| 2019-11-11 | $6.68 | $6.84 | $6.51 | $6.70 | $6.70 | 2,612,140 |
| 2019-11-08 | $6.84 | $6.85 | $6.72 | $6.73 | $6.73 | 1,125,630 |
| 2019-11-07 | $6.77 | $6.84 | $6.69 | $6.80 | $6.80 | 1,587,340 |
| 2019-11-06 | $6.89 | $6.90 | $6.70 | $6.74 | $6.74 | 1,400,470 |
| 2019-11-05 | $6.97 | $6.97 | $6.81 | $6.89 | $6.89 | 1,357,600 |
| 2019-11-04 | $6.90 | $7.07 | $6.86 | $6.96 | $6.96 | 1,952,340 |
| 2019-11-01 | $6.83 | $6.93 | $6.80 | $6.90 | $6.90 | 1,632,440 |
| 2019-10-31 | $6.99 | $7.04 | $6.80 | $6.81 | $6.81 | 1,902,600 |
| 2019-10-30 | $7.20 | $7.23 | $6.97 | $7.00 | $7.00 | 2,523,760 |
| 2019-10-29 | $7.35 | $7.39 | $7.19 | $7.19 | $7.19 | 1,332,620 |
| 2019-10-28 | $7.25 | $7.38 | $7.22 | $7.35 | $7.35 | 1,372,200 |
| 2019-10-25 | $7.21 | $7.30 | $7.18 | $7.25 | $7.25 | 1,024,910 |
| 2019-10-24 | $7.19 | $7.25 | $7.19 | $7.24 | $7.24 | 846,860 |
| 2019-10-23 | $7.32 | $7.35 | $7.17 | $7.22 | $7.22 | 1,328,580 |
| 2019-10-22 | $7.14 | $7.37 | $7.13 | $7.34 | $7.34 | 1,405,320 |
| 2019-10-21 | $7.28 | $7.28 | $7.10 | $7.13 | $7.13 | 1,194,100 |
| 2019-10-18 | $7.32 | $7.45 | $7.23 | $7.28 | $7.28 | 1,382,360 |
| 2019-10-17 | $7.34 | $7.40 | $7.32 | $7.35 | $7.35 | 869,230 |
| 2019-10-16 | $7.46 | $7.51 | $7.33 | $7.37 | $7.37 | 1,305,990 |
| 2019-10-15 | $7.62 | $7.62 | $7.41 | $7.44 | $7.44 | 1,589,300 |
| 2019-10-14 | $7.48 | $7.63 | $7.48 | $7.60 | $7.60 | 2,321,700 |
| 2019-10-11 | $7.38 | $7.51 | $7.38 | $7.51 | $7.51 | 1,844,210 |
| 2019-10-10 | $7.30 | $7.43 | $7.27 | $7.39 | $7.39 | 1,554,000 |
| 2019-10-09 | $7.25 | $7.28 | $7.15 | $7.26 | $7.26 | 1,018,980 |
| 2019-10-08 | $7.41 | $7.44 | $7.23 | $7.25 | $7.25 | 1,768,870 |
| 2019-10-07 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2019-10-04 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2019-10-03 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2019-10-02 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2019-10-01 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2019-09-30 | $7.55 | $7.65 | $7.36 | $7.36 | $7.36 | 2,020,780 |
| 2019-09-27 | $7.46 | $7.59 | $7.46 | $7.55 | $7.55 | 982,250 |
| 2019-09-26 | $7.55 | $7.68 | $7.46 | $7.50 | $7.50 | 1,680,490 |
| 2019-09-25 | $7.74 | $7.77 | $7.47 | $7.61 | $7.61 | 1,508,340 |
| 2019-09-24 | $7.75 | $7.88 | $7.74 | $7.78 | $7.78 | 1,548,540 |
| 2019-09-23 | $7.86 | $7.86 | $7.69 | $7.75 | $7.75 | 1,448,120 |
| 2019-09-20 | $7.88 | $7.94 | $7.80 | $7.83 | $7.83 | 1,478,020 |
| 2019-09-19 | $7.77 | $7.86 | $7.74 | $7.83 | $7.83 | 1,555,540 |
| 2019-09-18 | $7.79 | $7.86 | $7.70 | $7.75 | $7.75 | 1,493,440 |
| 2019-09-17 | $7.97 | $8.00 | $7.74 | $7.79 | $7.79 | 1,880,960 |
| 2019-09-16 | $8.02 | $8.07 | $7.96 | $8.00 | $8.00 | 1,261,760 |
| 2019-09-13 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2019-09-12 | $8.01 | $8.06 | $7.91 | $7.99 | $7.99 | 1,421,420 |
| 2019-09-11 | $7.99 | $8.13 | $7.94 | $7.96 | $7.96 | 2,035,980 |
| 2019-09-10 | $7.96 | $8.01 | $7.90 | $7.98 | $7.98 | 1,320,320 |
| 2019-09-09 | $7.93 | $7.98 | $7.88 | $7.97 | $7.97 | 1,734,540 |
| 2019-09-06 | $7.89 | $7.93 | $7.82 | $7.86 | $7.86 | 1,281,040 |
| 2019-09-05 | $7.80 | $7.93 | $7.75 | $7.87 | $7.87 | 2,204,540 |
| 2019-09-04 | $7.69 | $7.79 | $7.69 | $7.79 | $7.79 | 1,830,090 |
| 2019-09-03 | $7.78 | $7.81 | $7.66 | $7.71 | $7.71 | 1,339,470 |
| 2019-09-02 | $7.57 | $7.77 | $7.54 | $7.74 | $7.74 | 1,730,640 |
| 2019-08-30 | $7.74 | $7.75 | $7.53 | $7.56 | $7.56 | 1,249,640 |
| 2019-08-29 | $7.71 | $7.78 | $7.67 | $7.68 | $7.68 | 975,620 |
| 2019-08-28 | $7.70 | $7.73 | $7.66 | $7.70 | $7.70 | 1,284,050 |
| 2019-08-27 | $7.64 | $7.79 | $7.62 | $7.71 | $7.71 | 1,232,610 |
| 2019-08-26 | $7.53 | $7.63 | $7.46 | $7.59 | $7.59 | 1,363,140 |
| 2019-08-23 | $7.80 | $7.88 | $7.66 | $7.67 | $7.67 | 3,360,660 |
| 2019-08-22 | $8.13 | $8.21 | $7.94 | $7.97 | $7.97 | 2,892,640 |
| 2019-08-21 | $8.36 | $8.55 | $8.13 | $8.20 | $8.20 | 4,638,660 |
| 2019-08-20 | $8.26 | $8.54 | $8.18 | $8.38 | $8.38 | 4,977,960 |
| 2019-08-19 | $7.82 | $8.31 | $7.82 | $8.27 | $8.27 | 3,505,200 |
| 2019-08-16 | $7.84 | $7.89 | $7.73 | $7.86 | $7.86 | 1,668,370 |
| 2019-08-15 | $7.53 | $7.95 | $7.51 | $7.91 | $7.91 | 2,503,010 |
| 2019-08-14 | $7.66 | $7.77 | $7.66 | $7.69 | $7.69 | 1,181,660 |
| 2019-08-13 | $7.53 | $7.64 | $7.42 | $7.60 | $7.60 | 1,076,420 |
| 2019-08-12 | $7.50 | $7.55 | $7.47 | $7.54 | $7.54 | 767,050 |
| 2019-08-09 | $7.69 | $7.76 | $7.44 | $7.52 | $7.52 | 1,058,110 |
| 2019-08-08 | $7.72 | $7.74 | $7.66 | $7.69 | $7.69 | 498,230 |
| 2019-08-07 | $7.72 | $7.77 | $7.65 | $7.69 | $7.69 | 592,560 |
| 2019-08-06 | $7.89 | $7.89 | $7.61 | $7.69 | $7.69 | 1,636,100 |
| 2019-08-05 | $8.04 | $8.04 | $7.93 | $7.98 | $7.98 | 1,235,720 |
| 2019-08-02 | $8.12 | $8.12 | $8.02 | $8.06 | $8.06 | 970,180 |
| 2019-08-01 | $8.17 | $8.23 | $8.11 | $8.19 | $8.19 | 1,166,310 |
| 2019-07-31 | $8.34 | $8.34 | $8.16 | $8.19 | $8.19 | 1,352,160 |
| 2019-07-30 | $8.31 | $8.40 | $8.30 | $8.35 | $8.35 | 1,132,520 |
| 2019-07-29 | $8.30 | $8.38 | $8.27 | $8.31 | $8.31 | 550,660 |
| 2019-07-26 | $8.39 | $8.39 | $8.30 | $8.36 | $8.36 | 601,120 |
| 2019-07-25 | $8.40 | $8.53 | $8.35 | $8.38 | $8.38 | 1,092,200 |
| 2019-07-24 | $8.41 | $8.48 | $8.33 | $8.38 | $8.38 | 846,980 |
| 2019-07-23 | $8.27 | $8.34 | $8.27 | $8.34 | $8.34 | 736,220 |
| 2019-07-22 | $8.65 | $8.66 | $8.27 | $8.29 | $8.29 | 1,681,040 |
| 2019-07-19 | $8.62 | $8.71 | $8.60 | $8.64 | $8.64 | 1,006,780 |
| 2019-07-18 | $8.82 | $8.83 | $8.61 | $8.62 | $8.62 | 1,657,160 |
| 2019-07-17 | $8.79 | $8.86 | $8.79 | $8.82 | $8.82 | 1,324,320 |
| 2019-07-16 | $8.92 | $8.93 | $8.81 | $8.83 | $8.83 | 1,396,620 |
| 2019-07-15 | $8.95 | $8.99 | $8.87 | $8.91 | $8.91 | 1,500,960 |
| 2019-07-12 | $9.06 | $9.06 | $8.91 | $8.96 | $8.96 | 576,570 |
| 2019-07-11 | $9.00 | $9.09 | $8.98 | $8.99 | $8.99 | 638,850 |
| 2019-07-10 | $9.14 | $9.14 | $8.96 | $9.00 | $9.00 | 866,220 |
| 2019-07-09 | $9.09 | $9.15 | $9.06 | $9.10 | $9.10 | 626,960 |
| 2019-07-08 | $9.45 | $9.48 | $9.05 | $9.09 | $9.09 | 1,777,120 |
| 2019-07-05 | $9.71 | $9.79 | $9.38 | $9.52 | $9.52 | 2,775,250 |
| 2019-07-04 | $9.53 | $10.18 | $9.52 | $9.74 | $9.74 | 4,478,880 |
| 2019-07-03 | $9.51 | $9.61 | $9.44 | $9.58 | $9.58 | 1,428,330 |
| 2019-07-02 | $9.46 | $9.63 | $9.38 | $9.57 | $9.57 | 1,976,720 |
| 2019-07-01 | $9.41 | $9.49 | $9.32 | $9.46 | $9.46 | 1,308,340 |
| 2019-06-28 | $9.37 | $9.43 | $9.18 | $9.23 | $9.23 | 707,120 |
| 2019-06-27 | $9.40 | $9.52 | $9.36 | $9.40 | $9.40 | 715,280 |
| 2019-06-26 | $9.35 | $9.47 | $9.34 | $9.44 | $9.44 | 485,080 |
| 2019-06-25 | $9.50 | $9.51 | $9.31 | $9.45 | $9.45 | 945,620 |
| 2019-06-24 | $9.55 | $9.55 | $9.43 | $9.51 | $9.51 | 895,540 |
| 2019-06-21 | $9.58 | $9.70 | $9.45 | $9.57 | $9.57 | 2,359,960 |
| 2019-06-20 | $9.38 | $9.56 | $9.35 | $9.46 | $9.46 | 1,433,760 |
| 2019-06-19 | $9.36 | $9.71 | $9.36 | $9.42 | $9.42 | 2,520,080 |
| 2019-06-18 | $9.28 | $9.28 | $9.17 | $9.22 | $9.22 | 567,950 |
| 2019-06-17 | $9.03 | $9.28 | $9.03 | $9.28 | $9.28 | 966,480 |
| 2019-06-14 | $9.27 | $9.27 | $9.06 | $9.07 | $9.07 | 729,280 |
| 2019-06-13 | $9.17 | $9.28 | $9.06 | $9.27 | $9.27 | 1,143,300 |
| 2019-06-12 | $9.39 | $9.43 | $9.20 | $9.26 | $9.26 | 709,190 |
| 2019-06-11 | $9.02 | $9.34 | $9.02 | $9.31 | $9.31 | 1,037,690 |
| 2019-06-10 | $9.07 | $9.10 | $9.00 | $9.04 | $9.04 | 663,480 |
| 2019-06-07 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2019-06-06 | $9.17 | $9.24 | $9.05 | $9.07 | $9.07 | 600,750 |
| 2019-06-05 | $9.13 | $9.26 | $9.13 | $9.17 | $9.17 | 646,420 |
| 2019-06-04 | $9.28 | $9.34 | $9.05 | $9.08 | $9.08 | 923,630 |
| 2019-06-03 | $9.45 | $9.59 | $9.20 | $9.25 | $9.25 | 976,980 |
| 2019-05-31 | $9.52 | $9.66 | $9.34 | $9.47 | $9.47 | 1,635,780 |
| 2019-05-30 | $9.73 | $9.93 | $9.53 | $9.62 | $9.62 | 756,100 |
| 2019-05-29 | $13.72 | $13.85 | $13.62 | $13.82 | $9.71 | 966,170 |
| 2019-05-28 | $13.70 | $13.83 | $13.61 | $13.72 | $9.64 | 694,600 |
| 2019-05-27 | $13.40 | $13.77 | $13.33 | $13.71 | $9.63 | 734,480 |
| 2019-05-24 | $13.34 | $13.45 | $13.28 | $13.40 | $9.42 | 596,620 |
| 2019-05-23 | $13.40 | $13.42 | $13.12 | $13.19 | $9.27 | 536,310 |
| 2019-05-22 | $13.55 | $13.68 | $13.39 | $13.46 | $9.46 | 512,460 |
| 2019-05-21 | $13.37 | $13.64 | $13.30 | $13.56 | $9.53 | 547,700 |
| 2019-05-20 | $13.50 | $13.57 | $13.13 | $13.33 | $9.37 | 671,570 |
| 2019-05-17 | $13.91 | $13.98 | $13.40 | $13.44 | $9.44 | 1,448,170 |
| 2019-05-16 | $13.83 | $13.96 | $13.72 | $13.91 | $9.77 | 898,580 |
| 2019-05-15 | $13.75 | $13.88 | $13.70 | $13.83 | $9.72 | 825,460 |
| 2019-05-14 | $13.70 | $13.81 | $13.55 | $13.70 | $9.63 | 668,150 |
| 2019-05-13 | $13.70 | $13.88 | $13.60 | $13.76 | $9.67 | 916,900 |
| 2019-05-10 | $13.50 | $13.85 | $13.36 | $13.80 | $9.70 | 1,231,400 |
| 2019-05-09 | $13.37 | $13.59 | $13.32 | $13.42 | $9.43 | 558,200 |
| 2019-05-08 | $13.22 | $13.66 | $13.18 | $13.47 | $9.47 | 944,700 |
| 2019-05-07 | $13.30 | $13.50 | $13.22 | $13.50 | $9.49 | 1,292,920 |
| 2019-05-06 | $13.99 | $13.99 | $13.05 | $13.18 | $9.26 | 2,489,100 |
| 2019-05-03 | $14.19 | $14.19 | $14.19 | $14.19 | $9.97 | 0 |
| 2019-05-02 | $14.19 | $14.19 | $14.19 | $14.19 | $9.97 | 0 |
| 2019-05-01 | $14.19 | $14.19 | $14.19 | $14.19 | $9.97 | 0 |
| 2019-04-30 | $14.42 | $14.50 | $14.04 | $14.19 | $9.97 | 3,639,250 |
| 2019-04-29 | $15.17 | $15.43 | $15.17 | $15.17 | $10.66 | 1,217,800 |
| 2019-04-26 | $16.93 | $16.99 | $16.80 | $16.85 | $11.84 | 964,900 |
| 2019-04-25 | $17.37 | $17.68 | $16.88 | $16.95 | $11.91 | 1,381,870 |
| 2019-04-24 | $17.26 | $17.37 | $17.01 | $17.33 | $12.18 | 852,670 |
| 2019-04-23 | $17.41 | $17.51 | $17.24 | $17.26 | $12.13 | 971,700 |
| 2019-04-22 | $17.80 | $17.83 | $17.34 | $17.42 | $12.24 | 1,348,050 |
| 2019-04-19 | $17.78 | $17.80 | $17.51 | $17.78 | $12.49 | 1,047,100 |
| 2019-04-18 | $17.80 | $17.83 | $17.62 | $17.69 | $12.43 | 1,119,450 |
| 2019-04-17 | $17.57 | $17.87 | $17.57 | $17.76 | $12.48 | 1,403,500 |
| 2019-04-16 | $17.43 | $17.70 | $17.21 | $17.69 | $12.43 | 1,846,580 |
| 2019-04-15 | $17.92 | $18.07 | $17.45 | $17.45 | $12.26 | 1,682,400 |
| 2019-04-12 | $17.80 | $17.87 | $17.47 | $17.82 | $12.52 | 1,628,800 |
| 2019-04-11 | $18.22 | $18.26 | $17.83 | $17.86 | $12.55 | 2,231,100 |
| 2019-04-10 | $18.09 | $18.34 | $18.00 | $18.21 | $12.80 | 2,172,300 |
| 2019-04-09 | $18.34 | $18.34 | $17.97 | $18.19 | $12.78 | 2,339,600 |
| 2019-04-08 | $18.57 | $18.65 | $17.93 | $18.35 | $12.89 | 3,581,230 |
| 2019-04-05 | $18.41 | $18.41 | $18.41 | $18.41 | $12.94 | 0 |
| 2019-04-04 | $17.94 | $18.60 | $17.88 | $18.41 | $12.94 | 4,594,440 |
| 2019-04-03 | $18.04 | $18.25 | $17.81 | $17.89 | $12.57 | 5,031,240 |
| 2019-04-02 | $17.85 | $17.85 | $17.45 | $17.60 | $12.37 | 2,572,090 |
| 2019-04-01 | $17.09 | $17.75 | $17.09 | $17.75 | $12.47 | 4,031,970 |
| 2019-03-29 | $16.79 | $17.06 | $16.51 | $17.03 | $11.97 | 2,458,700 |
| 2019-03-28 | $16.79 | $16.97 | $16.60 | $16.79 | $11.80 | 1,470,000 |
| 2019-03-27 | $16.83 | $17.01 | $16.61 | $16.81 | $11.81 | 1,377,990 |
| 2019-03-26 | $17.25 | $17.37 | $16.63 | $16.80 | $11.81 | 2,353,610 |
| 2019-03-25 | $16.90 | $17.55 | $16.88 | $17.23 | $12.11 | 2,110,800 |
| 2019-03-22 | $16.96 | $17.22 | $16.85 | $17.20 | $12.09 | 2,008,460 |
| 2019-03-21 | $16.88 | $17.07 | $16.82 | $16.90 | $11.88 | 1,508,480 |
| 2019-03-20 | $17.14 | $17.28 | $16.73 | $16.88 | $11.86 | 2,849,300 |
| 2019-03-19 | $16.66 | $16.80 | $16.56 | $16.68 | $11.72 | 1,692,760 |
| 2019-03-18 | $16.39 | $16.84 | $16.26 | $16.67 | $11.71 | 2,361,990 |
| 2019-03-15 | $15.90 | $16.36 | $15.90 | $16.36 | $11.50 | 2,002,800 |
| 2019-03-14 | $16.05 | $16.25 | $15.71 | $15.84 | $11.13 | 2,017,300 |
| 2019-03-13 | $16.29 | $16.42 | $16.03 | $16.15 | $11.35 | 2,314,190 |
| 2019-03-12 | $16.29 | $16.44 | $16.02 | $16.26 | $11.43 | 2,633,810 |
| 2019-03-11 | $15.64 | $16.17 | $15.64 | $16.17 | $11.36 | 2,331,490 |
| 2019-03-08 | $16.21 | $16.30 | $15.60 | $15.61 | $10.97 | 3,759,700 |
| 2019-03-07 | $16.17 | $16.55 | $16.05 | $16.55 | $11.63 | 3,286,370 |
| 2019-03-06 | $15.90 | $16.14 | $15.80 | $16.12 | $11.33 | 2,737,820 |
| 2019-03-05 | $15.54 | $15.98 | $15.42 | $15.87 | $11.15 | 3,624,880 |
| 2019-03-04 | $15.32 | $15.78 | $15.30 | $15.54 | $10.92 | 3,596,290 |
| 2019-03-01 | $15.56 | $15.65 | $15.08 | $15.20 | $10.68 | 3,698,340 |
| 2019-02-28 | $15.53 | $15.71 | $15.47 | $15.56 | $10.93 | 1,640,860 |
| 2019-02-27 | $15.57 | $15.73 | $15.36 | $15.53 | $10.91 | 1,959,640 |
| 2019-02-26 | $15.60 | $15.86 | $15.43 | $15.55 | $10.93 | 3,229,490 |
| 2019-02-25 | $15.21 | $15.64 | $15.08 | $15.52 | $10.91 | 3,557,810 |
| 2019-02-22 | $14.87 | $15.11 | $14.80 | $15.08 | $10.60 | 1,421,130 |
| 2019-02-21 | $14.98 | $15.11 | $14.91 | $14.92 | $10.48 | 2,077,980 |
| 2019-02-20 | $14.93 | $15.13 | $14.88 | $15.05 | $10.58 | 1,170,180 |
| 2019-02-19 | $15.06 | $15.38 | $14.97 | $15.05 | $10.58 | 1,663,790 |
| 2019-02-18 | $14.77 | $15.12 | $14.77 | $15.05 | $10.58 | 1,387,600 |
| 2019-02-15 | $14.72 | $14.76 | $14.62 | $14.72 | $10.34 | 811,500 |
| 2019-02-14 | $14.55 | $14.77 | $14.55 | $14.72 | $10.34 | 801,500 |
| 2019-02-13 | $14.52 | $14.69 | $14.48 | $14.63 | $10.28 | 1,136,900 |
| 2019-02-12 | $14.25 | $14.59 | $14.24 | $14.50 | $10.19 | 994,460 |
| 2019-02-11 | $13.98 | $14.28 | $13.98 | $14.25 | $10.01 | 686,350 |
| 2019-02-08 | $13.96 | $13.96 | $13.96 | $13.96 | $9.81 | 0 |
| 2019-02-07 | $13.96 | $13.96 | $13.96 | $13.96 | $9.81 | 0 |
| 2019-02-06 | $13.96 | $13.96 | $13.96 | $13.96 | $9.81 | 0 |
| 2019-02-05 | $13.96 | $13.96 | $13.96 | $13.96 | $9.81 | 0 |
| 2019-02-04 | $13.96 | $13.96 | $13.96 | $13.96 | $9.81 | 0 |
| 2019-02-01 | $13.91 | $13.99 | $13.69 | $13.96 | $9.81 | 687,610 |
| 2019-01-31 | $14.10 | $14.10 | $13.37 | $13.84 | $9.73 | 2,054,650 |
| 2019-01-30 | $13.99 | $14.21 | $13.95 | $14.09 | $9.90 | 614,500 |
| 2019-01-29 | $14.53 | $14.57 | $13.97 | $14.15 | $9.94 | 1,179,550 |
| 2019-01-28 | $14.76 | $14.93 | $14.59 | $14.60 | $10.26 | 679,000 |
| 2019-01-25 | $14.61 | $14.82 | $14.61 | $14.77 | $10.38 | 595,810 |
| 2019-01-24 | $14.82 | $14.82 | $14.52 | $14.69 | $10.32 | 856,200 |
| 2019-01-23 | $14.85 | $14.94 | $14.75 | $14.86 | $10.44 | 494,000 |
| 2019-01-22 | $14.93 | $15.08 | $14.80 | $14.88 | $10.46 | 697,980 |
| 2019-01-21 | $14.96 | $15.05 | $14.83 | $14.95 | $10.51 | 746,730 |
| 2019-01-18 | $14.89 | $15.08 | $14.74 | $14.96 | $10.51 | 774,530 |
| 2019-01-17 | $14.99 | $15.24 | $14.84 | $14.89 | $10.46 | 1,032,880 |
| 2019-01-16 | $15.09 | $15.20 | $14.98 | $15.00 | $10.54 | 435,110 |
| 2019-01-15 | $14.78 | $15.15 | $14.75 | $15.10 | $10.61 | 900,460 |
| 2019-01-14 | $14.81 | $14.89 | $14.75 | $14.78 | $10.39 | 342,100 |
| 2019-01-11 | $14.74 | $14.87 | $14.69 | $14.83 | $10.42 | 666,600 |
| 2019-01-10 | $14.91 | $14.91 | $14.75 | $14.83 | $10.42 | 616,600 |
| 2019-01-09 | $14.60 | $15.13 | $14.60 | $14.82 | $10.41 | 1,595,200 |
| 2019-01-08 | $14.81 | $15.42 | $14.81 | $14.90 | $10.47 | 2,488,850 |
| 2019-01-07 | $14.29 | $14.52 | $14.29 | $14.41 | $10.13 | 967,600 |
| 2019-01-04 | $13.81 | $14.36 | $13.79 | $14.26 | $10.02 | 851,400 |
| 2019-01-03 | $13.82 | $14.16 | $13.81 | $14.14 | $9.94 | 299,200 |
| 2019-01-02 | $14.19 | $14.19 | $13.78 | $14.13 | $9.93 | 333,300 |
| 2019-01-01 | $14.10 | $14.10 | $14.10 | $14.10 | $9.91 | 0 |
| 2018-12-31 | $14.10 | $14.10 | $14.10 | $14.10 | $9.91 | 0 |
| 2018-12-28 | $13.99 | $14.10 | $13.83 | $14.10 | $9.91 | 291,200 |
| 2018-12-27 | $14.35 | $14.35 | $13.91 | $13.97 | $9.82 | 422,500 |
| 2018-12-26 | $14.23 | $14.32 | $14.06 | $14.06 | $9.88 | 323,310 |
| 2018-12-25 | $14.40 | $14.40 | $13.88 | $14.25 | $10.01 | 663,700 |
| 2018-12-24 | $14.41 | $14.58 | $14.30 | $14.55 | $10.22 | 443,210 |
| 2018-12-21 | $14.35 | $14.44 | $14.30 | $14.41 | $10.13 | 498,910 |
| 2018-12-20 | $14.30 | $14.49 | $14.17 | $14.31 | $10.06 | 398,400 |
| 2018-12-19 | $14.57 | $14.58 | $14.21 | $14.35 | $10.08 | 430,200 |
| 2018-12-18 | $14.69 | $14.75 | $14.25 | $14.58 | $10.25 | 516,600 |
| 2018-12-17 | $14.50 | $14.76 | $14.32 | $14.71 | $10.34 | 446,600 |
| 2018-12-14 | $15.00 | $15.03 | $13.95 | $14.57 | $10.24 | 601,000 |
| 2018-12-13 | $14.88 | $15.06 | $14.74 | $14.98 | $10.53 | 457,200 |
| 2018-12-12 | $14.84 | $14.97 | $14.73 | $14.85 | $10.44 | 523,600 |
| 2018-12-11 | $14.75 | $14.83 | $14.65 | $14.73 | $10.35 | 313,080 |
| 2018-12-10 | $14.88 | $14.96 | $14.66 | $14.72 | $10.34 | 432,700 |
| 2018-12-07 | $15.00 | $15.05 | $14.78 | $15.00 | $10.54 | 561,200 |
| 2018-12-06 | $15.38 | $15.38 | $14.83 | $14.90 | $10.47 | 1,683,530 |
| 2018-12-05 | $15.53 | $15.53 | $15.15 | $15.43 | $10.84 | 788,720 |
| 2018-12-04 | $15.65 | $15.77 | $15.55 | $15.68 | $11.02 | 704,600 |
| 2018-12-03 | $15.75 | $15.88 | $15.55 | $15.63 | $10.98 | 1,874,080 |
| 2018-11-30 | $15.16 | $15.41 | $15.06 | $15.38 | $10.81 | 688,700 |
| 2018-11-29 | $15.65 | $16.07 | $15.33 | $15.34 | $10.78 | 806,500 |
| 2018-11-28 | $15.59 | $15.65 | $15.36 | $15.64 | $10.99 | 584,000 |
| 2018-11-27 | $15.59 | $15.70 | $15.44 | $15.60 | $10.96 | 480,730 |
| 2018-11-26 | $15.36 | $15.70 | $15.28 | $15.40 | $10.82 | 696,100 |
| 2018-11-23 | $16.01 | $16.30 | $15.43 | $15.68 | $11.02 | 1,154,380 |
| 2018-11-22 | $16.44 | $16.56 | $16.15 | $16.31 | $11.46 | 728,990 |
| 2018-11-21 | $16.13 | $16.40 | $15.92 | $16.35 | $11.49 | 794,310 |
| 2018-11-20 | $16.50 | $16.67 | $16.17 | $16.33 | $11.48 | 937,140 |
| 2018-11-19 | $16.98 | $17.00 | $16.36 | $16.79 | $11.80 | 1,973,760 |
| 2018-11-16 | $17.04 | $17.23 | $16.70 | $17.20 | $12.09 | 2,595,700 |
| 2018-11-15 | $16.58 | $16.97 | $16.00 | $16.74 | $11.76 | 6,119,540 |
| 2018-11-14 | $15.43 | $15.55 | $15.21 | $15.43 | $10.84 | 1,557,260 |
| 2018-11-13 | $14.53 | $15.64 | $14.47 | $15.47 | $10.87 | 4,122,740 |
| 2018-11-12 | $14.25 | $14.80 | $14.16 | $14.73 | $10.35 | 1,568,610 |
| 2018-11-09 | $13.89 | $14.49 | $13.86 | $14.20 | $9.98 | 1,427,090 |
| 2018-11-08 | $14.18 | $14.25 | $13.91 | $13.91 | $9.77 | 848,510 |
| 2018-11-07 | $14.04 | $14.27 | $13.94 | $14.05 | $9.87 | 1,503,510 |
| 2018-11-06 | $14.11 | $14.11 | $13.83 | $14.02 | $9.85 | 1,446,800 |
| 2018-11-05 | $13.80 | $14.23 | $13.75 | $14.23 | $10.00 | 2,410,510 |
| 2018-11-02 | $13.68 | $13.80 | $13.52 | $13.79 | $9.69 | 1,850,560 |
| 2018-11-01 | $13.70 | $13.70 | $13.39 | $13.41 | $9.42 | 1,626,000 |
| 2018-10-31 | $13.38 | $13.62 | $13.30 | $13.50 | $9.49 | 1,511,270 |
| 2018-10-30 | $12.95 | $13.34 | $12.83 | $13.22 | $9.29 | 1,235,600 |
| 2018-10-29 | $13.18 | $13.29 | $12.90 | $13.06 | $9.18 | 1,024,510 |
| 2018-10-26 | $13.42 | $13.70 | $13.30 | $13.31 | $9.35 | 1,316,680 |
| 2018-10-25 | $12.98 | $13.48 | $12.90 | $13.42 | $9.43 | 1,128,150 |
| 2018-10-24 | $13.22 | $13.50 | $13.22 | $13.38 | $9.40 | 719,600 |
| 2018-10-23 | $13.58 | $13.65 | $13.18 | $13.29 | $9.34 | 1,125,450 |
| 2018-10-22 | $13.05 | $13.67 | $13.01 | $13.58 | $9.54 | 1,646,290 |
| 2018-10-19 | $12.51 | $12.99 | $12.50 | $12.92 | $9.08 | 895,270 |
| 2018-10-18 | $12.98 | $12.98 | $12.71 | $12.73 | $8.95 | 798,760 |
| 2018-10-17 | $13.14 | $13.26 | $12.71 | $13.05 | $9.17 | 951,990 |
| 2018-10-16 | $13.26 | $13.49 | $12.92 | $13.02 | $9.15 | 1,021,910 |
| 2018-10-15 | $13.60 | $13.69 | $13.30 | $13.49 | $9.48 | 1,303,080 |
| 2018-10-12 | $13.53 | $13.90 | $13.20 | $13.86 | $9.74 | 1,048,420 |
| 2018-10-11 | $14.48 | $14.60 | $13.68 | $13.75 | $9.66 | 1,639,800 |
| 2018-10-10 | $15.00 | $15.11 | $14.89 | $15.03 | $10.56 | 617,200 |
| 2018-10-09 | $15.03 | $15.07 | $14.88 | $14.96 | $10.51 | 669,800 |
| 2018-10-08 | $15.35 | $15.36 | $14.89 | $14.92 | $10.48 | 1,164,000 |
| 2018-10-05 | $15.48 | $15.48 | $15.48 | $15.48 | $10.88 | 0 |
| 2018-10-04 | $15.48 | $15.48 | $15.48 | $15.48 | $10.88 | 0 |
| 2018-10-03 | $15.48 | $15.48 | $15.48 | $15.48 | $10.88 | 0 |
| 2018-10-02 | $15.48 | $15.48 | $15.48 | $15.48 | $10.88 | 0 |
| 2018-10-01 | $15.48 | $15.48 | $15.48 | $15.48 | $10.88 | 0 |
| 2018-09-28 | $15.21 | $15.50 | $15.21 | $15.48 | $10.88 | 927,620 |
| 2018-09-27 | $15.55 | $15.57 | $15.30 | $15.31 | $10.76 | 1,156,560 |
| 2018-09-26 | $15.45 | $15.68 | $15.43 | $15.50 | $10.89 | 1,081,440 |
| 2018-09-25 | $15.70 | $15.70 | $15.45 | $15.53 | $10.91 | 774,100 |
| 2018-09-24 | $15.70 | $15.70 | $15.70 | $15.70 | $11.03 | 0 |
| 2018-09-21 | $15.45 | $15.76 | $15.38 | $15.70 | $11.03 | 1,536,580 |
| 2018-09-20 | $15.56 | $15.63 | $15.38 | $15.39 | $10.81 | 722,400 |
| 2018-09-19 | $15.26 | $15.67 | $15.21 | $15.58 | $10.95 | 943,700 |
| 2018-09-18 | $15.15 | $15.37 | $15.01 | $15.37 | $10.80 | 883,290 |
| 2018-09-17 | $15.48 | $15.51 | $15.15 | $15.15 | $10.65 | 656,260 |
| 2018-09-14 | $15.83 | $15.83 | $15.51 | $15.57 | $10.94 | 667,500 |
| 2018-09-13 | $15.75 | $15.83 | $15.51 | $15.71 | $11.04 | 724,430 |
| 2018-09-12 | $15.32 | $15.66 | $15.30 | $15.50 | $10.89 | 587,300 |
| 2018-09-11 | $15.32 | $15.49 | $15.17 | $15.46 | $10.86 | 563,550 |
| 2018-09-10 | $15.72 | $15.79 | $15.25 | $15.31 | $10.76 | 970,680 |
| 2018-09-07 | $16.05 | $16.17 | $15.69 | $15.79 | $11.10 | 1,131,900 |
| 2018-09-06 | $15.99 | $16.12 | $15.88 | $16.01 | $11.25 | 635,310 |
| 2018-09-05 | $16.33 | $16.37 | $15.95 | $15.97 | $11.22 | 780,390 |
| 2018-09-04 | $16.40 | $16.48 | $16.13 | $16.40 | $11.52 | 917,700 |
| 2018-09-03 | $16.38 | $16.52 | $16.20 | $16.40 | $11.52 | 1,175,740 |
| 2018-08-31 | $16.06 | $16.36 | $15.95 | $16.30 | $11.45 | 786,800 |
| 2018-08-30 | $16.70 | $16.77 | $16.11 | $16.18 | $11.37 | 1,018,040 |
| 2018-08-29 | $16.96 | $16.99 | $16.67 | $16.72 | $11.75 | 1,483,910 |
| 2018-08-28 | $17.23 | $17.57 | $16.95 | $17.45 | $12.26 | 1,260,500 |
| 2018-08-27 | $16.76 | $17.26 | $16.64 | $17.22 | $12.10 | 980,870 |
| 2018-08-24 | $16.62 | $16.86 | $16.57 | $16.65 | $11.70 | 469,840 |
| 2018-08-23 | $16.51 | $16.87 | $16.34 | $16.71 | $11.74 | 647,800 |
| 2018-08-22 | $16.48 | $16.69 | $16.40 | $16.46 | $11.57 | 539,130 |
| 2018-08-21 | $16.26 | $16.59 | $16.14 | $16.44 | $11.55 | 654,300 |
| 2018-08-20 | $15.99 | $16.32 | $15.82 | $16.29 | $11.45 | 765,450 |
| 2018-08-17 | $16.60 | $16.74 | $15.91 | $15.95 | $11.21 | 941,510 |
| 2018-08-16 | $16.50 | $16.68 | $16.32 | $16.55 | $11.63 | 608,200 |
| 2018-08-15 | $16.89 | $17.07 | $16.63 | $16.70 | $11.74 | 620,700 |
| 2018-08-14 | $17.00 | $17.10 | $16.87 | $16.99 | $11.94 | 710,690 |
| 2018-08-13 | $16.75 | $17.16 | $16.45 | $17.13 | $12.04 | 959,200 |
| 2018-08-10 | $16.65 | $16.92 | $16.62 | $16.80 | $11.81 | 722,910 |
| 2018-08-09 | $16.44 | $16.80 | $16.32 | $16.63 | $11.69 | 1,031,180 |
| 2018-08-08 | $16.84 | $16.85 | $16.26 | $16.32 | $11.47 | 966,010 |
| 2018-08-07 | $16.46 | $16.88 | $16.25 | $16.85 | $11.84 | 1,033,710 |
| 2018-08-06 | $17.25 | $17.25 | $16.33 | $16.65 | $11.70 | 1,871,040 |
| 2018-08-03 | $17.73 | $17.75 | $17.25 | $17.26 | $12.13 | 936,100 |
| 2018-08-02 | $18.84 | $18.84 | $17.20 | $17.64 | $12.40 | 1,752,000 |
| 2018-08-01 | $19.10 | $19.18 | $18.65 | $18.67 | $13.12 | 920,200 |
| 2018-07-31 | $19.08 | $19.18 | $18.96 | $19.07 | $13.40 | 611,330 |
| 2018-07-30 | $19.54 | $19.77 | $18.84 | $19.09 | $13.41 | 1,267,460 |
| 2018-07-27 | $19.78 | $19.87 | $19.50 | $19.69 | $13.84 | 752,600 |
| 2018-07-26 | $19.76 | $20.09 | $19.70 | $19.78 | $13.90 | 713,200 |
| 2018-07-25 | $19.84 | $20.33 | $19.75 | $19.90 | $13.98 | 1,041,300 |
| 2018-07-24 | $19.48 | $19.95 | $19.48 | $19.89 | $13.98 | 1,290,600 |
| 2018-07-23 | $19.45 | $19.61 | $19.33 | $19.61 | $13.78 | 914,720 |
| 2018-07-20 | $19.30 | $19.43 | $18.91 | $19.38 | $13.62 | 823,030 |
| 2018-07-19 | $19.45 | $19.64 | $19.09 | $19.24 | $13.52 | 772,680 |
| 2018-07-18 | $19.57 | $19.87 | $19.40 | $19.55 | $13.74 | 1,558,190 |
| 2018-07-17 | $19.41 | $19.55 | $19.25 | $19.51 | $13.71 | 1,234,970 |
| 2018-07-16 | $19.47 | $19.49 | $19.20 | $19.36 | $13.60 | 1,223,520 |
| 2018-07-13 | $19.98 | $20.00 | $19.34 | $19.48 | $13.69 | 2,110,120 |
| 2018-07-12 | $18.80 | $19.45 | $18.80 | $19.41 | $13.64 | 1,036,970 |
| 2018-07-11 | $19.03 | $19.07 | $18.49 | $18.75 | $13.18 | 937,470 |
| 2018-07-10 | $19.20 | $19.47 | $19.06 | $19.37 | $13.61 | 950,400 |
| 2018-07-09 | $18.89 | $19.15 | $18.70 | $19.14 | $13.45 | 1,088,550 |
| 2018-07-06 | $19.10 | $19.10 | $18.30 | $18.79 | $13.20 | 1,088,000 |
| 2018-07-05 | $19.58 | $19.59 | $18.70 | $18.92 | $13.30 | 889,300 |
| 2018-07-04 | $19.72 | $19.90 | $19.46 | $19.52 | $13.72 | 871,900 |
| 2018-07-03 | $19.19 | $19.80 | $19.19 | $19.72 | $13.86 | 988,680 |
| 2018-07-02 | $19.85 | $19.85 | $19.00 | $19.15 | $13.46 | 970,110 |
| 2018-06-29 | $19.08 | $19.83 | $19.00 | $19.69 | $13.84 | 784,950 |
| 2018-06-28 | $19.45 | $19.56 | $18.80 | $18.92 | $13.30 | 747,800 |
| 2018-06-27 | $19.60 | $19.79 | $19.26 | $19.45 | $13.67 | 764,800 |
| 2018-06-26 | $18.71 | $19.50 | $18.71 | $19.46 | $13.67 | 817,430 |
| 2018-06-25 | $19.00 | $19.43 | $19.00 | $19.13 | $13.44 | 1,097,880 |
| 2018-06-22 | $18.70 | $18.98 | $18.23 | $18.95 | $13.32 | 1,144,300 |
| 2018-06-21 | $19.49 | $19.58 | $18.80 | $18.84 | $13.24 | 1,063,420 |
| 2018-06-20 | $19.09 | $19.68 | $19.09 | $19.46 | $13.67 | 1,081,600 |
| 2018-06-19 | $20.01 | $20.48 | $18.89 | $19.30 | $13.56 | 1,444,540 |
| 2018-06-18 | $20.58 | $20.58 | $20.58 | $20.58 | $14.46 | 0 |
| 2018-06-15 | $21.73 | $21.73 | $20.45 | $20.58 | $14.46 | 1,634,060 |
| 2018-06-14 | $21.50 | $21.83 | $21.42 | $21.68 | $15.23 | 741,960 |
| 2018-06-13 | $22.25 | $22.36 | $21.52 | $21.56 | $15.15 | 1,854,580 |
| 2018-06-12 | $22.58 | $22.80 | $21.81 | $22.43 | $15.76 | 1,877,770 |
| 2018-06-11 | $22.80 | $23.35 | $22.41 | $22.48 | $15.80 | 1,146,750 |
| 2018-06-08 | $23.30 | $23.45 | $22.55 | $22.71 | $15.96 | 1,424,490 |
| 2018-06-07 | $24.10 | $24.10 | $23.13 | $23.19 | $16.30 | 2,260,540 |
| 2018-06-06 | $23.40 | $24.36 | $23.14 | $24.03 | $16.89 | 3,142,920 |
| 2018-06-05 | $22.58 | $23.52 | $22.38 | $23.50 | $16.51 | 2,732,600 |
| 2018-06-04 | $23.45 | $23.62 | $22.30 | $22.51 | $15.82 | 2,911,340 |
| 2018-06-01 | $23.87 | $24.00 | $23.10 | $23.40 | $16.44 | 2,319,720 |
| 2018-05-31 | $22.27 | $24.20 | $21.96 | $23.99 | $16.86 | 3,520,570 |
| 2018-05-30 | $22.30 | $22.60 | $21.50 | $22.02 | $15.47 | 1,617,490 |
| 2018-05-29 | $22.50 | $23.09 | $22.30 | $22.47 | $15.79 | 1,303,490 |
| 2018-05-28 | $22.60 | $22.98 | $22.20 | $22.48 | $15.80 | 1,464,840 |
| 2018-05-25 | $22.81 | $23.30 | $22.52 | $22.99 | $16.16 | 1,082,200 |
| 2018-05-24 | $22.90 | $23.13 | $22.57 | $22.96 | $16.13 | 1,066,200 |
| 2018-05-23 | $23.59 | $23.59 | $22.61 | $22.67 | $15.93 | 1,064,400 |
| 2018-05-22 | $23.18 | $23.63 | $23.02 | $23.59 | $16.58 | 1,397,660 |
| 2018-05-21 | $23.05 | $23.40 | $22.81 | $23.18 | $16.29 | 1,457,400 |
| 2018-05-18 | $23.27 | $23.50 | $22.60 | $22.91 | $16.10 | 2,184,970 |
| 2018-05-17 | $22.88 | $24.18 | $22.85 | $23.62 | $16.60 | 3,428,120 |
| 2018-05-16 | $22.54 | $22.97 | $21.94 | $22.71 | $15.96 | 2,097,170 |
| 2018-05-15 | $22.50 | $22.55 | $22.18 | $22.54 | $15.84 | 1,020,920 |
| 2018-05-14 | $22.28 | $22.58 | $22.02 | $22.37 | $15.72 | 971,710 |
| 2018-05-11 | $22.71 | $22.71 | $22.25 | $22.28 | $15.66 | 1,233,290 |
| 2018-05-10 | $22.30 | $22.79 | $22.30 | $22.71 | $15.96 | 1,513,790 |
| 2018-05-09 | $22.05 | $22.55 | $21.52 | $22.53 | $15.83 | 1,635,200 |
| 2018-05-08 | $21.91 | $22.23 | $21.72 | $22.06 | $15.50 | 1,540,170 |
| 2018-05-07 | $21.68 | $21.94 | $21.50 | $21.79 | $15.31 | 1,359,210 |
| 2018-05-04 | $21.20 | $21.84 | $21.19 | $21.66 | $15.22 | 1,291,170 |
| 2018-05-03 | $20.27 | $21.48 | $20.06 | $21.41 | $15.04 | 1,654,010 |
| 2018-05-02 | $20.55 | $20.66 | $20.11 | $20.18 | $14.18 | 549,510 |
| 2018-05-01 | $20.57 | $20.57 | $20.57 | $20.57 | $14.45 | 0 |
| 2018-04-30 | $20.57 | $20.57 | $20.57 | $20.57 | $14.45 | 0 |
| 2018-04-27 | $20.48 | $20.71 | $20.29 | $20.57 | $14.45 | 736,500 |
| 2018-04-26 | $20.96 | $21.30 | $20.11 | $20.28 | $14.25 | 741,000 |
| 2018-04-25 | $20.77 | $20.98 | $20.50 | $20.87 | $14.67 | 626,650 |
| 2018-04-24 | $20.45 | $20.86 | $20.44 | $20.83 | $14.53 | 679,890 |
| 2018-04-23 | $20.46 | $20.67 | $19.87 | $20.41 | $14.23 | 1,035,090 |
| 2018-04-20 | $21.34 | $21.34 | $20.15 | $20.49 | $14.29 | 1,208,200 |
| 2018-04-19 | $21.28 | $21.50 | $21.02 | $21.27 | $14.83 | 1,059,120 |
| 2018-04-18 | $21.73 | $21.75 | $20.65 | $21.53 | $15.01 | 1,101,820 |
| 2018-04-17 | $21.40 | $21.85 | $21.30 | $21.51 | $15.00 | 614,750 |
| 2018-04-16 | $21.61 | $21.94 | $21.21 | $21.51 | $15.00 | 929,500 |
| 2018-04-13 | $22.62 | $22.62 | $21.52 | $21.94 | $15.30 | 1,288,810 |
| 2018-04-12 | $22.22 | $22.79 | $22.10 | $22.60 | $15.76 | 2,030,710 |
| 2018-04-11 | $22.20 | $22.35 | $22.09 | $22.21 | $15.49 | 1,071,200 |
| 2018-04-10 | $22.39 | $22.39 | $21.90 | $22.09 | $15.40 | 1,116,700 |
| 2018-04-09 | $21.86 | $22.43 | $21.58 | $22.35 | $15.59 | 1,100,140 |
| 2018-04-06 | $21.96 | $21.96 | $21.96 | $21.96 | $15.31 | 0 |
| 2018-04-05 | $21.96 | $21.96 | $21.96 | $21.96 | $15.31 | 0 |
| 2018-04-04 | $22.89 | $22.98 | $21.93 | $21.96 | $15.31 | 2,039,170 |
| 2018-04-03 | $23.20 | $23.46 | $22.49 | $22.80 | $15.90 | 3,392,080 |
| 2018-04-02 | $21.80 | $22.55 | $21.70 | $22.45 | $15.66 | 1,396,570 |
| 2018-03-30 | $21.64 | $21.95 | $21.40 | $21.83 | $15.22 | 913,600 |
| 2018-03-29 | $21.28 | $21.85 | $21.28 | $21.70 | $15.13 | 849,410 |
| 2018-03-28 | $21.26 | $21.71 | $21.13 | $21.37 | $14.90 | 754,660 |
| 2018-03-27 | $21.00 | $21.74 | $21.00 | $21.62 | $15.08 | 1,167,330 |
| 2018-03-26 | $20.40 | $21.00 | $20.02 | $20.98 | $14.63 | 773,420 |
| 2018-03-23 | $21.90 | $21.90 | $20.30 | $20.51 | $14.30 | 1,454,000 |
| 2018-03-22 | $22.39 | $22.73 | $22.18 | $22.23 | $15.50 | 741,370 |
| 2018-03-21 | $22.74 | $23.00 | $22.32 | $22.34 | $15.58 | 1,073,400 |
| 2018-03-20 | $22.35 | $22.88 | $22.20 | $22.63 | $15.78 | 776,370 |
| 2018-03-19 | $22.92 | $22.98 | $22.31 | $22.53 | $15.71 | 1,290,200 |
| 2018-03-16 | $23.35 | $23.35 | $22.73 | $22.89 | $15.96 | 1,160,900 |
| 2018-03-15 | $22.87 | $23.51 | $22.68 | $23.39 | $16.31 | 1,554,960 |
| 2018-03-14 | $23.23 | $23.47 | $22.80 | $22.86 | $15.94 | 1,314,980 |
| 2018-03-13 | $23.56 | $23.80 | $22.88 | $23.02 | $16.05 | 2,070,540 |
| 2018-03-12 | $23.60 | $23.78 | $23.25 | $23.41 | $16.33 | 3,170,960 |
| 2018-03-09 | $24.00 | $24.19 | $23.23 | $23.69 | $16.52 | 4,434,360 |
| 2018-03-08 | $25.18 | $25.54 | $24.80 | $25.50 | $17.78 | 1,919,660 |
| 2018-03-07 | $24.15 | $25.27 | $23.95 | $25.24 | $17.60 | 1,970,130 |
| 2018-03-06 | $24.14 | $24.40 | $23.83 | $24.14 | $16.83 | 875,470 |
| 2018-03-05 | $24.00 | $24.20 | $23.65 | $24.10 | $16.81 | 1,148,120 |
| 2018-03-02 | $22.68 | $24.06 | $22.61 | $24.04 | $16.76 | 1,809,160 |
| 2018-03-01 | $22.35 | $22.96 | $22.35 | $22.74 | $15.86 | 653,820 |
| 2018-02-28 | $22.45 | $22.98 | $22.35 | $22.57 | $15.74 | 942,680 |
| 2018-02-27 | $22.22 | $23.00 | $22.12 | $22.71 | $15.84 | 1,474,170 |
| 2018-02-26 | $22.30 | $22.47 | $21.83 | $22.41 | $15.63 | 1,472,860 |
| 2018-02-23 | $21.24 | $22.23 | $21.12 | $22.05 | $15.38 | 1,734,290 |
| 2018-02-22 | $20.45 | $21.54 | $20.34 | $21.39 | $14.92 | 1,490,630 |
| 2018-02-21 | $20.33 | $20.33 | $20.33 | $20.33 | $14.18 | 0 |
| 2018-02-20 | $20.33 | $20.33 | $20.33 | $20.33 | $14.18 | 0 |
| 2018-02-19 | $20.33 | $20.33 | $20.33 | $20.33 | $14.18 | 0 |
| 2018-02-16 | $20.33 | $20.33 | $20.33 | $20.33 | $14.18 | 0 |
| 2018-02-15 | $20.33 | $20.33 | $20.33 | $20.33 | $14.18 | 0 |
| 2018-02-14 | $20.19 | $20.45 | $20.18 | $20.33 | $14.18 | 568,870 |
| 2018-02-13 | $20.65 | $20.74 | $20.08 | $20.39 | $14.22 | 937,700 |
| 2018-02-12 | $20.00 | $20.60 | $19.97 | $20.51 | $14.30 | 1,214,450 |
| 2018-02-09 | $20.48 | $20.97 | $19.50 | $19.81 | $13.81 | 2,378,070 |
| 2018-02-08 | $21.38 | $21.79 | $21.16 | $21.35 | $14.89 | 2,042,300 |
| 2018-02-07 | $21.40 | $21.94 | $20.61 | $21.68 | $15.12 | 2,505,020 |
| 2018-02-06 | $22.24 | $22.79 | $20.71 | $20.81 | $14.51 | 2,542,890 |
| 2018-02-05 | $22.21 | $23.10 | $22.02 | $23.01 | $16.05 | 3,067,640 |
| 2018-02-02 | $22.50 | $24.17 | $22.10 | $23.02 | $16.05 | 4,669,260 |
| 2018-02-01 | $23.79 | $23.79 | $22.45 | $22.92 | $15.98 | 5,312,260 |
| 2018-01-31 | $22.03 | $24.27 | $21.90 | $24.27 | $16.92 | 7,569,000 |
| 2018-01-30 | $22.80 | $22.80 | $21.68 | $22.06 | $15.38 | 5,754,130 |
| 2018-01-29 | $20.79 | $21.16 | $20.60 | $21.16 | $14.76 | 2,029,000 |
| 2018-01-26 | $19.67 | $19.67 | $19.20 | $19.24 | $13.42 | 568,400 |
| 2018-01-25 | $19.35 | $19.67 | $19.35 | $19.61 | $13.68 | 499,200 |
| 2018-01-24 | $19.29 | $19.50 | $19.12 | $19.47 | $13.58 | 477,300 |
| 2018-01-23 | $19.50 | $19.60 | $19.20 | $19.38 | $13.51 | 841,000 |
| 2018-01-22 | $19.75 | $19.77 | $19.41 | $19.53 | $13.62 | 559,650 |
| 2018-01-19 | $19.45 | $19.86 | $19.45 | $19.76 | $13.78 | 548,140 |
| 2018-01-18 | $19.52 | $19.66 | $19.40 | $19.54 | $13.63 | 286,700 |
| 2018-01-17 | $19.08 | $19.60 | $19.08 | $19.52 | $13.61 | 675,690 |
| 2018-01-16 | $18.87 | $19.33 | $18.87 | $19.30 | $13.46 | 528,550 |
| 2018-01-15 | $19.90 | $19.90 | $18.81 | $19.01 | $13.26 | 692,200 |
| 2018-01-12 | $19.62 | $19.88 | $19.53 | $19.80 | $13.81 | 627,740 |
| 2018-01-11 | $19.25 | $19.73 | $19.25 | $19.61 | $13.68 | 434,580 |
| 2018-01-10 | $19.71 | $19.78 | $19.30 | $19.39 | $13.52 | 609,380 |
| 2018-01-09 | $19.18 | $19.90 | $19.11 | $19.78 | $13.79 | 1,013,190 |
| 2018-01-08 | $19.33 | $19.43 | $19.10 | $19.17 | $13.37 | 255,400 |
| 2018-01-05 | $19.45 | $19.50 | $19.22 | $19.33 | $13.48 | 447,600 |
| 2018-01-04 | $19.36 | $19.52 | $19.30 | $19.48 | $13.58 | 434,790 |
| 2018-01-03 | $19.20 | $19.48 | $19.20 | $19.40 | $13.53 | 617,990 |
| 2018-01-02 | $18.70 | $19.60 | $18.70 | $19.40 | $13.53 | 1,132,360 |
| 2018-01-01 | $18.68 | $18.68 | $18.68 | $18.68 | $13.03 | 0 |
| 2017-12-29 | $18.56 | $18.70 | $18.51 | $18.68 | $13.03 | 361,660 |
| 2017-12-28 | $18.34 | $18.70 | $18.33 | $18.48 | $12.89 | 347,800 |
| 2017-12-27 | $18.32 | $18.55 | $18.32 | $18.44 | $12.86 | 338,200 |
| 2017-12-26 | $18.29 | $18.57 | $18.12 | $18.46 | $12.87 | 490,760 |
| 2017-12-25 | $18.49 | $18.72 | $18.10 | $18.19 | $12.68 | 552,000 |
| 2017-12-22 | $18.88 | $18.93 | $18.65 | $18.69 | $13.03 | 276,200 |
| 2017-12-21 | $18.73 | $18.96 | $18.54 | $18.83 | $13.13 | 444,300 |
| 2017-12-20 | $19.10 | $19.12 | $18.80 | $18.86 | $13.15 | 399,800 |
| 2017-12-19 | $19.00 | $19.14 | $18.85 | $19.13 | $13.34 | 457,600 |
| 2017-12-18 | $19.19 | $19.20 | $18.54 | $18.91 | $13.19 | 379,000 |
| 2017-12-15 | $19.13 | $19.27 | $18.95 | $19.10 | $13.32 | 341,400 |
| 2017-12-14 | $19.05 | $19.26 | $19.05 | $19.23 | $13.41 | 332,400 |
| 2017-12-13 | $18.88 | $19.20 | $18.44 | $19.17 | $13.37 | 391,000 |
| 2017-12-12 | $19.23 | $19.30 | $18.90 | $18.96 | $13.22 | 296,200 |
| 2017-12-11 | $19.17 | $19.25 | $19.09 | $19.23 | $13.41 | 324,900 |
| 2017-12-08 | $18.92 | $19.20 | $18.88 | $19.18 | $13.38 | 318,100 |
| 2017-12-07 | $19.06 | $19.19 | $18.85 | $18.92 | $13.19 | 289,290 |
| 2017-12-06 | $18.59 | $19.10 | $18.26 | $19.09 | $13.31 | 683,490 |
| 2017-12-05 | $19.62 | $19.62 | $18.52 | $18.66 | $13.01 | 1,030,600 |
| 2017-12-04 | $20.07 | $20.18 | $19.65 | $19.67 | $13.72 | 627,700 |
| 2017-12-01 | $19.84 | $20.10 | $19.71 | $20.01 | $13.95 | 486,140 |
| 2017-11-30 | $19.85 | $20.00 | $19.65 | $19.91 | $13.88 | 395,900 |
| 2017-11-29 | $20.30 | $20.30 | $19.72 | $19.87 | $13.86 | 653,830 |
| 2017-11-28 | $19.92 | $20.36 | $19.92 | $20.29 | $14.15 | 446,910 |
| 2017-11-27 | $20.02 | $20.14 | $19.88 | $19.92 | $13.89 | 339,200 |
| 2017-11-24 | $19.96 | $20.15 | $19.91 | $20.02 | $13.96 | 510,500 |
| 2017-11-23 | $20.10 | $20.28 | $19.88 | $19.96 | $13.92 | 640,900 |
| 2017-11-22 | $20.48 | $20.60 | $20.00 | $20.10 | $14.02 | 679,300 |
| 2017-11-21 | $20.70 | $20.76 | $20.40 | $20.41 | $14.23 | 419,600 |
| 2017-11-20 | $20.76 | $20.78 | $20.23 | $20.71 | $14.44 | 569,660 |
| 2017-11-17 | $22.00 | $22.00 | $20.60 | $20.76 | $14.48 | 827,040 |
| 2017-11-16 | $22.14 | $22.19 | $21.98 | $22.00 | $15.34 | 434,190 |
| 2017-11-15 | $22.08 | $22.30 | $22.00 | $22.14 | $15.44 | 528,270 |
| 2017-11-14 | $22.45 | $22.46 | $22.01 | $22.03 | $15.36 | 834,160 |
| 2017-11-13 | $22.86 | $22.88 | $22.15 | $22.45 | $15.66 | 861,300 |
| 2017-11-10 | $23.05 | $23.06 | $22.75 | $22.89 | $15.96 | 549,350 |
| 2017-11-09 | $23.15 | $23.22 | $22.95 | $23.05 | $16.07 | 501,210 |
| 2017-11-08 | $23.18 | $23.26 | $23.01 | $23.16 | $16.15 | 578,880 |
| 2017-11-07 | $22.97 | $23.09 | $22.75 | $23.07 | $16.09 | 423,750 |
| 2017-11-06 | $22.93 | $23.09 | $22.58 | $22.97 | $16.02 | 753,410 |
| 2017-11-03 | $23.06 | $23.17 | $22.78 | $22.91 | $15.98 | 521,200 |
| 2017-11-02 | $23.34 | $23.55 | $23.01 | $23.06 | $16.08 | 671,820 |
| 2017-11-01 | $23.69 | $23.95 | $23.21 | $23.51 | $16.39 | 739,430 |
| 2017-10-31 | $23.89 | $24.13 | $23.70 | $23.75 | $16.56 | 629,690 |
| 2017-10-30 | $24.62 | $24.62 | $23.70 | $23.89 | $16.66 | 852,280 |
| 2017-10-27 | $24.61 | $24.94 | $24.57 | $24.66 | $17.20 | 1,038,330 |
| 2017-10-26 | $25.18 | $25.29 | $25.00 | $25.07 | $17.48 | 746,870 |
| 2017-10-25 | $24.52 | $25.28 | $24.51 | $25.26 | $17.62 | 1,130,300 |
| 2017-10-24 | $24.59 | $24.59 | $24.38 | $24.44 | $17.04 | 360,250 |
| 2017-10-23 | $24.29 | $24.58 | $24.15 | $24.55 | $17.12 | 411,090 |
| 2017-10-20 | $23.90 | $24.28 | $23.90 | $24.25 | $16.91 | 344,010 |
| 2017-10-19 | $25.05 | $25.05 | $24.09 | $24.11 | $16.81 | 710,400 |
| 2017-10-18 | $24.81 | $25.09 | $24.63 | $24.65 | $17.19 | 436,600 |
| 2017-10-17 | $24.68 | $25.02 | $24.54 | $24.90 | $17.36 | 414,500 |
| 2017-10-16 | $25.22 | $25.38 | $24.61 | $24.67 | $17.20 | 724,300 |
| 2017-10-13 | $25.27 | $25.30 | $24.93 | $25.26 | $17.62 | 719,100 |
| 2017-10-12 | $25.31 | $25.48 | $24.85 | $25.02 | $17.45 | 896,820 |
| 2017-10-11 | $25.25 | $25.45 | $25.09 | $25.30 | $17.64 | 874,240 |
| 2017-10-10 | $24.61 | $25.20 | $24.61 | $25.19 | $17.57 | 768,980 |
| 2017-10-09 | $24.80 | $24.94 | $24.72 | $24.79 | $17.29 | 494,500 |
| 2017-10-06 | $24.62 | $24.62 | $24.62 | $24.62 | $17.17 | 0 |
| 2017-10-05 | $24.62 | $24.62 | $24.62 | $24.62 | $17.17 | 0 |
| 2017-10-04 | $24.62 | $24.62 | $24.62 | $24.62 | $17.17 | 0 |
| 2017-10-03 | $24.62 | $24.62 | $24.62 | $24.62 | $17.17 | 0 |
| 2017-10-02 | $24.62 | $24.62 | $24.62 | $24.62 | $17.17 | 0 |
| 2017-09-29 | $24.67 | $24.67 | $24.39 | $24.62 | $17.17 | 528,150 |
| 2017-09-28 | $24.42 | $24.69 | $24.22 | $24.33 | $16.97 | 468,450 |
| 2017-09-27 | $24.16 | $24.43 | $24.16 | $24.37 | $16.99 | 454,720 |
| 2017-09-26 | $24.26 | $24.39 | $24.11 | $24.15 | $16.84 | 397,890 |
| 2017-09-25 | $24.71 | $24.82 | $24.10 | $24.21 | $16.88 | 676,440 |
| 2017-09-22 | $25.02 | $25.02 | $24.53 | $24.71 | $17.23 | 800,780 |
| 2017-09-21 | $25.08 | $25.28 | $25.00 | $25.02 | $17.45 | 873,980 |
| 2017-09-20 | $24.78 | $25.08 | $24.73 | $24.95 | $17.40 | 692,080 |
| 2017-09-19 | $25.04 | $25.22 | $24.82 | $24.84 | $17.32 | 861,700 |
| 2017-09-18 | $25.15 | $25.37 | $24.89 | $25.04 | $17.46 | 1,251,600 |
| 2017-09-15 | $25.61 | $25.62 | $25.25 | $25.26 | $17.62 | 978,100 |
| 2017-09-14 | $25.30 | $25.65 | $25.10 | $25.62 | $17.87 | 1,429,720 |
| 2017-09-13 | $25.19 | $25.34 | $24.88 | $25.26 | $17.62 | 1,176,450 |
| 2017-09-12 | $26.00 | $26.14 | $25.10 | $25.19 | $17.57 | 2,338,450 |
| 2017-09-11 | $25.55 | $25.96 | $25.41 | $25.71 | $17.93 | 1,940,720 |
| 2017-09-08 | $25.99 | $26.90 | $25.13 | $25.36 | $17.68 | 3,823,850 |
| 2017-09-07 | $25.60 | $26.34 | $25.60 | $25.76 | $17.96 | 2,199,700 |
| 2017-09-06 | $26.18 | $26.93 | $25.86 | $25.99 | $18.12 | 4,365,550 |
| 2017-09-05 | $26.99 | $28.00 | $26.60 | $26.73 | $18.64 | 6,310,060 |
| 2017-09-04 | $26.44 | $27.37 | $26.38 | $26.85 | $18.72 | 3,101,440 |
| 2017-09-01 | $26.66 | $27.49 | $26.40 | $26.87 | $18.74 | 5,328,670 |
| 2017-08-31 | $25.60 | $27.49 | $25.42 | $26.83 | $18.71 | 6,844,910 |
| 2017-08-30 | $25.12 | $25.67 | $24.82 | $25.36 | $17.68 | 1,323,430 |
| 2017-08-29 | $25.15 | $25.50 | $24.72 | $25.39 | $17.71 | 1,594,140 |
| 2017-08-28 | $24.12 | $25.38 | $24.12 | $24.99 | $17.43 | 2,569,500 |
| 2017-08-25 | $23.51 | $24.30 | $23.28 | $24.30 | $16.95 | 2,739,810 |
| 2017-08-24 | $23.72 | $24.10 | $23.72 | $23.95 | $16.70 | 762,010 |
| 2017-08-23 | $23.88 | $23.98 | $23.75 | $23.88 | $16.65 | 545,670 |
| 2017-08-22 | $24.17 | $24.17 | $23.80 | $23.85 | $16.63 | 648,360 |
| 2017-08-21 | $23.88 | $24.18 | $23.79 | $24.10 | $16.81 | 548,800 |
| 2017-08-18 | $23.88 | $23.92 | $23.75 | $23.85 | $16.63 | 723,060 |
| 2017-08-17 | $23.75 | $24.01 | $23.67 | $23.96 | $16.71 | 1,070,400 |
| 2017-08-16 | $23.28 | $23.58 | $23.22 | $23.48 | $16.37 | 638,010 |
| 2017-08-15 | $23.14 | $23.33 | $23.02 | $23.21 | $16.19 | 470,770 |
| 2017-08-14 | $22.71 | $23.17 | $22.71 | $23.10 | $16.11 | 810,480 |
| 2017-08-11 | $23.38 | $23.53 | $22.62 | $22.70 | $15.83 | 946,440 |
| 2017-08-10 | $23.99 | $23.99 | $23.51 | $23.52 | $16.40 | 1,132,120 |
| 2017-08-09 | $24.13 | $24.59 | $23.87 | $24.23 | $16.90 | 1,871,930 |
| 2017-08-08 | $24.83 | $24.83 | $24.06 | $24.13 | $16.83 | 2,100,130 |
| 2017-08-07 | $24.69 | $24.96 | $24.20 | $24.81 | $17.30 | 1,123,790 |
| 2017-08-04 | $24.75 | $25.75 | $24.12 | $24.79 | $17.29 | 2,063,230 |
| 2017-08-03 | $23.41 | $25.75 | $23.41 | $24.82 | $17.31 | 1,904,480 |
| 2017-08-02 | $23.62 | $23.82 | $23.48 | $23.50 | $16.39 | 783,140 |
| 2017-08-01 | $23.90 | $23.95 | $23.68 | $23.79 | $16.59 | 794,010 |
| 2017-07-31 | $23.36 | $24.00 | $23.36 | $23.98 | $16.72 | 1,218,310 |
| 2017-07-28 | $23.59 | $23.70 | $23.40 | $23.58 | $16.44 | 825,210 |
| 2017-07-27 | $23.07 | $23.68 | $22.85 | $23.53 | $16.41 | 845,130 |
| 2017-07-26 | $23.20 | $23.33 | $22.81 | $23.01 | $16.05 | 451,220 |
| 2017-07-25 | $23.11 | $23.29 | $22.90 | $23.13 | $16.13 | 697,300 |
| 2017-07-24 | $22.95 | $23.36 | $22.85 | $23.25 | $16.21 | 589,260 |
| 2017-07-21 | $22.77 | $23.46 | $22.69 | $23.19 | $16.17 | 979,580 |
| 2017-07-20 | $22.76 | $23.20 | $22.64 | $22.88 | $15.96 | 638,640 |
| 2017-07-19 | $22.45 | $22.88 | $22.03 | $22.77 | $15.88 | 799,390 |
| 2017-07-18 | $22.01 | $22.57 | $21.90 | $22.45 | $15.66 | 790,230 |
| 2017-07-17 | $23.45 | $23.45 | $22.01 | $22.03 | $15.36 | 1,301,500 |
| 2017-07-14 | $23.75 | $23.88 | $23.42 | $23.49 | $16.38 | 592,930 |
| 2017-07-13 | $23.54 | $23.95 | $23.47 | $23.75 | $16.56 | 676,770 |
| 2017-07-12 | $23.97 | $24.17 | $23.24 | $23.70 | $16.53 | 928,400 |
| 2017-07-11 | $24.65 | $24.75 | $23.90 | $23.97 | $16.72 | 856,910 |
| 2017-07-10 | $24.89 | $24.92 | $24.58 | $24.65 | $17.19 | 840,840 |
| 2017-07-07 | $24.83 | $25.08 | $24.60 | $25.01 | $17.44 | 797,880 |
| 2017-07-06 | $25.02 | $25.17 | $24.55 | $24.73 | $17.25 | 975,120 |
| 2017-07-05 | $24.75 | $25.10 | $24.61 | $25.01 | $17.44 | 973,410 |
| 2017-07-04 | $24.85 | $24.92 | $24.61 | $24.70 | $17.22 | 751,930 |
| 2017-07-03 | $24.40 | $24.95 | $24.40 | $24.85 | $17.33 | 866,200 |
| 2017-06-30 | $24.40 | $24.68 | $24.25 | $24.46 | $17.06 | 648,140 |
| 2017-06-29 | $23.93 | $24.59 | $23.93 | $24.50 | $17.09 | 705,680 |
| 2017-06-28 | $24.35 | $24.35 | $23.93 | $24.03 | $16.76 | 545,350 |
| 2017-06-27 | $24.55 | $24.79 | $24.30 | $24.40 | $17.02 | 657,220 |
| 2017-06-26 | $24.20 | $24.56 | $24.07 | $24.52 | $17.10 | 599,040 |
| 2017-06-23 | $23.66 | $24.23 | $23.52 | $24.19 | $16.87 | 936,810 |
| 2017-06-22 | $24.80 | $24.80 | $23.84 | $23.88 | $16.65 | 1,030,680 |
| 2017-06-21 | $24.73 | $25.00 | $24.60 | $24.86 | $17.34 | 889,440 |
| 2017-06-20 | $24.60 | $25.23 | $24.45 | $24.73 | $17.25 | 1,509,820 |
| 2017-06-19 | $24.16 | $24.45 | $24.01 | $24.40 | $17.02 | 966,590 |
| 2017-06-16 | $24.35 | $24.35 | $23.95 | $24.08 | $16.79 | 884,860 |
| 2017-06-15 | $23.75 | $24.45 | $23.66 | $24.24 | $16.90 | 1,289,670 |
| 2017-06-14 | $23.60 | $23.90 | $23.46 | $23.73 | $16.55 | 1,152,150 |
| 2017-06-13 | $22.91 | $23.68 | $22.75 | $23.57 | $16.44 | 935,170 |
| 2017-06-12 | $23.18 | $23.20 | $22.81 | $22.91 | $15.98 | 998,700 |
| 2017-06-09 | $23.31 | $23.41 | $23.08 | $23.27 | $16.23 | 900,380 |
| 2017-06-08 | $23.50 | $23.87 | $23.20 | $23.41 | $16.33 | 911,050 |
| 2017-06-07 | $22.61 | $23.58 | $22.61 | $23.43 | $16.34 | 1,024,950 |
| 2017-06-06 | $22.68 | $22.76 | $22.50 | $22.75 | $15.86 | 645,840 |
| 2017-06-05 | $22.53 | $22.80 | $22.45 | $22.71 | $15.84 | 1,049,250 |
| 2017-06-02 | $21.80 | $22.66 | $21.54 | $22.53 | $15.71 | 1,369,840 |
| 2017-06-01 | $22.97 | $23.00 | $22.03 | $22.08 | $15.40 | 1,161,410 |
| 2017-05-31 | $23.20 | $23.79 | $23.08 | $23.11 | $16.12 | 1,051,280 |
| 2017-05-30 | $23.08 | $23.08 | $23.08 | $23.08 | $16.09 | 0 |
| 2017-05-29 | $23.08 | $23.08 | $23.08 | $23.08 | $16.09 | 0 |
| 2017-05-26 | $23.17 | $23.21 | $22.99 | $23.08 | $16.09 | 880,860 |
| 2017-05-25 | $22.97 | $23.17 | $22.41 | $23.09 | $16.10 | 1,151,070 |
| 2017-05-24 | $22.98 | $22.98 | $22.45 | $22.90 | $15.97 | 1,408,960 |
| 2017-05-23 | $24.40 | $24.40 | $22.98 | $23.06 | $16.08 | 1,420,020 |
| 2017-05-22 | $25.19 | $25.23 | $24.20 | $24.24 | $16.90 | 877,990 |
| 2017-05-19 | $25.40 | $25.49 | $24.90 | $25.19 | $17.57 | 921,350 |
| 2017-05-18 | $25.45 | $25.73 | $25.39 | $25.41 | $17.72 | 649,640 |
| 2017-05-17 | $25.40 | $25.99 | $25.35 | $25.74 | $17.95 | 1,360,560 |
| 2017-05-16 | $25.19 | $25.43 | $25.00 | $25.40 | $17.71 | 1,492,540 |
| 2017-05-15 | $25.44 | $25.44 | $25.03 | $25.09 | $17.50 | 780,890 |
| 2017-05-12 | $25.72 | $25.72 | $25.22 | $25.52 | $17.80 | 585,110 |
| 2017-05-11 | $25.92 | $26.04 | $24.82 | $25.72 | $17.94 | 1,259,690 |
| 2017-05-10 | $26.47 | $26.59 | $25.60 | $26.10 | $18.20 | 580,280 |
| 2017-05-09 | $26.41 | $26.59 | $26.11 | $26.48 | $18.47 | 870,500 |
| 2017-05-08 | $27.59 | $27.59 | $24.90 | $26.51 | $18.49 | 1,455,320 |
| 2017-05-05 | $27.31 | $27.76 | $27.24 | $27.51 | $19.18 | 664,510 |
| 2017-05-04 | $27.66 | $27.89 | $27.40 | $27.59 | $19.24 | 484,960 |
| 2017-05-03 | $27.71 | $27.71 | $27.51 | $27.66 | $19.29 | 521,000 |
| 2017-05-02 | $27.61 | $27.83 | $27.32 | $27.65 | $19.28 | 557,840 |
| 2017-05-01 | $27.83 | $27.83 | $27.83 | $27.83 | $19.41 | 0 |
| 2017-04-28 | $27.47 | $27.88 | $27.40 | $27.83 | $19.41 | 1,004,950 |
| 2017-04-27 | $27.53 | $27.69 | $26.91 | $27.58 | $19.23 | 775,080 |
| 2017-04-26 | $27.55 | $27.60 | $26.72 | $27.49 | $19.17 | 746,260 |
| 2017-04-25 | $26.99 | $27.50 | $26.75 | $27.42 | $19.05 | 874,230 |
| 2017-04-24 | $27.33 | $27.35 | $26.50 | $26.74 | $18.58 | 501,700 |
| 2017-04-21 | $27.73 | $27.73 | $27.26 | $27.43 | $19.06 | 461,100 |
| 2017-04-20 | $27.58 | $27.71 | $27.23 | $27.63 | $19.20 | 1,070,600 |
| 2017-04-19 | $27.30 | $27.76 | $27.11 | $27.58 | $19.16 | 992,070 |
| 2017-04-18 | $27.94 | $27.99 | $27.31 | $27.34 | $19.00 | 802,690 |
| 2017-04-17 | $27.61 | $27.89 | $27.40 | $27.87 | $19.36 | 1,023,880 |
| 2017-04-14 | $28.06 | $28.19 | $27.61 | $27.91 | $19.39 | 2,838,860 |
| 2017-04-13 | $30.89 | $31.50 | $27.78 | $28.75 | $19.98 | 6,015,710 |
| 2017-04-12 | $30.62 | $31.30 | $30.58 | $30.87 | $21.45 | 1,266,950 |
| 2017-04-11 | $31.05 | $31.27 | $30.11 | $30.92 | $21.48 | 1,626,360 |
| 2017-04-10 | $32.05 | $32.40 | $30.62 | $30.98 | $21.53 | 2,667,480 |
| 2017-04-07 | $34.71 | $34.71 | $32.00 | $32.73 | $22.74 | 5,782,760 |
| 2017-04-06 | $34.65 | $35.60 | $33.80 | $34.72 | $24.12 | 5,510,580 |
| 2017-04-05 | $36.50 | $36.80 | $33.98 | $35.05 | $24.35 | 6,644,850 |
| 2017-04-04 | $35.18 | $35.18 | $35.18 | $35.18 | $24.44 | 0 |
| 2017-04-03 | $35.18 | $35.18 | $35.18 | $35.18 | $24.44 | 0 |
| 2017-03-31 | $34.00 | $35.60 | $33.10 | $35.18 | $24.44 | 3,179,440 |
| 2017-03-30 | $33.97 | $36.36 | $33.76 | $34.28 | $23.82 | 4,036,560 |
| 2017-03-29 | $34.10 | $34.50 | $33.35 | $34.36 | $23.87 | 1,602,060 |
| 2017-03-28 | $34.18 | $34.79 | $33.88 | $34.35 | $23.87 | 1,674,050 |
| 2017-03-27 | $34.11 | $35.07 | $33.78 | $34.51 | $23.98 | 2,100,810 |
| 2017-03-24 | $34.68 | $34.95 | $34.21 | $34.43 | $23.92 | 1,995,690 |
| 2017-03-23 | $33.79 | $35.00 | $33.53 | $34.93 | $24.27 | 3,736,960 |
| 2017-03-22 | $33.86 | $34.35 | $33.70 | $33.79 | $23.48 | 2,133,430 |
| 2017-03-21 | $34.80 | $34.90 | $33.80 | $34.35 | $23.87 | 2,525,480 |
| 2017-03-20 | $36.00 | $36.01 | $34.63 | $35.03 | $24.34 | 3,141,460 |
| 2017-03-17 | $37.60 | $38.03 | $35.02 | $36.36 | $25.26 | 9,187,050 |
| 2017-03-16 | $31.93 | $35.84 | $31.90 | $35.84 | $24.90 | 8,100,840 |
| 2017-03-15 | $32.68 | $32.69 | $32.01 | $32.58 | $22.64 | 3,145,270 |
| 2017-03-14 | $32.10 | $32.84 | $31.18 | $32.61 | $22.66 | 3,840,590 |
| 2017-03-13 | $32.29 | $32.29 | $31.83 | $31.98 | $22.22 | 1,006,400 |
| 2017-03-10 | $31.70 | $32.48 | $31.62 | $32.40 | $22.51 | 1,183,120 |
| 2017-03-09 | $31.68 | $31.97 | $31.31 | $31.72 | $22.04 | 750,590 |
| 2017-03-08 | $32.49 | $32.55 | $31.50 | $31.57 | $21.94 | 1,055,940 |
| 2017-03-07 | $32.62 | $32.89 | $32.06 | $32.56 | $22.62 | 882,150 |
| 2017-03-06 | $32.00 | $32.77 | $31.69 | $32.76 | $22.76 | 1,061,990 |
| 2017-03-03 | $31.46 | $32.10 | $31.46 | $32.08 | $22.29 | 1,194,650 |
| 2017-03-02 | $32.65 | $33.30 | $32.28 | $32.80 | $22.79 | 2,217,990 |
| 2017-03-01 | $31.20 | $32.19 | $31.20 | $32.17 | $22.35 | 1,029,380 |
| 2017-02-28 | $31.86 | $32.47 | $31.15 | $31.35 | $21.78 | 1,196,800 |
| 2017-02-27 | $31.58 | $32.30 | $31.31 | $31.86 | $22.14 | 1,691,370 |
| 2017-02-24 | $30.60 | $31.41 | $30.56 | $31.39 | $21.81 | 1,043,540 |
| 2017-02-23 | $30.66 | $30.95 | $30.53 | $30.64 | $21.29 | 785,900 |
| 2017-02-22 | $30.38 | $30.98 | $30.38 | $30.66 | $21.30 | 849,330 |
| 2017-02-21 | $29.32 | $30.46 | $29.30 | $30.38 | $21.11 | 1,349,310 |
| 2017-02-20 | $30.50 | $30.54 | $29.21 | $29.29 | $20.35 | 1,476,280 |
| 2017-02-17 | $30.26 | $30.89 | $30.03 | $30.63 | $21.28 | 646,590 |
| 2017-02-16 | $30.70 | $30.79 | $30.31 | $30.41 | $21.13 | 541,430 |
| 2017-02-15 | $31.08 | $31.13 | $30.49 | $30.57 | $21.24 | 518,260 |
| 2017-02-14 | $30.95 | $31.15 | $30.73 | $31.07 | $21.59 | 472,600 |
| 2017-02-13 | $30.70 | $31.14 | $30.58 | $30.95 | $21.50 | 683,220 |
| 2017-02-10 | $31.27 | $31.27 | $30.70 | $30.76 | $21.37 | 602,700 |
| 2017-02-09 | $31.02 | $31.54 | $31.02 | $31.09 | $21.60 | 768,870 |
| 2017-02-08 | $30.71 | $31.35 | $30.70 | $31.31 | $21.76 | 693,510 |
| 2017-02-07 | $31.14 | $31.14 | $30.68 | $30.82 | $21.41 | 433,750 |
| 2017-02-06 | $29.85 | $31.18 | $29.69 | $31.10 | $21.61 | 1,333,770 |
| 2017-02-03 | $30.09 | $30.20 | $29.52 | $29.64 | $20.59 | 323,980 |
| 2017-02-02 | $30.10 | $30.10 | $30.10 | $30.10 | $20.91 | 0 |
| 2017-02-01 | $30.10 | $30.10 | $30.10 | $30.10 | $20.91 | 0 |
| 2017-01-31 | $30.10 | $30.10 | $30.10 | $30.10 | $20.91 | 0 |
| 2017-01-30 | $30.10 | $30.10 | $30.10 | $30.10 | $20.91 | 0 |
| 2017-01-27 | $30.10 | $30.10 | $30.10 | $30.10 | $20.91 | 0 |
| 2017-01-26 | $29.56 | $30.16 | $29.55 | $30.10 | $20.91 | 330,000 |
| 2017-01-25 | $29.58 | $29.92 | $29.53 | $29.72 | $20.65 | 304,070 |
| 2017-01-24 | $29.99 | $30.10 | $29.59 | $29.70 | $20.64 | 448,780 |
| 2017-01-23 | $29.90 | $30.58 | $29.78 | $29.93 | $20.80 | 624,420 |
| 2017-01-20 | $29.99 | $29.99 | $29.45 | $29.92 | $20.79 | 651,930 |
| 2017-01-19 | $29.58 | $29.85 | $29.13 | $29.70 | $20.64 | 504,680 |
| 2017-01-18 | $29.49 | $29.62 | $29.05 | $29.36 | $20.40 | 594,880 |
| 2017-01-17 | $29.08 | $29.53 | $28.43 | $29.49 | $20.49 | 974,250 |
| 2017-01-16 | $29.70 | $29.98 | $27.73 | $29.31 | $20.37 | 1,525,370 |
| 2017-01-13 | $29.87 | $30.14 | $29.56 | $29.91 | $20.78 | 1,081,000 |
| 2017-01-12 | $29.88 | $30.49 | $29.72 | $29.87 | $20.75 | 733,770 |
| 2017-01-11 | $30.90 | $30.97 | $29.97 | $30.07 | $20.89 | 1,206,280 |
| 2017-01-10 | $30.94 | $31.40 | $30.66 | $30.87 | $21.45 | 1,126,200 |
| 2017-01-09 | $31.05 | $31.22 | $30.57 | $30.94 | $21.50 | 991,150 |
| 2017-01-06 | $32.70 | $32.70 | $31.18 | $31.21 | $21.69 | 1,725,070 |
| 2017-01-05 | $32.88 | $32.96 | $32.59 | $32.60 | $22.65 | 1,097,890 |
| 2017-01-04 | $32.90 | $33.24 | $32.36 | $33.05 | $22.96 | 1,663,410 |
| 2017-01-03 | $32.92 | $33.40 | $32.70 | $33.17 | $23.05 | 1,426,030 |
| 2017-01-02 | $33.41 | $33.41 | $33.41 | $33.41 | $23.21 | 0 |
| 2016-12-30 | $33.09 | $34.15 | $32.48 | $33.41 | $23.21 | 2,183,990 |
| 2016-12-29 | $31.80 | $33.48 | $31.72 | $33.42 | $23.22 | 3,609,470 |
| 2016-12-28 | $32.80 | $33.10 | $31.67 | $31.90 | $22.17 | 2,036,140 |
| 2016-12-27 | $32.76 | $33.29 | $32.20 | $33.09 | $22.99 | 2,537,360 |
| 2016-12-26 | $32.70 | $32.97 | $31.98 | $32.90 | $22.86 | 2,502,330 |
| 2016-12-23 | $34.49 | $34.78 | $32.54 | $32.85 | $22.83 | 4,099,310 |
| 2016-12-22 | $35.50 | $35.83 | $34.52 | $35.09 | $24.38 | 4,556,170 |
| 2016-12-21 | $37.27 | $38.90 | $35.80 | $36.30 | $25.22 | 8,035,500 |
| 2016-12-20 | $37.39 | $37.39 | $37.39 | $37.39 | $25.98 | 2,440,780 |
| 2016-12-19 | $33.99 | $33.99 | $33.99 | $33.99 | $23.62 | 145,080 |
| 2016-12-16 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-12-15 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-12-14 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-12-13 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-12-12 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-12-09 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-12-08 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-12-07 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-12-06 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-12-05 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-12-02 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-12-01 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-30 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-29 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-28 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-25 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-24 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-23 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-22 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-21 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-18 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-17 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-16 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-15 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-14 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-11 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-10 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-09 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-08 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-07 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-04 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-03 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-02 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-11-01 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-31 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-28 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-27 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-26 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-25 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-24 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-21 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-20 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-19 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-18 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-17 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-14 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-13 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-12 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-11 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-10 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-07 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-06 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-05 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-04 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-10-03 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-30 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-29 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-28 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-27 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-26 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-23 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-22 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-21 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-20 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-19 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-16 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-15 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-14 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-13 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-12 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-09 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-08 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-07 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-06 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-05 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-02 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-09-01 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-08-31 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-08-30 | $30.90 | $30.90 | $30.90 | $30.90 | $21.47 | 0 |
| 2016-08-29 | $30.70 | $31.04 | $30.55 | $30.90 | $21.47 | 651,940 |
| 2016-08-26 | $30.40 | $30.94 | $30.27 | $30.73 | $21.35 | 1,607,550 |
| 2016-08-25 | $31.10 | $31.36 | $30.53 | $30.93 | $21.49 | 1,460,520 |
| 2016-08-24 | $30.88 | $31.98 | $30.62 | $31.45 | $21.85 | 1,831,750 |
| 2016-08-23 | $31.29 | $31.40 | $30.65 | $30.93 | $21.49 | 832,510 |
| 2016-08-22 | $31.18 | $31.46 | $30.70 | $31.11 | $21.62 | 1,028,440 |
| 2016-08-19 | $31.35 | $31.46 | $30.82 | $31.16 | $21.65 | 1,262,430 |
| 2016-08-18 | $30.70 | $31.50 | $30.53 | $31.40 | $21.82 | 2,142,700 |
| 2016-08-17 | $30.31 | $30.69 | $30.05 | $30.65 | $21.30 | 1,035,610 |
| 2016-08-16 | $30.59 | $30.74 | $30.21 | $30.30 | $21.05 | 936,360 |
| 2016-08-15 | $30.31 | $30.83 | $30.12 | $30.59 | $21.25 | 1,197,920 |
| 2016-08-12 | $29.93 | $30.32 | $29.83 | $30.18 | $20.97 | 548,380 |
| 2016-08-11 | $30.60 | $30.80 | $29.90 | $29.97 | $20.82 | 1,028,130 |
| 2016-08-10 | $30.90 | $31.05 | $30.48 | $30.49 | $21.19 | 1,087,340 |
| 2016-08-09 | $30.70 | $31.10 | $30.41 | $30.91 | $21.48 | 1,206,710 |
| 2016-08-08 | $30.45 | $30.86 | $30.15 | $30.77 | $21.38 | 1,076,760 |
| 2016-08-05 | $30.59 | $30.97 | $30.01 | $30.40 | $21.12 | 1,376,220 |
| 2016-08-04 | $30.49 | $30.98 | $30.22 | $30.59 | $21.25 | 1,486,150 |
| 2016-08-03 | $30.47 | $30.79 | $29.95 | $30.49 | $21.19 | 1,735,920 |
| 2016-08-02 | $29.29 | $30.79 | $29.10 | $30.53 | $21.21 | 3,006,820 |
| 2016-08-01 | $28.90 | $29.38 | $28.90 | $29.29 | $20.35 | 1,423,320 |
| 2016-07-29 | $28.51 | $29.36 | $28.39 | $29.09 | $20.21 | 1,322,600 |
| 2016-07-28 | $28.72 | $29.16 | $28.00 | $28.39 | $19.73 | 1,586,160 |
| 2016-07-27 | $29.22 | $30.08 | $28.30 | $28.87 | $20.06 | 2,871,020 |
| 2016-07-26 | $29.02 | $29.38 | $28.81 | $29.22 | $20.30 | 1,056,190 |
| 2016-07-25 | $28.98 | $29.25 | $28.86 | $29.01 | $20.16 | 718,620 |
| 2016-07-22 | $29.80 | $29.82 | $28.88 | $28.98 | $20.14 | 1,725,450 |
| 2016-07-21 | $29.90 | $30.15 | $29.66 | $29.82 | $20.72 | 1,205,170 |
| 2016-07-20 | $30.15 | $30.40 | $29.80 | $29.97 | $20.82 | 1,282,790 |
| 2016-07-19 | $29.99 | $30.45 | $29.80 | $30.32 | $21.07 | 1,752,190 |
| 2016-07-18 | $30.50 | $30.50 | $29.90 | $29.98 | $20.83 | 2,301,070 |
| 2016-07-15 | $30.90 | $31.19 | $30.49 | $30.72 | $21.35 | 3,425,100 |
| 2016-07-14 | $29.10 | $31.00 | $28.80 | $30.76 | $21.37 | 5,052,100 |
| 2016-07-13 | $28.97 | $29.25 | $28.80 | $29.03 | $20.17 | 1,214,590 |
| 2016-07-12 | $28.90 | $28.99 | $28.08 | $28.90 | $20.08 | 1,687,860 |
| 2016-07-11 | $29.41 | $29.70 | $28.66 | $28.83 | $20.03 | 1,947,430 |
| 2016-07-08 | $29.66 | $29.90 | $29.38 | $29.40 | $20.43 | 1,712,710 |
| 2016-07-07 | $29.30 | $30.14 | $29.20 | $29.55 | $20.53 | 2,745,270 |
| 2016-07-06 | $28.93 | $29.60 | $28.75 | $29.41 | $20.43 | 2,753,560 |
| 2016-07-05 | $29.06 | $29.15 | $28.70 | $28.96 | $20.12 | 1,569,170 |
| 2016-07-04 | $28.75 | $29.28 | $28.58 | $29.08 | $20.21 | 2,304,330 |
| 2016-07-01 | $29.28 | $29.30 | $28.95 | $28.99 | $20.14 | 1,707,960 |
| 2016-06-30 | $29.60 | $29.72 | $28.78 | $29.53 | $20.52 | 3,474,600 |
| 2016-06-29 | $29.50 | $30.00 | $29.26 | $29.63 | $20.50 | 3,463,410 |
| 2016-06-28 | $29.30 | $29.68 | $29.04 | $29.58 | $20.47 | 2,216,830 |
| 2016-06-27 | $28.62 | $29.58 | $28.62 | $29.45 | $20.38 | 2,504,450 |
| 2016-06-24 | $28.58 | $29.03 | $27.68 | $28.80 | $19.93 | 1,947,890 |
| 2016-06-23 | $28.75 | $29.15 | $28.03 | $29.04 | $20.10 | 2,596,630 |
| 2016-06-22 | $27.87 | $28.69 | $27.48 | $28.65 | $19.83 | 2,380,560 |
| 2016-06-21 | $28.12 | $28.35 | $27.50 | $27.63 | $19.12 | 1,487,280 |
| 2016-06-20 | $27.08 | $27.98 | $27.03 | $27.90 | $19.31 | 1,877,810 |
| 2016-06-17 | $27.39 | $27.59 | $27.08 | $27.18 | $18.81 | 1,073,620 |
| 2016-06-16 | $27.32 | $27.34 | $26.88 | $27.19 | $18.82 | 1,340,430 |
| 2016-06-15 | $26.21 | $27.35 | $26.03 | $27.32 | $18.91 | 1,956,730 |
| 2016-06-14 | $26.28 | $26.52 | $26.18 | $26.43 | $18.29 | 1,002,840 |
| 2016-06-13 | $27.18 | $27.43 | $26.19 | $26.20 | $18.13 | 1,018,920 |
| 2016-06-10 | $27.64 | $27.64 | $27.64 | $27.64 | $19.13 | 0 |
| 2016-06-09 | $27.64 | $27.64 | $27.64 | $27.64 | $19.13 | 0 |
| 2016-06-08 | $27.82 | $27.88 | $27.31 | $27.64 | $19.13 | 970,070 |
| 2016-06-07 | $27.49 | $27.98 | $27.37 | $27.77 | $19.22 | 1,103,270 |
| 2016-06-06 | $27.79 | $27.79 | $27.32 | $27.60 | $19.10 | 853,270 |
| 2016-06-03 | $27.23 | $27.75 | $27.21 | $27.50 | $19.03 | 1,195,740 |
| 2016-06-02 | $27.08 | $27.88 | $27.08 | $27.56 | $19.07 | 1,330,130 |
| 2016-06-01 | $26.63 | $26.63 | $26.63 | $26.63 | $18.43 | 0 |
| 2016-05-31 | $25.98 | $26.74 | $25.80 | $26.63 | $18.43 | 1,560,560 |
| 2016-05-30 | $25.35 | $26.09 | $25.10 | $25.78 | $17.84 | 893,970 |
| 2016-05-27 | $25.66 | $25.79 | $25.40 | $25.61 | $17.72 | 832,750 |
| 2016-05-26 | $25.38 | $25.52 | $24.95 | $25.46 | $17.62 | 750,940 |
| 2016-05-25 | $25.49 | $25.70 | $25.20 | $25.41 | $17.58 | 650,050 |
| 2016-05-24 | $25.80 | $25.80 | $25.09 | $25.27 | $17.49 | 609,300 |
| 2016-05-23 | $25.31 | $25.88 | $25.29 | $25.83 | $17.87 | 932,840 |
| 2016-05-20 | $25.00 | $25.35 | $24.50 | $25.29 | $17.50 | 654,670 |
| 2016-05-19 | $25.00 | $25.67 | $25.00 | $25.13 | $17.39 | 676,960 |
| 2016-05-18 | $25.71 | $25.71 | $24.50 | $25.10 | $17.37 | 806,960 |
| 2016-05-17 | $25.58 | $26.18 | $25.55 | $25.71 | $17.79 | 831,650 |
| 2016-05-16 | $25.20 | $25.51 | $24.88 | $25.50 | $17.65 | 678,450 |
| 2016-05-13 | $24.89 | $25.64 | $24.80 | $25.18 | $17.42 | 708,030 |
| 2016-05-12 | $25.45 | $25.45 | $24.32 | $25.10 | $17.37 | 948,510 |
| 2016-05-11 | $27.35 | $27.35 | $25.77 | $25.91 | $17.93 | 1,860,930 |
| 2016-05-10 | $28.03 | $28.03 | $28.03 | $28.03 | $19.40 | 0 |
| 2016-05-09 | $28.03 | $28.03 | $28.03 | $28.03 | $19.40 | 0 |
| 2016-05-06 | $28.03 | $28.03 | $28.03 | $28.03 | $19.40 | 0 |
| 2016-05-05 | $28.03 | $28.03 | $28.03 | $28.03 | $19.40 | 0 |
| 2016-05-04 | $28.03 | $28.03 | $28.03 | $28.03 | $19.40 | 0 |
| 2016-05-03 | $27.37 | $28.11 | $26.97 | $28.03 | $19.40 | 1,822,750 |
| 2016-05-02 | $27.40 | $27.40 | $27.40 | $27.40 | $18.96 | 0 |
| 2016-04-29 | $26.80 | $27.57 | $26.55 | $27.40 | $18.96 | 1,233,560 |
| 2016-04-28 | $27.15 | $27.50 | $26.78 | $27.22 | $18.84 | 1,942,490 |
| 2016-04-27 | $28.29 | $28.55 | $27.91 | $27.98 | $19.36 | 1,403,480 |
| 2016-04-26 | $28.07 | $28.30 | $27.65 | $28.22 | $19.53 | 1,081,270 |
| 2016-04-25 | $28.18 | $28.32 | $27.60 | $28.14 | $19.47 | 1,149,290 |
| 2016-04-22 | $26.78 | $27.81 | $26.51 | $27.79 | $19.23 | 1,296,240 |
| 2016-04-21 | $26.95 | $27.44 | $26.64 | $26.93 | $18.64 | 1,175,430 |
| 2016-04-20 | $28.72 | $28.95 | $26.48 | $26.88 | $18.60 | 1,941,840 |
| 2016-04-19 | $28.83 | $29.10 | $28.42 | $28.72 | $19.87 | 1,028,320 |
| 2016-04-18 | $29.58 | $29.60 | $28.00 | $28.69 | $19.85 | 1,593,700 |
| 2016-04-15 | $29.60 | $30.50 | $29.28 | $29.82 | $20.64 | 2,318,370 |
| 2016-04-14 | $29.50 | $29.65 | $28.91 | $29.59 | $20.48 | 2,308,040 |
| 2016-04-13 | $29.52 | $29.84 | $28.82 | $29.31 | $20.28 | 2,935,890 |
| 2016-04-12 | $28.66 | $29.70 | $28.31 | $29.52 | $20.43 | 3,589,730 |
| 2016-04-11 | $27.88 | $28.80 | $27.88 | $28.76 | $19.90 | 1,951,010 |
| 2016-04-08 | $28.02 | $28.40 | $27.41 | $27.78 | $19.22 | 2,001,580 |
| 2016-04-07 | $28.85 | $29.25 | $28.50 | $28.51 | $19.73 | 1,629,600 |
| 2016-04-06 | $28.80 | $29.18 | $28.34 | $28.84 | $19.96 | 1,940,840 |
| 2016-04-05 | $27.81 | $29.29 | $27.78 | $29.25 | $20.24 | 3,766,990 |
| 2016-04-04 | $28.54 | $28.54 | $28.54 | $28.54 | $19.75 | 0 |
| 2016-04-01 | $28.09 | $29.76 | $28.00 | $28.54 | $19.75 | 4,736,450 |
| 2016-03-31 | $26.80 | $27.65 | $26.75 | $27.05 | $18.72 | 1,594,530 |
| 2016-03-30 | $26.03 | $26.76 | $25.98 | $26.69 | $18.47 | 974,490 |
| 2016-03-29 | $26.31 | $26.39 | $25.70 | $25.82 | $17.87 | 963,960 |
| 2016-03-28 | $26.90 | $27.00 | $26.31 | $26.36 | $18.24 | 1,098,750 |
| 2016-03-25 | $26.41 | $26.66 | $26.28 | $26.64 | $18.44 | 850,790 |
| 2016-03-24 | $26.79 | $27.20 | $26.20 | $26.41 | $18.28 | 1,713,860 |
| 2016-03-23 | $26.39 | $26.84 | $26.30 | $26.79 | $18.54 | 1,432,920 |
| 2016-03-22 | $26.61 | $26.66 | $26.34 | $26.39 | $18.26 | 1,196,400 |
| 2016-03-21 | $26.40 | $26.87 | $26.23 | $26.82 | $18.56 | 2,145,750 |
| 2016-03-18 | $25.44 | $26.50 | $25.40 | $26.40 | $18.27 | 1,801,880 |
| 2016-03-17 | $24.72 | $25.54 | $24.62 | $25.46 | $17.62 | 1,164,230 |
| 2016-03-16 | $25.51 | $25.69 | $24.60 | $24.72 | $17.11 | 1,082,650 |
| 2016-03-15 | $25.33 | $25.70 | $25.15 | $25.42 | $17.59 | 702,510 |
| 2016-03-14 | $25.00 | $25.84 | $24.80 | $25.49 | $17.64 | 1,032,360 |
| 2016-03-11 | $24.44 | $25.00 | $24.26 | $24.74 | $17.12 | 609,420 |
| 2016-03-10 | $25.00 | $25.25 | $24.50 | $24.57 | $17.00 | 699,640 |
| 2016-03-09 | $25.09 | $25.10 | $24.70 | $24.84 | $17.19 | 528,890 |
| 2016-03-08 | $25.76 | $25.76 | $24.60 | $25.54 | $17.67 | 925,840 |
| 2016-03-07 | $25.86 | $26.00 | $25.47 | $25.78 | $17.84 | 1,121,410 |
| 2016-03-04 | $25.25 | $27.20 | $24.93 | $25.48 | $17.63 | 1,749,690 |
| 2016-03-03 | $25.30 | $25.82 | $25.01 | $25.33 | $17.53 | 1,266,480 |
| 2016-03-02 | $24.02 | $25.38 | $24.02 | $25.35 | $17.54 | 1,261,920 |
| 2016-03-01 | $23.86 | $24.39 | $23.51 | $24.17 | $16.73 | 847,110 |
| 2016-02-29 | $24.95 | $24.95 | $23.20 | $23.60 | $16.33 | 1,588,930 |
| 2016-02-26 | $25.04 | $25.35 | $24.50 | $24.99 | $17.29 | 959,290 |
| 2016-02-25 | $27.35 | $27.39 | $24.80 | $24.91 | $17.24 | 1,999,900 |
| 2016-02-24 | $27.49 | $27.77 | $26.75 | $27.36 | $18.93 | 1,254,930 |
| 2016-02-23 | $27.90 | $27.99 | $27.37 | $27.63 | $19.12 | 1,074,960 |
| 2016-02-22 | $27.85 | $28.25 | $27.62 | $28.06 | $19.42 | 1,196,240 |
| 2016-02-19 | $27.60 | $27.78 | $27.05 | $27.57 | $19.08 | 1,114,090 |
| 2016-02-18 | $27.21 | $28.35 | $27.21 | $27.70 | $19.17 | 1,880,670 |
| 2016-02-17 | $27.07 | $27.47 | $26.89 | $27.37 | $18.94 | 1,157,800 |
| 2016-02-16 | $26.61 | $27.36 | $26.40 | $27.20 | $18.82 | 932,630 |
| 2016-02-15 | $25.85 | $26.60 | $25.58 | $26.27 | $18.18 | 721,040 |
| 2016-02-12 | $26.89 | $26.89 | $26.89 | $26.89 | $18.61 | 0 |
| 2016-02-11 | $26.89 | $26.89 | $26.89 | $26.89 | $18.61 | 0 |
| 2016-02-10 | $26.89 | $26.89 | $26.89 | $26.89 | $18.61 | 0 |
| 2016-02-09 | $26.89 | $26.89 | $26.89 | $26.89 | $18.61 | 0 |
| 2016-02-08 | $26.89 | $26.89 | $26.89 | $26.89 | $18.61 | 0 |
| 2016-02-05 | $27.50 | $27.70 | $26.82 | $26.89 | $18.61 | 969,920 |
| 2016-02-04 | $27.20 | $27.90 | $26.90 | $27.58 | $19.09 | 1,577,320 |
| 2016-02-03 | $25.70 | $28.55 | $25.53 | $27.41 | $18.97 | 2,083,170 |
| 2016-02-02 | $25.01 | $25.99 | $25.01 | $25.95 | $17.96 | 982,320 |
| 2016-02-01 | $25.50 | $25.69 | $24.77 | $25.11 | $17.38 | 861,830 |
| 2016-01-29 | $25.00 | $25.90 | $24.90 | $25.70 | $17.78 | 1,326,930 |
| 2016-01-28 | $25.19 | $26.80 | $24.85 | $25.01 | $17.31 | 1,062,750 |
| 2016-01-27 | $26.40 | $26.40 | $24.20 | $25.51 | $17.65 | 1,330,620 |
| 2016-01-26 | $27.51 | $28.30 | $25.55 | $25.92 | $17.94 | 1,566,300 |
| 2016-01-25 | $27.50 | $27.88 | $27.26 | $27.82 | $19.25 | 1,146,630 |
| 2016-01-22 | $26.36 | $27.78 | $25.98 | $27.27 | $18.87 | 1,275,260 |
| 2016-01-21 | $26.46 | $27.20 | $26.01 | $26.24 | $18.16 | 1,013,070 |
| 2016-01-20 | $27.30 | $27.38 | $26.50 | $26.88 | $18.60 | 1,254,990 |
| 2016-01-19 | $26.28 | $27.48 | $26.25 | $27.38 | $18.95 | 1,402,820 |
| 2016-01-18 | $25.30 | $26.74 | $25.19 | $26.52 | $18.35 | 1,003,420 |
| 2016-01-15 | $26.70 | $26.93 | $25.48 | $25.97 | $17.97 | 1,092,310 |
| 2016-01-14 | $25.00 | $26.85 | $24.81 | $26.71 | $18.48 | 969,820 |
| 2016-01-13 | $26.69 | $26.85 | $25.61 | $25.71 | $17.79 | 1,006,490 |
| 2016-01-12 | $26.37 | $26.89 | $25.55 | $26.38 | $18.26 | 1,206,280 |
| 2016-01-11 | $28.88 | $28.88 | $26.16 | $26.20 | $18.13 | 1,953,490 |
| 2016-01-08 | $29.30 | $29.90 | $27.69 | $28.83 | $19.95 | 1,424,650 |
| 2016-01-07 | $30.89 | $30.89 | $28.38 | $28.55 | $19.76 | 399,900 |
| 2016-01-06 | $30.65 | $31.27 | $30.40 | $31.22 | $21.60 | 1,423,510 |
| 2016-01-05 | $29.70 | $30.98 | $29.30 | $30.60 | $21.18 | 1,815,100 |
| 2016-01-04 | $33.74 | $33.74 | $30.51 | $30.66 | $21.22 | 1,641,350 |
| 2016-01-01 | $33.74 | $33.74 | $33.74 | $33.74 | $23.35 | 0 |
| 2015-12-31 | $34.64 | $34.89 | $33.70 | $33.74 | $23.35 | 1,562,950 |
| 2015-12-30 | $34.80 | $34.81 | $34.13 | $34.47 | $23.85 | 1,608,620 |
| 2015-12-29 | $33.87 | $34.81 | $33.73 | $34.67 | $23.99 | 1,690,550 |
| 2015-12-28 | $35.42 | $35.46 | $33.71 | $33.86 | $23.43 | 2,968,210 |
| 2015-12-25 | $35.10 | $35.50 | $34.90 | $35.21 | $24.37 | 2,499,670 |
| 2015-12-24 | $34.80 | $35.10 | $34.10 | $34.96 | $24.19 | 1,650,980 |
| 2015-12-23 | $34.97 | $35.18 | $34.48 | $34.70 | $24.01 | 2,537,670 |
| 2015-12-22 | $35.11 | $35.20 | $34.61 | $34.97 | $24.20 | 2,176,310 |
| 2015-12-21 | $35.78 | $35.78 | $34.80 | $34.91 | $24.16 | 3,112,660 |
| 2015-12-18 | $34.88 | $35.49 | $34.00 | $34.98 | $24.21 | 2,868,890 |
| 2015-12-17 | $34.00 | $34.99 | $33.86 | $34.62 | $23.96 | 3,340,820 |
| 2015-12-16 | $33.08 | $33.74 | $32.87 | $33.59 | $23.24 | 1,998,640 |
| 2015-12-15 | $32.73 | $33.30 | $32.57 | $32.88 | $22.75 | 1,514,910 |
| 2015-12-14 | $32.00 | $32.74 | $31.78 | $32.73 | $22.65 | 1,168,920 |
| 2015-12-11 | $33.09 | $33.09 | $32.11 | $32.26 | $22.32 | 1,707,710 |
| 2015-12-10 | $33.80 | $33.88 | $33.01 | $33.10 | $22.91 | 2,714,690 |
| 2015-12-09 | $34.00 | $35.30 | $33.81 | $34.30 | $23.74 | 4,011,910 |
| 2015-12-08 | $34.09 | $34.09 | $33.17 | $33.75 | $23.36 | 1,917,190 |
| 2015-12-07 | $34.00 | $34.24 | $33.34 | $34.19 | $23.66 | 1,627,840 |
| 2015-12-04 | $33.99 | $34.49 | $33.34 | $33.93 | $23.48 | 1,988,570 |
| 2015-12-03 | $33.10 | $34.45 | $33.00 | $34.24 | $23.69 | 2,146,090 |
| 2015-12-02 | $33.60 | $34.56 | $31.88 | $33.35 | $23.08 | 2,241,960 |
| 2015-12-01 | $33.47 | $34.85 | $33.00 | $34.20 | $23.67 | 3,103,800 |
| 2015-11-30 | $32.80 | $34.03 | $31.55 | $33.78 | $23.38 | 2,987,210 |
| 2015-11-27 | $34.80 | $34.80 | $31.62 | $32.36 | $22.39 | 3,083,660 |
| 2015-11-26 | $36.03 | $36.51 | $34.80 | $34.85 | $24.12 | 3,392,060 |
| 2015-11-25 | $36.01 | $36.45 | $35.22 | $35.89 | $24.84 | 3,620,450 |
| 2015-11-24 | $34.39 | $36.00 | $34.22 | $35.88 | $24.83 | 4,231,550 |
| 2015-11-23 | $33.29 | $35.06 | $32.93 | $34.39 | $23.80 | 3,941,420 |
| 2015-11-20 | $33.70 | $33.70 | $32.90 | $33.28 | $23.03 | 2,006,060 |
| 2015-11-19 | $32.43 | $33.35 | $32.15 | $33.31 | $23.05 | 1,803,890 |
| 2015-11-18 | $32.79 | $33.36 | $32.00 | $32.13 | $22.23 | 1,663,410 |
| 2015-11-17 | $33.90 | $34.42 | $32.80 | $32.82 | $22.71 | 2,409,840 |
| 2015-11-16 | $32.15 | $33.58 | $31.90 | $33.44 | $23.14 | 2,426,780 |
| 2015-11-13 | $36.00 | $36.00 | $33.30 | $33.39 | $23.11 | 4,920,220 |
| 2015-11-12 | $35.80 | $37.90 | $34.77 | $36.78 | $25.45 | 6,887,900 |
| 2015-11-11 | $34.12 | $35.48 | $33.65 | $35.45 | $24.53 | 5,332,910 |
| 2015-11-10 | $34.99 | $34.99 | $33.81 | $34.12 | $23.61 | 4,778,420 |
| 2015-11-09 | $33.55 | $35.50 | $33.55 | $35.14 | $24.32 | 7,650,040 |
| 2015-11-06 | $31.04 | $33.86 | $30.56 | $33.01 | $22.84 | 6,182,990 |
| 2015-11-05 | $30.41 | $31.66 | $30.41 | $30.87 | $21.36 | 4,658,770 |
| 2015-11-04 | $30.14 | $30.98 | $29.80 | $30.82 | $21.33 | 4,113,630 |
| 2015-11-03 | $29.02 | $30.30 | $28.61 | $30.14 | $20.86 | 3,813,500 |
| 2015-11-02 | $28.30 | $29.80 | $27.91 | $28.95 | $20.03 | 4,316,350 |
| 2015-10-30 | $28.22 | $28.44 | $27.70 | $28.37 | $19.63 | 1,998,710 |
| 2015-10-29 | $28.01 | $28.36 | $27.71 | $28.20 | $19.51 | 1,666,770 |
| 2015-10-28 | $28.16 | $28.69 | $27.81 | $28.00 | $19.38 | 2,732,150 |
| 2015-10-27 | $28.50 | $28.91 | $27.52 | $28.74 | $19.89 | 2,393,640 |
| 2015-10-26 | $28.42 | $28.88 | $28.08 | $28.62 | $19.81 | 2,806,930 |
| 2015-10-23 | $27.65 | $28.22 | $27.40 | $28.19 | $19.51 | 1,993,910 |
| 2015-10-22 | $27.05 | $27.72 | $26.61 | $27.51 | $19.04 | 2,142,670 |
| 2015-10-21 | $28.61 | $29.00 | $26.30 | $26.97 | $18.66 | 3,080,250 |
| 2015-10-20 | $28.10 | $28.73 | $27.78 | $28.64 | $19.82 | 2,068,580 |
| 2015-10-19 | $28.40 | $28.61 | $27.86 | $28.11 | $19.45 | 2,050,920 |
| 2015-10-16 | $28.38 | $28.58 | $27.92 | $28.49 | $19.72 | 2,845,510 |
| 2015-10-15 | $27.33 | $28.42 | $27.32 | $28.35 | $19.62 | 2,596,200 |
| 2015-10-14 | $27.91 | $28.18 | $27.50 | $27.51 | $19.04 | 1,924,300 |
| 2015-10-13 | $27.90 | $28.03 | $27.58 | $27.92 | $19.32 | 1,992,520 |
| 2015-10-12 | $27.12 | $28.29 | $27.12 | $28.14 | $19.47 | 3,471,710 |
| 2015-10-09 | $26.66 | $27.46 | $26.55 | $26.99 | $18.68 | 1,992,430 |
| 2015-10-08 | $26.69 | $26.98 | $26.40 | $26.78 | $18.53 | 1,696,930 |
| 2015-10-07 | $25.88 | $25.88 | $25.88 | $25.88 | $17.91 | 0 |
| 2015-10-06 | $25.88 | $25.88 | $25.88 | $25.88 | $17.91 | 0 |
| 2015-10-05 | $25.88 | $25.88 | $25.88 | $25.88 | $17.91 | 0 |
| 2015-10-02 | $25.88 | $25.88 | $25.88 | $25.88 | $17.91 | 0 |
| 2015-10-01 | $25.88 | $25.88 | $25.88 | $25.88 | $17.91 | 0 |
| 2015-09-30 | $25.80 | $26.13 | $25.61 | $25.88 | $17.91 | 685,330 |
| 2015-09-29 | $25.99 | $26.11 | $25.62 | $25.63 | $17.74 | 1,183,140 |
| 2015-09-28 | $25.30 | $26.58 | $25.30 | $26.37 | $18.25 | 1,162,310 |
| 2015-09-25 | $26.74 | $26.74 | $24.99 | $25.64 | $17.74 | 1,628,700 |
| 2015-09-24 | $26.88 | $26.96 | $26.35 | $26.81 | $18.55 | 1,432,310 |
| 2015-09-23 | $25.97 | $26.88 | $25.55 | $26.61 | $18.41 | 1,724,870 |
| 2015-09-22 | $27.24 | $27.24 | $26.18 | $26.37 | $18.25 | 2,269,580 |
| 2015-09-21 | $24.91 | $26.15 | $24.84 | $26.10 | $18.06 | 1,780,100 |
| 2015-09-18 | $25.25 | $25.45 | $24.78 | $25.18 | $17.42 | 1,134,840 |
| 2015-09-17 | $25.60 | $26.33 | $25.12 | $25.14 | $17.40 | 2,636,240 |
| 2015-09-16 | $23.99 | $26.30 | $23.99 | $26.22 | $18.14 | 2,626,780 |
| 2015-09-15 | $23.68 | $24.50 | $23.32 | $23.91 | $16.55 | 1,642,980 |
| 2015-09-14 | $26.95 | $26.99 | $24.18 | $24.18 | $16.73 | 2,737,560 |
| 2015-09-11 | $26.88 | $27.35 | $26.48 | $26.87 | $18.59 | 1,355,720 |
| 2015-09-10 | $27.19 | $27.57 | $26.88 | $26.89 | $18.61 | 2,040,690 |
| 2015-09-09 | $26.80 | $27.95 | $26.55 | $27.71 | $19.18 | 3,391,110 |
| 2015-09-08 | $25.01 | $26.95 | $25.00 | $26.91 | $18.62 | 2,426,540 |
| 2015-09-07 | $25.05 | $26.08 | $25.05 | $25.39 | $17.57 | 2,047,620 |
| 2015-09-04 | $24.74 | $24.74 | $24.74 | $24.74 | $17.12 | 0 |
| 2015-09-03 | $24.74 | $24.74 | $24.74 | $24.74 | $17.12 | 0 |
| 2015-09-02 | $24.00 | $26.01 | $23.92 | $24.74 | $17.12 | 2,362,540 |
| 2015-09-01 | $26.76 | $26.76 | $25.03 | $25.11 | $17.38 | 2,208,860 |
| 2015-08-31 | $28.39 | $28.39 | $26.65 | $26.76 | $18.52 | 3,041,260 |
| 2015-08-28 | $27.80 | $29.18 | $27.06 | $28.95 | $20.03 | 5,062,310 |
| 2015-08-27 | $26.90 | $27.87 | $26.32 | $27.85 | $19.27 | 3,305,160 |
| 2015-08-26 | $25.71 | $27.71 | $25.32 | $26.20 | $18.13 | 4,508,490 |
| 2015-08-25 | $25.98 | $27.58 | $25.29 | $25.29 | $17.50 | 3,645,280 |
| 2015-08-24 | $30.01 | $30.31 | $28.10 | $28.10 | $19.45 | 2,839,400 |
| 2015-08-21 | $33.50 | $33.50 | $30.83 | $31.22 | $21.60 | 2,566,590 |
| 2015-08-20 | $34.22 | $35.25 | $33.62 | $33.84 | $23.42 | 2,407,700 |
| 2015-08-19 | $33.46 | $34.95 | $32.01 | $34.90 | $24.15 | 3,476,490 |
| 2015-08-18 | $37.62 | $37.99 | $33.89 | $33.93 | $23.48 | 3,989,690 |
| 2015-08-17 | $38.14 | $38.49 | $37.35 | $37.66 | $26.06 | 2,878,410 |
| 2015-08-14 | $38.70 | $39.00 | $38.08 | $38.59 | $26.70 | 3,376,020 |
| 2015-08-13 | $37.70 | $38.70 | $37.58 | $38.65 | $26.75 | 3,739,360 |
| 2015-08-12 | $39.25 | $39.98 | $37.81 | $38.03 | $26.32 | 4,739,860 |
| 2015-08-11 | $39.49 | $40.18 | $39.20 | $39.54 | $27.36 | 4,924,990 |
| 2015-08-10 | $38.54 | $40.47 | $38.54 | $39.96 | $27.65 | 6,048,790 |
| 2015-08-07 | $36.90 | $38.95 | $36.90 | $38.53 | $26.66 | 4,964,680 |
| 2015-08-06 | $37.00 | $37.81 | $36.61 | $37.10 | $25.67 | 3,186,320 |
| 2015-08-05 | $37.21 | $38.70 | $37.01 | $37.66 | $26.06 | 5,041,860 |
| 2015-08-04 | $36.60 | $38.19 | $36.00 | $38.16 | $26.41 | 5,881,880 |
| 2015-08-03 | $34.99 | $36.94 | $34.70 | $36.34 | $25.15 | 4,596,110 |
| 2015-07-31 | $34.96 | $37.01 | $34.67 | $35.42 | $24.51 | 4,190,610 |
| 2015-07-30 | $35.81 | $37.50 | $35.06 | $36.07 | $24.96 | 5,920,510 |
VGRASS Fashion CompanyLtd (603518) News Headlines
Recent VGRASS Fashion CompanyLtd (603518) News
Similar Companies to VGRASS Fashion CompanyLtd (603518) 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 | -- | -- | -- |