Liaoning Wellhope AgriTech Joint Stock Company Ltd (603609) Exchange: SHG
Data as of July 11, 2025
$8.18 ($-0.19) -2.27%
Liaoning Wellhope AgriTech Joint Stock Company Ltd - Daily Information
Click for more stock information on Liaoning Wellhope AgriTech Joint Stock Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $8.25 |
| Previous Close | $8.18 |
| High | $8.36 |
| Low | $8.14 |
| Adjusted Open | $8.25 |
| Previous Adjusted Close | $8.18 |
| Adjusted High | $8.36 |
| Adjusted Low | $8.14 |
About Liaoning Wellhope AgriTech Joint Stock Company Ltd (603609)
Invest in Liaoning Wellhope AgriTech Joint Stock Company Ltd (603609)
Historical Stock Data for Liaoning Wellhope AgriTech Joint Stock Company Ltd (603609)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $8.25 | $8.36 | $8.14 | $8.18 | $8.18 | 5,769,700 |
| 2025-04-17 | $8.27 | $8.41 | $8.20 | $8.37 | $8.37 | 6,694,620 |
| 2025-04-16 | $8.44 | $8.48 | $8.20 | $8.37 | $8.37 | 9,891,340 |
| 2025-04-15 | $8.72 | $8.72 | $8.33 | $8.49 | $8.49 | 13,661,040 |
| 2025-04-14 | $8.19 | $8.89 | $8.19 | $8.73 | $8.73 | 23,557,790 |
| 2025-04-11 | $8.48 | $8.52 | $8.19 | $8.23 | $8.23 | 13,574,420 |
| 2025-04-10 | $8.35 | $8.74 | $8.25 | $8.59 | $8.59 | 20,691,240 |
| 2025-04-09 | $8.74 | $9.25 | $8.35 | $8.55 | $8.55 | 28,413,550 |
| 2025-04-08 | $8.30 | $9.00 | $8.08 | $8.96 | $8.96 | 29,919,830 |
| 2025-04-07 | $8.00 | $8.44 | $7.84 | $8.25 | $8.25 | 20,440,740 |
| 2025-04-03 | $7.90 | $8.09 | $7.90 | $8.04 | $8.04 | 5,035,100 |
| 2025-04-02 | $7.84 | $7.98 | $7.81 | $7.95 | $7.95 | 5,128,700 |
| 2025-04-01 | $7.72 | $7.92 | $7.70 | $7.88 | $7.88 | 5,317,570 |
| 2025-03-31 | $7.86 | $7.87 | $7.69 | $7.70 | $7.70 | 5,039,650 |
| 2025-03-28 | $7.90 | $7.90 | $7.75 | $7.81 | $7.81 | 4,300,700 |
| 2025-03-27 | $7.90 | $7.97 | $7.84 | $7.87 | $7.87 | 4,828,650 |
| 2025-03-26 | $7.80 | $7.99 | $7.73 | $7.92 | $7.92 | 7,154,160 |
| 2025-03-25 | $7.63 | $7.79 | $7.58 | $7.79 | $7.79 | 5,555,210 |
| 2025-03-24 | $7.63 | $7.68 | $7.53 | $7.63 | $7.63 | 4,666,150 |
| 2025-03-21 | $7.64 | $7.69 | $7.56 | $7.60 | $7.60 | 3,967,800 |
| 2025-03-20 | $7.65 | $7.70 | $7.61 | $7.64 | $7.64 | 4,408,350 |
| 2025-03-19 | $7.71 | $7.71 | $7.62 | $7.65 | $7.65 | 4,195,140 |
| 2025-03-18 | $7.84 | $7.85 | $7.69 | $7.75 | $7.75 | 4,892,400 |
| 2025-03-17 | $7.77 | $7.88 | $7.77 | $7.83 | $7.83 | 5,861,710 |
| 2025-03-14 | $7.76 | $7.80 | $7.71 | $7.77 | $7.77 | 6,411,200 |
| 2025-03-13 | $7.75 | $7.87 | $7.69 | $7.74 | $7.74 | 6,200,100 |
| 2025-03-12 | $7.66 | $7.80 | $7.59 | $7.75 | $7.75 | 8,361,190 |
| 2025-03-11 | $7.53 | $7.67 | $7.50 | $7.67 | $7.67 | 6,933,770 |
| 2025-03-10 | $7.60 | $7.65 | $7.55 | $7.58 | $7.58 | 5,689,250 |
| 2025-03-07 | $7.49 | $7.54 | $7.43 | $7.51 | $7.51 | 4,637,760 |
| 2025-03-06 | $7.53 | $7.53 | $7.44 | $7.51 | $7.51 | 5,429,030 |
| 2025-03-05 | $7.67 | $7.68 | $7.48 | $7.51 | $7.51 | 5,988,620 |
| 2025-03-04 | $7.57 | $7.60 | $7.49 | $7.59 | $7.59 | 5,553,000 |
| 2025-03-03 | $7.52 | $7.69 | $7.52 | $7.59 | $7.59 | 9,959,810 |
| 2025-02-28 | $7.53 | $7.62 | $7.48 | $7.50 | $7.50 | 7,259,350 |
| 2025-02-27 | $7.61 | $7.62 | $7.47 | $7.55 | $7.55 | 9,215,600 |
| 2025-02-26 | $7.43 | $7.80 | $7.43 | $7.60 | $7.60 | 14,944,840 |
| 2025-02-25 | $7.40 | $7.41 | $7.24 | $7.25 | $7.25 | 7,352,900 |
| 2025-02-24 | $7.38 | $7.56 | $7.38 | $7.44 | $7.44 | 8,736,150 |
| 2025-02-20 | $7.46 | $7.47 | $7.37 | $7.38 | $7.38 | 5,576,910 |
| 2025-02-19 | $7.37 | $7.48 | $7.29 | $7.47 | $7.47 | 6,785,340 |
| 2025-02-18 | $7.46 | $7.49 | $7.37 | $7.38 | $7.38 | 5,995,980 |
| 2025-02-17 | $7.52 | $7.53 | $7.42 | $7.45 | $7.45 | 6,081,180 |
| 2025-02-14 | $7.56 | $7.61 | $7.46 | $7.49 | $7.49 | 5,833,160 |
| 2025-02-13 | $7.55 | $7.68 | $7.55 | $7.58 | $7.58 | 8,869,350 |
| 2025-02-12 | $7.51 | $7.56 | $7.45 | $7.55 | $7.55 | 4,622,980 |
| 2025-02-11 | $7.57 | $7.60 | $7.43 | $7.52 | $7.52 | 5,053,070 |
| 2025-02-10 | $7.57 | $7.63 | $7.52 | $7.57 | $7.57 | 5,556,950 |
| 2025-02-07 | $7.49 | $7.60 | $7.41 | $7.57 | $7.57 | 7,268,270 |
| 2025-02-06 | $7.56 | $7.56 | $7.36 | $7.55 | $7.55 | 8,982,650 |
| 2025-02-05 | $7.93 | $8.07 | $7.52 | $7.56 | $7.56 | 10,252,730 |
| 2025-01-27 | $7.90 | $8.13 | $7.89 | $7.93 | $7.93 | 6,431,450 |
| 2025-01-24 | $8.01 | $8.10 | $7.81 | $7.87 | $7.87 | 8,036,400 |
| 2025-01-23 | $8.12 | $8.28 | $8.05 | $8.14 | $8.14 | 4,883,600 |
| 2025-01-22 | $8.20 | $8.27 | $8.01 | $8.06 | $8.06 | 5,367,720 |
| 2025-01-21 | $8.38 | $8.40 | $8.11 | $8.22 | $8.22 | 4,101,630 |
| 2025-01-20 | $8.17 | $8.39 | $8.09 | $8.27 | $8.27 | 5,060,920 |
| 2025-01-17 | $7.98 | $8.15 | $7.89 | $8.15 | $8.15 | 3,764,780 |
| 2025-01-16 | $7.94 | $8.18 | $7.93 | $7.97 | $7.97 | 5,107,830 |
| 2025-01-15 | $7.91 | $7.98 | $7.83 | $7.92 | $7.92 | 5,928,800 |
| 2025-01-14 | $7.81 | $7.91 | $7.77 | $7.91 | $7.91 | 7,390,170 |
| 2025-01-13 | $7.77 | $7.86 | $7.71 | $7.80 | $7.80 | 4,473,600 |
| 2025-01-09 | $8.01 | $8.04 | $7.84 | $7.86 | $7.86 | 4,770,300 |
| 2025-01-08 | $8.18 | $8.24 | $7.90 | $7.97 | $7.97 | 6,273,940 |
| 2025-01-07 | $8.31 | $8.40 | $8.17 | $8.21 | $8.21 | 4,327,900 |
| 2025-01-06 | $8.36 | $8.53 | $8.11 | $8.31 | $8.31 | 5,365,790 |
| 2025-01-03 | $8.55 | $8.66 | $8.32 | $8.37 | $8.37 | 5,417,600 |
| 2025-01-02 | $8.67 | $8.84 | $8.46 | $8.55 | $8.55 | 7,391,800 |
| 2024-12-31 | $8.80 | $8.91 | $8.60 | $8.62 | $8.62 | 4,617,500 |
| 2024-12-30 | $8.90 | $8.93 | $8.75 | $8.79 | $8.79 | 4,990,070 |
| 2024-12-27 | $8.68 | $9.02 | $8.60 | $8.90 | $8.90 | 6,352,360 |
| 2024-12-26 | $8.83 | $8.96 | $8.63 | $8.67 | $8.67 | 6,050,000 |
| 2024-12-25 | $8.84 | $8.86 | $8.67 | $8.83 | $8.83 | 3,417,960 |
| 2024-12-24 | $8.80 | $8.91 | $8.78 | $8.84 | $8.84 | 3,432,700 |
| 2024-12-23 | $8.95 | $9.00 | $8.74 | $8.80 | $8.80 | 4,811,000 |
| 2024-12-20 | $8.83 | $8.98 | $8.79 | $8.96 | $8.96 | 4,166,100 |
| 2024-12-19 | $8.76 | $8.85 | $8.59 | $8.80 | $8.80 | 6,623,090 |
| 2024-12-18 | $8.96 | $9.08 | $8.74 | $8.76 | $8.76 | 8,737,570 |
| 2024-12-17 | $9.19 | $9.38 | $8.93 | $8.99 | $8.99 | 11,924,340 |
| 2024-12-16 | $8.96 | $9.26 | $8.94 | $9.25 | $9.25 | 8,768,260 |
| 2024-12-13 | $9.07 | $9.12 | $8.91 | $8.96 | $8.96 | 6,149,020 |
| 2024-12-12 | $8.90 | $9.16 | $8.80 | $9.15 | $9.15 | 6,224,910 |
| 2024-12-11 | $8.64 | $8.90 | $8.62 | $8.86 | $8.86 | 5,647,720 |
| 2024-12-10 | $8.74 | $8.81 | $8.64 | $8.67 | $8.67 | 5,633,600 |
| 2024-12-09 | $8.65 | $8.68 | $8.52 | $8.58 | $8.58 | 3,905,690 |
| 2024-12-06 | $8.49 | $8.68 | $8.49 | $8.65 | $8.65 | 5,184,700 |
| 2024-12-05 | $8.63 | $8.66 | $8.48 | $8.55 | $8.55 | 3,894,400 |
| 2024-12-04 | $8.70 | $8.72 | $8.55 | $8.62 | $8.62 | 5,952,040 |
| 2024-12-03 | $8.51 | $8.73 | $8.46 | $8.69 | $8.69 | 7,831,030 |
| 2024-12-02 | $8.42 | $8.58 | $8.41 | $8.53 | $8.53 | 6,243,240 |
| 2024-11-29 | $8.35 | $8.50 | $8.29 | $8.44 | $8.44 | 5,607,350 |
| 2024-11-28 | $8.47 | $8.53 | $8.30 | $8.37 | $8.37 | 6,303,600 |
| 2024-11-27 | $8.29 | $8.49 | $8.10 | $8.47 | $8.47 | 6,568,300 |
| 2024-11-26 | $8.22 | $8.37 | $8.22 | $8.30 | $8.30 | 4,002,500 |
| 2024-11-25 | $8.10 | $8.31 | $8.06 | $8.25 | $8.25 | 5,749,800 |
| 2024-11-22 | $8.24 | $8.34 | $8.00 | $8.00 | $8.00 | 4,669,400 |
| 2024-11-21 | $8.33 | $8.37 | $8.19 | $8.27 | $8.27 | 4,314,390 |
| 2024-11-20 | $8.22 | $8.34 | $8.17 | $8.29 | $8.29 | 5,130,250 |
| 2024-11-19 | $8.21 | $8.25 | $8.03 | $8.22 | $8.22 | 4,977,990 |
| 2024-11-18 | $8.18 | $8.31 | $8.14 | $8.16 | $8.16 | 5,246,650 |
| 2024-11-15 | $8.18 | $8.33 | $8.16 | $8.17 | $8.17 | 5,928,400 |
| 2024-11-14 | $8.34 | $8.40 | $8.19 | $8.21 | $8.21 | 4,936,290 |
| 2024-11-13 | $8.35 | $8.47 | $8.24 | $8.38 | $8.38 | 5,722,850 |
| 2024-11-12 | $8.41 | $8.55 | $8.34 | $8.40 | $8.40 | 7,101,000 |
| 2024-11-11 | $8.44 | $8.52 | $8.37 | $8.44 | $8.44 | 6,382,000 |
| 2024-11-08 | $8.87 | $8.87 | $8.46 | $8.51 | $8.51 | 10,767,350 |
| 2024-11-07 | $8.56 | $8.83 | $8.56 | $8.78 | $8.78 | 10,515,550 |
| 2024-11-06 | $8.62 | $8.75 | $8.48 | $8.61 | $8.61 | 10,122,300 |
| 2024-11-05 | $8.60 | $8.86 | $8.60 | $8.62 | $8.62 | 14,195,450 |
| 2024-11-04 | $8.53 | $8.72 | $8.27 | $8.70 | $8.70 | 18,612,280 |
| 2024-11-01 | $8.30 | $8.56 | $8.21 | $8.40 | $8.40 | 22,563,650 |
| 2024-10-31 | $8.22 | $8.24 | $7.90 | $8.20 | $8.20 | 29,442,100 |
| 2024-10-30 | $7.81 | $8.18 | $7.81 | $8.18 | $8.18 | 28,431,080 |
| 2024-10-29 | $7.63 | $7.66 | $7.39 | $7.44 | $7.44 | 6,025,500 |
| 2024-10-28 | $7.47 | $7.64 | $7.39 | $7.64 | $7.64 | 4,367,150 |
| 2024-10-25 | $7.28 | $7.45 | $7.26 | $7.45 | $7.45 | 5,011,450 |
| 2024-10-24 | $7.24 | $7.35 | $7.22 | $7.26 | $7.26 | 3,357,060 |
| 2024-10-23 | $7.24 | $7.31 | $7.20 | $7.29 | $7.29 | 4,829,790 |
| 2024-10-22 | $7.14 | $7.29 | $7.13 | $7.24 | $7.24 | 4,904,460 |
| 2024-10-21 | $7.25 | $7.25 | $7.12 | $7.15 | $7.15 | 4,746,170 |
| 2024-10-18 | $7.06 | $7.25 | $6.98 | $7.16 | $7.16 | 6,206,600 |
| 2024-10-17 | $7.18 | $7.25 | $7.06 | $7.06 | $7.06 | 2,954,000 |
| 2024-10-16 | $7.10 | $7.25 | $7.07 | $7.18 | $7.18 | 3,686,750 |
| 2024-10-15 | $7.33 | $7.33 | $7.12 | $7.12 | $7.12 | 4,656,680 |
| 2024-10-14 | $7.23 | $7.36 | $7.12 | $7.27 | $7.27 | 4,261,400 |
| 2024-10-11 | $7.40 | $7.44 | $7.09 | $7.16 | $7.16 | 5,562,100 |
| 2024-10-10 | $7.35 | $7.64 | $7.35 | $7.40 | $7.40 | 7,513,600 |
| 2024-10-09 | $7.98 | $7.98 | $7.30 | $7.32 | $7.32 | 9,619,980 |
| 2024-10-08 | $8.68 | $8.68 | $7.79 | $8.02 | $8.02 | 12,361,370 |
| 2024-09-30 | $7.86 | $7.96 | $7.54 | $7.90 | $7.90 | 11,556,370 |
| 2024-09-27 | $7.25 | $7.39 | $7.23 | $7.39 | $7.39 | 3,248,000 |
| 2024-09-26 | $6.85 | $7.19 | $6.85 | $7.17 | $7.17 | 4,678,570 |
| 2024-09-25 | $7.00 | $7.07 | $6.90 | $6.90 | $6.90 | 3,065,850 |
| 2024-09-24 | $6.67 | $6.95 | $6.66 | $6.95 | $6.95 | 4,018,560 |
| 2024-09-23 | $6.64 | $6.73 | $6.63 | $6.67 | $6.67 | 1,698,900 |
| 2024-09-20 | $6.75 | $6.76 | $6.54 | $6.67 | $6.67 | 2,690,400 |
| 2024-09-19 | $6.53 | $6.80 | $6.51 | $6.72 | $6.72 | 3,228,280 |
| 2024-09-18 | $6.57 | $6.58 | $6.32 | $6.48 | $6.48 | 2,666,580 |
| 2024-09-13 | $6.63 | $6.70 | $6.55 | $6.57 | $6.57 | 2,110,510 |
| 2024-09-12 | $6.59 | $6.65 | $6.54 | $6.60 | $6.60 | 1,812,420 |
| 2024-09-11 | $6.66 | $6.68 | $6.50 | $6.54 | $6.54 | 1,856,200 |
| 2024-09-10 | $6.73 | $6.75 | $6.57 | $6.66 | $6.66 | 2,838,650 |
| 2024-09-09 | $6.70 | $6.80 | $6.65 | $6.71 | $6.71 | 1,954,100 |
| 2024-09-06 | $6.87 | $6.88 | $6.70 | $6.73 | $6.73 | 1,895,090 |
| 2024-09-05 | $6.82 | $6.89 | $6.81 | $6.86 | $6.86 | 1,701,010 |
| 2024-09-04 | $6.83 | $6.93 | $6.76 | $6.78 | $6.78 | 2,040,100 |
| 2024-09-03 | $6.75 | $6.90 | $6.73 | $6.87 | $6.87 | 3,406,010 |
| 2024-09-02 | $6.84 | $6.90 | $6.77 | $6.77 | $6.77 | 2,639,660 |
| 2024-08-30 | $6.75 | $6.94 | $6.63 | $6.82 | $6.82 | 3,300,910 |
| 2024-08-29 | $6.63 | $6.74 | $6.60 | $6.72 | $6.72 | 2,295,700 |
| 2024-08-28 | $6.55 | $6.70 | $6.48 | $6.66 | $6.66 | 2,923,200 |
| 2024-08-27 | $6.56 | $6.62 | $6.52 | $6.56 | $6.56 | 1,764,600 |
| 2024-08-26 | $6.53 | $6.61 | $6.48 | $6.58 | $6.58 | 2,785,400 |
| 2024-08-23 | $6.58 | $6.60 | $6.50 | $6.53 | $6.53 | 1,935,300 |
| 2024-08-22 | $6.63 | $6.68 | $6.53 | $6.56 | $6.56 | 2,452,400 |
| 2024-08-21 | $6.61 | $6.66 | $6.50 | $6.64 | $6.64 | 2,997,900 |
| 2024-08-20 | $6.80 | $6.82 | $6.54 | $6.60 | $6.60 | 4,879,600 |
| 2024-08-19 | $6.88 | $6.88 | $6.63 | $6.79 | $6.79 | 3,878,600 |
| 2024-08-16 | $6.94 | $6.99 | $6.84 | $6.87 | $6.87 | 4,100,300 |
| 2024-08-15 | $6.89 | $7.04 | $6.87 | $6.97 | $6.97 | 2,298,700 |
| 2024-08-14 | $6.99 | $7.00 | $6.87 | $6.90 | $6.90 | 2,075,700 |
| 2024-08-13 | $7.02 | $7.10 | $6.93 | $7.00 | $7.00 | 2,467,300 |
| 2024-08-12 | $7.01 | $7.11 | $6.98 | $7.02 | $7.02 | 2,748,700 |
| 2024-08-09 | $7.08 | $7.12 | $7.01 | $7.01 | $7.01 | 2,356,550 |
| 2024-08-08 | $6.94 | $7.10 | $6.92 | $7.08 | $7.08 | 2,746,500 |
| 2024-08-07 | $7.02 | $7.05 | $6.91 | $6.94 | $6.94 | 2,510,000 |
| 2024-08-06 | $6.98 | $7.06 | $6.95 | $7.04 | $7.04 | 2,292,250 |
| 2024-08-05 | $6.99 | $7.12 | $6.92 | $6.93 | $6.93 | 2,963,950 |
| 2024-08-02 | $6.95 | $7.12 | $6.94 | $7.03 | $7.03 | 2,994,300 |
| 2024-08-01 | $7.10 | $7.16 | $6.98 | $7.01 | $7.01 | 3,077,000 |
| 2024-07-31 | $6.93 | $7.09 | $6.91 | $7.09 | $7.09 | 3,388,250 |
| 2024-07-30 | $6.79 | $6.96 | $6.74 | $6.94 | $6.94 | 3,175,650 |
| 2024-07-29 | $6.98 | $6.99 | $6.77 | $6.79 | $6.79 | 2,913,000 |
| 2024-07-26 | $6.84 | $7.00 | $6.80 | $6.99 | $6.99 | 3,719,500 |
| 2024-07-25 | $6.69 | $6.86 | $6.63 | $6.85 | $6.85 | 3,623,970 |
| 2024-07-24 | $6.85 | $6.86 | $6.67 | $6.68 | $6.68 | 4,169,480 |
| 2024-07-23 | $6.95 | $7.06 | $6.82 | $6.84 | $6.84 | 3,115,900 |
| 2024-07-22 | $6.97 | $7.06 | $6.96 | $7.01 | $7.01 | 3,258,650 |
| 2024-07-19 | $7.06 | $7.07 | $6.87 | $7.01 | $7.01 | 4,985,290 |
| 2024-07-18 | $7.03 | $7.12 | $6.93 | $7.07 | $7.07 | 4,523,010 |
| 2024-07-17 | $6.82 | $7.11 | $6.82 | $7.07 | $7.07 | 6,720,560 |
| 2024-07-16 | $6.70 | $6.87 | $6.66 | $6.85 | $6.85 | 5,155,400 |
| 2024-07-15 | $6.70 | $6.80 | $6.65 | $6.74 | $6.74 | 4,227,300 |
| 2024-07-12 | $6.70 | $6.72 | $6.61 | $6.69 | $6.69 | 3,340,400 |
| 2024-07-11 | $6.70 | $6.75 | $6.61 | $6.66 | $6.66 | 5,576,400 |
| 2024-07-10 | $6.49 | $6.68 | $6.38 | $6.65 | $6.65 | 6,086,890 |
| 2024-07-09 | $6.63 | $6.66 | $6.42 | $6.46 | $6.46 | 7,218,410 |
| 2024-07-08 | $6.70 | $6.70 | $6.52 | $6.64 | $6.64 | 4,437,050 |
| 2024-07-05 | $6.57 | $6.68 | $6.50 | $6.67 | $6.67 | 5,036,150 |
| 2024-07-04 | $6.78 | $6.82 | $6.55 | $6.58 | $6.58 | 6,484,030 |
| 2024-07-03 | $6.66 | $6.83 | $6.66 | $6.77 | $6.77 | 4,377,400 |
| 2024-07-02 | $6.70 | $6.77 | $6.64 | $6.71 | $6.71 | 4,760,200 |
| 2024-07-01 | $6.55 | $6.70 | $6.52 | $6.69 | $6.69 | 6,268,940 |
| 2024-06-28 | $6.40 | $6.60 | $6.32 | $6.54 | $6.54 | 6,783,080 |
| 2024-06-27 | $6.38 | $6.48 | $6.31 | $6.39 | $6.39 | 6,207,570 |
| 2024-06-26 | $6.12 | $6.38 | $5.96 | $6.38 | $6.38 | 8,493,820 |
| 2024-06-25 | $6.25 | $6.25 | $6.03 | $6.12 | $6.12 | 8,770,170 |
| 2024-06-24 | $6.25 | $6.25 | $5.98 | $6.01 | $6.01 | 6,417,200 |
| 2024-06-21 | $6.07 | $6.23 | $6.04 | $6.20 | $6.20 | 4,775,900 |
| 2024-06-20 | $6.20 | $6.22 | $6.05 | $6.07 | $6.07 | 5,419,800 |
| 2024-06-19 | $6.36 | $6.36 | $6.19 | $6.20 | $6.20 | 6,892,330 |
| 2024-06-18 | $6.45 | $6.53 | $6.33 | $6.37 | $6.37 | 5,796,200 |
| 2024-06-17 | $6.60 | $6.61 | $6.40 | $6.43 | $6.43 | 7,943,570 |
| 2024-06-14 | $6.69 | $6.69 | $6.51 | $6.62 | $6.62 | 14,364,710 |
| 2024-06-13 | $6.87 | $6.87 | $6.64 | $6.69 | $6.69 | 6,224,740 |
| 2024-06-12 | $7.05 | $7.12 | $6.80 | $6.85 | $6.85 | 6,073,890 |
| 2024-06-11 | $7.04 | $7.05 | $6.91 | $7.02 | $7.02 | 3,565,960 |
| 2024-06-07 | $6.90 | $7.03 | $6.86 | $6.99 | $6.99 | 6,311,440 |
| 2024-06-06 | $7.22 | $7.25 | $6.77 | $6.88 | $6.88 | 8,657,700 |
| 2024-06-05 | $7.45 | $7.45 | $7.19 | $7.20 | $7.20 | 5,677,500 |
| 2024-06-04 | $7.46 | $7.48 | $7.31 | $7.43 | $7.43 | 4,902,300 |
| 2024-06-03 | $7.55 | $7.66 | $7.40 | $7.46 | $7.46 | 5,470,210 |
| 2024-05-31 | $7.51 | $7.59 | $7.46 | $7.55 | $7.55 | 3,607,900 |
| 2024-05-30 | $7.58 | $7.69 | $7.51 | $7.57 | $7.57 | 4,538,700 |
| 2024-05-29 | $7.60 | $7.76 | $7.54 | $7.66 | $7.66 | 3,876,550 |
| 2024-05-28 | $7.69 | $7.79 | $7.59 | $7.61 | $7.61 | 4,401,400 |
| 2024-05-27 | $7.70 | $7.89 | $7.68 | $7.77 | $7.77 | 5,311,400 |
| 2024-05-24 | $7.58 | $7.92 | $7.58 | $7.83 | $7.83 | 5,240,300 |
| 2024-05-23 | $7.90 | $7.96 | $7.74 | $7.80 | $7.80 | 3,964,800 |
| 2024-05-22 | $7.91 | $7.98 | $7.81 | $7.89 | $7.89 | 4,028,000 |
| 2024-05-21 | $7.85 | $7.99 | $7.76 | $7.89 | $7.89 | 4,967,600 |
| 2024-05-20 | $7.74 | $7.96 | $7.74 | $7.85 | $7.85 | 5,448,600 |
| 2024-05-17 | $7.69 | $7.78 | $7.63 | $7.70 | $7.70 | 4,140,200 |
| 2024-05-16 | $7.65 | $7.77 | $7.62 | $7.69 | $7.69 | 3,545,370 |
| 2024-05-15 | $7.68 | $7.74 | $7.64 | $7.65 | $7.65 | 3,445,000 |
| 2024-05-14 | $7.54 | $7.78 | $7.50 | $7.71 | $7.71 | 5,784,900 |
| 2024-05-13 | $7.56 | $7.65 | $7.49 | $7.53 | $7.53 | 4,509,650 |
| 2024-05-10 | $7.58 | $7.68 | $7.55 | $7.58 | $7.58 | 4,637,950 |
| 2024-05-09 | $7.44 | $7.62 | $7.39 | $7.60 | $7.60 | 6,000,700 |
| 2024-05-08 | $7.39 | $7.52 | $7.31 | $7.43 | $7.43 | 7,023,280 |
| 2024-05-07 | $7.36 | $7.42 | $7.31 | $7.35 | $7.35 | 4,847,230 |
| 2024-05-06 | $7.23 | $7.38 | $7.19 | $7.35 | $7.35 | 6,326,530 |
| 2024-04-30 | $7.10 | $7.28 | $7.10 | $7.18 | $7.18 | 4,898,550 |
| 2024-04-29 | $6.97 | $7.17 | $6.95 | $7.14 | $7.14 | 5,896,690 |
| 2024-04-26 | $7.04 | $7.04 | $6.90 | $6.98 | $6.98 | 3,754,120 |
| 2024-04-25 | $7.04 | $7.04 | $6.93 | $6.97 | $6.97 | 2,679,260 |
| 2024-04-24 | $6.84 | $7.04 | $6.84 | $6.99 | $6.99 | 5,365,100 |
| 2024-04-23 | $6.77 | $6.92 | $6.70 | $6.87 | $6.87 | 5,854,900 |
| 2024-04-22 | $6.64 | $6.81 | $6.59 | $6.74 | $6.74 | 6,636,880 |
| 2024-04-19 | $6.74 | $6.77 | $6.55 | $6.64 | $6.64 | 4,198,400 |
| 2024-04-18 | $6.72 | $6.80 | $6.60 | $6.72 | $6.72 | 3,617,700 |
| 2024-04-17 | $6.52 | $6.74 | $6.52 | $6.69 | $6.69 | 4,688,100 |
| 2024-04-16 | $6.70 | $6.74 | $6.45 | $6.47 | $6.47 | 6,746,560 |
| 2024-04-15 | $6.96 | $7.00 | $6.62 | $6.72 | $6.72 | 7,897,970 |
| 2024-04-12 | $7.14 | $7.19 | $6.96 | $6.96 | $6.96 | 6,393,590 |
| 2024-04-11 | $7.18 | $7.26 | $7.13 | $7.14 | $7.14 | 4,517,850 |
| 2024-04-10 | $7.38 | $7.46 | $7.17 | $7.22 | $7.22 | 4,906,700 |
| 2024-04-09 | $7.31 | $7.41 | $7.24 | $7.41 | $7.41 | 5,060,300 |
| 2024-04-08 | $7.43 | $7.50 | $7.31 | $7.32 | $7.32 | 5,964,490 |
| 2024-04-03 | $7.32 | $7.44 | $7.31 | $7.43 | $7.43 | 8,504,900 |
| 2024-04-02 | $7.28 | $7.40 | $7.24 | $7.35 | $7.35 | 5,380,810 |
| 2024-04-01 | $7.16 | $7.30 | $7.14 | $7.27 | $7.27 | 5,886,220 |
| 2024-03-29 | $7.05 | $7.17 | $7.03 | $7.16 | $7.16 | 5,195,360 |
| 2024-03-28 | $7.08 | $7.17 | $7.02 | $7.08 | $7.08 | 4,903,760 |
| 2024-03-27 | $7.14 | $7.20 | $7.06 | $7.08 | $7.08 | 4,190,520 |
| 2024-03-26 | $7.03 | $7.22 | $7.03 | $7.14 | $7.14 | 5,421,060 |
| 2024-03-25 | $7.17 | $7.25 | $7.05 | $7.07 | $7.07 | 6,566,120 |
| 2024-03-22 | $7.46 | $7.46 | $7.21 | $7.27 | $7.27 | 8,265,100 |
| 2024-03-21 | $7.25 | $7.49 | $7.25 | $7.45 | $7.45 | 12,194,480 |
| 2024-03-20 | $7.21 | $7.29 | $7.10 | $7.25 | $7.25 | 7,196,680 |
| 2024-03-19 | $7.11 | $7.26 | $7.11 | $7.19 | $7.19 | 6,632,070 |
| 2024-03-18 | $7.06 | $7.11 | $6.98 | $7.11 | $7.11 | 5,542,060 |
| 2024-03-15 | $6.95 | $7.02 | $6.92 | $7.02 | $7.02 | 3,403,850 |
| 2024-03-14 | $6.98 | $7.04 | $6.91 | $6.95 | $6.95 | 3,970,380 |
| 2024-03-13 | $7.10 | $7.13 | $6.95 | $6.99 | $6.99 | 5,352,020 |
| 2024-03-12 | $7.05 | $7.10 | $6.98 | $7.10 | $7.10 | 4,056,760 |
| 2024-03-11 | $6.90 | $7.01 | $6.88 | $7.01 | $7.01 | 5,805,940 |
| 2024-03-08 | $6.96 | $7.03 | $6.86 | $6.93 | $6.93 | 3,853,400 |
| 2024-03-07 | $6.96 | $7.11 | $6.93 | $6.96 | $6.96 | 3,903,390 |
| 2024-03-06 | $6.98 | $7.05 | $6.87 | $6.95 | $6.95 | 3,193,590 |
| 2024-03-05 | $7.00 | $7.05 | $6.95 | $6.99 | $6.99 | 3,407,880 |
| 2024-03-04 | $7.13 | $7.13 | $6.99 | $7.04 | $7.04 | 4,396,310 |
| 2024-03-01 | $7.20 | $7.21 | $7.07 | $7.11 | $7.11 | 4,432,480 |
| 2024-02-29 | $7.09 | $7.18 | $7.03 | $7.15 | $7.15 | 4,981,490 |
| 2024-02-28 | $7.30 | $7.44 | $7.06 | $7.06 | $7.06 | 7,773,250 |
| 2024-02-27 | $7.25 | $7.42 | $7.20 | $7.35 | $7.35 | 4,645,040 |
| 2024-02-26 | $7.08 | $7.31 | $7.03 | $7.23 | $7.23 | 6,387,240 |
| 2024-02-23 | $7.04 | $7.09 | $6.93 | $7.07 | $7.07 | 4,684,960 |
| 2024-02-22 | $7.04 | $7.12 | $6.95 | $7.05 | $7.05 | 3,503,340 |
| 2024-02-21 | $6.95 | $7.24 | $6.91 | $7.04 | $7.04 | 5,008,240 |
| 2024-02-20 | $7.00 | $7.05 | $6.89 | $7.01 | $7.01 | 3,767,220 |
| 2024-02-19 | $7.21 | $7.26 | $6.94 | $7.02 | $7.02 | 7,102,010 |
| 2024-02-08 | $6.93 | $7.28 | $6.79 | $7.21 | $7.21 | 8,249,970 |
| 2024-02-07 | $6.59 | $7.00 | $6.55 | $6.98 | $6.98 | 9,886,090 |
| 2024-02-06 | $6.57 | $6.78 | $6.26 | $6.59 | $6.59 | 9,116,630 |
| 2024-02-05 | $6.88 | $6.88 | $6.28 | $6.50 | $6.50 | 8,932,900 |
| 2024-02-02 | $7.12 | $7.27 | $6.69 | $6.87 | $6.87 | 6,327,310 |
| 2024-02-01 | $7.23 | $7.28 | $7.00 | $7.12 | $7.12 | 4,894,170 |
| 2024-01-31 | $7.30 | $7.40 | $7.19 | $7.19 | $7.19 | 6,561,200 |
| 2024-01-30 | $7.64 | $7.80 | $7.42 | $7.44 | $7.44 | 4,396,800 |
| 2024-01-29 | $7.82 | $7.92 | $7.65 | $7.69 | $7.69 | 3,593,850 |
| 2024-01-26 | $7.76 | $7.90 | $7.70 | $7.81 | $7.81 | 3,075,510 |
| 2024-01-25 | $7.49 | $7.75 | $7.41 | $7.74 | $7.74 | 3,217,100 |
| 2024-01-24 | $7.42 | $7.53 | $7.20 | $7.46 | $7.46 | 3,494,620 |
| 2024-01-23 | $7.47 | $7.49 | $7.28 | $7.41 | $7.41 | 5,121,460 |
| 2024-01-22 | $7.93 | $7.93 | $7.41 | $7.47 | $7.47 | 5,097,670 |
| 2024-01-19 | $7.89 | $7.97 | $7.81 | $7.92 | $7.92 | 3,568,030 |
| 2024-01-18 | $7.99 | $8.13 | $7.69 | $7.90 | $7.90 | 5,741,330 |
| 2024-01-17 | $8.19 | $8.24 | $8.02 | $8.02 | $8.02 | 2,620,200 |
| 2024-01-16 | $8.30 | $8.34 | $8.13 | $8.23 | $8.23 | 2,866,900 |
| 2024-01-15 | $8.43 | $8.51 | $8.27 | $8.32 | $8.32 | 3,666,180 |
| 2024-01-12 | $8.33 | $8.59 | $8.31 | $8.46 | $8.46 | 3,790,410 |
| 2024-01-11 | $8.14 | $8.47 | $8.12 | $8.33 | $8.33 | 5,814,600 |
| 2024-01-10 | $8.08 | $8.14 | $8.02 | $8.12 | $8.12 | 2,865,300 |
| 2024-01-09 | $8.16 | $8.19 | $7.99 | $8.06 | $8.06 | 3,467,350 |
| 2024-01-08 | $8.32 | $8.36 | $8.13 | $8.13 | $8.13 | 4,736,300 |
| 2024-01-05 | $8.56 | $8.56 | $8.33 | $8.37 | $8.37 | 3,121,500 |
| 2024-01-04 | $8.59 | $8.65 | $8.46 | $8.47 | $8.47 | 2,941,800 |
| 2024-01-03 | $8.59 | $8.70 | $8.53 | $8.61 | $8.61 | 2,195,500 |
| 2024-01-02 | $8.56 | $8.62 | $8.48 | $8.56 | $8.56 | 2,811,000 |
| 2024-01-01 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2023-12-29 | $8.54 | $8.68 | $8.49 | $8.56 | $8.56 | 3,029,200 |
| 2023-12-28 | $8.48 | $8.60 | $8.47 | $8.58 | $8.58 | 3,573,300 |
| 2023-12-27 | $8.35 | $8.53 | $8.31 | $8.52 | $8.52 | 3,559,200 |
| 2023-12-26 | $8.45 | $8.51 | $8.30 | $8.33 | $8.33 | 3,091,450 |
| 2023-12-25 | $8.42 | $8.50 | $8.34 | $8.45 | $8.45 | 3,225,100 |
| 2023-12-22 | $8.42 | $8.48 | $8.30 | $8.39 | $8.39 | 2,923,600 |
| 2023-12-21 | $8.44 | $8.49 | $8.31 | $8.42 | $8.42 | 3,624,040 |
| 2023-12-20 | $8.57 | $8.62 | $8.43 | $8.44 | $8.44 | 2,282,700 |
| 2023-12-19 | $8.65 | $8.65 | $8.50 | $8.57 | $8.57 | 1,970,700 |
| 2023-12-18 | $8.66 | $8.79 | $8.55 | $8.58 | $8.58 | 3,044,800 |
| 2023-12-14 | $8.68 | $8.74 | $8.61 | $8.67 | $8.67 | 2,971,300 |
| 2023-12-13 | $8.87 | $8.87 | $8.63 | $8.64 | $8.64 | 3,507,300 |
| 2023-12-12 | $8.87 | $8.89 | $8.76 | $8.87 | $8.87 | 2,785,330 |
| 2023-12-11 | $8.84 | $8.93 | $8.62 | $8.91 | $8.91 | 4,862,100 |
| 2023-12-08 | $9.01 | $9.10 | $8.82 | $8.82 | $8.82 | 5,285,640 |
| 2023-12-07 | $8.96 | $9.10 | $8.81 | $9.08 | $9.08 | 7,671,280 |
| 2023-12-06 | $8.81 | $9.09 | $8.72 | $9.01 | $9.01 | 7,762,770 |
| 2023-12-05 | $8.93 | $9.00 | $8.81 | $8.81 | $8.81 | 4,748,800 |
| 2023-12-04 | $8.89 | $8.96 | $8.79 | $8.88 | $8.88 | 4,115,960 |
| 2023-12-01 | $8.99 | $8.99 | $8.87 | $8.88 | $8.88 | 2,320,990 |
| 2023-11-30 | $8.94 | $9.00 | $8.87 | $8.95 | $8.95 | 2,563,100 |
| 2023-11-29 | $8.95 | $8.99 | $8.91 | $8.93 | $8.93 | 2,289,900 |
| 2023-11-28 | $8.97 | $9.00 | $8.83 | $8.97 | $8.97 | 2,798,100 |
| 2023-11-27 | $9.00 | $9.01 | $8.88 | $8.97 | $8.97 | 4,135,800 |
| 2023-11-24 | $8.91 | $9.02 | $8.88 | $8.97 | $8.97 | 5,029,200 |
| 2023-11-23 | $8.89 | $8.92 | $8.83 | $8.91 | $8.91 | 3,018,500 |
| 2023-11-22 | $8.81 | $8.93 | $8.80 | $8.83 | $8.83 | 4,195,920 |
| 2023-11-21 | $8.88 | $8.93 | $8.83 | $8.83 | $8.83 | 3,330,550 |
| 2023-11-20 | $8.80 | $8.93 | $8.77 | $8.90 | $8.90 | 4,442,950 |
| 2023-11-17 | $8.81 | $8.85 | $8.77 | $8.80 | $8.80 | 2,598,300 |
| 2023-11-16 | $8.84 | $8.88 | $8.80 | $8.82 | $8.82 | 2,672,700 |
| 2023-11-15 | $8.87 | $8.87 | $8.79 | $8.81 | $8.81 | 1,761,560 |
| 2023-11-14 | $8.74 | $8.85 | $8.74 | $8.84 | $8.84 | 2,453,870 |
| 2023-11-13 | $8.79 | $8.83 | $8.66 | $8.77 | $8.77 | 2,429,650 |
| 2023-11-10 | $8.76 | $8.83 | $8.72 | $8.78 | $8.78 | 2,043,700 |
| 2023-11-09 | $8.81 | $8.85 | $8.76 | $8.78 | $8.78 | 1,777,400 |
| 2023-11-08 | $8.83 | $8.86 | $8.76 | $8.81 | $8.81 | 2,025,500 |
| 2023-11-07 | $8.82 | $8.87 | $8.65 | $8.83 | $8.83 | 3,085,260 |
| 2023-11-06 | $8.89 | $8.90 | $8.75 | $8.82 | $8.82 | 3,634,200 |
| 2023-11-03 | $8.84 | $8.90 | $8.83 | $8.86 | $8.86 | 2,602,700 |
| 2023-11-02 | $8.87 | $8.93 | $8.83 | $8.87 | $8.87 | 2,927,050 |
| 2023-11-01 | $8.82 | $8.93 | $8.80 | $8.90 | $8.90 | 3,735,610 |
| 2023-10-31 | $8.88 | $8.91 | $8.74 | $8.82 | $8.82 | 3,228,610 |
| 2023-10-30 | $8.70 | $8.90 | $8.70 | $8.89 | $8.89 | 5,165,750 |
| 2023-10-27 | $8.54 | $8.74 | $8.51 | $8.70 | $8.70 | 3,804,150 |
| 2023-10-26 | $8.53 | $8.57 | $8.39 | $8.53 | $8.53 | 2,171,600 |
| 2023-10-25 | $8.39 | $8.51 | $8.35 | $8.49 | $8.49 | 2,548,720 |
| 2023-10-24 | $8.17 | $8.37 | $8.14 | $8.34 | $8.34 | 2,587,150 |
| 2023-10-23 | $8.29 | $8.35 | $8.14 | $8.18 | $8.18 | 2,437,940 |
| 2023-10-20 | $8.30 | $8.43 | $8.28 | $8.34 | $8.34 | 1,817,100 |
| 2023-10-19 | $8.39 | $8.45 | $8.31 | $8.35 | $8.35 | 2,782,860 |
| 2023-10-18 | $8.55 | $8.59 | $8.42 | $8.45 | $8.45 | 2,603,800 |
| 2023-10-17 | $8.46 | $8.56 | $8.43 | $8.55 | $8.55 | 2,166,800 |
| 2023-10-16 | $8.49 | $8.53 | $8.42 | $8.46 | $8.46 | 2,083,480 |
| 2023-10-13 | $8.50 | $8.54 | $8.44 | $8.49 | $8.49 | 2,546,100 |
| 2023-10-12 | $8.52 | $8.59 | $8.51 | $8.55 | $8.55 | 2,537,700 |
| 2023-10-11 | $8.56 | $8.60 | $8.47 | $8.51 | $8.51 | 3,267,680 |
| 2023-10-10 | $8.66 | $8.68 | $8.55 | $8.57 | $8.57 | 4,523,060 |
| 2023-10-09 | $8.82 | $8.83 | $8.62 | $8.63 | $8.63 | 4,917,850 |
| 2023-09-28 | $8.87 | $8.95 | $8.84 | $8.85 | $8.85 | 2,362,400 |
| 2023-09-27 | $8.89 | $9.00 | $8.86 | $8.87 | $8.87 | 2,730,380 |
| 2023-09-26 | $8.84 | $8.98 | $8.84 | $8.90 | $8.90 | 1,952,920 |
| 2023-09-25 | $8.85 | $8.93 | $8.82 | $8.88 | $8.88 | 2,653,910 |
| 2023-09-22 | $8.75 | $8.84 | $8.71 | $8.83 | $8.83 | 2,474,270 |
| 2023-09-21 | $8.93 | $8.93 | $8.74 | $8.76 | $8.76 | 3,458,870 |
| 2023-09-20 | $8.88 | $8.95 | $8.83 | $8.92 | $8.92 | 2,796,450 |
| 2023-09-19 | $8.86 | $8.95 | $8.83 | $8.87 | $8.87 | 1,965,970 |
| 2023-09-18 | $8.81 | $8.92 | $8.77 | $8.88 | $8.88 | 2,748,150 |
| 2023-09-15 | $8.86 | $8.93 | $8.81 | $8.85 | $8.85 | 1,898,070 |
| 2023-09-14 | $8.85 | $8.87 | $8.80 | $8.82 | $8.82 | 1,937,460 |
| 2023-09-13 | $8.99 | $9.01 | $8.83 | $8.86 | $8.86 | 2,361,480 |
| 2023-09-12 | $8.87 | $9.02 | $8.83 | $8.98 | $8.98 | 3,819,730 |
| 2023-09-11 | $8.77 | $8.86 | $8.71 | $8.84 | $8.84 | 2,949,200 |
| 2023-09-08 | $8.77 | $8.84 | $8.73 | $8.75 | $8.75 | 3,016,700 |
| 2023-09-07 | $8.89 | $8.93 | $8.78 | $8.79 | $8.79 | 2,517,700 |
| 2023-09-06 | $8.90 | $8.95 | $8.85 | $8.90 | $8.90 | 2,251,900 |
| 2023-09-05 | $8.98 | $8.99 | $8.88 | $8.95 | $8.95 | 2,800,330 |
| 2023-09-04 | $8.89 | $8.97 | $8.84 | $8.97 | $8.97 | 3,178,120 |
| 2023-09-01 | $8.86 | $8.90 | $8.72 | $8.84 | $8.84 | 3,548,700 |
| 2023-08-31 | $8.92 | $8.95 | $8.75 | $8.80 | $8.80 | 2,588,600 |
| 2023-08-30 | $8.98 | $9.07 | $8.91 | $8.92 | $8.92 | 2,776,440 |
| 2023-08-29 | $8.95 | $9.04 | $8.89 | $9.04 | $9.04 | 4,216,480 |
| 2023-08-28 | $9.16 | $9.20 | $8.89 | $8.93 | $8.93 | 6,078,680 |
| 2023-08-25 | $8.97 | $9.16 | $8.85 | $8.89 | $8.89 | 6,957,090 |
| 2023-08-24 | $8.77 | $8.99 | $8.63 | $8.95 | $8.95 | 5,377,170 |
| 2023-08-23 | $8.71 | $8.81 | $8.64 | $8.73 | $8.73 | 3,737,960 |
| 2023-08-22 | $8.80 | $8.88 | $8.57 | $8.68 | $8.68 | 6,211,240 |
| 2023-08-21 | $8.93 | $9.04 | $8.82 | $8.82 | $8.82 | 3,790,500 |
| 2023-08-18 | $9.06 | $9.13 | $8.97 | $8.97 | $8.97 | 4,865,580 |
| 2023-08-17 | $9.04 | $9.12 | $8.93 | $9.10 | $9.10 | 3,871,820 |
| 2023-08-16 | $9.06 | $9.17 | $9.00 | $9.07 | $9.07 | 4,813,150 |
| 2023-08-15 | $9.20 | $9.23 | $9.09 | $9.13 | $9.13 | 3,513,300 |
| 2023-08-14 | $9.31 | $9.31 | $9.13 | $9.20 | $9.20 | 4,288,980 |
| 2023-08-11 | $9.51 | $9.52 | $9.32 | $9.32 | $9.32 | 3,679,620 |
| 2023-08-10 | $9.47 | $9.53 | $9.43 | $9.51 | $9.51 | 3,039,450 |
| 2023-08-09 | $9.54 | $9.55 | $9.44 | $9.47 | $9.47 | 4,830,860 |
| 2023-08-08 | $9.66 | $9.66 | $9.52 | $9.57 | $9.57 | 5,224,140 |
| 2023-08-07 | $9.61 | $9.84 | $9.58 | $9.65 | $9.65 | 7,482,900 |
| 2023-08-04 | $9.62 | $9.63 | $9.55 | $9.57 | $9.57 | 4,687,800 |
| 2023-08-03 | $9.51 | $9.61 | $9.46 | $9.60 | $9.60 | 5,147,130 |
| 2023-08-02 | $9.59 | $9.61 | $9.46 | $9.51 | $9.51 | 5,492,580 |
| 2023-08-01 | $9.70 | $9.71 | $9.56 | $9.60 | $9.60 | 8,312,470 |
| 2023-07-31 | $9.46 | $9.72 | $9.46 | $9.69 | $9.69 | 9,876,750 |
| 2023-07-28 | $9.33 | $9.47 | $9.31 | $9.44 | $9.44 | 4,484,850 |
| 2023-07-27 | $9.41 | $9.44 | $9.34 | $9.37 | $9.37 | 4,162,920 |
| 2023-07-26 | $9.31 | $9.42 | $9.26 | $9.41 | $9.41 | 4,888,650 |
| 2023-07-25 | $9.28 | $9.32 | $9.22 | $9.29 | $9.29 | 4,909,870 |
| 2023-07-24 | $9.31 | $9.41 | $9.22 | $9.24 | $9.24 | 4,262,500 |
| 2023-07-21 | $9.34 | $9.46 | $9.29 | $9.35 | $9.35 | 3,952,300 |
| 2023-07-20 | $9.39 | $9.44 | $9.31 | $9.32 | $9.32 | 3,535,800 |
| 2023-07-19 | $9.40 | $9.51 | $9.35 | $9.39 | $9.39 | 5,139,000 |
| 2023-07-18 | $9.39 | $9.47 | $9.33 | $9.42 | $9.42 | 5,060,700 |
| 2023-07-17 | $9.20 | $9.40 | $9.18 | $9.39 | $9.39 | 4,339,300 |
| 2023-07-14 | $9.41 | $9.43 | $9.36 | $9.37 | $9.37 | 2,700,750 |
| 2023-07-13 | $9.37 | $9.45 | $9.35 | $9.39 | $9.39 | 3,653,700 |
| 2023-07-12 | $9.44 | $9.45 | $9.35 | $9.37 | $9.37 | 3,704,950 |
| 2023-07-11 | $9.43 | $9.57 | $9.38 | $9.44 | $9.44 | 7,209,970 |
| 2023-07-10 | $9.30 | $9.43 | $9.27 | $9.40 | $9.40 | 10,221,090 |
| 2023-07-07 | $9.11 | $9.30 | $9.09 | $9.29 | $9.29 | 6,323,580 |
| 2023-07-06 | $9.10 | $9.25 | $9.06 | $9.12 | $9.12 | 4,671,400 |
| 2023-07-05 | $9.22 | $9.25 | $9.09 | $9.11 | $9.11 | 3,301,900 |
| 2023-07-04 | $9.25 | $9.34 | $9.18 | $9.24 | $9.24 | 4,118,300 |
| 2023-07-03 | $9.12 | $9.24 | $9.11 | $9.20 | $9.20 | 5,485,200 |
| 2023-06-30 | $9.01 | $9.16 | $8.96 | $9.10 | $9.10 | 4,355,060 |
| 2023-06-29 | $8.85 | $9.14 | $8.85 | $9.02 | $9.02 | 4,348,970 |
| 2023-06-28 | $8.89 | $8.99 | $8.85 | $8.94 | $8.94 | 2,574,790 |
| 2023-06-27 | $8.80 | $9.01 | $8.80 | $8.94 | $8.94 | 3,200,800 |
| 2023-06-26 | $8.86 | $9.00 | $8.75 | $8.85 | $8.85 | 4,477,360 |
| 2023-06-21 | $9.03 | $9.06 | $8.83 | $8.85 | $8.85 | 7,090,500 |
| 2023-06-20 | $9.15 | $9.19 | $8.98 | $8.99 | $8.99 | 7,869,890 |
| 2023-06-19 | $9.31 | $9.39 | $9.13 | $9.15 | $9.15 | 7,771,750 |
| 2023-06-16 | $9.30 | $9.36 | $9.22 | $9.30 | $9.30 | 4,911,800 |
| 2023-06-15 | $9.24 | $9.26 | $9.15 | $9.22 | $9.22 | 3,321,650 |
| 2023-06-14 | $9.27 | $9.33 | $9.22 | $9.26 | $9.26 | 3,775,800 |
| 2023-06-13 | $9.31 | $9.36 | $9.21 | $9.24 | $9.24 | 4,110,800 |
| 2023-06-12 | $9.16 | $9.34 | $9.11 | $9.31 | $9.31 | 5,695,710 |
| 2023-06-09 | $9.21 | $9.23 | $9.07 | $9.16 | $9.16 | 4,673,820 |
| 2023-06-08 | $9.10 | $9.30 | $9.09 | $9.22 | $9.22 | 5,468,650 |
| 2023-06-07 | $9.12 | $9.21 | $9.06 | $9.10 | $9.10 | 3,666,700 |
| 2023-06-06 | $9.23 | $9.34 | $9.12 | $9.12 | $9.12 | 3,716,300 |
| 2023-06-05 | $9.37 | $9.38 | $9.19 | $9.28 | $9.28 | 3,878,920 |
| 2023-06-02 | $9.24 | $9.37 | $9.23 | $9.34 | $9.34 | 3,789,000 |
| 2023-06-01 | $9.17 | $9.32 | $9.14 | $9.23 | $9.23 | 4,182,860 |
| 2023-05-31 | $9.29 | $9.42 | $9.20 | $9.25 | $9.25 | 3,323,510 |
| 2023-05-30 | $9.30 | $9.36 | $9.15 | $9.33 | $9.33 | 4,108,900 |
| 2023-05-29 | $9.24 | $9.35 | $9.22 | $9.27 | $9.27 | 3,341,790 |
| 2023-05-26 | $9.41 | $9.41 | $9.18 | $9.24 | $9.24 | 5,600,490 |
| 2023-05-25 | $9.58 | $9.58 | $9.37 | $9.50 | $9.38 | 4,810,400 |
| 2023-05-24 | $9.49 | $9.58 | $9.43 | $9.50 | $9.38 | 3,127,000 |
| 2023-05-23 | $9.74 | $9.80 | $9.50 | $9.52 | $9.40 | 5,327,440 |
| 2023-05-22 | $9.66 | $9.73 | $9.61 | $9.71 | $9.59 | 5,517,360 |
| 2023-05-19 | $9.54 | $9.70 | $9.54 | $9.66 | $9.54 | 3,315,020 |
| 2023-05-18 | $9.68 | $9.71 | $9.61 | $9.63 | $9.51 | 4,412,620 |
| 2023-05-17 | $9.72 | $9.78 | $9.61 | $9.66 | $9.54 | 4,406,500 |
| 2023-05-16 | $9.81 | $9.86 | $9.69 | $9.73 | $9.61 | 4,237,520 |
| 2023-05-15 | $9.87 | $9.96 | $9.75 | $9.80 | $9.67 | 5,061,670 |
| 2023-05-12 | $9.96 | $10.17 | $9.86 | $9.87 | $9.74 | 6,953,050 |
| 2023-05-11 | $10.01 | $10.12 | $9.99 | $10.00 | $9.87 | 4,144,560 |
| 2023-05-10 | $10.06 | $10.10 | $9.96 | $10.07 | $9.94 | 4,343,150 |
| 2023-05-09 | $10.15 | $10.23 | $9.97 | $10.06 | $9.93 | 5,199,840 |
| 2023-05-08 | $10.04 | $10.22 | $10.03 | $10.11 | $9.98 | 5,124,000 |
| 2023-05-05 | $10.28 | $10.33 | $9.97 | $10.10 | $9.97 | 7,951,030 |
| 2023-05-04 | $10.24 | $10.40 | $10.09 | $10.33 | $10.20 | 11,074,900 |
| 2023-05-03 | $10.18 | $10.18 | $10.18 | $10.18 | $10.05 | 0 |
| 2023-05-02 | $10.18 | $10.18 | $10.18 | $10.18 | $10.05 | 0 |
| 2023-04-28 | $10.87 | $10.94 | $10.15 | $10.18 | $10.05 | 18,351,700 |
| 2023-04-27 | $11.05 | $11.27 | $10.98 | $11.18 | $11.04 | 5,189,520 |
| 2023-04-26 | $10.92 | $11.20 | $10.85 | $11.14 | $11.00 | 5,135,850 |
| 2023-04-25 | $11.02 | $11.14 | $10.78 | $10.92 | $10.78 | 5,311,210 |
| 2023-04-24 | $11.10 | $11.17 | $10.90 | $10.96 | $10.82 | 7,204,100 |
| 2023-04-21 | $11.22 | $11.31 | $11.06 | $11.08 | $10.94 | 4,494,300 |
| 2023-04-20 | $11.48 | $11.48 | $11.17 | $11.20 | $11.06 | 5,994,580 |
| 2023-04-19 | $11.46 | $11.76 | $11.36 | $11.55 | $11.40 | 5,840,700 |
| 2023-04-18 | $11.54 | $11.70 | $11.37 | $11.44 | $11.29 | 6,439,250 |
| 2023-04-17 | $11.74 | $11.74 | $11.44 | $11.60 | $11.45 | 6,260,790 |
| 2023-04-14 | $11.80 | $11.80 | $11.60 | $11.68 | $11.53 | 4,638,380 |
| 2023-04-13 | $11.81 | $11.85 | $11.66 | $11.69 | $11.54 | 5,717,330 |
| 2023-04-12 | $12.28 | $12.38 | $11.75 | $11.81 | $11.66 | 8,406,450 |
| 2023-04-11 | $12.42 | $12.60 | $12.21 | $12.28 | $12.12 | 5,395,510 |
| 2023-04-10 | $12.62 | $12.62 | $12.18 | $12.38 | $12.22 | 7,521,370 |
| 2023-04-07 | $12.58 | $12.74 | $12.35 | $12.61 | $12.45 | 8,518,870 |
| 2023-04-06 | $12.60 | $12.95 | $12.34 | $12.49 | $12.33 | 10,018,040 |
| 2023-04-05 | $12.33 | $12.33 | $12.33 | $12.33 | $12.17 | 0 |
| 2023-04-04 | $12.16 | $12.59 | $12.07 | $12.33 | $12.17 | 9,454,650 |
| 2023-04-03 | $11.90 | $12.23 | $11.86 | $12.17 | $12.01 | 8,984,140 |
| 2023-03-31 | $11.88 | $12.13 | $11.85 | $11.93 | $11.78 | 8,032,770 |
| 2023-03-30 | $11.70 | $11.79 | $11.64 | $11.74 | $11.59 | 4,402,950 |
| 2023-03-29 | $11.92 | $11.92 | $11.65 | $11.66 | $11.51 | 4,094,900 |
| 2023-03-28 | $11.73 | $11.97 | $11.66 | $11.91 | $11.76 | 4,350,380 |
| 2023-03-27 | $11.77 | $11.79 | $11.43 | $11.71 | $11.56 | 5,419,970 |
| 2023-03-24 | $11.64 | $11.85 | $11.56 | $11.70 | $11.55 | 5,519,720 |
| 2023-03-23 | $11.73 | $11.80 | $11.51 | $11.54 | $11.39 | 5,286,230 |
| 2023-03-22 | $11.67 | $11.82 | $11.64 | $11.68 | $11.53 | 3,769,850 |
| 2023-03-21 | $11.55 | $11.76 | $11.55 | $11.64 | $11.49 | 3,587,760 |
| 2023-03-20 | $11.75 | $11.79 | $11.54 | $11.60 | $11.45 | 4,976,690 |
| 2023-03-17 | $11.91 | $11.94 | $11.73 | $11.75 | $11.60 | 5,042,100 |
| 2023-03-16 | $12.10 | $12.15 | $11.80 | $11.80 | $11.65 | 4,552,250 |
| 2023-03-15 | $12.07 | $12.27 | $12.02 | $12.16 | $12.00 | 4,192,190 |
| 2023-03-14 | $12.02 | $12.35 | $11.94 | $12.06 | $11.91 | 5,103,330 |
| 2023-03-13 | $11.95 | $12.09 | $11.80 | $12.02 | $11.87 | 4,273,810 |
| 2023-03-10 | $12.10 | $12.17 | $11.90 | $12.00 | $11.85 | 4,934,500 |
| 2023-03-09 | $12.21 | $12.28 | $12.06 | $12.10 | $11.94 | 4,433,650 |
| 2023-03-08 | $12.38 | $12.45 | $12.17 | $12.25 | $12.09 | 5,134,300 |
| 2023-03-07 | $12.82 | $12.95 | $12.40 | $12.43 | $12.27 | 6,317,700 |
| 2023-03-06 | $12.41 | $13.07 | $12.32 | $12.78 | $12.62 | 12,813,090 |
| 2023-03-03 | $12.40 | $12.52 | $12.28 | $12.37 | $12.37 | 5,939,450 |
| 2023-03-02 | $12.55 | $12.59 | $12.40 | $12.42 | $12.42 | 4,059,700 |
| 2023-03-01 | $12.57 | $12.66 | $12.43 | $12.53 | $12.53 | 5,198,200 |
| 2023-02-28 | $12.38 | $12.59 | $12.38 | $12.56 | $12.56 | 5,738,380 |
| 2023-02-27 | $12.89 | $12.89 | $12.47 | $12.57 | $12.57 | 7,153,620 |
| 2023-02-24 | $12.57 | $12.68 | $12.38 | $12.53 | $12.53 | 8,343,300 |
| 2023-02-23 | $12.37 | $12.67 | $12.29 | $12.46 | $12.46 | 11,685,730 |
| 2023-02-22 | $12.27 | $12.35 | $12.15 | $12.32 | $12.32 | 4,055,760 |
| 2023-02-21 | $12.25 | $12.46 | $12.14 | $12.29 | $12.29 | 8,079,140 |
| 2023-02-20 | $12.19 | $12.33 | $11.88 | $12.09 | $12.09 | 9,332,180 |
| 2023-02-17 | $11.95 | $12.19 | $11.90 | $12.04 | $12.04 | 6,170,090 |
| 2023-02-16 | $12.22 | $12.39 | $11.85 | $11.90 | $11.90 | 6,921,750 |
| 2023-02-15 | $12.35 | $12.44 | $12.21 | $12.22 | $12.22 | 6,437,470 |
| 2023-02-14 | $12.40 | $12.44 | $12.27 | $12.28 | $12.28 | 7,502,650 |
| 2023-02-13 | $12.46 | $12.64 | $12.33 | $12.37 | $12.37 | 7,208,620 |
| 2023-02-10 | $12.49 | $12.57 | $12.35 | $12.41 | $12.41 | 4,929,540 |
| 2023-02-09 | $12.24 | $12.44 | $12.19 | $12.41 | $12.41 | 4,831,200 |
| 2023-02-08 | $12.49 | $12.58 | $12.19 | $12.19 | $12.19 | 8,310,480 |
| 2023-02-07 | $12.52 | $12.88 | $12.42 | $12.59 | $12.59 | 9,283,900 |
| 2023-02-06 | $12.13 | $12.46 | $12.08 | $12.44 | $12.44 | 8,349,770 |
| 2023-02-03 | $12.31 | $12.38 | $12.17 | $12.18 | $12.18 | 4,671,470 |
| 2023-02-02 | $12.30 | $12.40 | $12.23 | $12.39 | $12.39 | 9,835,450 |
| 2023-02-01 | $12.50 | $12.59 | $12.12 | $12.36 | $12.36 | 12,799,480 |
| 2023-01-31 | $12.48 | $12.74 | $12.39 | $12.53 | $12.53 | 8,660,420 |
| 2023-01-30 | $12.62 | $12.75 | $12.30 | $12.48 | $12.48 | 6,517,140 |
| 2023-01-20 | $12.35 | $12.62 | $12.23 | $12.49 | $12.49 | 6,058,550 |
| 2023-01-19 | $12.38 | $12.60 | $12.18 | $12.37 | $12.37 | 5,940,420 |
| 2023-01-18 | $12.34 | $12.50 | $12.10 | $12.38 | $12.38 | 5,923,000 |
| 2023-01-17 | $12.49 | $12.55 | $12.18 | $12.27 | $12.27 | 5,006,780 |
| 2023-01-16 | $12.20 | $12.55 | $12.16 | $12.47 | $12.47 | 8,453,140 |
| 2023-01-13 | $11.95 | $12.30 | $11.95 | $12.20 | $12.20 | 4,890,520 |
| 2023-01-12 | $12.19 | $12.24 | $11.91 | $11.99 | $11.99 | 5,002,240 |
| 2023-01-11 | $12.17 | $12.27 | $12.06 | $12.19 | $12.19 | 5,201,290 |
| 2023-01-10 | $12.01 | $12.44 | $11.89 | $12.27 | $12.27 | 11,408,720 |
| 2023-01-09 | $11.80 | $12.25 | $11.66 | $11.99 | $11.99 | 11,257,490 |
| 2023-01-06 | $11.76 | $11.94 | $11.61 | $11.82 | $11.82 | 8,001,060 |
| 2023-01-05 | $12.29 | $12.29 | $11.79 | $11.86 | $11.86 | 13,525,540 |
| 2023-01-04 | $12.05 | $12.35 | $11.77 | $12.29 | $12.29 | 12,195,930 |
| 2023-01-03 | $11.85 | $11.93 | $11.65 | $11.85 | $11.85 | 7,749,610 |
| 2023-01-02 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 0 |
| 2022-12-30 | $11.76 | $11.89 | $11.63 | $11.84 | $11.84 | 5,188,290 |
| 2022-12-29 | $11.74 | $11.78 | $11.56 | $11.69 | $11.69 | 3,879,990 |
| 2022-12-28 | $11.76 | $11.81 | $11.60 | $11.70 | $11.70 | 5,238,960 |
| 2022-12-27 | $11.75 | $11.93 | $11.60 | $11.84 | $11.84 | 5,028,400 |
| 2022-12-26 | $11.83 | $11.83 | $11.56 | $11.76 | $11.76 | 4,760,800 |
| 2022-12-23 | $11.79 | $12.08 | $11.53 | $11.56 | $11.56 | 5,305,000 |
| 2022-12-22 | $11.86 | $12.00 | $11.63 | $11.77 | $11.77 | 5,130,270 |
| 2022-12-21 | $11.72 | $11.95 | $11.65 | $11.79 | $11.79 | 4,792,680 |
| 2022-12-20 | $12.05 | $12.15 | $11.69 | $11.72 | $11.72 | 6,986,820 |
| 2022-12-19 | $12.36 | $12.48 | $12.12 | $12.17 | $12.17 | 5,825,430 |
| 2022-12-16 | $12.78 | $12.78 | $12.39 | $12.48 | $12.48 | 6,896,810 |
| 2022-12-15 | $12.71 | $12.98 | $12.58 | $12.74 | $12.74 | 6,703,110 |
| 2022-12-14 | $13.10 | $13.10 | $12.80 | $12.88 | $12.88 | 7,252,210 |
| 2022-12-13 | $12.99 | $13.81 | $12.91 | $13.07 | $13.07 | 6,664,440 |
| 2022-12-12 | $13.28 | $13.34 | $12.92 | $12.99 | $12.99 | 7,667,960 |
| 2022-12-09 | $12.97 | $13.43 | $12.72 | $13.30 | $13.30 | 12,368,280 |
| 2022-12-08 | $13.90 | $13.90 | $13.07 | $13.19 | $13.19 | 16,660,890 |
| 2022-12-07 | $13.68 | $14.50 | $13.40 | $13.90 | $13.90 | 22,379,050 |
| 2022-12-06 | $13.65 | $13.80 | $13.56 | $13.59 | $13.59 | 6,141,330 |
| 2022-12-05 | $13.79 | $13.99 | $13.65 | $13.70 | $13.70 | 9,267,810 |
| 2022-12-01 | $13.82 | $13.92 | $13.63 | $13.71 | $13.71 | 8,826,620 |
| 2022-11-30 | $13.78 | $14.25 | $13.69 | $13.85 | $13.85 | 8,364,560 |
| 2022-11-29 | $13.90 | $13.95 | $13.67 | $13.81 | $13.81 | 10,173,670 |
| 2022-11-28 | $13.83 | $13.99 | $13.61 | $13.89 | $13.89 | 11,934,780 |
| 2022-11-25 | $14.21 | $14.32 | $13.93 | $14.09 | $14.09 | 7,970,370 |
| 2022-11-24 | $14.03 | $14.59 | $13.90 | $14.20 | $14.20 | 14,101,450 |
| 2022-11-23 | $13.71 | $14.20 | $13.65 | $14.04 | $14.04 | 14,345,030 |
| 2022-11-22 | $14.09 | $14.09 | $13.64 | $13.91 | $13.91 | 9,949,190 |
| 2022-11-21 | $13.53 | $14.12 | $13.40 | $14.05 | $14.05 | 17,702,810 |
| 2022-11-18 | $13.86 | $14.13 | $13.42 | $13.55 | $13.55 | 14,461,090 |
| 2022-11-17 | $13.65 | $14.10 | $13.40 | $14.00 | $14.00 | 25,797,170 |
| 2022-11-16 | $13.71 | $14.06 | $13.52 | $13.58 | $13.58 | 18,536,680 |
| 2022-11-15 | $14.00 | $14.18 | $13.40 | $13.61 | $13.61 | 27,873,040 |
| 2022-11-14 | $13.48 | $14.07 | $13.04 | $14.00 | $14.00 | 33,396,160 |
| 2022-11-11 | $12.25 | $13.21 | $12.16 | $12.97 | $12.97 | 23,780,470 |
| 2022-11-10 | $11.62 | $12.37 | $11.62 | $12.21 | $12.21 | 12,345,560 |
| 2022-11-09 | $11.88 | $12.03 | $11.72 | $11.76 | $11.76 | 6,073,170 |
| 2022-11-08 | $12.03 | $12.47 | $11.83 | $11.99 | $11.99 | 7,245,760 |
| 2022-11-07 | $11.84 | $12.14 | $11.71 | $12.01 | $12.01 | 7,992,840 |
| 2022-11-04 | $11.83 | $11.98 | $11.72 | $11.83 | $11.83 | 7,453,370 |
| 2022-11-03 | $11.64 | $11.94 | $11.55 | $11.83 | $11.83 | 6,335,010 |
| 2022-11-02 | $11.65 | $11.87 | $11.41 | $11.76 | $11.76 | 8,312,770 |
| 2022-11-01 | $11.25 | $11.78 | $11.24 | $11.70 | $11.70 | 9,359,780 |
| 2022-10-31 | $11.06 | $11.52 | $10.99 | $11.37 | $11.37 | 12,937,530 |
| 2022-10-28 | $12.05 | $12.05 | $10.98 | $11.06 | $11.06 | 19,959,280 |
| 2022-10-27 | $11.64 | $12.14 | $11.50 | $12.07 | $12.07 | 15,618,080 |
| 2022-10-26 | $11.57 | $12.04 | $11.47 | $11.63 | $11.63 | 13,477,240 |
| 2022-10-25 | $11.90 | $11.99 | $11.37 | $11.56 | $11.56 | 12,639,330 |
| 2022-10-24 | $12.03 | $12.18 | $11.83 | $11.89 | $11.89 | 12,062,590 |
| 2022-10-21 | $11.85 | $12.24 | $11.83 | $12.01 | $12.01 | 11,515,590 |
| 2022-10-20 | $12.00 | $12.10 | $11.75 | $11.85 | $11.85 | 14,239,000 |
| 2022-10-19 | $12.08 | $12.58 | $11.90 | $11.96 | $11.96 | 19,468,580 |
| 2022-10-18 | $11.84 | $12.15 | $11.69 | $11.96 | $11.96 | 24,313,430 |
| 2022-10-17 | $11.50 | $11.94 | $11.20 | $11.94 | $11.94 | 25,455,880 |
| 2022-10-14 | $10.78 | $10.89 | $10.68 | $10.85 | $10.85 | 9,282,830 |
| 2022-10-13 | $10.23 | $10.77 | $10.20 | $10.68 | $10.68 | 10,005,330 |
| 2022-10-12 | $9.92 | $10.35 | $9.81 | $10.32 | $10.32 | 8,894,440 |
| 2022-10-11 | $9.85 | $10.00 | $9.70 | $9.84 | $9.84 | 7,760,970 |
| 2022-10-10 | $9.55 | $9.96 | $9.52 | $9.82 | $9.82 | 11,043,520 |
| 2022-09-30 | $9.38 | $9.49 | $9.25 | $9.35 | $9.35 | 3,523,590 |
| 2022-09-29 | $9.43 | $9.68 | $9.32 | $9.43 | $9.43 | 4,743,810 |
| 2022-09-28 | $9.46 | $9.55 | $9.36 | $9.37 | $9.37 | 4,677,070 |
| 2022-09-27 | $9.35 | $9.48 | $9.05 | $9.45 | $9.45 | 3,865,490 |
| 2022-09-26 | $9.42 | $9.47 | $9.19 | $9.21 | $9.21 | 4,702,360 |
| 2022-09-23 | $9.64 | $9.68 | $9.38 | $9.45 | $9.45 | 4,643,500 |
| 2022-09-22 | $9.64 | $9.75 | $9.60 | $9.65 | $9.65 | 4,714,080 |
| 2022-09-21 | $9.96 | $9.96 | $9.63 | $9.67 | $9.67 | 5,575,800 |
| 2022-09-20 | $9.90 | $10.24 | $9.88 | $9.95 | $9.95 | 6,105,200 |
| 2022-09-19 | $9.72 | $10.10 | $9.66 | $9.91 | $9.91 | 5,813,620 |
| 2022-09-16 | $10.03 | $10.11 | $9.76 | $9.77 | $9.77 | 6,038,250 |
| 2022-09-15 | $10.38 | $10.38 | $9.93 | $10.01 | $10.01 | 6,057,140 |
| 2022-09-14 | $10.44 | $10.59 | $10.28 | $10.31 | $10.31 | 5,091,510 |
| 2022-09-13 | $10.52 | $10.68 | $10.37 | $10.56 | $10.56 | 7,356,590 |
| 2022-09-12 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 0 |
| 2022-09-09 | $10.55 | $10.65 | $10.38 | $10.39 | $10.39 | 7,754,200 |
| 2022-09-08 | $10.79 | $10.95 | $10.42 | $10.50 | $10.50 | 7,389,600 |
| 2022-09-07 | $10.78 | $10.84 | $10.61 | $10.70 | $10.70 | 6,312,650 |
| 2022-09-06 | $10.95 | $10.97 | $10.70 | $10.90 | $10.90 | 5,386,630 |
| 2022-09-05 | $11.15 | $11.25 | $10.72 | $10.88 | $10.88 | 8,583,910 |
| 2022-09-02 | $10.74 | $11.09 | $10.56 | $11.08 | $11.08 | 9,839,910 |
| 2022-09-01 | $10.53 | $10.79 | $10.47 | $10.66 | $10.66 | 6,763,860 |
| 2022-08-31 | $10.71 | $10.82 | $10.51 | $10.54 | $10.54 | 6,189,390 |
| 2022-08-30 | $10.57 | $10.87 | $10.57 | $10.75 | $10.75 | 6,533,460 |
| 2022-08-29 | $10.63 | $10.93 | $10.56 | $10.69 | $10.69 | 8,169,240 |
| 2022-08-26 | $10.79 | $10.81 | $10.62 | $10.72 | $10.72 | 5,294,050 |
| 2022-08-25 | $10.70 | $10.85 | $10.63 | $10.74 | $10.74 | 6,035,510 |
| 2022-08-24 | $10.86 | $10.99 | $10.65 | $10.65 | $10.65 | 7,722,700 |
| 2022-08-23 | $10.65 | $10.92 | $10.43 | $10.85 | $10.85 | 10,090,160 |
| 2022-08-22 | $10.56 | $10.91 | $10.48 | $10.65 | $10.65 | 8,736,410 |
| 2022-08-19 | $10.43 | $10.73 | $10.38 | $10.56 | $10.56 | 9,079,010 |
| 2022-08-18 | $10.82 | $10.91 | $10.48 | $10.51 | $10.51 | 9,075,250 |
| 2022-08-17 | $10.66 | $11.19 | $10.66 | $10.87 | $10.87 | 16,399,490 |
| 2022-08-16 | $10.09 | $10.89 | $10.07 | $10.78 | $10.78 | 24,158,280 |
| 2022-08-15 | $10.03 | $10.08 | $9.78 | $9.90 | $9.90 | 5,639,470 |
| 2022-08-12 | $10.06 | $10.12 | $9.98 | $9.99 | $9.99 | 3,412,990 |
| 2022-08-11 | $10.08 | $10.20 | $9.98 | $10.06 | $10.06 | 4,522,900 |
| 2022-08-10 | $10.10 | $10.17 | $9.93 | $10.00 | $10.00 | 3,875,740 |
| 2022-08-09 | $10.28 | $10.32 | $9.98 | $10.08 | $10.08 | 5,396,380 |
| 2022-08-08 | $10.27 | $10.46 | $10.20 | $10.33 | $10.33 | 4,624,400 |
| 2022-08-05 | $10.43 | $10.43 | $10.15 | $10.30 | $10.30 | 5,333,640 |
| 2022-08-04 | $10.45 | $10.58 | $10.25 | $10.42 | $10.42 | 5,438,540 |
| 2022-08-03 | $10.48 | $10.62 | $10.37 | $10.40 | $10.40 | 6,998,470 |
| 2022-08-02 | $10.35 | $10.51 | $10.13 | $10.33 | $10.33 | 7,176,250 |
| 2022-08-01 | $10.52 | $10.57 | $10.28 | $10.47 | $10.47 | 5,307,800 |
| 2022-07-29 | $10.35 | $10.67 | $10.26 | $10.47 | $10.47 | 8,590,770 |
| 2022-07-28 | $10.71 | $10.94 | $10.31 | $10.36 | $10.36 | 8,975,070 |
| 2022-07-27 | $10.73 | $10.92 | $10.56 | $10.69 | $10.69 | 5,359,820 |
| 2022-07-26 | $10.64 | $10.96 | $10.56 | $10.67 | $10.67 | 6,533,090 |
| 2022-07-25 | $10.42 | $10.78 | $10.39 | $10.72 | $10.72 | 7,879,680 |
| 2022-07-22 | $10.33 | $10.56 | $10.17 | $10.52 | $10.52 | 10,928,900 |
| 2022-07-21 | $10.23 | $10.58 | $10.13 | $10.33 | $10.33 | 8,111,640 |
| 2022-07-20 | $10.18 | $10.55 | $10.13 | $10.24 | $10.24 | 9,354,020 |
| 2022-07-19 | $10.12 | $10.23 | $10.06 | $10.18 | $10.18 | 5,210,140 |
| 2022-07-18 | $10.19 | $10.32 | $10.00 | $10.12 | $10.12 | 8,878,790 |
| 2022-07-15 | $9.99 | $10.47 | $9.84 | $9.97 | $9.97 | 12,173,880 |
| 2022-07-14 | $9.82 | $9.96 | $9.73 | $9.82 | $9.82 | 3,558,010 |
| 2022-07-13 | $9.87 | $9.93 | $9.68 | $9.78 | $9.78 | 4,394,160 |
| 2022-07-12 | $10.14 | $10.33 | $9.80 | $9.85 | $9.85 | 6,747,310 |
| 2022-07-11 | $10.00 | $10.38 | $9.96 | $10.16 | $10.16 | 8,004,530 |
| 2022-07-08 | $9.97 | $10.18 | $9.85 | $10.05 | $10.05 | 7,955,410 |
| 2022-07-07 | $9.88 | $10.17 | $9.77 | $9.99 | $9.99 | 10,783,080 |
| 2022-07-06 | $10.01 | $10.04 | $9.64 | $9.76 | $9.76 | 11,498,240 |
| 2022-07-05 | $10.65 | $10.65 | $10.00 | $10.20 | $10.20 | 20,070,880 |
| 2022-07-04 | $9.75 | $10.62 | $9.69 | $10.62 | $10.62 | 18,806,190 |
| 2022-07-01 | $9.67 | $9.86 | $9.58 | $9.65 | $9.65 | 4,492,100 |
| 2022-06-30 | $9.79 | $9.83 | $9.54 | $9.63 | $9.63 | 5,004,960 |
| 2022-06-29 | $9.69 | $9.94 | $9.61 | $9.65 | $9.65 | 10,635,090 |
| 2022-06-28 | $9.80 | $10.00 | $9.63 | $9.69 | $9.69 | 7,624,580 |
| 2022-06-27 | $9.71 | $9.96 | $9.65 | $9.80 | $9.80 | 7,685,840 |
| 2022-06-24 | $9.85 | $9.85 | $9.62 | $9.70 | $9.70 | 8,481,100 |
| 2022-06-23 | $9.58 | $10.00 | $9.57 | $9.85 | $9.85 | 13,568,190 |
| 2022-06-22 | $9.23 | $10.05 | $9.06 | $9.68 | $9.68 | 19,342,770 |
| 2022-06-21 | $9.27 | $9.50 | $9.08 | $9.20 | $9.20 | 8,578,290 |
| 2022-06-20 | $9.35 | $9.40 | $9.08 | $9.25 | $9.25 | 10,487,330 |
| 2022-06-17 | $9.03 | $9.31 | $8.88 | $9.23 | $9.23 | 15,045,070 |
| 2022-06-16 | $8.54 | $9.14 | $8.53 | $8.90 | $8.90 | 11,463,670 |
| 2022-06-15 | $8.51 | $8.85 | $8.47 | $8.54 | $8.54 | 8,691,160 |
| 2022-06-14 | $8.21 | $8.66 | $8.12 | $8.50 | $8.50 | 12,401,810 |
| 2022-06-13 | $8.04 | $8.30 | $8.04 | $8.22 | $8.22 | 9,887,630 |
| 2022-06-10 | $8.32 | $8.32 | $7.99 | $8.17 | $8.17 | 13,999,410 |
| 2022-06-09 | $8.43 | $8.58 | $8.26 | $8.34 | $8.34 | 6,474,620 |
| 2022-06-08 | $8.48 | $8.52 | $8.30 | $8.44 | $8.44 | 4,651,940 |
| 2022-06-07 | $8.54 | $8.69 | $8.40 | $8.47 | $8.47 | 4,880,780 |
| 2022-06-06 | $8.48 | $8.65 | $8.43 | $8.55 | $8.55 | 5,080,280 |
| 2022-06-02 | $8.45 | $8.55 | $8.34 | $8.49 | $8.49 | 4,625,760 |
| 2022-06-01 | $8.71 | $8.71 | $8.48 | $8.52 | $8.52 | 3,741,020 |
| 2022-05-31 | $8.35 | $8.63 | $8.31 | $8.62 | $8.62 | 5,853,380 |
| 2022-05-30 | $8.41 | $8.48 | $8.28 | $8.34 | $8.34 | 3,564,700 |
| 2022-05-27 | $8.44 | $8.47 | $8.30 | $8.35 | $8.35 | 2,437,840 |
| 2022-05-26 | $8.45 | $8.53 | $8.32 | $8.43 | $8.43 | 2,977,930 |
| 2022-05-25 | $8.14 | $8.50 | $8.14 | $8.45 | $8.45 | 4,675,080 |
| 2022-05-24 | $8.40 | $8.44 | $8.16 | $8.17 | $8.17 | 4,391,340 |
| 2022-05-23 | $8.26 | $8.48 | $8.21 | $8.39 | $8.39 | 5,038,090 |
| 2022-05-20 | $8.12 | $8.24 | $8.12 | $8.22 | $8.22 | 3,369,430 |
| 2022-05-19 | $8.10 | $8.28 | $8.09 | $8.14 | $8.14 | 3,578,630 |
| 2022-05-18 | $8.18 | $8.26 | $8.14 | $8.21 | $8.21 | 4,107,790 |
| 2022-05-17 | $8.30 | $8.33 | $8.13 | $8.18 | $8.18 | 4,120,050 |
| 2022-05-16 | $8.04 | $8.35 | $7.95 | $8.33 | $8.33 | 8,920,100 |
| 2022-05-13 | $7.99 | $8.03 | $7.86 | $7.96 | $7.96 | 3,570,310 |
| 2022-05-12 | $7.91 | $8.18 | $7.82 | $7.97 | $7.97 | 4,399,600 |
| 2022-05-11 | $8.01 | $8.15 | $7.92 | $7.94 | $7.94 | 4,411,700 |
| 2022-05-10 | $7.90 | $8.03 | $7.76 | $8.00 | $8.00 | 3,977,220 |
| 2022-05-09 | $7.79 | $7.97 | $7.79 | $7.96 | $7.96 | 3,369,680 |
| 2022-05-06 | $7.77 | $7.83 | $7.65 | $7.79 | $7.79 | 3,179,420 |
| 2022-05-05 | $7.90 | $8.10 | $7.80 | $7.89 | $7.89 | 7,775,700 |
| 2022-05-04 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-05-03 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-04-29 | $7.84 | $8.08 | $7.80 | $7.95 | $7.95 | 5,414,560 |
| 2022-04-28 | $8.00 | $8.08 | $7.72 | $7.84 | $7.84 | 4,398,190 |
| 2022-04-27 | $7.62 | $8.05 | $7.52 | $8.05 | $8.05 | 6,058,300 |
| 2022-04-26 | $8.18 | $8.25 | $7.69 | $7.74 | $7.74 | 8,521,520 |
| 2022-04-25 | $8.90 | $9.00 | $8.15 | $8.18 | $8.18 | 10,968,870 |
| 2022-04-22 | $9.02 | $9.17 | $8.70 | $9.02 | $9.02 | 12,924,640 |
| 2022-04-21 | $10.02 | $10.15 | $9.42 | $9.52 | $9.52 | 12,374,120 |
| 2022-04-20 | $10.23 | $10.28 | $9.92 | $10.01 | $10.01 | 11,696,500 |
| 2022-04-19 | $10.10 | $10.45 | $9.87 | $10.21 | $10.21 | 17,083,590 |
| 2022-04-18 | $9.25 | $9.96 | $9.25 | $9.92 | $9.92 | 10,522,240 |
| 2022-04-15 | $9.26 | $9.45 | $9.16 | $9.24 | $9.24 | 3,673,700 |
| 2022-04-14 | $9.11 | $9.38 | $8.97 | $9.28 | $9.28 | 4,013,560 |
| 2022-04-13 | $9.40 | $9.49 | $9.12 | $9.13 | $9.13 | 3,943,890 |
| 2022-04-12 | $9.31 | $9.45 | $9.13 | $9.37 | $9.37 | 4,010,050 |
| 2022-04-11 | $9.16 | $9.56 | $9.15 | $9.30 | $9.30 | 6,077,680 |
| 2022-04-08 | $9.56 | $9.57 | $9.01 | $9.22 | $9.22 | 5,731,020 |
| 2022-04-07 | $10.07 | $10.10 | $9.52 | $9.55 | $9.55 | 7,625,170 |
| 2022-04-06 | $9.68 | $10.13 | $9.66 | $10.05 | $10.05 | 9,202,780 |
| 2022-04-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-04-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2022-04-01 | $9.54 | $9.71 | $9.53 | $9.61 | $9.61 | 4,070,870 |
| 2022-03-31 | $9.67 | $9.78 | $9.55 | $9.58 | $9.58 | 3,373,110 |
| 2022-03-30 | $9.72 | $9.76 | $9.60 | $9.66 | $9.66 | 5,423,980 |
| 2022-03-29 | $9.58 | $9.89 | $9.50 | $9.77 | $9.77 | 8,020,730 |
| 2022-03-28 | $9.56 | $9.67 | $9.44 | $9.60 | $9.60 | 3,741,300 |
| 2022-03-25 | $9.45 | $9.76 | $9.41 | $9.55 | $9.55 | 4,851,840 |
| 2022-03-24 | $9.45 | $9.76 | $9.40 | $9.46 | $9.46 | 4,396,570 |
| 2022-03-23 | $9.50 | $9.59 | $9.36 | $9.47 | $9.47 | 4,214,910 |
| 2022-03-22 | $9.40 | $9.64 | $9.35 | $9.52 | $9.52 | 5,522,010 |
| 2022-03-21 | $9.04 | $9.49 | $9.04 | $9.40 | $9.40 | 5,502,590 |
| 2022-03-18 | $8.92 | $9.07 | $8.81 | $9.05 | $9.05 | 4,218,400 |
| 2022-03-17 | $8.89 | $9.05 | $8.83 | $8.92 | $8.92 | 3,710,570 |
| 2022-03-16 | $8.89 | $8.98 | $8.39 | $8.89 | $8.89 | 6,454,000 |
| 2022-03-15 | $9.35 | $9.45 | $8.75 | $8.76 | $8.76 | 7,053,020 |
| 2022-03-14 | $9.70 | $9.81 | $9.42 | $9.44 | $9.44 | 4,149,590 |
| 2022-03-10 | $9.45 | $9.63 | $9.38 | $9.47 | $9.47 | 3,955,590 |
| 2022-03-09 | $9.54 | $9.72 | $9.02 | $9.33 | $9.33 | 6,725,090 |
| 2022-03-08 | $9.88 | $9.90 | $9.45 | $9.53 | $9.53 | 8,139,920 |
| 2022-03-07 | $10.04 | $10.26 | $9.86 | $9.93 | $9.93 | 7,109,420 |
| 2022-03-04 | $9.93 | $10.33 | $9.91 | $10.04 | $10.04 | 9,878,420 |
| 2022-03-03 | $9.94 | $9.99 | $9.81 | $9.92 | $9.92 | 4,736,100 |
| 2022-03-02 | $9.98 | $10.13 | $9.85 | $9.94 | $9.94 | 6,111,900 |
| 2022-03-01 | $9.63 | $10.03 | $9.63 | $10.02 | $10.02 | 9,034,340 |
| 2022-02-28 | $9.52 | $9.69 | $9.43 | $9.62 | $9.62 | 4,174,810 |
| 2022-02-25 | $9.60 | $9.71 | $9.50 | $9.57 | $9.57 | 4,275,350 |
| 2022-02-24 | $9.84 | $9.94 | $9.42 | $9.57 | $9.57 | 7,967,330 |
| 2022-02-23 | $10.15 | $10.33 | $9.80 | $9.89 | $9.89 | 7,630,290 |
| 2022-02-22 | $10.29 | $10.32 | $10.06 | $10.08 | $10.08 | 4,659,860 |
| 2022-02-21 | $10.34 | $10.44 | $10.20 | $10.33 | $10.33 | 4,944,950 |
| 2022-02-18 | $10.23 | $10.44 | $10.10 | $10.35 | $10.35 | 6,254,570 |
| 2022-02-17 | $10.21 | $10.29 | $10.12 | $10.24 | $10.24 | 6,866,750 |
| 2022-02-16 | $10.56 | $10.64 | $10.18 | $10.22 | $10.22 | 8,092,270 |
| 2022-02-15 | $10.76 | $10.81 | $10.40 | $10.51 | $10.51 | 6,396,870 |
| 2022-02-14 | $11.23 | $11.37 | $10.67 | $10.72 | $10.72 | 8,604,300 |
| 2022-02-11 | $11.55 | $11.63 | $11.20 | $11.22 | $11.22 | 6,126,530 |
| 2022-02-10 | $11.31 | $11.58 | $11.21 | $11.49 | $11.49 | 7,360,870 |
| 2022-02-09 | $11.07 | $11.45 | $11.01 | $11.31 | $11.31 | 5,597,010 |
| 2022-02-08 | $10.72 | $11.20 | $10.63 | $11.03 | $11.03 | 6,937,630 |
| 2022-02-07 | $10.81 | $11.05 | $10.40 | $10.74 | $10.74 | 6,735,030 |
| 2022-02-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-02-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-02-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-02-01 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-01-28 | $10.44 | $10.98 | $10.44 | $10.81 | $10.81 | 6,626,960 |
| 2022-01-27 | $10.53 | $10.77 | $10.33 | $10.33 | $10.33 | 4,103,140 |
| 2022-01-26 | $10.37 | $10.61 | $10.22 | $10.52 | $10.52 | 3,182,510 |
| 2022-01-25 | $10.52 | $10.78 | $10.30 | $10.37 | $10.37 | 4,978,200 |
| 2022-01-24 | $10.55 | $10.86 | $10.50 | $10.66 | $10.66 | 5,099,830 |
| 2022-01-21 | $10.85 | $10.92 | $10.58 | $10.63 | $10.63 | 5,467,700 |
| 2022-01-20 | $10.99 | $11.30 | $10.82 | $10.87 | $10.87 | 8,035,660 |
| 2022-01-19 | $11.14 | $11.14 | $10.83 | $10.96 | $10.96 | 5,108,050 |
| 2022-01-18 | $11.50 | $11.52 | $11.01 | $11.04 | $11.04 | 9,056,770 |
| 2022-01-17 | $11.63 | $11.75 | $11.18 | $11.52 | $11.52 | 12,716,400 |
| 2022-01-14 | $11.76 | $12.26 | $11.64 | $11.76 | $11.76 | 10,333,440 |
| 2022-01-13 | $11.70 | $11.99 | $11.52 | $11.70 | $11.70 | 9,177,470 |
| 2022-01-12 | $11.66 | $11.72 | $11.41 | $11.70 | $11.70 | 8,537,600 |
| 2022-01-11 | $12.08 | $12.15 | $11.53 | $11.63 | $11.63 | 18,186,360 |
| 2022-01-10 | $10.81 | $11.92 | $10.79 | $11.92 | $11.92 | 21,429,230 |
| 2022-01-07 | $10.88 | $11.49 | $10.81 | $10.84 | $10.84 | 7,614,490 |
| 2022-01-06 | $11.11 | $11.14 | $10.78 | $11.00 | $11.00 | 7,594,030 |
| 2022-01-05 | $10.60 | $11.25 | $10.58 | $11.15 | $11.15 | 18,305,350 |
| 2022-01-04 | $10.16 | $10.71 | $10.15 | $10.70 | $10.70 | 11,358,110 |
| 2022-01-03 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2021-12-31 | $10.10 | $10.30 | $10.10 | $10.24 | $10.24 | 4,517,540 |
| 2021-12-30 | $10.30 | $10.41 | $10.10 | $10.19 | $10.19 | 6,799,560 |
| 2021-12-29 | $10.51 | $10.63 | $10.25 | $10.33 | $10.33 | 9,372,850 |
| 2021-12-28 | $10.07 | $10.65 | $9.80 | $10.56 | $10.56 | 19,897,530 |
| 2021-12-27 | $10.03 | $10.18 | $9.85 | $10.02 | $10.02 | 10,316,550 |
| 2021-12-24 | $9.56 | $10.14 | $9.50 | $10.02 | $10.02 | 19,407,840 |
| 2021-12-23 | $9.26 | $9.87 | $9.21 | $9.58 | $9.58 | 13,871,250 |
| 2021-12-22 | $9.17 | $9.28 | $9.15 | $9.27 | $9.27 | 4,826,480 |
| 2021-12-21 | $9.10 | $9.18 | $9.07 | $9.18 | $9.18 | 3,338,410 |
| 2021-12-20 | $9.10 | $9.13 | $9.07 | $9.10 | $9.10 | 2,675,570 |
| 2021-12-17 | $9.14 | $9.17 | $9.08 | $9.09 | $9.09 | 3,218,570 |
| 2021-12-16 | $9.17 | $9.19 | $9.12 | $9.13 | $9.13 | 2,931,050 |
| 2021-12-15 | $9.19 | $9.27 | $9.11 | $9.15 | $9.15 | 3,394,990 |
| 2021-12-14 | $9.22 | $9.26 | $9.18 | $9.25 | $9.25 | 2,177,850 |
| 2021-12-13 | $9.29 | $9.33 | $9.20 | $9.22 | $9.22 | 2,888,300 |
| 2021-12-07 | $9.15 | $9.20 | $9.11 | $9.19 | $9.19 | 2,176,050 |
| 2021-12-06 | $9.20 | $9.24 | $9.14 | $9.15 | $9.15 | 2,023,600 |
| 2021-12-03 | $9.21 | $9.21 | $9.21 | $9.21 | $9.21 | 1,769,690 |
| 2021-12-02 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 2,023,000 |
| 2021-12-01 | $9.11 | $9.19 | $9.08 | $9.17 | $9.17 | 1,586,770 |
| 2021-11-30 | $9.11 | $9.18 | $9.10 | $9.12 | $9.12 | 1,776,650 |
| 2021-11-29 | $9.10 | $9.21 | $9.07 | $9.12 | $9.12 | 1,851,400 |
| 2021-11-26 | $9.22 | $9.22 | $9.14 | $9.17 | $9.17 | 1,853,280 |
| 2021-11-25 | $9.17 | $9.25 | $9.17 | $9.22 | $9.22 | 1,478,690 |
| 2021-11-24 | $9.24 | $9.24 | $9.17 | $9.20 | $9.20 | 1,804,410 |
| 2021-11-23 | $9.28 | $9.33 | $9.22 | $9.24 | $9.24 | 2,335,400 |
| 2021-11-22 | $9.33 | $9.33 | $9.24 | $9.28 | $9.28 | 1,732,220 |
| 2021-11-19 | $9.32 | $9.35 | $9.22 | $9.29 | $9.29 | 2,468,180 |
| 2021-11-18 | $9.35 | $9.42 | $9.30 | $9.33 | $9.33 | 2,027,640 |
| 2021-11-17 | $9.29 | $9.37 | $9.23 | $9.35 | $9.35 | 1,957,760 |
| 2021-11-16 | $9.44 | $9.48 | $9.26 | $9.29 | $9.29 | 3,089,830 |
| 2021-11-15 | $9.39 | $9.48 | $9.32 | $9.42 | $9.42 | 2,670,230 |
| 2021-11-12 | $9.35 | $9.41 | $9.30 | $9.31 | $9.31 | 2,259,600 |
| 2021-11-11 | $9.35 | $9.46 | $9.30 | $9.35 | $9.35 | 2,445,100 |
| 2021-11-10 | $9.35 | $9.38 | $9.21 | $9.38 | $9.38 | 2,209,400 |
| 2021-11-09 | $9.20 | $9.40 | $9.20 | $9.35 | $9.35 | 2,838,200 |
| 2021-11-08 | $9.47 | $9.50 | $9.20 | $9.21 | $9.21 | 4,932,630 |
| 2021-11-05 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 3,611,520 |
| 2021-11-04 | $9.47 | $9.77 | $9.41 | $9.68 | $9.68 | 6,233,020 |
| 2021-11-03 | $9.31 | $9.63 | $9.28 | $9.53 | $9.53 | 5,509,710 |
| 2021-11-02 | $9.28 | $9.37 | $9.20 | $9.31 | $9.31 | 2,749,880 |
| 2021-11-01 | $9.15 | $9.29 | $9.04 | $9.29 | $9.29 | 2,693,080 |
| 2021-10-29 | $9.02 | $9.23 | $9.02 | $9.15 | $9.15 | 2,282,910 |
| 2021-10-28 | $9.21 | $9.27 | $9.03 | $9.06 | $9.06 | 2,841,900 |
| 2021-10-27 | $9.31 | $9.41 | $9.20 | $9.28 | $9.28 | 2,252,110 |
| 2021-10-26 | $9.26 | $9.42 | $9.26 | $9.36 | $9.36 | 2,311,960 |
| 2021-10-25 | $9.46 | $9.57 | $9.25 | $9.35 | $9.35 | 3,292,560 |
| 2021-10-22 | $9.50 | $9.59 | $9.28 | $9.30 | $9.30 | 4,692,980 |
| 2021-10-21 | $9.80 | $9.89 | $9.50 | $9.50 | $9.50 | 5,162,730 |
| 2021-10-20 | $9.92 | $10.01 | $9.72 | $9.81 | $9.81 | 6,796,170 |
| 2021-10-19 | $9.65 | $10.25 | $9.58 | $10.15 | $10.15 | 9,354,620 |
| 2021-10-18 | $9.50 | $9.69 | $9.27 | $9.66 | $9.66 | 3,287,360 |
| 2021-10-15 | $9.70 | $9.77 | $9.48 | $9.50 | $9.50 | 4,409,790 |
| 2021-10-14 | $9.90 | $9.91 | $9.74 | $9.79 | $9.79 | 2,664,050 |
| 2021-10-13 | $10.05 | $10.10 | $9.83 | $9.95 | $9.95 | 3,203,770 |
| 2021-10-12 | $10.06 | $10.15 | $9.83 | $10.06 | $10.06 | 4,133,430 |
| 2021-10-11 | $10.20 | $10.27 | $9.91 | $10.12 | $10.12 | 5,803,610 |
| 2021-09-30 | $9.76 | $10.09 | $9.72 | $9.93 | $9.93 | 5,235,930 |
| 2021-09-29 | $9.71 | $9.98 | $9.62 | $9.78 | $9.78 | 5,836,950 |
| 2021-09-28 | $9.90 | $9.91 | $9.66 | $9.81 | $9.81 | 6,087,660 |
| 2021-09-27 | $9.46 | $10.14 | $9.45 | $10.00 | $10.00 | 11,923,060 |
| 2021-09-24 | $9.58 | $9.69 | $9.47 | $9.50 | $9.50 | 3,495,820 |
| 2021-09-23 | $9.42 | $9.59 | $9.41 | $9.58 | $9.58 | 2,740,320 |
| 2021-09-22 | $9.50 | $9.50 | $9.36 | $9.41 | $9.41 | 2,855,600 |
| 2021-09-21 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2021-09-20 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2021-09-17 | $9.69 | $9.70 | $9.46 | $9.56 | $9.56 | 4,319,330 |
| 2021-09-16 | $9.37 | $9.78 | $9.36 | $9.70 | $9.70 | 8,983,710 |
| 2021-09-15 | $9.30 | $9.47 | $9.22 | $9.39 | $9.39 | 2,356,150 |
| 2021-09-14 | $9.48 | $9.52 | $9.30 | $9.32 | $9.32 | 2,533,000 |
| 2021-09-13 | $9.48 | $9.60 | $9.42 | $9.48 | $9.48 | 3,190,620 |
| 2021-09-09 | $9.38 | $9.54 | $9.37 | $9.50 | $9.50 | 3,519,020 |
| 2021-09-08 | $9.32 | $9.40 | $9.30 | $9.37 | $9.37 | 3,299,630 |
| 2021-09-07 | $9.22 | $9.33 | $9.22 | $9.30 | $9.30 | 3,062,240 |
| 2021-09-06 | $9.10 | $9.24 | $9.10 | $9.21 | $9.21 | 2,395,730 |
| 2021-09-03 | $9.14 | $9.20 | $9.09 | $9.19 | $9.19 | 2,928,240 |
| 2021-09-02 | $9.19 | $9.19 | $9.09 | $9.11 | $9.11 | 2,417,700 |
| 2021-09-01 | $9.08 | $9.21 | $8.97 | $9.19 | $9.19 | 3,319,530 |
| 2021-08-31 | $8.95 | $9.11 | $8.89 | $9.05 | $9.05 | 2,616,710 |
| 2021-08-30 | $9.00 | $9.02 | $8.91 | $8.91 | $8.91 | 2,365,060 |
| 2021-08-27 | $9.11 | $9.13 | $9.01 | $9.02 | $9.02 | 1,856,220 |
| 2021-08-26 | $9.21 | $9.22 | $9.11 | $9.11 | $9.11 | 1,566,000 |
| 2021-08-25 | $9.12 | $9.26 | $9.12 | $9.22 | $9.22 | 2,031,870 |
| 2021-08-24 | $9.17 | $9.20 | $9.13 | $9.14 | $9.14 | 1,664,610 |
| 2021-08-23 | $9.15 | $9.21 | $9.14 | $9.14 | $9.14 | 1,656,650 |
| 2021-08-20 | $9.19 | $9.19 | $9.06 | $9.15 | $9.15 | 1,946,370 |
| 2021-08-19 | $9.20 | $9.23 | $9.12 | $9.19 | $9.19 | 2,028,350 |
| 2021-08-18 | $9.26 | $9.29 | $9.20 | $9.23 | $9.23 | 1,435,100 |
| 2021-08-17 | $9.43 | $9.49 | $9.25 | $9.29 | $9.29 | 2,310,810 |
| 2021-08-16 | $9.49 | $9.56 | $9.42 | $9.45 | $9.45 | 2,009,250 |
| 2021-08-13 | $9.43 | $9.51 | $9.37 | $9.47 | $9.47 | 1,873,990 |
| 2021-08-12 | $9.47 | $9.57 | $9.45 | $9.48 | $9.48 | 2,031,570 |
| 2021-08-11 | $9.50 | $9.55 | $9.43 | $9.47 | $9.47 | 2,304,210 |
| 2021-08-10 | $9.60 | $9.62 | $9.42 | $9.53 | $9.53 | 2,331,160 |
| 2021-08-09 | $9.30 | $9.66 | $9.19 | $9.58 | $9.58 | 4,369,020 |
| 2021-08-06 | $9.20 | $9.29 | $9.10 | $9.29 | $9.29 | 1,972,610 |
| 2021-08-05 | $9.18 | $9.34 | $9.18 | $9.22 | $9.22 | 1,924,520 |
| 2021-08-04 | $9.30 | $9.30 | $9.18 | $9.21 | $9.21 | 2,017,480 |
| 2021-08-03 | $9.41 | $9.52 | $9.30 | $9.30 | $9.30 | 2,247,700 |
| 2021-08-02 | $9.41 | $9.64 | $9.27 | $9.46 | $9.46 | 2,942,260 |
| 2021-07-30 | $9.29 | $9.54 | $9.09 | $9.42 | $9.42 | 4,514,780 |
| 2021-07-29 | $8.84 | $9.45 | $8.84 | $9.29 | $9.29 | 7,810,060 |
| 2021-07-28 | $9.48 | $9.48 | $9.10 | $9.11 | $9.11 | 3,640,810 |
| 2021-07-27 | $9.62 | $9.69 | $9.41 | $9.42 | $9.42 | 2,650,790 |
| 2021-07-26 | $9.83 | $9.88 | $9.51 | $9.61 | $9.61 | 3,157,560 |
| 2021-07-23 | $10.13 | $10.16 | $9.80 | $9.83 | $9.83 | 4,692,530 |
| 2021-07-22 | $10.08 | $10.11 | $10.04 | $10.10 | $10.10 | 1,627,350 |
| 2021-07-21 | $10.06 | $10.13 | $10.06 | $10.08 | $10.08 | 1,792,430 |
| 2021-07-20 | $10.15 | $10.20 | $10.04 | $10.07 | $10.07 | 2,208,250 |
| 2021-07-19 | $10.26 | $10.32 | $10.07 | $10.15 | $10.15 | 2,565,060 |
| 2021-07-16 | $10.25 | $10.36 | $10.24 | $10.27 | $10.27 | 1,651,600 |
| 2021-07-15 | $10.30 | $10.34 | $10.24 | $10.28 | $10.28 | 2,179,650 |
| 2021-07-14 | $10.51 | $10.56 | $10.32 | $10.32 | $10.32 | 2,063,970 |
| 2021-07-13 | $10.40 | $10.54 | $10.28 | $10.49 | $10.49 | 4,018,450 |
| 2021-07-12 | $10.31 | $10.35 | $10.26 | $10.31 | $10.31 | 3,235,960 |
| 2021-07-08 | $10.28 | $10.44 | $10.21 | $10.31 | $10.31 | 2,425,740 |
| 2021-07-07 | $10.28 | $10.31 | $10.22 | $10.29 | $10.29 | 2,205,790 |
| 2021-07-06 | $10.35 | $10.38 | $10.24 | $10.36 | $10.36 | 2,428,810 |
| 2021-07-05 | $10.62 | $10.62 | $10.26 | $10.30 | $10.30 | 4,474,560 |
| 2021-07-01 | $10.41 | $10.53 | $10.29 | $10.43 | $10.43 | 2,650,750 |
| 2021-06-30 | $10.53 | $10.60 | $10.38 | $10.42 | $10.42 | 2,346,720 |
| 2021-06-29 | $10.63 | $10.70 | $10.52 | $10.53 | $10.53 | 3,535,100 |
| 2021-06-28 | $10.51 | $10.85 | $10.51 | $10.68 | $10.68 | 6,585,160 |
| 2021-06-25 | $10.49 | $10.50 | $10.38 | $10.49 | $10.49 | 2,320,820 |
| 2021-06-24 | $10.44 | $10.48 | $10.37 | $10.46 | $10.46 | 2,674,480 |
| 2021-06-23 | $10.33 | $10.44 | $10.27 | $10.44 | $10.44 | 2,894,530 |
| 2021-06-22 | $10.24 | $10.40 | $10.22 | $10.33 | $10.33 | 2,223,680 |
| 2021-06-21 | $10.31 | $10.36 | $10.22 | $10.25 | $10.25 | 2,391,570 |
| 2021-06-18 | $10.23 | $10.32 | $10.18 | $10.31 | $10.31 | 1,865,980 |
| 2021-06-17 | $10.37 | $10.37 | $10.20 | $10.23 | $10.23 | 3,022,990 |
| 2021-06-16 | $10.35 | $10.49 | $10.26 | $10.39 | $10.39 | 1,812,780 |
| 2021-06-15 | $10.55 | $10.55 | $10.28 | $10.35 | $10.35 | 2,698,980 |
| 2021-06-14 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 0 |
| 2021-06-11 | $10.54 | $10.57 | $10.49 | $10.55 | $10.55 | 2,132,450 |
| 2021-06-10 | $10.61 | $10.61 | $10.52 | $10.55 | $10.55 | 2,881,800 |
| 2021-06-09 | $10.66 | $10.69 | $10.56 | $10.62 | $10.62 | 2,618,500 |
| 2021-06-08 | $10.63 | $10.70 | $10.53 | $10.67 | $10.67 | 1,864,250 |
| 2021-06-07 | $10.77 | $10.83 | $10.58 | $10.62 | $10.62 | 2,798,120 |
| 2021-06-04 | $10.69 | $10.78 | $10.69 | $10.73 | $10.73 | 1,997,380 |
| 2021-06-03 | $10.78 | $10.79 | $10.60 | $10.71 | $10.71 | 2,426,200 |
| 2021-06-02 | $10.99 | $11.04 | $10.91 | $10.92 | $10.70 | 2,880,720 |
| 2021-06-01 | $10.95 | $11.02 | $10.90 | $10.99 | $10.77 | 3,093,050 |
| 2021-05-31 | $10.88 | $10.99 | $10.84 | $10.94 | $10.72 | 2,395,810 |
| 2021-05-28 | $10.89 | $10.96 | $10.86 | $10.87 | $10.65 | 2,659,800 |
| 2021-05-27 | $10.94 | $10.96 | $10.86 | $10.88 | $10.66 | 2,770,400 |
| 2021-05-26 | $10.80 | $10.94 | $10.78 | $10.94 | $10.72 | 2,385,950 |
| 2021-05-25 | $10.82 | $10.83 | $10.72 | $10.81 | $10.59 | 2,826,090 |
| 2021-05-24 | $10.79 | $10.92 | $10.79 | $10.83 | $10.61 | 1,710,620 |
| 2021-05-21 | $11.02 | $11.03 | $10.85 | $10.85 | $10.63 | 2,466,440 |
| 2021-05-20 | $10.95 | $11.15 | $10.82 | $11.02 | $10.80 | 3,260,890 |
| 2021-05-19 | $11.06 | $11.07 | $10.93 | $10.95 | $10.73 | 2,199,240 |
| 2021-05-18 | $11.05 | $11.10 | $10.98 | $11.05 | $10.83 | 1,453,740 |
| 2021-05-17 | $11.10 | $11.10 | $10.96 | $11.05 | $10.83 | 2,606,200 |
| 2021-05-14 | $11.03 | $11.10 | $10.95 | $11.08 | $10.86 | 2,758,100 |
| 2021-05-13 | $11.18 | $11.22 | $11.01 | $11.02 | $10.80 | 4,090,070 |
| 2021-05-12 | $11.11 | $11.37 | $11.08 | $11.27 | $11.04 | 5,682,420 |
| 2021-05-11 | $11.03 | $11.45 | $11.00 | $11.39 | $11.16 | 10,059,120 |
| 2021-05-10 | $10.91 | $10.91 | $10.56 | $10.60 | $10.39 | 5,033,960 |
| 2021-05-07 | $10.99 | $11.04 | $10.86 | $10.87 | $10.65 | 3,300,490 |
| 2021-05-06 | $11.01 | $11.08 | $10.95 | $11.00 | $10.78 | 2,551,870 |
| 2021-05-05 | $11.02 | $11.02 | $11.02 | $11.02 | $10.80 | 0 |
| 2021-05-04 | $11.02 | $11.02 | $11.02 | $11.02 | $10.80 | 0 |
| 2021-04-30 | $11.17 | $11.18 | $10.99 | $11.02 | $10.80 | 2,750,490 |
| 2021-04-29 | $11.09 | $11.20 | $10.95 | $11.17 | $10.95 | 3,340,800 |
| 2021-04-28 | $11.23 | $11.28 | $11.08 | $11.09 | $10.87 | 3,632,650 |
| 2021-04-27 | $11.50 | $11.52 | $11.21 | $11.21 | $10.98 | 4,716,610 |
| 2021-04-26 | $11.64 | $11.64 | $11.51 | $11.52 | $11.29 | 3,422,080 |
| 2021-04-23 | $11.76 | $11.78 | $11.58 | $11.66 | $11.43 | 3,700,900 |
| 2021-04-22 | $11.72 | $11.95 | $11.71 | $11.76 | $11.52 | 3,595,790 |
| 2021-04-21 | $11.77 | $11.78 | $11.63 | $11.67 | $11.44 | 2,526,300 |
| 2021-04-20 | $11.80 | $11.89 | $11.72 | $11.76 | $11.52 | 3,399,460 |
| 2021-04-19 | $11.71 | $11.80 | $11.64 | $11.76 | $11.52 | 4,384,860 |
| 2021-04-16 | $11.65 | $11.76 | $11.60 | $11.71 | $11.47 | 3,242,310 |
| 2021-04-15 | $11.87 | $12.00 | $11.59 | $11.65 | $11.42 | 6,376,370 |
| 2021-04-14 | $12.33 | $12.33 | $11.87 | $11.93 | $11.69 | 6,024,720 |
| 2021-04-13 | $12.05 | $12.49 | $12.05 | $12.36 | $12.11 | 7,180,030 |
| 2021-04-12 | $12.10 | $12.25 | $12.05 | $12.17 | $11.93 | 4,167,440 |
| 2021-04-09 | $12.03 | $12.09 | $11.95 | $12.04 | $11.80 | 1,946,270 |
| 2021-04-08 | $11.99 | $12.07 | $11.94 | $11.98 | $11.74 | 2,066,470 |
| 2021-04-07 | $12.07 | $12.08 | $11.90 | $12.07 | $11.83 | 2,898,140 |
| 2021-04-06 | $12.01 | $12.08 | $11.89 | $12.06 | $11.82 | 2,725,020 |
| 2021-04-05 | $11.99 | $11.99 | $11.99 | $11.99 | $11.75 | 0 |
| 2021-04-02 | $11.85 | $11.99 | $11.75 | $11.99 | $11.75 | 3,970,180 |
| 2021-04-01 | $12.03 | $12.08 | $11.78 | $11.85 | $11.61 | 3,817,390 |
| 2021-03-31 | $12.30 | $12.30 | $12.02 | $12.02 | $11.78 | 4,971,900 |
| 2021-03-30 | $12.18 | $12.43 | $12.08 | $12.39 | $12.14 | 4,932,260 |
| 2021-03-29 | $12.22 | $12.33 | $12.13 | $12.18 | $11.93 | 3,005,310 |
| 2021-03-26 | $12.24 | $12.28 | $12.15 | $12.20 | $11.95 | 3,385,670 |
| 2021-03-25 | $12.28 | $12.37 | $12.11 | $12.22 | $11.97 | 2,826,770 |
| 2021-03-24 | $12.15 | $12.25 | $12.05 | $12.21 | $11.96 | 3,934,600 |
| 2021-03-23 | $12.16 | $12.16 | $12.01 | $12.13 | $11.89 | 3,208,900 |
| 2021-03-22 | $11.93 | $12.18 | $11.91 | $12.10 | $11.86 | 3,363,510 |
| 2021-03-19 | $11.97 | $12.00 | $11.86 | $11.95 | $11.71 | 2,605,320 |
| 2021-03-18 | $12.05 | $12.09 | $11.93 | $12.00 | $11.76 | 3,117,800 |
| 2021-03-17 | $11.92 | $12.18 | $11.90 | $12.10 | $11.86 | 4,710,470 |
| 2021-03-16 | $11.79 | $11.95 | $11.77 | $11.93 | $11.69 | 3,397,650 |
| 2021-03-15 | $11.78 | $11.86 | $11.70 | $11.74 | $11.50 | 3,537,170 |
| 2021-03-12 | $11.80 | $11.92 | $11.57 | $11.78 | $11.54 | 4,668,150 |
| 2021-03-11 | $11.70 | $11.82 | $11.56 | $11.80 | $11.56 | 4,555,930 |
| 2021-03-10 | $12.03 | $12.08 | $11.70 | $11.74 | $11.50 | 5,450,280 |
| 2021-03-09 | $12.31 | $12.38 | $11.81 | $11.93 | $11.69 | 5,132,520 |
| 2021-03-08 | $12.55 | $12.70 | $12.28 | $12.29 | $12.04 | 5,822,740 |
| 2021-03-05 | $12.55 | $12.77 | $12.38 | $12.62 | $12.37 | 7,841,740 |
| 2021-03-04 | $12.40 | $12.58 | $12.23 | $12.50 | $12.25 | 7,649,770 |
| 2021-03-03 | $12.20 | $12.45 | $12.17 | $12.38 | $12.13 | 5,317,060 |
| 2021-03-02 | $12.50 | $12.50 | $12.16 | $12.26 | $12.01 | 6,592,560 |
| 2021-03-01 | $12.22 | $12.52 | $12.22 | $12.50 | $12.25 | 6,761,950 |
| 2021-02-26 | $12.05 | $12.31 | $12.00 | $12.22 | $11.97 | 4,251,230 |
| 2021-02-25 | $12.38 | $12.46 | $12.13 | $12.15 | $11.91 | 5,603,690 |
| 2021-02-24 | $12.32 | $12.58 | $12.23 | $12.38 | $12.13 | 6,796,700 |
| 2021-02-23 | $12.63 | $12.63 | $12.30 | $12.33 | $12.08 | 9,768,410 |
| 2021-02-22 | $12.87 | $13.08 | $12.63 | $12.71 | $12.45 | 19,646,020 |
| 2021-02-19 | $12.18 | $12.95 | $12.18 | $12.87 | $12.61 | 16,079,030 |
| 2021-02-18 | $12.33 | $12.39 | $12.10 | $12.25 | $12.00 | 7,220,180 |
| 2021-02-17 | $12.21 | $12.21 | $12.21 | $12.21 | $11.96 | 0 |
| 2021-02-16 | $12.21 | $12.21 | $12.21 | $12.21 | $11.96 | 0 |
| 2021-02-15 | $12.21 | $12.21 | $12.21 | $12.21 | $11.96 | 0 |
| 2021-02-12 | $12.21 | $12.21 | $12.21 | $12.21 | $11.96 | 0 |
| 2021-02-11 | $12.21 | $12.21 | $12.21 | $12.21 | $11.96 | 0 |
| 2021-02-10 | $11.88 | $12.27 | $11.80 | $12.21 | $11.96 | 8,499,780 |
| 2021-02-09 | $12.01 | $12.04 | $11.65 | $11.91 | $11.67 | 6,598,810 |
| 2021-02-08 | $11.78 | $12.11 | $11.78 | $12.04 | $11.80 | 7,070,710 |
| 2021-02-05 | $11.42 | $12.25 | $11.40 | $11.82 | $11.58 | 9,650,170 |
| 2021-02-04 | $11.75 | $11.78 | $11.40 | $11.42 | $11.19 | 6,456,810 |
| 2021-02-03 | $11.72 | $11.97 | $11.45 | $11.84 | $11.60 | 7,026,820 |
| 2021-02-02 | $11.77 | $11.93 | $11.61 | $11.71 | $11.47 | 4,917,210 |
| 2021-02-01 | $11.59 | $11.86 | $11.50 | $11.71 | $11.47 | 4,036,780 |
| 2021-01-29 | $11.77 | $11.96 | $11.61 | $11.70 | $11.46 | 4,098,160 |
| 2021-01-28 | $12.01 | $12.11 | $11.78 | $11.82 | $11.58 | 4,549,090 |
| 2021-01-27 | $12.15 | $12.29 | $12.01 | $12.16 | $11.92 | 6,182,280 |
| 2021-01-26 | $11.83 | $12.37 | $11.83 | $12.29 | $12.04 | 11,246,240 |
| 2021-01-25 | $11.80 | $11.88 | $11.65 | $11.79 | $11.55 | 3,984,460 |
| 2021-01-22 | $12.15 | $12.15 | $11.79 | $11.80 | $11.56 | 5,225,690 |
| 2021-01-21 | $12.10 | $12.18 | $12.01 | $12.14 | $11.90 | 4,062,090 |
| 2021-01-20 | $12.05 | $12.12 | $11.91 | $12.12 | $11.88 | 2,603,590 |
| 2021-01-19 | $12.16 | $12.20 | $11.92 | $12.03 | $11.79 | 3,438,830 |
| 2021-01-18 | $12.02 | $12.34 | $11.99 | $12.16 | $11.92 | 4,387,040 |
| 2021-01-15 | $11.87 | $12.10 | $11.81 | $12.03 | $11.79 | 3,705,270 |
| 2021-01-14 | $11.80 | $11.95 | $11.69 | $11.86 | $11.62 | 3,470,560 |
| 2021-01-13 | $12.10 | $12.12 | $11.71 | $11.83 | $11.59 | 6,353,680 |
| 2021-01-12 | $11.99 | $12.11 | $11.89 | $12.08 | $11.84 | 4,713,160 |
| 2021-01-11 | $12.20 | $12.20 | $11.85 | $11.93 | $11.69 | 6,306,450 |
| 2021-01-08 | $12.53 | $12.53 | $12.15 | $12.21 | $11.96 | 7,026,180 |
| 2021-01-07 | $12.72 | $12.79 | $12.31 | $12.53 | $12.28 | 8,216,500 |
| 2021-01-06 | $13.06 | $13.11 | $12.68 | $12.72 | $12.46 | 8,795,580 |
| 2021-01-05 | $12.74 | $13.19 | $12.63 | $13.08 | $12.82 | 15,258,300 |
| 2021-01-04 | $11.95 | $12.96 | $11.94 | $12.74 | $12.48 | 13,968,020 |
| 2021-01-01 | $11.82 | $11.82 | $11.82 | $11.82 | $11.58 | 0 |
| 2020-12-31 | $11.67 | $11.84 | $11.67 | $11.82 | $11.58 | 3,316,590 |
| 2020-12-30 | $11.66 | $11.80 | $11.63 | $11.70 | $11.46 | 3,324,270 |
| 2020-12-29 | $11.77 | $11.93 | $11.55 | $11.71 | $11.47 | 3,810,970 |
| 2020-12-28 | $11.60 | $11.83 | $11.54 | $11.74 | $11.50 | 4,255,990 |
| 2020-12-25 | $11.75 | $11.75 | $11.39 | $11.63 | $11.40 | 5,248,960 |
| 2020-12-24 | $11.88 | $12.06 | $11.70 | $11.74 | $11.50 | 5,476,550 |
| 2020-12-23 | $12.20 | $12.20 | $11.70 | $11.88 | $11.64 | 8,986,820 |
| 2020-12-22 | $12.47 | $12.62 | $12.11 | $12.18 | $11.93 | 6,026,220 |
| 2020-12-21 | $12.36 | $12.62 | $12.32 | $12.49 | $12.24 | 6,002,300 |
| 2020-12-18 | $12.41 | $12.43 | $12.26 | $12.30 | $12.05 | 4,297,970 |
| 2020-12-17 | $12.38 | $12.50 | $12.16 | $12.40 | $12.15 | 5,072,520 |
| 2020-12-16 | $12.68 | $12.80 | $12.40 | $12.40 | $12.15 | 5,794,040 |
| 2020-12-15 | $13.04 | $13.04 | $12.66 | $12.69 | $12.43 | 5,320,990 |
| 2020-12-14 | $12.77 | $13.12 | $12.63 | $13.01 | $12.75 | 5,809,970 |
| 2020-12-11 | $12.95 | $12.99 | $12.50 | $12.72 | $12.46 | 6,440,950 |
| 2020-12-10 | $13.00 | $13.26 | $12.94 | $12.99 | $12.73 | 4,947,320 |
| 2020-12-09 | $13.62 | $13.66 | $13.08 | $13.09 | $12.83 | 7,335,370 |
| 2020-12-08 | $13.55 | $13.79 | $13.41 | $13.60 | $13.33 | 9,554,210 |
| 2020-12-07 | $13.20 | $13.58 | $13.15 | $13.55 | $13.28 | 11,529,860 |
| 2020-12-04 | $13.30 | $13.35 | $13.12 | $13.20 | $12.93 | 6,326,450 |
| 2020-12-03 | $13.05 | $13.30 | $12.86 | $13.23 | $12.96 | 8,169,820 |
| 2020-12-02 | $12.94 | $13.09 | $12.90 | $12.99 | $12.73 | 4,870,710 |
| 2020-12-01 | $12.83 | $13.00 | $12.77 | $12.94 | $12.68 | 4,424,050 |
| 2020-11-30 | $13.12 | $13.30 | $12.85 | $12.90 | $12.64 | 8,604,610 |
| 2020-11-27 | $12.56 | $13.10 | $12.56 | $12.96 | $12.70 | 11,020,980 |
| 2020-11-26 | $12.45 | $12.64 | $12.45 | $12.52 | $12.27 | 2,707,320 |
| 2020-11-25 | $12.73 | $12.75 | $12.42 | $12.43 | $12.18 | 5,338,070 |
| 2020-11-24 | $12.70 | $12.87 | $12.66 | $12.70 | $12.44 | 4,065,100 |
| 2020-11-23 | $12.85 | $12.85 | $12.62 | $12.71 | $12.45 | 6,133,560 |
| 2020-11-20 | $12.88 | $12.89 | $12.71 | $12.86 | $12.60 | 4,471,550 |
| 2020-11-19 | $12.72 | $12.96 | $12.66 | $12.89 | $12.63 | 5,596,860 |
| 2020-11-18 | $12.70 | $12.77 | $12.65 | $12.70 | $12.44 | 3,102,730 |
| 2020-11-17 | $12.86 | $12.95 | $12.65 | $12.72 | $12.46 | 4,360,000 |
| 2020-11-16 | $12.49 | $12.90 | $12.40 | $12.87 | $12.61 | 6,620,040 |
| 2020-11-13 | $12.58 | $12.65 | $12.40 | $12.49 | $12.24 | 4,102,210 |
| 2020-11-12 | $12.83 | $12.85 | $12.56 | $12.66 | $12.41 | 4,569,050 |
| 2020-11-11 | $12.70 | $12.96 | $12.70 | $12.75 | $12.49 | 10,397,440 |
| 2020-11-10 | $12.56 | $12.80 | $12.42 | $12.80 | $12.54 | 8,671,800 |
| 2020-11-09 | $12.33 | $12.54 | $12.29 | $12.53 | $12.28 | 8,303,830 |
| 2020-11-06 | $12.43 | $12.46 | $12.20 | $12.29 | $12.04 | 3,944,900 |
| 2020-11-05 | $12.39 | $12.50 | $12.31 | $12.42 | $12.17 | 4,369,490 |
| 2020-11-04 | $12.36 | $12.53 | $12.23 | $12.36 | $12.11 | 3,153,510 |
| 2020-11-03 | $12.24 | $12.40 | $12.12 | $12.38 | $12.13 | 4,295,210 |
| 2020-11-02 | $12.36 | $12.48 | $12.15 | $12.15 | $11.91 | 5,026,840 |
| 2020-10-30 | $12.65 | $12.73 | $12.35 | $12.35 | $12.10 | 4,870,250 |
| 2020-10-29 | $12.44 | $12.76 | $12.34 | $12.69 | $12.43 | 5,652,680 |
| 2020-10-28 | $13.11 | $13.16 | $12.61 | $12.64 | $12.39 | 8,892,010 |
| 2020-10-27 | $13.29 | $13.50 | $13.04 | $13.11 | $12.85 | 6,159,110 |
| 2020-10-26 | $13.45 | $13.48 | $13.04 | $13.23 | $12.96 | 3,091,780 |
| 2020-10-23 | $13.52 | $13.68 | $13.42 | $13.45 | $13.18 | 2,388,260 |
| 2020-10-22 | $13.68 | $13.70 | $13.40 | $13.62 | $13.35 | 3,977,560 |
| 2020-10-21 | $13.83 | $13.86 | $13.63 | $13.72 | $13.44 | 2,605,570 |
| 2020-10-20 | $13.70 | $13.82 | $13.57 | $13.80 | $13.52 | 3,239,710 |
| 2020-10-19 | $13.90 | $14.11 | $13.72 | $13.77 | $13.49 | 4,174,520 |
| 2020-10-16 | $13.84 | $13.93 | $13.74 | $13.92 | $13.64 | 2,994,630 |
| 2020-10-15 | $14.16 | $14.18 | $13.81 | $13.86 | $13.58 | 5,444,690 |
| 2020-10-14 | $14.47 | $14.47 | $14.10 | $14.16 | $13.87 | 6,670,670 |
| 2020-10-13 | $14.26 | $14.54 | $14.11 | $14.51 | $14.22 | 8,120,060 |
| 2020-10-12 | $14.15 | $14.25 | $14.03 | $14.22 | $13.93 | 8,954,630 |
| 2020-10-09 | $13.60 | $14.12 | $13.42 | $14.07 | $13.79 | 8,184,740 |
| 2020-10-08 | $13.41 | $13.41 | $13.41 | $13.41 | $13.14 | 0 |
| 2020-10-07 | $13.41 | $13.41 | $13.41 | $13.41 | $13.14 | 0 |
| 2020-10-06 | $13.41 | $13.41 | $13.41 | $13.41 | $13.14 | 0 |
| 2020-10-05 | $13.41 | $13.41 | $13.41 | $13.41 | $13.14 | 0 |
| 2020-10-02 | $13.41 | $13.41 | $13.41 | $13.41 | $13.14 | 0 |
| 2020-10-01 | $13.41 | $13.41 | $13.41 | $13.41 | $13.14 | 0 |
| 2020-09-30 | $13.75 | $13.86 | $13.36 | $13.41 | $13.14 | 5,157,350 |
| 2020-09-29 | $13.59 | $13.82 | $13.56 | $13.71 | $13.43 | 3,417,050 |
| 2020-09-28 | $14.08 | $14.13 | $13.56 | $13.56 | $13.29 | 5,030,710 |
| 2020-09-25 | $14.18 | $14.18 | $13.95 | $14.08 | $13.80 | 4,475,640 |
| 2020-09-24 | $13.99 | $14.12 | $13.86 | $13.93 | $13.65 | 5,152,960 |
| 2020-09-23 | $14.04 | $14.10 | $13.88 | $14.01 | $13.73 | 4,268,130 |
| 2020-09-22 | $13.96 | $14.15 | $13.85 | $14.01 | $13.73 | 8,147,450 |
| 2020-09-21 | $13.97 | $14.10 | $13.72 | $13.94 | $13.66 | 5,846,120 |
| 2020-09-18 | $13.73 | $13.97 | $13.65 | $13.94 | $13.66 | 6,304,970 |
| 2020-09-17 | $13.89 | $13.93 | $13.40 | $13.69 | $13.41 | 9,678,130 |
| 2020-09-16 | $14.05 | $14.18 | $13.93 | $13.98 | $13.70 | 4,351,380 |
| 2020-09-15 | $13.95 | $14.17 | $13.78 | $14.07 | $13.79 | 6,607,100 |
| 2020-09-14 | $14.20 | $14.32 | $13.72 | $13.94 | $13.66 | 10,292,170 |
| 2020-09-11 | $14.01 | $14.22 | $13.96 | $14.20 | $13.91 | 6,707,620 |
| 2020-09-10 | $14.30 | $14.49 | $13.91 | $14.07 | $13.79 | 10,116,670 |
| 2020-09-09 | $14.52 | $14.69 | $14.12 | $14.17 | $13.88 | 10,507,220 |
| 2020-09-08 | $15.03 | $15.12 | $14.63 | $14.78 | $14.48 | 12,691,790 |
| 2020-09-07 | $15.85 | $15.98 | $14.99 | $15.13 | $14.83 | 17,629,740 |
| 2020-09-04 | $16.03 | $16.10 | $15.70 | $15.92 | $15.60 | 11,750,920 |
| 2020-09-03 | $16.74 | $16.77 | $16.24 | $16.34 | $16.01 | 12,000,200 |
| 2020-09-02 | $16.98 | $17.18 | $16.64 | $16.74 | $16.40 | 9,214,910 |
| 2020-09-01 | $16.96 | $16.96 | $16.60 | $16.86 | $16.52 | 8,673,070 |
| 2020-08-31 | $17.14 | $17.25 | $16.91 | $16.96 | $16.62 | 9,901,840 |
| 2020-08-28 | $16.60 | $17.05 | $16.51 | $16.97 | $16.63 | 10,610,090 |
| 2020-08-27 | $16.70 | $16.85 | $16.47 | $16.64 | $16.31 | 11,083,130 |
| 2020-08-26 | $17.59 | $17.69 | $16.61 | $16.79 | $16.45 | 17,479,750 |
| 2020-08-25 | $18.08 | $18.09 | $17.48 | $17.53 | $17.18 | 13,863,410 |
| 2020-08-24 | $17.62 | $18.14 | $17.50 | $18.10 | $17.74 | 13,517,570 |
| 2020-08-21 | $17.40 | $17.87 | $17.40 | $17.64 | $17.28 | 10,995,980 |
| 2020-08-20 | $18.09 | $18.20 | $17.30 | $17.37 | $17.02 | 18,356,130 |
| 2020-08-19 | $18.39 | $18.48 | $17.98 | $18.20 | $17.83 | 18,458,440 |
| 2020-08-18 | $18.46 | $18.68 | $18.00 | $18.45 | $18.08 | 19,329,510 |
| 2020-08-17 | $18.67 | $19.14 | $18.41 | $18.48 | $18.11 | 22,684,140 |
| 2020-08-14 | $18.70 | $19.01 | $18.30 | $18.72 | $18.34 | 24,544,010 |
| 2020-08-13 | $18.10 | $18.90 | $17.88 | $18.78 | $18.40 | 29,994,170 |
| 2020-08-12 | $17.46 | $18.13 | $17.20 | $18.10 | $17.74 | 27,590,070 |
| 2020-08-11 | $17.21 | $18.16 | $16.97 | $17.63 | $17.28 | 30,398,480 |
| 2020-08-10 | $16.70 | $17.64 | $16.52 | $17.40 | $17.05 | 27,780,530 |
| 2020-08-07 | $17.10 | $17.33 | $16.24 | $16.52 | $16.19 | 20,361,410 |
| 2020-08-06 | $17.20 | $17.23 | $16.53 | $16.89 | $16.55 | 19,950,910 |
| 2020-08-05 | $16.37 | $17.24 | $16.22 | $17.22 | $16.87 | 21,853,020 |
| 2020-08-04 | $16.81 | $17.15 | $16.52 | $16.55 | $16.22 | 16,737,230 |
| 2020-08-03 | $16.45 | $16.79 | $16.45 | $16.64 | $16.31 | 13,944,960 |
| 2020-07-31 | $16.20 | $16.43 | $16.07 | $16.35 | $16.02 | 11,382,100 |
| 2020-07-30 | $16.28 | $16.66 | $16.22 | $16.33 | $16.00 | 15,194,790 |
| 2020-07-29 | $15.78 | $16.26 | $15.66 | $16.22 | $15.89 | 12,518,410 |
| 2020-07-28 | $15.74 | $15.94 | $15.51 | $15.86 | $15.54 | 10,606,490 |
| 2020-07-27 | $15.88 | $16.18 | $15.36 | $15.49 | $15.18 | 14,007,440 |
| 2020-07-24 | $16.15 | $16.97 | $15.95 | $15.96 | $15.64 | 22,180,860 |
| 2020-07-23 | $16.44 | $16.58 | $15.91 | $16.29 | $15.96 | 14,268,460 |
| 2020-07-22 | $16.26 | $16.60 | $16.05 | $16.59 | $16.26 | 15,289,810 |
| 2020-07-21 | $16.27 | $16.39 | $16.04 | $16.22 | $15.89 | 11,336,570 |
| 2020-07-20 | $16.40 | $16.49 | $15.86 | $16.33 | $16.00 | 15,115,930 |
| 2020-07-17 | $15.81 | $16.46 | $15.81 | $16.06 | $15.74 | 16,773,870 |
| 2020-07-16 | $16.60 | $16.94 | $15.75 | $15.80 | $15.48 | 22,969,580 |
| 2020-07-15 | $17.80 | $17.80 | $16.80 | $16.82 | $16.48 | 41,317,850 |
| 2020-07-14 | $17.80 | $18.54 | $17.31 | $18.26 | $17.89 | 52,881,070 |
| 2020-07-13 | $15.64 | $16.89 | $15.63 | $16.89 | $16.55 | 25,027,110 |
| 2020-07-10 | $15.80 | $15.85 | $15.34 | $15.35 | $15.04 | 18,522,950 |
| 2020-07-09 | $15.50 | $15.87 | $15.40 | $15.87 | $15.55 | 24,198,820 |
| 2020-07-08 | $15.58 | $15.68 | $15.31 | $15.48 | $15.17 | 20,615,050 |
| 2020-07-07 | $15.93 | $15.95 | $15.54 | $15.63 | $15.32 | 22,225,140 |
| 2020-07-06 | $15.44 | $15.87 | $15.43 | $15.84 | $15.52 | 21,770,820 |
| 2020-07-03 | $15.58 | $15.60 | $15.13 | $15.47 | $15.16 | 13,033,280 |
| 2020-07-02 | $15.21 | $15.68 | $15.11 | $15.40 | $15.09 | 18,425,970 |
| 2020-07-01 | $14.88 | $15.36 | $14.85 | $15.30 | $14.99 | 16,880,090 |
| 2020-06-30 | $14.75 | $14.95 | $14.62 | $14.90 | $14.60 | 8,167,220 |
| 2020-06-29 | $14.57 | $14.98 | $14.46 | $14.76 | $14.46 | 7,477,890 |
| 2020-06-26 | $14.58 | $14.58 | $14.58 | $14.58 | $14.29 | 0 |
| 2020-06-25 | $14.58 | $14.58 | $14.58 | $14.58 | $14.29 | 0 |
| 2020-06-24 | $14.69 | $14.85 | $14.48 | $14.58 | $14.29 | 6,735,210 |
| 2020-06-23 | $15.00 | $15.02 | $14.57 | $14.69 | $14.39 | 10,529,030 |
| 2020-06-22 | $14.82 | $15.43 | $14.69 | $15.07 | $14.77 | 17,249,900 |
| 2020-06-19 | $14.87 | $15.03 | $14.68 | $14.74 | $14.44 | 7,713,210 |
| 2020-06-18 | $14.77 | $15.05 | $14.67 | $14.92 | $14.62 | 9,156,840 |
| 2020-06-17 | $14.79 | $15.07 | $14.66 | $14.87 | $14.57 | 11,716,180 |
| 2020-06-16 | $15.11 | $15.11 | $14.59 | $14.76 | $14.46 | 12,052,760 |
| 2020-06-15 | $13.88 | $15.18 | $13.88 | $14.83 | $14.53 | 20,830,980 |
| 2020-06-12 | $13.83 | $13.95 | $13.65 | $13.88 | $13.60 | 11,193,830 |
| 2020-06-11 | $14.90 | $14.99 | $14.13 | $14.20 | $13.91 | 13,829,710 |
| 2020-06-10 | $14.28 | $15.20 | $14.21 | $14.87 | $14.57 | 15,866,340 |
| 2020-06-09 | $14.17 | $14.45 | $14.01 | $14.28 | $13.99 | 7,802,660 |
| 2020-06-08 | $13.99 | $14.13 | $13.82 | $14.04 | $13.76 | 5,216,530 |
| 2020-06-05 | $14.32 | $14.32 | $13.67 | $13.95 | $13.67 | 10,815,520 |
| 2020-06-04 | $14.48 | $14.86 | $14.31 | $14.38 | $14.09 | 7,282,780 |
| 2020-06-03 | $14.39 | $14.63 | $14.19 | $14.47 | $14.18 | 8,074,650 |
| 2020-06-02 | $14.41 | $14.66 | $14.15 | $14.29 | $14.00 | 8,692,970 |
| 2020-06-01 | $14.26 | $14.55 | $14.18 | $14.45 | $13.94 | 6,252,780 |
| 2020-05-29 | $14.08 | $14.30 | $14.04 | $14.20 | $13.70 | 4,837,450 |
| 2020-05-28 | $14.35 | $14.46 | $13.81 | $14.16 | $13.66 | 7,698,470 |
| 2020-05-27 | $14.43 | $14.76 | $14.28 | $14.35 | $13.85 | 6,798,640 |
| 2020-05-26 | $14.24 | $14.51 | $14.14 | $14.43 | $13.93 | 6,034,990 |
| 2020-05-25 | $14.03 | $14.49 | $14.03 | $14.29 | $13.79 | 7,094,970 |
| 2020-05-22 | $14.09 | $14.38 | $13.95 | $14.22 | $13.72 | 9,464,030 |
| 2020-05-21 | $14.58 | $14.74 | $14.10 | $14.18 | $13.68 | 9,937,520 |
| 2020-05-20 | $14.67 | $14.73 | $14.36 | $14.56 | $14.05 | 8,363,080 |
| 2020-05-19 | $14.92 | $14.95 | $14.52 | $14.70 | $14.19 | 7,534,740 |
| 2020-05-18 | $14.45 | $14.85 | $14.32 | $14.73 | $14.21 | 11,412,860 |
| 2020-05-15 | $14.55 | $14.88 | $14.40 | $14.45 | $13.94 | 11,795,250 |
| 2020-05-14 | $15.51 | $15.51 | $14.47 | $14.56 | $14.05 | 21,677,380 |
| 2020-05-13 | $15.10 | $15.72 | $14.96 | $15.62 | $15.07 | 17,283,090 |
| 2020-05-12 | $15.14 | $15.27 | $14.88 | $15.07 | $14.54 | 8,665,630 |
| 2020-05-11 | $15.25 | $15.48 | $14.96 | $15.17 | $14.64 | 12,354,150 |
| 2020-05-08 | $15.38 | $15.45 | $15.00 | $15.20 | $14.67 | 13,256,440 |
| 2020-05-07 | $15.23 | $15.73 | $15.08 | $15.31 | $14.77 | 16,143,950 |
| 2020-05-06 | $14.94 | $15.45 | $14.88 | $15.29 | $14.76 | 14,869,520 |
| 2020-05-05 | $14.96 | $14.96 | $14.96 | $14.96 | $14.44 | 0 |
| 2020-05-04 | $14.96 | $14.96 | $14.96 | $14.96 | $14.44 | 0 |
| 2020-05-01 | $14.96 | $14.96 | $14.96 | $14.96 | $14.44 | 0 |
| 2020-04-30 | $15.29 | $15.44 | $14.85 | $14.96 | $14.44 | 18,135,430 |
| 2020-04-29 | $15.90 | $15.90 | $15.17 | $15.23 | $14.70 | 18,908,000 |
| 2020-04-28 | $15.79 | $16.15 | $15.43 | $16.00 | $15.44 | 24,175,480 |
| 2020-04-27 | $15.81 | $16.29 | $15.36 | $15.84 | $15.29 | 22,953,890 |
| 2020-04-24 | $15.99 | $16.10 | $15.50 | $15.61 | $15.06 | 25,896,960 |
| 2020-04-23 | $16.01 | $16.56 | $15.64 | $16.20 | $15.63 | 42,379,660 |
| 2020-04-22 | $14.15 | $15.49 | $14.03 | $15.49 | $14.95 | 29,438,700 |
| 2020-04-21 | $13.74 | $14.31 | $13.55 | $14.08 | $13.59 | 24,332,270 |
| 2020-04-20 | $13.94 | $14.18 | $13.74 | $13.89 | $13.40 | 16,676,390 |
| 2020-04-17 | $13.54 | $14.35 | $13.54 | $13.85 | $13.37 | 28,070,460 |
| 2020-04-16 | $13.88 | $13.93 | $13.33 | $13.58 | $13.10 | 24,587,210 |
| 2020-04-15 | $13.67 | $13.78 | $13.30 | $13.30 | $12.83 | 16,446,570 |
| 2020-04-14 | $13.36 | $13.95 | $13.25 | $13.79 | $13.31 | 22,503,120 |
| 2020-04-13 | $13.28 | $13.64 | $13.03 | $13.36 | $12.89 | 15,998,350 |
| 2020-04-10 | $13.35 | $13.78 | $13.30 | $13.43 | $12.96 | 22,826,480 |
| 2020-04-09 | $13.25 | $13.72 | $13.00 | $13.52 | $13.05 | 30,904,690 |
| 2020-04-08 | $12.94 | $13.13 | $12.70 | $12.99 | $12.54 | 22,697,670 |
| 2020-04-07 | $12.50 | $13.09 | $12.41 | $12.92 | $12.47 | 27,493,820 |
| 2020-04-06 | $12.40 | $12.40 | $12.40 | $12.40 | $11.97 | 0 |
| 2020-04-03 | $12.16 | $12.74 | $12.10 | $12.40 | $11.97 | 18,723,850 |
| 2020-04-02 | $12.43 | $12.48 | $11.86 | $12.26 | $11.83 | 16,193,730 |
| 2020-04-01 | $12.80 | $12.89 | $12.25 | $12.29 | $11.86 | 21,092,300 |
| 2020-03-31 | $12.00 | $12.76 | $11.81 | $12.74 | $12.29 | 28,716,320 |
| 2020-03-30 | $11.48 | $11.96 | $11.36 | $11.93 | $11.51 | 14,017,530 |
| 2020-03-27 | $11.71 | $11.84 | $11.40 | $11.43 | $11.03 | 7,226,920 |
| 2020-03-26 | $11.30 | $11.79 | $11.23 | $11.63 | $11.22 | 10,258,940 |
| 2020-03-25 | $11.30 | $11.44 | $11.16 | $11.40 | $11.00 | 7,858,540 |
| 2020-03-24 | $11.00 | $11.26 | $10.87 | $11.12 | $10.73 | 6,793,790 |
| 2020-03-23 | $10.66 | $11.07 | $10.58 | $10.83 | $10.45 | 6,333,680 |
| 2020-03-20 | $11.04 | $11.07 | $10.72 | $10.95 | $10.57 | 4,912,460 |
| 2020-03-19 | $10.71 | $10.95 | $10.53 | $10.89 | $10.51 | 7,169,790 |
| 2020-03-18 | $10.82 | $11.30 | $10.64 | $10.68 | $10.31 | 10,356,480 |
| 2020-03-17 | $10.95 | $11.09 | $10.55 | $10.70 | $10.33 | 8,581,950 |
| 2020-03-16 | $11.39 | $11.45 | $10.78 | $10.87 | $10.49 | 8,490,540 |
| 2020-03-13 | $10.70 | $11.46 | $10.68 | $11.31 | $10.91 | 10,696,760 |
| 2020-03-12 | $11.68 | $11.72 | $11.34 | $11.48 | $11.08 | 9,626,080 |
| 2020-03-11 | $11.77 | $12.32 | $11.70 | $11.87 | $11.45 | 11,190,200 |
| 2020-03-10 | $11.67 | $11.92 | $11.33 | $11.80 | $11.39 | 13,509,250 |
| 2020-03-09 | $12.11 | $12.39 | $11.85 | $11.86 | $11.45 | 16,433,910 |
| 2020-03-06 | $12.70 | $13.05 | $12.40 | $12.40 | $11.97 | 20,320,170 |
| 2020-03-05 | $12.10 | $13.25 | $12.03 | $12.92 | $12.47 | 28,306,660 |
| 2020-03-04 | $11.73 | $12.13 | $11.65 | $12.05 | $11.63 | 13,298,470 |
| 2020-03-03 | $11.99 | $12.00 | $11.67 | $11.80 | $11.39 | 9,389,450 |
| 2020-03-02 | $11.22 | $11.79 | $11.22 | $11.78 | $11.37 | 10,832,650 |
| 2020-02-28 | $11.49 | $11.74 | $11.11 | $11.21 | $10.82 | 8,946,310 |
| 2020-02-27 | $11.71 | $11.88 | $11.53 | $11.70 | $11.29 | 7,639,440 |
| 2020-02-26 | $11.58 | $12.04 | $11.53 | $11.70 | $11.29 | 12,241,330 |
| 2020-02-25 | $11.62 | $11.78 | $11.33 | $11.64 | $11.23 | 9,440,210 |
| 2020-02-24 | $11.75 | $12.00 | $11.59 | $11.81 | $11.40 | 10,119,250 |
| 2020-02-21 | $11.77 | $11.97 | $11.65 | $11.79 | $11.38 | 9,082,570 |
| 2020-02-20 | $11.94 | $12.20 | $11.65 | $11.90 | $11.48 | 11,102,510 |
| 2020-02-19 | $11.71 | $12.17 | $11.71 | $11.94 | $11.52 | 13,260,470 |
| 2020-02-18 | $11.75 | $11.76 | $11.50 | $11.66 | $11.25 | 9,429,730 |
| 2020-02-17 | $11.50 | $11.88 | $11.41 | $11.79 | $11.38 | 13,234,680 |
| 2020-02-14 | $11.25 | $11.50 | $11.17 | $11.36 | $10.96 | 7,932,430 |
| 2020-02-13 | $11.17 | $11.37 | $11.01 | $11.22 | $10.83 | 9,143,140 |
| 2020-02-12 | $10.98 | $11.25 | $10.86 | $11.09 | $10.70 | 7,643,840 |
| 2020-02-11 | $11.23 | $11.37 | $10.85 | $10.89 | $10.51 | 10,687,830 |
| 2020-02-10 | $10.68 | $11.38 | $10.57 | $11.30 | $10.90 | 14,724,340 |
| 2020-02-07 | $10.44 | $10.67 | $10.25 | $10.50 | $10.13 | 7,619,300 |
| 2020-02-06 | $10.15 | $10.55 | $10.15 | $10.54 | $10.17 | 10,882,480 |
| 2020-02-05 | $9.63 | $10.24 | $9.63 | $10.07 | $9.72 | 11,293,700 |
| 2020-02-04 | $9.13 | $9.90 | $9.13 | $9.55 | $9.22 | 11,385,190 |
| 2020-02-03 | $10.14 | $10.14 | $10.14 | $10.14 | $9.79 | 844,400 |
| 2020-01-31 | $11.27 | $11.27 | $11.27 | $11.27 | $10.88 | 0 |
| 2020-01-30 | $11.27 | $11.27 | $11.27 | $11.27 | $10.88 | 0 |
| 2020-01-29 | $11.27 | $11.27 | $11.27 | $11.27 | $10.88 | 0 |
| 2020-01-28 | $11.27 | $11.27 | $11.27 | $11.27 | $10.88 | 0 |
| 2020-01-27 | $11.27 | $11.27 | $11.27 | $11.27 | $10.88 | 0 |
| 2020-01-24 | $11.27 | $11.27 | $11.27 | $11.27 | $10.88 | 0 |
| 2020-01-23 | $11.78 | $11.78 | $11.20 | $11.27 | $10.88 | 7,075,720 |
| 2020-01-22 | $11.85 | $12.00 | $11.51 | $11.88 | $11.46 | 6,701,080 |
| 2020-01-21 | $12.20 | $12.20 | $11.95 | $11.96 | $11.54 | 5,971,470 |
| 2020-01-20 | $12.00 | $12.25 | $12.00 | $12.20 | $11.77 | 6,005,560 |
| 2020-01-17 | $12.25 | $12.34 | $12.00 | $12.02 | $11.60 | 8,067,940 |
| 2020-01-16 | $12.56 | $12.65 | $12.21 | $12.26 | $11.83 | 8,023,770 |
| 2020-01-15 | $12.48 | $12.52 | $12.16 | $12.40 | $11.97 | 7,719,470 |
| 2020-01-14 | $12.27 | $12.44 | $12.22 | $12.41 | $11.98 | 6,909,240 |
| 2020-01-13 | $12.09 | $12.30 | $12.01 | $12.29 | $11.86 | 6,430,090 |
| 2020-01-10 | $12.31 | $12.38 | $11.99 | $12.06 | $11.64 | 7,282,990 |
| 2020-01-09 | $12.30 | $12.44 | $12.12 | $12.28 | $11.85 | 6,309,600 |
| 2020-01-08 | $12.48 | $12.63 | $12.20 | $12.24 | $11.81 | 8,562,800 |
| 2020-01-07 | $12.20 | $12.74 | $12.20 | $12.58 | $12.14 | 12,976,240 |
| 2020-01-06 | $12.30 | $12.38 | $12.07 | $12.18 | $11.75 | 9,711,580 |
| 2020-01-03 | $12.12 | $12.41 | $12.02 | $12.33 | $11.90 | 10,569,990 |
| 2020-01-02 | $11.87 | $12.15 | $11.86 | $12.11 | $11.69 | 10,876,670 |
| 2020-01-01 | $11.83 | $11.83 | $11.83 | $11.83 | $11.42 | 0 |
| 2019-12-31 | $11.65 | $11.94 | $11.65 | $11.83 | $11.42 | 8,003,270 |
| 2019-12-30 | $11.67 | $11.82 | $11.56 | $11.70 | $11.29 | 6,738,740 |
| 2019-12-27 | $11.57 | $11.74 | $11.51 | $11.64 | $11.23 | 4,962,660 |
| 2019-12-26 | $11.58 | $11.64 | $11.46 | $11.58 | $11.17 | 3,917,180 |
| 2019-12-25 | $11.64 | $11.71 | $11.53 | $11.58 | $11.17 | 3,356,790 |
| 2019-12-24 | $11.61 | $11.68 | $11.44 | $11.63 | $11.22 | 3,986,310 |
| 2019-12-23 | $11.98 | $12.15 | $11.57 | $11.62 | $11.21 | 7,524,810 |
| 2019-12-20 | $11.93 | $12.08 | $11.88 | $11.98 | $11.56 | 5,936,900 |
| 2019-12-19 | $11.85 | $11.97 | $11.81 | $11.94 | $11.52 | 4,131,330 |
| 2019-12-18 | $11.92 | $11.98 | $11.82 | $11.87 | $11.45 | 4,612,470 |
| 2019-12-17 | $11.75 | $12.02 | $11.68 | $11.92 | $11.50 | 7,357,780 |
| 2019-12-16 | $11.50 | $11.75 | $11.45 | $11.74 | $11.33 | 5,268,210 |
| 2019-12-13 | $11.54 | $11.57 | $11.36 | $11.55 | $11.15 | 4,585,810 |
| 2019-12-12 | $11.52 | $11.58 | $11.40 | $11.52 | $11.12 | 3,857,380 |
| 2019-12-11 | $11.65 | $11.72 | $11.41 | $11.47 | $11.07 | 6,504,950 |
| 2019-12-10 | $11.96 | $12.05 | $11.58 | $11.67 | $11.26 | 8,026,230 |
| 2019-12-09 | $11.99 | $12.11 | $11.88 | $11.93 | $11.51 | 6,216,440 |
| 2019-12-06 | $11.93 | $12.15 | $11.91 | $11.98 | $11.56 | 4,499,690 |
| 2019-12-05 | $11.83 | $11.93 | $11.82 | $11.91 | $11.49 | 3,351,260 |
| 2019-12-04 | $11.87 | $11.99 | $11.77 | $11.87 | $11.45 | 3,464,490 |
| 2019-12-03 | $11.86 | $11.95 | $11.71 | $11.95 | $11.53 | 2,860,580 |
| 2019-12-02 | $11.83 | $12.05 | $11.79 | $11.90 | $11.48 | 5,047,430 |
| 2019-11-29 | $11.90 | $11.92 | $11.64 | $11.79 | $11.38 | 3,718,320 |
| 2019-11-28 | $11.93 | $12.12 | $11.81 | $11.94 | $11.52 | 4,017,020 |
| 2019-11-27 | $12.04 | $12.04 | $11.90 | $11.92 | $11.50 | 3,404,590 |
| 2019-11-26 | $12.04 | $12.06 | $11.87 | $12.06 | $11.64 | 4,037,080 |
| 2019-11-25 | $11.89 | $12.08 | $11.89 | $11.97 | $11.55 | 3,719,750 |
| 2019-11-22 | $12.27 | $12.30 | $11.89 | $11.92 | $11.50 | 5,862,780 |
| 2019-11-21 | $12.25 | $12.35 | $12.10 | $12.27 | $11.84 | 3,391,770 |
| 2019-11-20 | $12.50 | $12.52 | $12.19 | $12.21 | $11.78 | 6,400,880 |
| 2019-11-19 | $12.54 | $12.62 | $12.32 | $12.55 | $12.11 | 4,383,100 |
| 2019-11-18 | $12.38 | $12.64 | $12.25 | $12.46 | $12.02 | 4,680,590 |
| 2019-11-15 | $12.82 | $12.84 | $12.36 | $12.52 | $12.08 | 8,191,570 |
| 2019-11-14 | $13.19 | $13.20 | $12.87 | $12.90 | $12.45 | 7,576,450 |
| 2019-11-13 | $13.20 | $13.39 | $13.05 | $13.21 | $12.75 | 5,252,860 |
| 2019-11-12 | $13.05 | $13.30 | $12.92 | $13.19 | $12.73 | 8,271,120 |
| 2019-11-11 | $13.60 | $13.74 | $13.00 | $13.07 | $12.61 | 12,748,870 |
| 2019-11-08 | $14.03 | $14.10 | $13.54 | $13.65 | $13.17 | 13,071,000 |
| 2019-11-07 | $13.40 | $14.30 | $13.36 | $14.00 | $13.51 | 20,571,710 |
| 2019-11-06 | $13.77 | $13.89 | $13.25 | $13.43 | $12.96 | 10,968,450 |
| 2019-11-05 | $13.61 | $14.13 | $13.59 | $13.82 | $13.34 | 15,297,280 |
| 2019-11-04 | $13.46 | $13.69 | $13.23 | $13.64 | $13.16 | 10,368,310 |
| 2019-11-01 | $13.43 | $13.77 | $13.10 | $13.63 | $13.15 | 11,631,320 |
| 2019-10-31 | $13.90 | $13.98 | $13.27 | $13.48 | $13.01 | 16,120,210 |
| 2019-10-30 | $13.89 | $14.20 | $13.42 | $14.04 | $13.55 | 16,638,380 |
| 2019-10-29 | $13.65 | $14.30 | $13.59 | $13.96 | $13.47 | 25,796,700 |
| 2019-10-28 | $13.52 | $13.89 | $13.00 | $13.81 | $13.33 | 16,838,920 |
| 2019-10-25 | $13.26 | $14.28 | $13.03 | $13.89 | $13.40 | 24,755,040 |
| 2019-10-24 | $12.78 | $13.27 | $12.54 | $13.24 | $12.78 | 14,889,140 |
| 2019-10-23 | $12.64 | $13.05 | $12.61 | $12.77 | $12.32 | 7,707,540 |
| 2019-10-22 | $12.69 | $12.76 | $12.49 | $12.68 | $12.24 | 6,698,030 |
| 2019-10-21 | $12.37 | $12.86 | $12.37 | $12.78 | $12.33 | 11,102,420 |
| 2019-10-18 | $12.45 | $12.64 | $12.16 | $12.32 | $11.89 | 4,340,830 |
| 2019-10-17 | $12.48 | $12.64 | $12.47 | $12.51 | $12.07 | 5,358,000 |
| 2019-10-16 | $12.50 | $12.62 | $12.35 | $12.35 | $11.92 | 3,178,260 |
| 2019-10-15 | $12.47 | $12.72 | $12.43 | $12.57 | $12.13 | 4,647,860 |
| 2019-10-14 | $12.55 | $12.59 | $12.42 | $12.50 | $12.06 | 5,938,470 |
| 2019-10-11 | $12.50 | $12.57 | $12.25 | $12.42 | $11.99 | 5,985,450 |
| 2019-10-10 | $12.42 | $12.62 | $12.34 | $12.59 | $12.15 | 6,096,600 |
| 2019-10-09 | $12.33 | $12.58 | $12.22 | $12.40 | $11.97 | 4,181,740 |
| 2019-10-08 | $12.14 | $12.49 | $11.92 | $12.40 | $11.97 | 6,503,550 |
| 2019-10-07 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2019-10-04 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2019-10-03 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2019-10-02 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2019-10-01 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2019-09-30 | $12.20 | $12.20 | $11.90 | $11.99 | $11.57 | 4,257,350 |
| 2019-09-27 | $11.53 | $12.26 | $11.51 | $11.98 | $11.56 | 7,530,820 |
| 2019-09-26 | $12.65 | $12.74 | $11.91 | $11.93 | $11.51 | 8,005,280 |
| 2019-09-25 | $12.83 | $12.84 | $12.31 | $12.59 | $12.15 | 6,410,560 |
| 2019-09-24 | $13.08 | $13.08 | $12.80 | $12.82 | $12.37 | 6,010,610 |
| 2019-09-23 | $13.68 | $13.68 | $12.60 | $13.02 | $12.56 | 11,157,680 |
| 2019-09-20 | $13.62 | $13.70 | $13.60 | $13.69 | $13.21 | 3,461,230 |
| 2019-09-19 | $13.69 | $13.73 | $13.43 | $13.68 | $13.20 | 6,348,690 |
| 2019-09-18 | $13.89 | $13.96 | $13.56 | $13.69 | $13.21 | 5,987,500 |
| 2019-09-17 | $13.91 | $14.03 | $13.79 | $13.89 | $13.40 | 10,719,760 |
| 2019-09-16 | $13.70 | $13.98 | $13.66 | $13.91 | $13.42 | 10,407,390 |
| 2019-09-13 | $13.74 | $13.74 | $13.74 | $13.74 | $13.26 | 0 |
| 2019-09-12 | $13.64 | $13.79 | $13.53 | $13.74 | $13.26 | 5,769,230 |
| 2019-09-11 | $13.82 | $13.87 | $13.54 | $13.67 | $13.19 | 10,553,480 |
| 2019-09-10 | $13.70 | $14.10 | $13.64 | $13.82 | $13.34 | 15,792,910 |
| 2019-09-09 | $13.65 | $13.79 | $13.51 | $13.78 | $13.30 | 8,068,800 |
| 2019-09-06 | $13.85 | $13.92 | $13.50 | $13.65 | $13.17 | 10,005,030 |
| 2019-09-05 | $13.79 | $14.03 | $13.63 | $13.89 | $13.40 | 10,082,750 |
| 2019-09-04 | $13.82 | $13.82 | $13.51 | $13.69 | $13.21 | 7,991,690 |
| 2019-09-03 | $13.75 | $14.18 | $13.74 | $13.85 | $13.37 | 9,469,540 |
| 2019-09-02 | $13.65 | $13.84 | $13.59 | $13.82 | $13.34 | 6,771,080 |
| 2019-08-30 | $14.05 | $14.05 | $13.50 | $13.65 | $13.17 | 8,540,500 |
| 2019-08-29 | $14.18 | $14.28 | $13.91 | $13.98 | $13.49 | 9,316,410 |
| 2019-08-28 | $13.90 | $14.48 | $13.76 | $14.29 | $13.79 | 15,470,850 |
| 2019-08-27 | $13.75 | $14.05 | $13.59 | $13.91 | $13.42 | 9,544,490 |
| 2019-08-26 | $13.39 | $13.79 | $13.35 | $13.66 | $13.18 | 7,563,680 |
| 2019-08-23 | $13.80 | $13.85 | $13.41 | $13.65 | $13.17 | 9,409,490 |
| 2019-08-22 | $13.96 | $14.08 | $13.59 | $13.86 | $13.38 | 8,915,690 |
| 2019-08-21 | $14.41 | $14.53 | $13.83 | $13.88 | $13.39 | 12,331,730 |
| 2019-08-20 | $14.37 | $14.60 | $14.22 | $14.41 | $13.91 | 10,833,000 |
| 2019-08-19 | $14.22 | $14.65 | $13.80 | $14.61 | $14.10 | 18,903,160 |
| 2019-08-16 | $13.78 | $14.42 | $13.68 | $14.30 | $13.80 | 15,771,460 |
| 2019-08-15 | $13.65 | $13.89 | $13.44 | $13.82 | $13.34 | 11,212,940 |
| 2019-08-14 | $13.69 | $13.93 | $13.41 | $13.92 | $13.43 | 12,586,040 |
| 2019-08-13 | $13.64 | $13.75 | $13.50 | $13.56 | $13.09 | 6,730,850 |
| 2019-08-12 | $13.50 | $13.75 | $13.36 | $13.62 | $13.14 | 8,157,170 |
| 2019-08-09 | $13.79 | $13.99 | $13.29 | $13.47 | $13.00 | 12,340,320 |
| 2019-08-08 | $13.77 | $13.95 | $13.44 | $13.62 | $13.14 | 11,219,980 |
| 2019-08-07 | $14.45 | $14.50 | $13.72 | $13.74 | $13.26 | 14,532,690 |
| 2019-08-06 | $14.27 | $14.62 | $14.00 | $14.26 | $13.76 | 14,063,580 |
| 2019-08-05 | $14.59 | $15.05 | $14.50 | $14.69 | $14.18 | 17,213,000 |
| 2019-08-02 | $14.00 | $14.81 | $13.90 | $14.78 | $14.26 | 17,877,950 |
| 2019-08-01 | $14.20 | $14.73 | $14.12 | $14.36 | $13.86 | 15,930,120 |
| 2019-07-31 | $13.93 | $14.67 | $13.90 | $14.27 | $13.77 | 19,172,520 |
| 2019-07-30 | $14.15 | $14.30 | $14.00 | $14.04 | $13.55 | 13,112,000 |
| 2019-07-29 | $14.30 | $14.43 | $13.92 | $14.18 | $13.68 | 14,745,880 |
| 2019-07-26 | $14.40 | $14.59 | $13.97 | $14.43 | $13.93 | 19,127,970 |
| 2019-07-25 | $14.14 | $14.45 | $13.84 | $14.40 | $13.90 | 18,989,070 |
| 2019-07-24 | $13.52 | $14.15 | $13.28 | $14.01 | $13.52 | 24,818,120 |
| 2019-07-23 | $12.99 | $13.57 | $12.87 | $13.41 | $12.94 | 17,772,170 |
| 2019-07-22 | $13.30 | $13.30 | $12.75 | $12.88 | $12.43 | 17,784,740 |
| 2019-07-19 | $13.37 | $13.75 | $13.21 | $13.60 | $13.12 | 23,259,910 |
| 2019-07-18 | $13.20 | $13.80 | $13.06 | $13.39 | $12.92 | 27,769,620 |
| 2019-07-17 | $13.32 | $13.75 | $12.93 | $13.31 | $12.84 | 31,986,440 |
| 2019-07-16 | $12.97 | $13.50 | $12.80 | $13.06 | $12.60 | 27,678,640 |
| 2019-07-15 | $12.10 | $12.50 | $11.80 | $12.35 | $11.92 | 7,654,950 |
| 2019-07-12 | $12.09 | $12.31 | $11.80 | $12.08 | $11.66 | 8,086,050 |
| 2019-07-11 | $12.49 | $12.64 | $12.02 | $12.17 | $11.74 | 8,189,950 |
| 2019-07-10 | $12.73 | $12.98 | $12.35 | $12.49 | $12.05 | 9,845,290 |
| 2019-07-09 | $12.80 | $13.09 | $12.14 | $12.88 | $12.43 | 17,003,200 |
| 2019-07-08 | $12.93 | $13.34 | $12.70 | $12.88 | $12.43 | 20,935,300 |
| 2019-07-05 | $12.29 | $13.05 | $12.29 | $12.89 | $12.44 | 16,931,150 |
| 2019-07-04 | $12.66 | $12.75 | $12.23 | $12.33 | $11.90 | 9,545,750 |
| 2019-07-03 | $12.40 | $12.75 | $12.31 | $12.62 | $12.18 | 11,594,550 |
| 2019-07-02 | $12.01 | $12.95 | $11.99 | $12.60 | $12.16 | 17,955,370 |
| 2019-07-01 | $12.02 | $12.30 | $11.83 | $12.15 | $11.72 | 8,917,790 |
| 2019-06-28 | $11.89 | $12.05 | $11.82 | $11.84 | $11.43 | 4,837,690 |
| 2019-06-27 | $11.98 | $12.12 | $11.80 | $11.95 | $11.53 | 8,036,700 |
| 2019-06-26 | $11.87 | $12.12 | $11.80 | $11.88 | $11.46 | 5,396,640 |
| 2019-06-25 | $12.12 | $12.20 | $11.68 | $11.88 | $11.46 | 10,903,270 |
| 2019-06-24 | $12.11 | $12.39 | $11.89 | $12.26 | $11.83 | 11,426,790 |
| 2019-06-21 | $12.24 | $12.33 | $11.97 | $12.12 | $11.70 | 12,485,600 |
| 2019-06-20 | $12.10 | $12.44 | $11.88 | $12.34 | $11.91 | 13,833,200 |
| 2019-06-19 | $12.80 | $12.85 | $12.18 | $12.21 | $11.78 | 16,482,970 |
| 2019-06-18 | $12.28 | $12.58 | $11.92 | $12.49 | $12.05 | 14,873,130 |
| 2019-06-17 | $12.24 | $12.44 | $11.84 | $12.07 | $11.65 | 10,968,160 |
| 2019-06-14 | $12.58 | $12.67 | $11.86 | $11.96 | $11.54 | 13,879,390 |
| 2019-06-13 | $12.91 | $13.14 | $12.47 | $12.70 | $12.26 | 12,254,870 |
| 2019-06-12 | $13.20 | $13.58 | $13.00 | $13.07 | $12.44 | 17,281,020 |
| 2019-06-11 | $12.40 | $13.50 | $12.25 | $13.46 | $12.81 | 22,404,070 |
| 2019-06-10 | $12.57 | $12.65 | $11.80 | $12.28 | $11.68 | 12,680,150 |
| 2019-06-07 | $12.52 | $12.52 | $12.52 | $12.52 | $11.91 | 0 |
| 2019-06-06 | $12.80 | $13.05 | $12.22 | $12.52 | $11.91 | 15,042,120 |
| 2019-06-05 | $13.00 | $13.30 | $12.58 | $12.80 | $12.18 | 18,084,010 |
| 2019-06-04 | $12.90 | $13.32 | $12.30 | $13.32 | $12.67 | 23,925,720 |
| 2019-06-03 | $13.80 | $14.35 | $12.54 | $12.93 | $12.30 | 28,928,500 |
| 2019-05-31 | $13.34 | $14.25 | $12.82 | $13.93 | $13.25 | 33,239,790 |
| 2019-05-30 | $12.05 | $13.34 | $12.05 | $13.34 | $12.69 | 28,694,590 |
| 2019-05-29 | $11.60 | $12.28 | $11.58 | $12.13 | $11.54 | 19,494,890 |
| 2019-05-28 | $11.16 | $12.29 | $11.15 | $11.79 | $11.22 | 25,786,760 |
| 2019-05-27 | $10.78 | $11.19 | $10.74 | $11.17 | $10.63 | 10,632,240 |
| 2019-05-24 | $11.02 | $11.33 | $10.58 | $10.74 | $10.22 | 12,098,200 |
| 2019-05-23 | $11.23 | $11.27 | $10.70 | $11.02 | $10.49 | 11,886,200 |
| 2019-05-22 | $11.72 | $11.72 | $11.13 | $11.27 | $10.72 | 11,804,720 |
| 2019-05-21 | $11.20 | $11.64 | $11.18 | $11.60 | $11.04 | 13,469,660 |
| 2019-05-20 | $12.02 | $12.02 | $11.12 | $11.13 | $10.59 | 20,270,380 |
| 2019-05-17 | $12.26 | $12.78 | $11.81 | $12.35 | $11.75 | 25,724,000 |
| 2019-05-16 | $12.42 | $12.80 | $12.20 | $12.20 | $11.61 | 16,421,440 |
| 2019-05-15 | $12.40 | $12.59 | $12.10 | $12.50 | $11.89 | 18,962,610 |
| 2019-05-14 | $12.25 | $12.70 | $11.80 | $12.39 | $11.79 | 21,541,810 |
| 2019-05-13 | $12.63 | $12.65 | $12.05 | $12.30 | $11.70 | 21,760,690 |
| 2019-05-10 | $12.59 | $13.28 | $12.17 | $12.97 | $12.34 | 30,849,130 |
| 2019-05-09 | $12.06 | $12.87 | $11.92 | $12.50 | $11.89 | 24,963,020 |
| 2019-05-08 | $13.50 | $13.50 | $12.74 | $12.74 | $12.12 | 30,206,930 |
| 2019-05-07 | $14.36 | $14.96 | $13.51 | $14.16 | $13.47 | 36,905,040 |
| 2019-05-06 | $14.37 | $15.39 | $13.87 | $14.36 | $13.66 | 44,727,160 |
| 2019-05-03 | $14.19 | $14.19 | $14.19 | $14.19 | $13.50 | 0 |
| 2019-05-02 | $14.19 | $14.19 | $14.19 | $14.19 | $13.50 | 0 |
| 2019-05-01 | $14.19 | $14.19 | $14.19 | $14.19 | $13.50 | 0 |
| 2019-04-30 | $12.56 | $14.19 | $12.23 | $14.19 | $13.50 | 17,812,480 |
| 2019-04-29 | $13.94 | $14.02 | $12.66 | $12.90 | $12.27 | 25,144,690 |
| 2019-04-26 | $13.16 | $14.18 | $12.38 | $14.01 | $13.33 | 27,233,790 |
| 2019-04-25 | $13.50 | $14.98 | $13.35 | $13.60 | $12.94 | 32,003,020 |
| 2019-04-24 | $14.00 | $14.55 | $13.28 | $14.02 | $13.34 | 38,281,700 |
| 2019-04-23 | $12.65 | $13.86 | $12.65 | $13.86 | $13.19 | 37,051,610 |
| 2019-04-22 | $11.45 | $12.60 | $11.31 | $12.60 | $11.99 | 28,706,570 |
| 2019-04-19 | $11.53 | $11.67 | $11.27 | $11.45 | $10.90 | 10,257,730 |
| 2019-04-18 | $11.31 | $11.95 | $11.21 | $11.73 | $11.16 | 19,866,500 |
| 2019-04-17 | $11.00 | $11.45 | $10.73 | $11.44 | $10.89 | 18,679,800 |
| 2019-04-16 | $10.90 | $11.27 | $10.68 | $11.02 | $10.49 | 11,453,390 |
| 2019-04-15 | $11.83 | $11.90 | $10.99 | $11.00 | $10.47 | 15,770,160 |
| 2019-04-12 | $10.95 | $11.66 | $10.60 | $11.60 | $11.04 | 23,613,500 |
| 2019-04-11 | $10.58 | $11.22 | $10.51 | $10.91 | $10.38 | 15,269,850 |
| 2019-04-10 | $10.70 | $10.76 | $10.48 | $10.50 | $9.99 | 8,733,300 |
| 2019-04-09 | $10.85 | $10.90 | $10.71 | $10.80 | $10.28 | 6,011,000 |
| 2019-04-08 | $11.16 | $11.21 | $10.80 | $10.95 | $10.42 | 9,967,510 |
| 2019-04-05 | $10.94 | $10.94 | $10.94 | $10.94 | $10.41 | 0 |
| 2019-04-04 | $10.77 | $11.05 | $10.70 | $10.94 | $10.41 | 12,761,890 |
| 2019-04-03 | $10.72 | $10.90 | $10.62 | $10.76 | $10.24 | 5,874,620 |
| 2019-04-02 | $11.12 | $11.18 | $10.74 | $10.81 | $10.29 | 10,205,080 |
| 2019-04-01 | $10.70 | $11.08 | $10.62 | $10.99 | $10.46 | 11,845,740 |
| 2019-03-29 | $10.37 | $10.74 | $10.26 | $10.66 | $10.14 | 11,017,720 |
| 2019-03-28 | $10.27 | $10.53 | $10.10 | $10.35 | $9.85 | 8,678,340 |
| 2019-03-27 | $10.58 | $10.64 | $10.02 | $10.21 | $9.72 | 11,191,300 |
| 2019-03-26 | $10.69 | $10.97 | $10.51 | $10.53 | $10.02 | 9,283,540 |
| 2019-03-25 | $10.75 | $10.93 | $10.58 | $10.63 | $10.11 | 7,963,250 |
| 2019-03-22 | $11.05 | $11.11 | $10.51 | $10.82 | $10.30 | 13,008,700 |
| 2019-03-21 | $11.04 | $11.15 | $10.97 | $11.02 | $10.49 | 9,904,700 |
| 2019-03-20 | $11.22 | $11.31 | $10.93 | $11.04 | $10.50 | 7,529,510 |
| 2019-03-19 | $11.26 | $11.37 | $10.94 | $11.31 | $10.76 | 8,875,070 |
| 2019-03-18 | $11.35 | $11.58 | $11.00 | $11.38 | $10.83 | 9,070,920 |
| 2019-03-15 | $11.85 | $12.00 | $11.11 | $11.35 | $10.80 | 11,713,420 |
| 2019-03-14 | $11.40 | $12.18 | $11.06 | $11.60 | $11.04 | 13,412,600 |
| 2019-03-13 | $12.94 | $13.34 | $11.60 | $11.83 | $11.26 | 26,416,610 |
| 2019-03-12 | $11.37 | $12.63 | $11.22 | $12.63 | $12.02 | 27,554,420 |
| 2019-03-11 | $11.26 | $11.60 | $10.93 | $11.48 | $10.92 | 15,403,180 |
| 2019-03-08 | $11.27 | $11.58 | $11.01 | $11.02 | $10.49 | 13,784,570 |
| 2019-03-07 | $11.71 | $12.26 | $11.23 | $11.62 | $11.06 | 16,107,730 |
| 2019-03-06 | $11.79 | $11.88 | $11.38 | $11.83 | $11.26 | 10,981,930 |
| 2019-03-05 | $11.40 | $12.06 | $11.30 | $11.97 | $11.39 | 14,677,840 |
| 2019-03-04 | $10.96 | $12.05 | $10.96 | $11.45 | $10.90 | 17,158,060 |
| 2019-03-01 | $10.42 | $11.25 | $10.32 | $10.95 | $10.42 | 14,471,000 |
| 2019-02-28 | $10.48 | $10.75 | $10.29 | $10.42 | $9.91 | 6,016,830 |
| 2019-02-27 | $11.03 | $11.06 | $10.38 | $10.52 | $10.01 | 10,180,290 |
| 2019-02-26 | $10.57 | $11.73 | $10.40 | $11.05 | $10.51 | 20,258,310 |
| 2019-02-25 | $10.83 | $10.83 | $10.10 | $10.68 | $10.16 | 16,355,160 |
| 2019-02-22 | $10.64 | $10.89 | $10.15 | $10.51 | $10.00 | 12,022,220 |
| 2019-02-21 | $10.09 | $11.20 | $9.85 | $10.70 | $10.18 | 19,511,260 |
| 2019-02-20 | $9.58 | $10.49 | $9.58 | $10.26 | $9.76 | 21,695,990 |
| 2019-02-19 | $9.73 | $9.76 | $9.27 | $9.56 | $9.10 | 18,003,540 |
| 2019-02-18 | $8.83 | $9.71 | $8.70 | $9.71 | $9.24 | 25,884,060 |
| 2019-02-15 | $7.96 | $8.83 | $7.96 | $8.83 | $8.40 | 18,721,280 |
| 2019-02-14 | $8.00 | $8.10 | $7.92 | $8.03 | $7.64 | 5,158,790 |
| 2019-02-13 | $7.99 | $8.05 | $7.93 | $8.04 | $7.65 | 5,615,930 |
| 2019-02-12 | $8.08 | $8.08 | $7.88 | $7.99 | $7.60 | 4,619,350 |
| 2019-02-11 | $7.69 | $8.05 | $7.69 | $7.99 | $7.60 | 5,173,900 |
| 2019-02-08 | $7.68 | $7.68 | $7.68 | $7.68 | $7.31 | 0 |
| 2019-02-07 | $7.68 | $7.68 | $7.68 | $7.68 | $7.31 | 0 |
| 2019-02-06 | $7.68 | $7.68 | $7.68 | $7.68 | $7.31 | 0 |
| 2019-02-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.31 | 0 |
| 2019-02-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.31 | 0 |
| 2019-02-01 | $7.58 | $7.69 | $7.55 | $7.68 | $7.31 | 1,800,250 |
| 2019-01-31 | $7.46 | $7.67 | $7.46 | $7.58 | $7.21 | 2,458,200 |
| 2019-01-30 | $7.60 | $7.71 | $7.54 | $7.54 | $7.17 | 3,165,300 |
| 2019-01-29 | $7.96 | $7.96 | $7.65 | $7.66 | $7.29 | 4,037,560 |
| 2019-01-28 | $8.05 | $8.36 | $7.91 | $7.93 | $7.55 | 2,882,150 |
| 2019-01-25 | $8.02 | $8.13 | $7.92 | $8.09 | $7.70 | 4,267,400 |
| 2019-01-24 | $8.12 | $8.14 | $7.87 | $8.01 | $7.62 | 7,460,810 |
| 2019-01-23 | $7.75 | $8.15 | $7.66 | $8.09 | $7.70 | 6,936,390 |
| 2019-01-22 | $7.88 | $7.93 | $7.65 | $7.75 | $7.37 | 4,169,440 |
| 2019-01-21 | $7.67 | $7.93 | $7.67 | $7.91 | $7.53 | 4,079,380 |
| 2019-01-18 | $7.65 | $7.70 | $7.62 | $7.67 | $7.30 | 1,313,460 |
| 2019-01-17 | $7.83 | $7.83 | $7.60 | $7.65 | $7.28 | 2,161,870 |
| 2019-01-16 | $7.81 | $7.84 | $7.78 | $7.80 | $7.42 | 1,280,670 |
| 2019-01-15 | $7.79 | $7.81 | $7.67 | $7.80 | $7.42 | 1,726,460 |
| 2019-01-14 | $7.86 | $7.90 | $7.76 | $7.77 | $7.39 | 2,042,160 |
| 2019-01-11 | $7.82 | $7.88 | $7.77 | $7.84 | $7.46 | 1,763,520 |
| 2019-01-10 | $7.96 | $7.96 | $7.81 | $7.85 | $7.47 | 2,217,140 |
| 2019-01-09 | $8.09 | $8.12 | $7.94 | $7.97 | $7.58 | 3,039,700 |
| 2019-01-08 | $8.16 | $8.17 | $8.01 | $8.09 | $7.70 | 3,622,180 |
| 2019-01-07 | $7.91 | $8.27 | $7.85 | $8.26 | $7.86 | 4,569,800 |
| 2019-01-04 | $7.98 | $7.98 | $7.82 | $7.95 | $7.56 | 3,160,950 |
| 2019-01-03 | $7.80 | $8.03 | $7.61 | $8.02 | $7.63 | 3,940,530 |
| 2019-01-02 | $7.71 | $7.90 | $7.70 | $7.73 | $7.36 | 2,222,900 |
| 2019-01-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.37 | 0 |
| 2018-12-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.37 | 0 |
| 2018-12-28 | $7.72 | $7.79 | $7.57 | $7.75 | $7.37 | 1,675,700 |
| 2018-12-27 | $7.94 | $7.97 | $7.66 | $7.75 | $7.37 | 2,291,250 |
| 2018-12-26 | $7.80 | $7.96 | $7.80 | $7.91 | $7.53 | 3,091,900 |
| 2018-12-25 | $7.71 | $7.85 | $7.57 | $7.84 | $7.46 | 3,763,680 |
| 2018-12-24 | $7.77 | $7.80 | $7.66 | $7.74 | $7.36 | 2,930,650 |
| 2018-12-21 | $7.76 | $7.77 | $7.57 | $7.63 | $7.26 | 3,920,280 |
| 2018-12-20 | $7.36 | $7.72 | $7.31 | $7.69 | $7.32 | 4,598,560 |
| 2018-12-19 | $7.57 | $7.57 | $7.33 | $7.41 | $7.05 | 2,543,720 |
| 2018-12-18 | $7.42 | $7.61 | $7.21 | $7.60 | $7.23 | 3,036,680 |
| 2018-12-17 | $7.41 | $7.49 | $7.24 | $7.42 | $7.06 | 1,910,020 |
| 2018-12-14 | $7.67 | $7.71 | $7.45 | $7.49 | $7.13 | 1,745,830 |
| 2018-12-13 | $7.51 | $7.71 | $7.51 | $7.67 | $7.30 | 1,899,170 |
| 2018-12-12 | $7.56 | $7.63 | $7.50 | $7.51 | $7.15 | 985,400 |
| 2018-12-11 | $7.53 | $7.58 | $7.46 | $7.53 | $7.17 | 2,020,060 |
| 2018-12-10 | $7.71 | $7.71 | $7.47 | $7.53 | $7.17 | 2,032,770 |
| 2018-12-07 | $7.72 | $7.75 | $7.55 | $7.67 | $7.30 | 1,915,890 |
| 2018-12-06 | $7.82 | $7.83 | $7.65 | $7.71 | $7.34 | 1,968,280 |
| 2018-12-05 | $7.86 | $7.97 | $7.73 | $7.83 | $7.45 | 2,743,380 |
| 2018-12-04 | $7.78 | $7.99 | $7.78 | $7.97 | $7.58 | 2,616,670 |
| 2018-12-03 | $7.75 | $8.10 | $7.75 | $7.85 | $7.47 | 3,497,130 |
| 2018-11-30 | $7.73 | $7.80 | $7.54 | $7.73 | $7.36 | 2,719,900 |
| 2018-11-29 | $7.80 | $7.91 | $7.66 | $7.79 | $7.41 | 2,456,410 |
| 2018-11-28 | $7.71 | $7.80 | $7.52 | $7.78 | $7.40 | 2,174,790 |
| 2018-11-27 | $7.78 | $7.86 | $7.62 | $7.73 | $7.36 | 2,841,980 |
| 2018-11-26 | $8.38 | $8.38 | $7.63 | $7.79 | $7.41 | 5,883,610 |
| 2018-11-23 | $8.18 | $8.48 | $8.05 | $8.40 | $7.99 | 5,850,600 |
| 2018-11-22 | $8.22 | $8.30 | $8.05 | $8.12 | $7.73 | 1,625,500 |
| 2018-11-21 | $7.95 | $8.15 | $7.95 | $8.13 | $7.74 | 1,929,620 |
| 2018-11-20 | $8.24 | $8.28 | $7.94 | $8.00 | $7.61 | 2,042,920 |
| 2018-11-19 | $8.28 | $8.30 | $8.14 | $8.28 | $7.88 | 1,859,400 |
| 2018-11-16 | $8.18 | $8.28 | $8.10 | $8.25 | $7.85 | 2,182,150 |
| 2018-11-15 | $8.09 | $8.19 | $8.09 | $8.19 | $7.79 | 1,748,490 |
| 2018-11-14 | $8.01 | $8.17 | $7.92 | $8.09 | $7.70 | 2,272,930 |
| 2018-11-13 | $7.89 | $8.04 | $7.77 | $8.00 | $7.61 | 2,141,720 |
| 2018-11-12 | $7.90 | $7.94 | $7.76 | $7.91 | $7.53 | 1,861,340 |
| 2018-11-09 | $7.75 | $7.91 | $7.75 | $7.88 | $7.50 | 2,484,910 |
| 2018-11-08 | $7.71 | $7.88 | $7.71 | $7.75 | $7.37 | 2,146,630 |
| 2018-11-07 | $7.82 | $7.84 | $7.66 | $7.70 | $7.33 | 2,324,010 |
| 2018-11-06 | $7.70 | $7.85 | $7.60 | $7.82 | $7.44 | 2,304,330 |
| 2018-11-05 | $7.71 | $7.85 | $7.62 | $7.75 | $7.37 | 2,159,250 |
| 2018-11-02 | $7.72 | $7.79 | $7.62 | $7.72 | $7.35 | 2,446,600 |
| 2018-11-01 | $7.55 | $7.79 | $7.55 | $7.65 | $7.28 | 3,110,120 |
| 2018-10-31 | $7.36 | $7.66 | $7.36 | $7.59 | $7.22 | 3,823,500 |
| 2018-10-30 | $7.34 | $7.46 | $7.28 | $7.33 | $6.97 | 2,563,650 |
| 2018-10-29 | $7.39 | $7.40 | $7.28 | $7.29 | $6.94 | 1,849,620 |
| 2018-10-26 | $7.24 | $7.40 | $7.22 | $7.38 | $7.02 | 3,150,690 |
| 2018-10-25 | $7.15 | $7.32 | $7.00 | $7.21 | $6.86 | 2,944,040 |
| 2018-10-24 | $7.05 | $7.21 | $7.05 | $7.20 | $6.85 | 2,189,900 |
| 2018-10-23 | $7.27 | $7.29 | $7.08 | $7.12 | $6.77 | 1,981,130 |
| 2018-10-22 | $7.14 | $7.33 | $7.10 | $7.26 | $6.91 | 2,657,500 |
| 2018-10-19 | $6.79 | $7.08 | $6.61 | $7.03 | $6.69 | 1,710,370 |
| 2018-10-18 | $7.15 | $7.15 | $6.79 | $6.89 | $6.56 | 1,483,420 |
| 2018-10-17 | $7.09 | $7.29 | $6.99 | $7.17 | $6.82 | 1,842,900 |
| 2018-10-16 | $7.30 | $7.31 | $6.96 | $7.03 | $6.69 | 1,514,690 |
| 2018-10-15 | $7.21 | $7.33 | $7.17 | $7.23 | $6.88 | 1,398,400 |
| 2018-10-12 | $7.26 | $7.30 | $7.01 | $7.21 | $6.86 | 1,468,810 |
| 2018-10-11 | $7.53 | $7.63 | $7.16 | $7.28 | $6.93 | 2,944,570 |
| 2018-10-10 | $7.68 | $7.71 | $7.53 | $7.64 | $7.27 | 1,435,270 |
| 2018-10-09 | $7.67 | $7.78 | $7.50 | $7.69 | $7.32 | 2,695,080 |
| 2018-10-08 | $7.83 | $7.83 | $7.62 | $7.66 | $7.29 | 2,673,630 |
| 2018-10-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.45 | 0 |
| 2018-10-04 | $7.83 | $7.83 | $7.83 | $7.83 | $7.45 | 0 |
| 2018-10-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.45 | 0 |
| 2018-10-02 | $7.83 | $7.83 | $7.83 | $7.83 | $7.45 | 0 |
| 2018-10-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.45 | 0 |
| 2018-09-28 | $7.80 | $7.87 | $7.77 | $7.83 | $7.45 | 1,948,380 |
| 2018-09-27 | $8.04 | $8.04 | $7.78 | $7.83 | $7.45 | 2,879,330 |
| 2018-09-26 | $8.03 | $8.09 | $7.96 | $8.04 | $7.65 | 2,209,490 |
| 2018-09-25 | $7.98 | $8.12 | $7.80 | $8.04 | $7.65 | 2,560,150 |
| 2018-09-24 | $7.98 | $7.98 | $7.98 | $7.98 | $7.59 | 0 |
| 2018-09-21 | $7.98 | $8.00 | $7.89 | $7.98 | $7.59 | 1,315,950 |
| 2018-09-20 | $8.00 | $8.03 | $7.89 | $7.90 | $7.52 | 1,235,250 |
| 2018-09-19 | $7.95 | $8.07 | $7.93 | $8.02 | $7.63 | 1,476,500 |
| 2018-09-18 | $7.89 | $8.03 | $7.85 | $8.03 | $7.64 | 1,593,280 |
| 2018-09-17 | $8.10 | $8.13 | $7.85 | $7.92 | $7.54 | 1,913,550 |
| 2018-09-14 | $8.27 | $8.51 | $8.05 | $8.09 | $7.70 | 2,997,630 |
| 2018-09-13 | $7.88 | $7.93 | $7.80 | $7.86 | $7.48 | 1,017,000 |
| 2018-09-12 | $7.85 | $7.88 | $7.76 | $7.83 | $7.45 | 1,148,800 |
| 2018-09-11 | $8.19 | $8.23 | $7.80 | $7.80 | $7.42 | 2,758,400 |
| 2018-09-10 | $8.25 | $8.32 | $8.20 | $8.23 | $7.83 | 1,582,640 |
| 2018-09-07 | $8.32 | $8.39 | $8.23 | $8.24 | $7.84 | 1,805,770 |
| 2018-09-06 | $8.33 | $8.40 | $8.30 | $8.33 | $7.93 | 1,304,080 |
| 2018-09-05 | $8.42 | $8.46 | $8.33 | $8.33 | $7.93 | 1,462,210 |
| 2018-09-04 | $8.45 | $8.46 | $8.28 | $8.45 | $8.04 | 2,757,970 |
| 2018-09-03 | $8.51 | $8.52 | $8.28 | $8.42 | $8.01 | 1,986,210 |
| 2018-08-31 | $8.60 | $8.66 | $8.50 | $8.50 | $8.09 | 1,332,560 |
| 2018-08-30 | $8.90 | $8.90 | $8.62 | $8.63 | $8.21 | 1,346,100 |
| 2018-08-29 | $8.72 | $8.91 | $8.64 | $8.81 | $8.38 | 2,109,370 |
| 2018-08-28 | $8.65 | $8.78 | $8.65 | $8.69 | $8.27 | 1,219,220 |
| 2018-08-27 | $8.73 | $8.80 | $8.62 | $8.71 | $8.29 | 1,232,660 |
| 2018-08-24 | $8.47 | $8.69 | $8.47 | $8.64 | $8.22 | 814,380 |
| 2018-08-23 | $8.77 | $8.77 | $8.60 | $8.64 | $8.22 | 1,837,760 |
| 2018-08-22 | $8.67 | $8.88 | $8.50 | $8.79 | $8.36 | 2,050,120 |
| 2018-08-21 | $8.56 | $8.70 | $8.51 | $8.67 | $8.25 | 1,372,970 |
| 2018-08-20 | $8.61 | $8.81 | $8.42 | $8.63 | $8.21 | 2,550,560 |
| 2018-08-17 | $9.00 | $9.03 | $8.70 | $8.73 | $8.31 | 1,931,110 |
| 2018-08-16 | $9.13 | $9.20 | $8.80 | $8.85 | $8.42 | 2,243,450 |
| 2018-08-15 | $9.10 | $9.35 | $9.09 | $9.15 | $8.71 | 2,928,210 |
| 2018-08-14 | $9.22 | $9.22 | $9.03 | $9.09 | $8.65 | 1,521,760 |
| 2018-08-13 | $9.00 | $9.26 | $8.91 | $9.21 | $8.76 | 2,606,310 |
| 2018-08-10 | $8.85 | $9.12 | $8.82 | $9.06 | $8.62 | 1,756,200 |
| 2018-08-09 | $8.68 | $8.93 | $8.60 | $8.85 | $8.42 | 2,041,040 |
| 2018-08-08 | $8.73 | $8.87 | $8.64 | $8.66 | $8.24 | 2,323,140 |
| 2018-08-07 | $8.56 | $8.75 | $8.50 | $8.73 | $8.31 | 1,705,600 |
| 2018-08-06 | $8.84 | $8.89 | $8.35 | $8.60 | $8.18 | 3,948,280 |
| 2018-08-03 | $8.89 | $9.08 | $8.79 | $8.85 | $8.42 | 2,324,310 |
| 2018-08-02 | $9.23 | $9.23 | $8.78 | $8.90 | $8.47 | 2,716,580 |
| 2018-08-01 | $9.26 | $9.36 | $9.12 | $9.28 | $8.83 | 1,854,400 |
| 2018-07-31 | $9.20 | $9.32 | $9.03 | $9.23 | $8.78 | 1,990,840 |
| 2018-07-30 | $9.26 | $9.45 | $9.21 | $9.34 | $8.89 | 2,884,360 |
| 2018-07-27 | $9.15 | $9.24 | $9.02 | $9.17 | $8.73 | 1,159,200 |
| 2018-07-26 | $9.15 | $9.26 | $9.08 | $9.15 | $8.71 | 1,653,190 |
| 2018-07-25 | $9.30 | $9.32 | $9.02 | $9.23 | $8.78 | 3,712,210 |
| 2018-07-24 | $9.31 | $9.44 | $9.22 | $9.33 | $8.88 | 2,586,850 |
| 2018-07-23 | $9.29 | $9.38 | $9.22 | $9.29 | $8.84 | 2,009,960 |
| 2018-07-20 | $9.07 | $9.38 | $9.07 | $9.26 | $8.81 | 2,116,950 |
| 2018-07-19 | $9.13 | $9.20 | $9.03 | $9.10 | $8.66 | 1,047,100 |
| 2018-07-18 | $9.35 | $9.37 | $9.12 | $9.14 | $8.70 | 2,666,790 |
| 2018-07-17 | $8.89 | $9.26 | $8.81 | $9.24 | $8.79 | 2,648,750 |
| 2018-07-16 | $9.04 | $9.18 | $8.90 | $8.92 | $8.49 | 1,559,850 |
| 2018-07-13 | $9.07 | $9.18 | $8.98 | $9.15 | $8.71 | 1,437,620 |
| 2018-07-12 | $9.00 | $9.13 | $8.91 | $9.08 | $8.64 | 2,233,070 |
| 2018-07-11 | $8.73 | $9.12 | $8.67 | $9.00 | $8.56 | 2,357,030 |
| 2018-07-10 | $8.88 | $8.93 | $8.82 | $8.91 | $8.48 | 1,169,350 |
| 2018-07-09 | $8.60 | $8.96 | $8.51 | $8.88 | $8.45 | 2,094,340 |
| 2018-07-06 | $8.49 | $8.75 | $8.21 | $8.65 | $8.23 | 2,324,070 |
| 2018-07-05 | $8.72 | $8.83 | $8.50 | $8.52 | $8.11 | 2,027,120 |
| 2018-07-04 | $9.10 | $9.10 | $8.70 | $8.83 | $8.40 | 2,967,770 |
| 2018-07-03 | $9.24 | $9.33 | $8.91 | $9.16 | $8.72 | 3,673,020 |
| 2018-07-02 | $9.44 | $9.53 | $9.22 | $9.30 | $8.85 | 1,451,750 |
| 2018-06-29 | $9.29 | $9.45 | $9.11 | $9.44 | $8.98 | 1,940,620 |
| 2018-06-28 | $9.30 | $9.42 | $9.18 | $9.29 | $8.84 | 1,675,740 |
| 2018-06-27 | $9.49 | $9.53 | $9.30 | $9.40 | $8.94 | 1,471,670 |
| 2018-06-26 | $9.22 | $9.50 | $9.18 | $9.49 | $9.03 | 1,867,910 |
| 2018-06-25 | $9.56 | $9.58 | $9.31 | $9.35 | $8.90 | 1,842,000 |
| 2018-06-22 | $9.30 | $9.54 | $9.16 | $9.48 | $9.02 | 2,106,400 |
| 2018-06-21 | $9.24 | $9.57 | $9.15 | $9.38 | $8.93 | 4,281,570 |
| 2018-06-20 | $9.06 | $9.56 | $8.85 | $9.35 | $8.90 | 5,153,060 |
| 2018-06-19 | $9.75 | $9.97 | $8.81 | $9.02 | $8.58 | 6,630,510 |
| 2018-06-18 | $9.62 | $9.62 | $9.62 | $9.62 | $9.15 | 0 |
| 2018-06-15 | $10.00 | $10.08 | $9.53 | $9.62 | $9.15 | 6,681,560 |
| 2018-06-14 | $10.10 | $10.26 | $9.85 | $10.02 | $9.53 | 4,917,560 |
| 2018-06-13 | $10.35 | $10.43 | $10.05 | $10.17 | $9.68 | 4,937,390 |
| 2018-06-12 | $10.16 | $10.45 | $9.95 | $10.43 | $9.92 | 6,234,980 |
| 2018-06-11 | $10.30 | $10.37 | $10.13 | $10.16 | $9.67 | 4,469,330 |
| 2018-06-08 | $10.36 | $10.49 | $10.14 | $10.43 | $9.92 | 6,906,900 |
| 2018-06-07 | $10.49 | $10.56 | $10.31 | $10.36 | $9.86 | 7,600,120 |
| 2018-06-06 | $10.00 | $10.69 | $9.94 | $10.57 | $10.06 | 13,776,600 |
| 2018-06-05 | $9.82 | $10.00 | $9.72 | $9.95 | $9.47 | 4,501,120 |
| 2018-06-04 | $10.06 | $10.08 | $9.83 | $9.88 | $9.40 | 4,189,930 |
| 2018-06-01 | $10.06 | $10.27 | $9.80 | $10.07 | $9.58 | 7,242,120 |
| 2018-05-31 | $9.57 | $10.25 | $9.57 | $10.24 | $9.74 | 9,659,710 |
| 2018-05-30 | $9.49 | $9.97 | $9.40 | $9.73 | $9.26 | 6,282,630 |
| 2018-05-29 | $9.72 | $10.00 | $9.52 | $9.58 | $9.12 | 3,660,180 |
| 2018-05-28 | $9.62 | $9.98 | $9.48 | $9.90 | $9.42 | 5,527,630 |
| 2018-05-25 | $9.80 | $9.84 | $9.48 | $9.54 | $9.08 | 3,032,920 |
| 2018-05-24 | $9.75 | $9.95 | $9.73 | $9.77 | $9.30 | 3,857,280 |
| 2018-05-23 | $9.73 | $10.02 | $9.70 | $9.75 | $9.28 | 6,286,560 |
| 2018-05-22 | $9.53 | $9.85 | $9.53 | $9.80 | $9.32 | 4,736,480 |
| 2018-05-21 | $9.46 | $9.71 | $9.45 | $9.60 | $9.13 | 3,880,690 |
| 2018-05-18 | $9.48 | $9.65 | $9.41 | $9.61 | $9.14 | 4,052,910 |
| 2018-05-17 | $9.49 | $9.49 | $9.27 | $9.48 | $9.02 | 2,546,540 |
| 2018-05-16 | $9.48 | $9.55 | $9.37 | $9.38 | $8.93 | 2,457,800 |
| 2018-05-15 | $9.31 | $9.58 | $9.30 | $9.52 | $9.06 | 3,330,620 |
| 2018-05-14 | $9.28 | $9.42 | $9.20 | $9.39 | $8.93 | 2,403,440 |
| 2018-05-11 | $9.63 | $9.63 | $9.28 | $9.29 | $8.84 | 4,014,040 |
| 2018-05-10 | $9.65 | $9.70 | $9.50 | $9.54 | $9.08 | 3,438,750 |
| 2018-05-09 | $9.25 | $9.65 | $9.25 | $9.59 | $9.13 | 6,331,580 |
| 2018-05-08 | $9.10 | $9.32 | $9.08 | $9.31 | $8.86 | 3,844,110 |
| 2018-05-07 | $9.04 | $9.16 | $9.00 | $9.14 | $8.70 | 2,539,340 |
| 2018-05-04 | $9.13 | $9.18 | $9.00 | $9.06 | $8.62 | 2,121,830 |
| 2018-05-03 | $9.11 | $9.24 | $9.00 | $9.14 | $8.70 | 2,950,350 |
| 2018-05-02 | $8.97 | $9.11 | $8.91 | $9.08 | $8.64 | 2,018,650 |
| 2018-05-01 | $8.97 | $8.97 | $8.97 | $8.97 | $8.54 | 0 |
| 2018-04-30 | $8.97 | $8.97 | $8.97 | $8.97 | $8.54 | 0 |
| 2018-04-27 | $9.10 | $9.10 | $8.87 | $8.97 | $8.54 | 2,101,900 |
| 2018-04-26 | $9.00 | $9.34 | $8.89 | $9.14 | $8.60 | 6,065,070 |
| 2018-04-25 | $9.02 | $9.06 | $8.88 | $8.97 | $8.44 | 2,243,150 |
| 2018-04-24 | $8.84 | $9.04 | $8.83 | $9.02 | $8.49 | 3,036,810 |
| 2018-04-23 | $9.12 | $9.25 | $8.73 | $8.86 | $8.34 | 4,895,520 |
| 2018-04-20 | $9.36 | $9.40 | $9.09 | $9.11 | $8.57 | 3,609,150 |
| 2018-04-19 | $9.26 | $9.43 | $9.20 | $9.34 | $8.79 | 3,603,750 |
| 2018-04-18 | $9.65 | $9.68 | $9.21 | $9.40 | $8.85 | 5,860,640 |
| 2018-04-17 | $9.73 | $9.80 | $9.57 | $9.62 | $9.05 | 5,101,550 |
| 2018-04-16 | $9.65 | $9.81 | $9.59 | $9.79 | $9.21 | 4,209,670 |
| 2018-04-13 | $9.85 | $9.92 | $9.63 | $9.70 | $9.13 | 4,758,770 |
| 2018-04-12 | $10.00 | $10.05 | $9.78 | $9.81 | $9.23 | 6,702,990 |
| 2018-04-11 | $9.79 | $10.19 | $9.55 | $10.12 | $9.52 | 10,622,510 |
| 2018-04-10 | $9.96 | $10.04 | $9.66 | $9.82 | $9.24 | 8,283,300 |
| 2018-04-09 | $10.11 | $10.49 | $9.91 | $10.04 | $9.45 | 17,351,280 |
| 2018-04-06 | $10.10 | $10.10 | $10.10 | $10.10 | $9.50 | 0 |
| 2018-04-05 | $10.10 | $10.10 | $10.10 | $10.10 | $9.50 | 0 |
| 2018-04-04 | $9.65 | $10.16 | $9.61 | $10.10 | $9.50 | 17,717,350 |
| 2018-04-03 | $9.50 | $9.91 | $9.42 | $9.72 | $9.15 | 15,735,310 |
| 2018-04-02 | $9.52 | $9.77 | $9.38 | $9.61 | $9.04 | 12,324,180 |
| 2018-03-30 | $9.38 | $9.45 | $9.27 | $9.33 | $8.78 | 7,304,520 |
| 2018-03-29 | $9.39 | $9.46 | $9.24 | $9.43 | $8.87 | 7,015,600 |
| 2018-03-28 | $9.54 | $9.56 | $9.32 | $9.33 | $8.78 | 10,495,180 |
| 2018-03-27 | $9.30 | $9.76 | $9.21 | $9.74 | $9.17 | 16,973,190 |
| 2018-03-26 | $9.87 | $9.87 | $9.08 | $9.47 | $8.91 | 21,819,370 |
| 2018-03-23 | $8.90 | $9.94 | $8.76 | $9.91 | $9.33 | 31,492,660 |
| 2018-03-22 | $9.00 | $9.14 | $8.97 | $9.04 | $8.51 | 1,941,350 |
| 2018-03-21 | $8.99 | $9.22 | $8.94 | $9.01 | $8.48 | 3,208,800 |
| 2018-03-20 | $9.03 | $9.03 | $8.91 | $8.99 | $8.46 | 2,343,830 |
| 2018-03-19 | $9.21 | $9.21 | $9.05 | $9.06 | $8.53 | 2,303,470 |
| 2018-03-16 | $9.20 | $9.25 | $9.05 | $9.22 | $8.68 | 3,394,600 |
| 2018-03-15 | $9.25 | $9.35 | $9.02 | $9.20 | $8.66 | 4,140,290 |
| 2018-03-14 | $9.08 | $9.19 | $9.06 | $9.17 | $8.63 | 3,000,450 |
| 2018-03-13 | $9.20 | $9.26 | $9.12 | $9.13 | $8.59 | 3,960,250 |
| 2018-03-12 | $9.16 | $9.33 | $9.09 | $9.19 | $8.65 | 4,259,360 |
| 2018-03-09 | $9.01 | $9.21 | $8.97 | $9.20 | $8.66 | 3,560,890 |
| 2018-03-08 | $9.03 | $9.11 | $8.81 | $9.10 | $8.56 | 3,861,850 |
| 2018-03-07 | $9.18 | $9.18 | $8.93 | $9.04 | $8.51 | 2,999,810 |
| 2018-03-06 | $8.85 | $9.14 | $8.85 | $9.12 | $8.58 | 4,462,040 |
| 2018-03-05 | $8.78 | $9.00 | $8.74 | $8.90 | $8.38 | 4,232,450 |
| 2018-03-02 | $8.58 | $8.65 | $8.54 | $8.62 | $8.11 | 1,498,100 |
| 2018-03-01 | $8.49 | $8.61 | $8.49 | $8.58 | $8.07 | 1,124,400 |
| 2018-02-28 | $8.54 | $8.65 | $8.46 | $8.57 | $8.06 | 1,394,240 |
| 2018-02-27 | $8.62 | $8.65 | $8.54 | $8.58 | $8.07 | 1,739,390 |
| 2018-02-26 | $8.53 | $8.65 | $8.50 | $8.64 | $8.13 | 1,801,380 |
| 2018-02-23 | $8.43 | $8.59 | $8.39 | $8.54 | $8.04 | 1,387,500 |
| 2018-02-22 | $8.50 | $8.50 | $8.39 | $8.47 | $7.97 | 1,035,640 |
| 2018-02-21 | $8.41 | $8.41 | $8.41 | $8.41 | $7.91 | 0 |
| 2018-02-20 | $8.41 | $8.41 | $8.41 | $8.41 | $7.91 | 0 |
| 2018-02-19 | $8.41 | $8.41 | $8.41 | $8.41 | $7.91 | 0 |
| 2018-02-16 | $8.41 | $8.41 | $8.41 | $8.41 | $7.91 | 0 |
| 2018-02-15 | $8.41 | $8.41 | $8.41 | $8.41 | $7.91 | 0 |
| 2018-02-14 | $8.40 | $8.44 | $8.35 | $8.41 | $7.91 | 595,550 |
| 2018-02-13 | $8.47 | $8.53 | $8.40 | $8.40 | $7.90 | 873,800 |
| 2018-02-12 | $8.48 | $8.54 | $8.41 | $8.46 | $7.96 | 1,090,600 |
| 2018-02-09 | $8.48 | $8.48 | $8.30 | $8.41 | $7.91 | 1,957,880 |
| 2018-02-08 | $8.49 | $8.58 | $8.39 | $8.55 | $8.05 | 1,374,820 |
| 2018-02-07 | $8.40 | $8.57 | $8.30 | $8.50 | $8.00 | 2,163,570 |
| 2018-02-06 | $8.68 | $8.70 | $8.25 | $8.35 | $7.86 | 2,762,550 |
| 2018-02-05 | $8.65 | $8.82 | $8.51 | $8.74 | $8.22 | 2,103,690 |
| 2018-02-02 | $8.40 | $8.65 | $8.27 | $8.57 | $8.06 | 1,878,630 |
| 2018-02-01 | $8.66 | $8.74 | $8.37 | $8.38 | $7.89 | 2,319,440 |
| 2018-01-31 | $8.77 | $8.81 | $8.64 | $8.69 | $8.18 | 1,588,180 |
| 2018-01-30 | $8.71 | $8.84 | $8.70 | $8.77 | $8.25 | 1,540,800 |
| 2018-01-29 | $9.04 | $9.08 | $8.70 | $8.78 | $8.26 | 3,349,300 |
| 2018-01-26 | $9.04 | $9.07 | $8.97 | $9.04 | $8.51 | 2,771,700 |
| 2018-01-25 | $8.84 | $9.35 | $8.77 | $9.14 | $8.60 | 4,332,490 |
| 2018-01-24 | $8.75 | $8.86 | $8.73 | $8.83 | $8.31 | 1,841,300 |
| 2018-01-23 | $8.71 | $8.84 | $8.67 | $8.76 | $8.24 | 1,340,700 |
| 2018-01-22 | $8.68 | $8.80 | $8.60 | $8.73 | $8.22 | 1,587,350 |
| 2018-01-19 | $8.91 | $8.91 | $8.67 | $8.69 | $8.18 | 3,267,810 |
| 2018-01-18 | $9.00 | $9.04 | $8.90 | $8.91 | $8.38 | 1,850,140 |
| 2018-01-17 | $9.10 | $9.12 | $8.94 | $9.02 | $8.49 | 2,568,850 |
| 2018-01-16 | $8.88 | $9.39 | $8.77 | $9.13 | $8.59 | 5,932,290 |
| 2018-01-15 | $9.02 | $9.12 | $8.85 | $8.88 | $8.36 | 1,724,680 |
| 2018-01-12 | $8.97 | $9.09 | $8.95 | $8.99 | $8.46 | 1,488,620 |
| 2018-01-11 | $8.89 | $9.03 | $8.87 | $8.97 | $8.44 | 1,424,100 |
| 2018-01-10 | $9.10 | $9.11 | $8.89 | $8.95 | $8.42 | 2,217,550 |
| 2018-01-09 | $9.24 | $9.24 | $9.05 | $9.10 | $8.56 | 2,264,220 |
| 2018-01-08 | $9.17 | $9.35 | $9.12 | $9.13 | $8.59 | 2,653,780 |
| 2018-01-05 | $9.08 | $9.17 | $9.02 | $9.15 | $8.61 | 2,516,240 |
| 2018-01-04 | $9.10 | $9.20 | $9.03 | $9.09 | $8.55 | 2,228,550 |
| 2018-01-03 | $8.97 | $9.20 | $8.95 | $9.11 | $8.57 | 4,161,920 |
| 2018-01-02 | $8.88 | $8.96 | $8.85 | $8.94 | $8.41 | 1,782,500 |
| 2018-01-01 | $8.88 | $8.88 | $8.88 | $8.88 | $8.36 | 0 |
| 2017-12-29 | $8.76 | $8.88 | $8.76 | $8.88 | $8.36 | 2,800,230 |
| 2017-12-28 | $8.84 | $8.89 | $8.75 | $8.77 | $8.25 | 1,647,000 |
| 2017-12-27 | $8.90 | $8.99 | $8.84 | $8.90 | $8.38 | 2,011,990 |
| 2017-12-26 | $8.97 | $8.97 | $8.80 | $8.94 | $8.41 | 2,974,020 |
| 2017-12-25 | $8.80 | $9.00 | $8.72 | $8.93 | $8.40 | 3,393,340 |
| 2017-12-22 | $8.69 | $8.80 | $8.61 | $8.78 | $8.26 | 1,507,540 |
| 2017-12-21 | $8.57 | $8.69 | $8.57 | $8.69 | $8.18 | 1,513,100 |
| 2017-12-20 | $8.63 | $8.68 | $8.55 | $8.58 | $8.07 | 1,302,570 |
| 2017-12-19 | $8.55 | $8.68 | $8.55 | $8.64 | $8.13 | 1,264,920 |
| 2017-12-18 | $8.59 | $8.68 | $8.55 | $8.62 | $8.11 | 1,590,490 |
| 2017-12-15 | $8.58 | $8.73 | $8.54 | $8.58 | $8.07 | 1,651,580 |
| 2017-12-14 | $8.56 | $8.66 | $8.52 | $8.58 | $8.07 | 1,087,150 |
| 2017-12-13 | $8.54 | $8.64 | $8.54 | $8.60 | $8.09 | 1,131,330 |
| 2017-12-12 | $8.57 | $8.67 | $8.52 | $8.59 | $8.08 | 1,797,900 |
| 2017-12-11 | $8.59 | $8.65 | $8.49 | $8.59 | $8.08 | 1,919,550 |
| 2017-12-08 | $8.41 | $8.59 | $8.40 | $8.55 | $8.05 | 1,749,340 |
| 2017-12-07 | $8.44 | $8.54 | $8.42 | $8.43 | $7.93 | 1,269,100 |
| 2017-12-06 | $8.24 | $8.53 | $8.24 | $8.49 | $7.99 | 2,449,470 |
| 2017-12-05 | $8.82 | $8.83 | $8.39 | $8.45 | $7.95 | 5,325,500 |
| 2017-12-04 | $8.84 | $8.89 | $8.75 | $8.87 | $8.35 | 3,202,330 |
| 2017-12-01 | $9.10 | $9.10 | $8.75 | $8.90 | $8.38 | 5,134,940 |
| 2017-11-30 | $9.05 | $9.65 | $9.03 | $9.11 | $8.57 | 10,037,560 |
| 2017-11-29 | $9.32 | $9.32 | $9.32 | $9.32 | $8.77 | 0 |
| 2017-11-28 | $9.32 | $9.32 | $9.32 | $9.32 | $8.77 | 0 |
| 2017-11-27 | $9.32 | $9.32 | $9.32 | $9.32 | $8.77 | 0 |
| 2017-11-24 | $9.32 | $9.32 | $9.32 | $9.32 | $8.77 | 0 |
| 2017-11-23 | $9.32 | $9.32 | $9.32 | $9.32 | $8.77 | 0 |
| 2017-11-22 | $9.32 | $9.32 | $9.32 | $9.32 | $8.77 | 0 |
| 2017-11-21 | $9.32 | $9.32 | $9.32 | $9.32 | $8.77 | 0 |
| 2017-11-20 | $9.32 | $9.32 | $9.32 | $9.32 | $8.77 | 0 |
| 2017-11-17 | $9.50 | $9.78 | $9.30 | $9.32 | $8.77 | 13,075,120 |
| 2017-11-16 | $9.32 | $9.50 | $9.25 | $9.44 | $8.88 | 5,596,450 |
| 2017-11-15 | $9.40 | $9.53 | $9.30 | $9.33 | $8.78 | 3,934,430 |
| 2017-11-14 | $9.23 | $9.45 | $9.17 | $9.44 | $8.88 | 5,553,580 |
| 2017-11-13 | $9.28 | $9.28 | $9.18 | $9.23 | $8.69 | 1,942,110 |
| 2017-11-10 | $9.32 | $9.40 | $9.21 | $9.28 | $8.73 | 3,643,850 |
| 2017-11-09 | $9.25 | $9.36 | $9.21 | $9.32 | $8.77 | 2,252,250 |
| 2017-11-08 | $9.33 | $9.37 | $9.23 | $9.32 | $8.77 | 3,976,310 |
| 2017-11-07 | $9.14 | $9.37 | $9.04 | $9.32 | $8.77 | 5,366,400 |
| 2017-11-06 | $8.97 | $9.13 | $8.97 | $9.11 | $8.57 | 2,306,680 |
| 2017-11-03 | $9.01 | $9.07 | $8.95 | $9.01 | $8.48 | 2,040,510 |
| 2017-11-02 | $9.10 | $9.13 | $8.98 | $9.00 | $8.47 | 4,277,140 |
| 2017-11-01 | $8.93 | $9.12 | $8.91 | $9.09 | $8.55 | 3,776,190 |
| 2017-10-31 | $8.88 | $8.97 | $8.88 | $8.93 | $8.40 | 2,069,320 |
| 2017-10-30 | $9.05 | $9.14 | $8.73 | $8.83 | $8.31 | 3,808,510 |
| 2017-10-27 | $9.05 | $9.06 | $8.99 | $9.00 | $8.47 | 1,411,600 |
| 2017-10-26 | $9.04 | $9.06 | $9.00 | $9.05 | $8.52 | 1,862,160 |
| 2017-10-25 | $9.09 | $9.09 | $9.02 | $9.06 | $8.53 | 1,567,730 |
| 2017-10-24 | $9.06 | $9.10 | $8.98 | $9.07 | $8.54 | 1,853,160 |
| 2017-10-23 | $8.99 | $9.07 | $8.95 | $9.06 | $8.53 | 1,557,490 |
| 2017-10-20 | $8.97 | $9.06 | $8.96 | $8.99 | $8.46 | 2,015,050 |
| 2017-10-19 | $9.19 | $9.19 | $8.95 | $8.96 | $8.43 | 4,191,770 |
| 2017-10-18 | $9.23 | $9.39 | $9.16 | $9.19 | $8.65 | 2,658,050 |
| 2017-10-17 | $9.31 | $9.37 | $9.10 | $9.22 | $8.68 | 3,237,970 |
| 2017-10-16 | $9.35 | $9.56 | $9.28 | $9.38 | $8.83 | 6,528,400 |
| 2017-10-13 | $9.29 | $9.35 | $9.28 | $9.35 | $8.80 | 2,474,770 |
| 2017-10-12 | $9.36 | $9.37 | $9.27 | $9.31 | $8.76 | 3,158,750 |
| 2017-10-11 | $9.36 | $9.44 | $9.34 | $9.38 | $8.83 | 4,480,570 |
| 2017-10-10 | $9.39 | $9.39 | $9.29 | $9.38 | $8.83 | 4,817,850 |
| 2017-10-09 | $9.42 | $9.48 | $9.27 | $9.39 | $8.84 | 5,128,930 |
| 2017-10-06 | $9.36 | $9.36 | $9.36 | $9.36 | $8.81 | 0 |
| 2017-10-05 | $9.36 | $9.36 | $9.36 | $9.36 | $8.81 | 0 |
| 2017-10-04 | $9.36 | $9.36 | $9.36 | $9.36 | $8.81 | 0 |
| 2017-10-03 | $9.36 | $9.36 | $9.36 | $9.36 | $8.81 | 0 |
| 2017-10-02 | $9.36 | $9.36 | $9.36 | $9.36 | $8.81 | 0 |
| 2017-09-29 | $9.63 | $9.64 | $9.31 | $9.36 | $8.81 | 8,581,500 |
| 2017-09-28 | $9.15 | $9.30 | $9.08 | $9.24 | $8.70 | 2,915,960 |
| 2017-09-27 | $9.18 | $9.19 | $9.13 | $9.14 | $8.60 | 1,109,550 |
| 2017-09-26 | $9.12 | $9.21 | $9.10 | $9.15 | $8.61 | 1,665,550 |
| 2017-09-25 | $9.06 | $9.17 | $9.06 | $9.16 | $8.62 | 2,850,470 |
| 2017-09-22 | $9.17 | $9.21 | $9.02 | $9.13 | $8.59 | 3,661,520 |
| 2017-09-21 | $9.32 | $9.32 | $9.19 | $9.20 | $8.66 | 3,110,590 |
| 2017-09-20 | $9.28 | $9.35 | $9.24 | $9.32 | $8.77 | 2,591,360 |
| 2017-09-19 | $9.43 | $9.43 | $9.28 | $9.33 | $8.78 | 2,680,830 |
| 2017-09-18 | $9.30 | $9.40 | $9.25 | $9.40 | $8.85 | 3,646,220 |
| 2017-09-15 | $9.34 | $9.36 | $9.20 | $9.30 | $8.75 | 4,121,720 |
| 2017-09-14 | $9.40 | $9.44 | $9.30 | $9.34 | $8.79 | 5,486,920 |
| 2017-09-13 | $9.21 | $9.58 | $9.19 | $9.44 | $8.88 | 11,603,820 |
| 2017-09-12 | $9.24 | $9.26 | $9.15 | $9.19 | $8.65 | 3,271,860 |
| 2017-09-11 | $9.15 | $9.24 | $9.11 | $9.23 | $8.69 | 3,694,650 |
| 2017-09-08 | $9.15 | $9.17 | $9.11 | $9.14 | $8.60 | 2,570,500 |
| 2017-09-07 | $9.17 | $9.17 | $9.10 | $9.15 | $8.61 | 3,476,750 |
| 2017-09-06 | $9.10 | $9.17 | $9.06 | $9.15 | $8.61 | 2,640,950 |
| 2017-09-05 | $9.18 | $9.20 | $9.11 | $9.11 | $8.57 | 3,161,910 |
| 2017-09-04 | $9.07 | $9.19 | $9.07 | $9.16 | $8.62 | 3,480,900 |
| 2017-09-01 | $9.04 | $9.18 | $9.04 | $9.13 | $8.59 | 4,110,060 |
| 2017-08-31 | $9.01 | $9.07 | $9.01 | $9.04 | $8.51 | 2,403,450 |
| 2017-08-30 | $9.03 | $9.09 | $9.01 | $9.04 | $8.51 | 2,864,850 |
| 2017-08-29 | $9.11 | $9.11 | $9.04 | $9.05 | $8.52 | 2,610,550 |
| 2017-08-28 | $9.05 | $9.12 | $9.03 | $9.08 | $8.54 | 4,979,890 |
| 2017-08-25 | $8.98 | $9.09 | $8.91 | $9.06 | $8.53 | 4,704,210 |
| 2017-08-24 | $9.25 | $9.25 | $8.98 | $9.00 | $8.47 | 7,556,040 |
| 2017-08-23 | $9.39 | $9.39 | $9.22 | $9.36 | $8.81 | 4,236,570 |
| 2017-08-22 | $9.41 | $9.64 | $9.35 | $9.39 | $8.84 | 6,675,150 |
| 2017-08-21 | $9.39 | $9.50 | $9.34 | $9.44 | $8.88 | 4,053,750 |
| 2017-08-18 | $9.37 | $9.44 | $9.33 | $9.38 | $8.83 | 4,082,350 |
| 2017-08-17 | $9.35 | $9.51 | $9.27 | $9.45 | $8.89 | 5,729,850 |
| 2017-08-16 | $9.28 | $9.45 | $9.28 | $9.38 | $8.83 | 5,797,300 |
| 2017-08-15 | $9.36 | $9.37 | $9.25 | $9.29 | $8.74 | 4,270,810 |
| 2017-08-14 | $9.32 | $9.41 | $9.30 | $9.37 | $8.82 | 5,388,490 |
| 2017-08-11 | $9.28 | $9.48 | $9.15 | $9.34 | $8.79 | 9,136,790 |
| 2017-08-10 | $9.45 | $9.52 | $9.26 | $9.33 | $8.78 | 10,024,840 |
| 2017-08-09 | $9.63 | $9.69 | $9.42 | $9.53 | $8.97 | 16,567,810 |
| 2017-08-08 | $8.80 | $9.76 | $8.80 | $9.76 | $9.18 | 27,186,930 |
| 2017-08-07 | $8.94 | $8.94 | $8.84 | $8.87 | $8.35 | 2,442,890 |
| 2017-08-04 | $8.91 | $8.97 | $8.87 | $8.94 | $8.41 | 2,951,740 |
| 2017-08-03 | $8.88 | $9.05 | $8.81 | $8.95 | $8.42 | 4,347,770 |
| 2017-08-02 | $9.00 | $9.08 | $8.85 | $8.92 | $8.39 | 3,399,540 |
| 2017-08-01 | $9.11 | $9.30 | $9.07 | $9.10 | $8.56 | 5,462,890 |
| 2017-07-31 | $8.98 | $9.12 | $8.88 | $9.11 | $8.57 | 4,937,260 |
| 2017-07-28 | $8.96 | $9.03 | $8.91 | $8.92 | $8.39 | 3,186,640 |
| 2017-07-27 | $8.81 | $9.05 | $8.70 | $8.96 | $8.43 | 4,318,920 |
| 2017-07-26 | $8.90 | $8.91 | $8.79 | $8.81 | $8.29 | 2,217,560 |
| 2017-07-25 | $8.95 | $8.95 | $8.81 | $8.89 | $8.37 | 2,326,650 |
| 2017-07-24 | $8.93 | $8.98 | $8.81 | $8.89 | $8.37 | 2,805,200 |
| 2017-07-21 | $8.93 | $8.98 | $8.86 | $8.91 | $8.38 | 2,503,510 |
| 2017-07-20 | $9.15 | $9.15 | $8.91 | $8.94 | $8.41 | 3,957,810 |
| 2017-07-19 | $8.88 | $9.01 | $8.75 | $8.94 | $8.41 | 3,466,500 |
| 2017-07-18 | $8.98 | $9.06 | $8.57 | $8.91 | $8.38 | 7,975,700 |
| 2017-07-17 | $9.44 | $9.44 | $8.97 | $8.98 | $8.45 | 4,996,750 |
| 2017-07-14 | $9.48 | $9.50 | $9.30 | $9.45 | $8.89 | 2,599,000 |
| 2017-07-13 | $9.44 | $9.56 | $9.34 | $9.50 | $8.94 | 5,324,180 |
| 2017-07-12 | $9.70 | $9.73 | $9.32 | $9.50 | $8.94 | 6,060,780 |
| 2017-07-11 | $9.71 | $9.92 | $9.68 | $9.75 | $9.18 | 8,497,130 |
| 2017-07-10 | $9.68 | $9.73 | $9.64 | $9.71 | $9.14 | 4,713,020 |
| 2017-07-07 | $9.60 | $9.70 | $9.60 | $9.68 | $9.11 | 3,378,460 |
| 2017-07-06 | $9.75 | $9.75 | $9.60 | $9.67 | $9.10 | 2,279,760 |
| 2017-07-05 | $9.70 | $9.76 | $9.67 | $9.74 | $9.17 | 2,861,130 |
| 2017-07-04 | $9.87 | $9.87 | $9.68 | $9.70 | $9.13 | 2,956,140 |
| 2017-07-03 | $9.58 | $9.88 | $9.50 | $9.82 | $9.24 | 5,984,020 |
| 2017-06-30 | $9.50 | $9.62 | $9.47 | $9.56 | $9.00 | 1,526,300 |
| 2017-06-29 | $9.54 | $9.66 | $9.51 | $9.54 | $8.98 | 1,674,140 |
| 2017-06-28 | $9.59 | $9.59 | $9.49 | $9.52 | $8.96 | 1,806,590 |
| 2017-06-27 | $9.60 | $9.68 | $9.57 | $9.63 | $9.06 | 3,075,760 |
| 2017-06-26 | $9.48 | $9.67 | $9.42 | $9.63 | $9.06 | 5,351,540 |
| 2017-06-23 | $9.50 | $9.55 | $9.22 | $9.51 | $8.95 | 3,611,510 |
| 2017-06-22 | $9.69 | $9.77 | $9.50 | $9.51 | $8.95 | 5,541,960 |
| 2017-06-21 | $9.78 | $9.79 | $9.66 | $9.74 | $9.17 | 2,214,890 |
| 2017-06-20 | $9.79 | $9.92 | $9.66 | $9.72 | $9.15 | 3,291,760 |
| 2017-06-19 | $9.60 | $9.83 | $9.60 | $9.79 | $9.21 | 5,139,300 |
| 2017-06-16 | $9.63 | $9.76 | $9.59 | $9.61 | $9.04 | 2,454,230 |
| 2017-06-15 | $9.52 | $9.74 | $9.50 | $9.64 | $9.07 | 4,677,060 |
| 2017-06-14 | $9.57 | $9.65 | $9.49 | $9.54 | $8.98 | 3,499,280 |
| 2017-06-13 | $9.64 | $9.66 | $9.48 | $9.62 | $9.05 | 3,873,420 |
| 2017-06-12 | $9.40 | $9.72 | $9.29 | $9.63 | $9.06 | 7,243,700 |
| 2017-06-09 | $9.40 | $9.48 | $9.23 | $9.45 | $8.89 | 3,942,090 |
| 2017-06-08 | $9.50 | $9.51 | $9.37 | $9.39 | $8.84 | 3,472,160 |
| 2017-06-07 | $9.38 | $9.55 | $9.32 | $9.53 | $8.97 | 4,817,520 |
| 2017-06-06 | $9.30 | $9.53 | $9.25 | $9.51 | $8.86 | 3,792,600 |
| 2017-06-05 | $9.30 | $9.35 | $9.19 | $9.30 | $8.66 | 2,352,530 |
| 2017-06-02 | $9.11 | $9.27 | $9.02 | $9.26 | $8.62 | 2,671,730 |
| 2017-06-01 | $9.35 | $9.41 | $9.11 | $9.14 | $8.51 | 2,901,920 |
| 2017-05-31 | $9.46 | $9.59 | $9.33 | $9.35 | $8.71 | 3,608,030 |
| 2017-05-30 | $9.39 | $9.39 | $9.39 | $9.39 | $8.74 | 0 |
| 2017-05-29 | $9.39 | $9.39 | $9.39 | $9.39 | $8.74 | 0 |
| 2017-05-26 | $9.43 | $9.50 | $9.35 | $9.39 | $8.74 | 3,028,200 |
| 2017-05-25 | $9.36 | $9.48 | $9.16 | $9.41 | $8.76 | 3,952,580 |
| 2017-05-24 | $9.25 | $9.37 | $9.02 | $9.36 | $8.72 | 4,707,800 |
| 2017-05-23 | $9.42 | $9.53 | $9.16 | $9.22 | $8.59 | 4,639,790 |
| 2017-05-22 | $9.88 | $10.02 | $9.41 | $9.51 | $8.86 | 8,202,080 |
| 2017-05-19 | $10.00 | $10.48 | $9.84 | $10.16 | $9.46 | 13,539,510 |
| 2017-05-18 | $9.45 | $9.76 | $9.38 | $9.73 | $9.06 | 5,104,290 |
| 2017-05-17 | $9.50 | $9.67 | $9.42 | $9.54 | $8.88 | 5,317,620 |
| 2017-05-16 | $9.16 | $9.60 | $9.02 | $9.54 | $8.88 | 6,965,290 |
| 2017-05-15 | $9.30 | $9.95 | $9.29 | $9.45 | $8.80 | 7,841,830 |
| 2017-05-12 | $9.34 | $9.37 | $9.15 | $9.27 | $8.63 | 3,328,280 |
| 2017-05-11 | $9.29 | $9.36 | $9.10 | $9.32 | $8.68 | 5,257,040 |
| 2017-05-10 | $9.87 | $9.94 | $9.37 | $9.40 | $8.75 | 6,670,440 |
| 2017-05-09 | $10.03 | $10.03 | $9.71 | $9.82 | $9.15 | 8,437,580 |
| 2017-05-08 | $10.74 | $10.74 | $10.10 | $10.11 | $9.42 | 7,943,160 |
| 2017-05-05 | $11.00 | $11.16 | $10.65 | $10.76 | $10.02 | 12,518,150 |
| 2017-05-04 | $10.29 | $11.31 | $10.12 | $11.31 | $10.53 | 12,859,520 |
| 2017-05-03 | $10.05 | $10.31 | $10.05 | $10.28 | $9.57 | 3,872,310 |
| 2017-05-02 | $10.30 | $10.34 | $10.08 | $10.13 | $9.43 | 3,996,030 |
| 2017-05-01 | $10.34 | $10.34 | $10.34 | $10.34 | $9.63 | 0 |
| 2017-04-28 | $10.40 | $10.40 | $10.22 | $10.34 | $9.63 | 3,643,560 |
| 2017-04-27 | $10.54 | $10.60 | $10.18 | $10.40 | $9.69 | 4,137,810 |
| 2017-04-26 | $10.69 | $10.78 | $10.52 | $10.58 | $9.85 | 2,839,690 |
| 2017-04-25 | $10.50 | $10.90 | $10.50 | $10.69 | $9.96 | 2,572,330 |
| 2017-04-24 | $10.97 | $10.97 | $10.70 | $10.73 | $9.99 | 2,451,350 |
| 2017-04-21 | $10.97 | $11.13 | $10.85 | $10.98 | $10.23 | 3,134,020 |
| 2017-04-20 | $10.88 | $11.16 | $10.81 | $10.96 | $10.21 | 5,081,160 |
| 2017-04-19 | $11.60 | $11.60 | $10.64 | $10.88 | $10.13 | 11,130,070 |
| 2017-04-18 | $12.05 | $12.14 | $11.71 | $11.72 | $10.91 | 4,205,150 |
| 2017-04-17 | $12.05 | $12.17 | $12.02 | $12.09 | $11.26 | 2,007,230 |
| 2017-04-14 | $12.15 | $12.20 | $11.98 | $12.05 | $11.22 | 2,313,940 |
| 2017-04-13 | $12.06 | $12.34 | $12.06 | $12.18 | $11.34 | 2,866,630 |
| 2017-04-12 | $12.20 | $12.20 | $12.06 | $12.09 | $11.26 | 3,383,550 |
| 2017-04-11 | $12.32 | $12.32 | $12.13 | $12.20 | $11.36 | 3,268,290 |
| 2017-04-10 | $12.46 | $12.50 | $12.25 | $12.32 | $11.47 | 3,417,570 |
| 2017-04-07 | $12.30 | $12.65 | $12.24 | $12.50 | $11.64 | 5,563,930 |
| 2017-04-06 | $12.29 | $12.36 | $12.20 | $12.27 | $11.43 | 3,908,260 |
| 2017-04-05 | $12.03 | $12.35 | $12.00 | $12.30 | $11.45 | 6,252,110 |
| 2017-04-04 | $12.04 | $12.04 | $12.04 | $12.04 | $11.21 | 0 |
| 2017-04-03 | $12.04 | $12.04 | $12.04 | $12.04 | $11.21 | 0 |
| 2017-03-31 | $12.08 | $12.18 | $11.98 | $12.04 | $11.21 | 4,625,280 |
| 2017-03-30 | $12.63 | $12.78 | $11.94 | $12.10 | $11.27 | 6,344,560 |
| 2017-03-29 | $12.82 | $12.87 | $12.69 | $12.70 | $11.83 | 3,178,370 |
| 2017-03-28 | $12.86 | $12.95 | $12.79 | $12.82 | $11.94 | 3,093,870 |
| 2017-03-27 | $12.90 | $12.97 | $12.80 | $12.88 | $11.99 | 4,931,570 |
| 2017-03-24 | $13.10 | $13.16 | $12.87 | $12.95 | $12.06 | 4,732,280 |
| 2017-03-23 | $13.15 | $13.37 | $13.00 | $13.14 | $12.24 | 4,069,150 |
| 2017-03-22 | $13.21 | $13.21 | $13.03 | $13.08 | $12.18 | 2,021,520 |
| 2017-03-21 | $13.09 | $13.37 | $12.90 | $13.26 | $12.35 | 5,518,320 |
| 2017-03-20 | $13.14 | $13.14 | $12.95 | $13.10 | $12.20 | 2,386,600 |
| 2017-03-17 | $13.21 | $13.30 | $13.04 | $13.07 | $12.17 | 4,567,810 |
| 2017-03-16 | $13.18 | $13.32 | $13.18 | $13.28 | $12.37 | 4,213,140 |
| 2017-03-15 | $12.88 | $13.17 | $12.88 | $13.16 | $12.26 | 3,235,570 |
| 2017-03-14 | $13.10 | $13.17 | $12.96 | $13.03 | $12.13 | 3,129,510 |
| 2017-03-13 | $13.16 | $13.17 | $12.82 | $13.15 | $12.25 | 6,139,590 |
| 2017-03-10 | $13.30 | $13.48 | $13.11 | $13.17 | $12.26 | 3,771,540 |
| 2017-03-09 | $13.68 | $13.68 | $13.25 | $13.29 | $12.38 | 4,792,360 |
| 2017-03-08 | $13.81 | $13.84 | $13.51 | $13.68 | $12.74 | 3,438,490 |
| 2017-03-07 | $13.82 | $13.88 | $13.62 | $13.74 | $12.80 | 3,494,380 |
| 2017-03-06 | $13.65 | $13.84 | $13.54 | $13.82 | $12.87 | 4,593,040 |
| 2017-03-03 | $13.60 | $13.78 | $13.51 | $13.67 | $12.73 | 3,207,850 |
| 2017-03-02 | $13.83 | $13.83 | $13.54 | $13.60 | $12.67 | 3,718,630 |
| 2017-03-01 | $13.76 | $13.91 | $13.69 | $13.74 | $12.80 | 3,781,500 |
| 2017-02-28 | $13.71 | $13.93 | $13.60 | $13.79 | $12.84 | 4,091,300 |
| 2017-02-27 | $13.93 | $14.05 | $13.72 | $13.78 | $12.83 | 6,867,360 |
| 2017-02-24 | $13.30 | $14.10 | $13.30 | $13.93 | $12.97 | 15,388,570 |
| 2017-02-23 | $13.59 | $13.59 | $13.22 | $13.35 | $12.43 | 4,954,430 |
| 2017-02-22 | $13.31 | $13.55 | $13.25 | $13.48 | $12.55 | 8,720,100 |
| 2017-02-21 | $13.36 | $13.52 | $13.23 | $13.32 | $12.40 | 5,392,640 |
| 2017-02-20 | $12.80 | $13.39 | $12.80 | $13.36 | $12.44 | 9,369,380 |
| 2017-02-17 | $13.19 | $13.19 | $12.80 | $12.82 | $11.94 | 5,985,630 |
| 2017-02-16 | $13.14 | $13.23 | $13.03 | $13.17 | $12.26 | 4,293,710 |
| 2017-02-15 | $13.37 | $13.38 | $13.09 | $13.13 | $12.23 | 6,394,350 |
| 2017-02-14 | $13.46 | $13.50 | $13.23 | $13.37 | $12.45 | 7,907,500 |
| 2017-02-13 | $13.16 | $13.56 | $13.10 | $13.46 | $12.53 | 16,352,560 |
| 2017-02-10 | $13.13 | $13.26 | $13.06 | $13.08 | $12.18 | 7,099,350 |
| 2017-02-09 | $13.14 | $13.45 | $13.00 | $13.22 | $12.31 | 12,679,200 |
| 2017-02-08 | $13.11 | $13.26 | $12.84 | $13.19 | $12.28 | 13,023,410 |
| 2017-02-07 | $13.60 | $13.61 | $13.11 | $13.30 | $12.39 | 28,890,680 |
| 2017-02-06 | $12.10 | $13.05 | $12.10 | $13.05 | $12.15 | 6,726,380 |
| 2017-02-03 | $12.18 | $12.22 | $11.86 | $11.86 | $11.04 | 3,499,150 |
| 2017-02-02 | $12.19 | $12.19 | $12.19 | $12.19 | $11.35 | 0 |
| 2017-02-01 | $12.19 | $12.19 | $12.19 | $12.19 | $11.35 | 0 |
| 2017-01-31 | $12.19 | $12.19 | $12.19 | $12.19 | $11.35 | 0 |
| 2017-01-30 | $12.19 | $12.19 | $12.19 | $12.19 | $11.35 | 0 |
| 2017-01-27 | $12.19 | $12.19 | $12.19 | $12.19 | $11.35 | 0 |
| 2017-01-26 | $12.14 | $12.22 | $12.12 | $12.19 | $11.35 | 1,376,050 |
| 2017-01-25 | $12.29 | $12.29 | $12.09 | $12.16 | $11.32 | 1,718,670 |
| 2017-01-24 | $12.23 | $12.42 | $12.14 | $12.29 | $11.45 | 1,972,740 |
| 2017-01-23 | $12.05 | $12.39 | $12.01 | $12.21 | $11.37 | 3,058,310 |
| 2017-01-20 | $11.76 | $12.11 | $11.68 | $12.10 | $11.27 | 3,948,460 |
| 2017-01-19 | $11.80 | $11.88 | $11.66 | $11.72 | $10.91 | 1,906,850 |
| 2017-01-18 | $11.73 | $12.03 | $11.63 | $11.79 | $10.98 | 3,588,790 |
| 2017-01-17 | $11.60 | $11.77 | $11.44 | $11.71 | $10.91 | 3,207,530 |
| 2017-01-16 | $11.79 | $11.79 | $10.83 | $11.69 | $10.89 | 6,455,320 |
| 2017-01-13 | $12.65 | $12.66 | $11.53 | $11.86 | $11.04 | 10,080,440 |
| 2017-01-12 | $13.00 | $13.00 | $12.60 | $12.63 | $11.76 | 6,427,230 |
| 2017-01-11 | $13.01 | $13.09 | $12.79 | $13.00 | $12.11 | 5,099,220 |
| 2017-01-10 | $13.20 | $13.23 | $12.98 | $13.01 | $12.12 | 5,256,840 |
| 2017-01-09 | $12.98 | $13.20 | $12.91 | $13.19 | $12.28 | 4,555,680 |
| 2017-01-06 | $13.21 | $13.30 | $12.90 | $12.98 | $12.09 | 6,255,310 |
| 2017-01-05 | $13.23 | $13.48 | $13.23 | $13.30 | $12.39 | 5,353,650 |
| 2017-01-04 | $13.05 | $13.27 | $12.97 | $13.20 | $12.29 | 4,414,930 |
| 2017-01-03 | $12.99 | $13.13 | $12.89 | $13.05 | $12.15 | 5,561,510 |
| 2017-01-02 | $12.93 | $12.93 | $12.93 | $12.93 | $12.04 | 0 |
| 2016-12-30 | $13.01 | $13.04 | $12.81 | $12.93 | $12.04 | 4,763,080 |
| 2016-12-29 | $13.39 | $13.40 | $12.76 | $13.01 | $12.12 | 11,254,140 |
| 2016-12-28 | $13.62 | $13.77 | $13.21 | $13.35 | $12.43 | 8,194,750 |
| 2016-12-27 | $13.67 | $13.85 | $13.42 | $13.58 | $12.65 | 7,221,620 |
| 2016-12-26 | $14.45 | $14.45 | $13.33 | $13.79 | $12.84 | 15,664,680 |
| 2016-12-23 | $14.95 | $15.27 | $14.65 | $14.78 | $13.76 | 11,818,950 |
| 2016-12-22 | $15.18 | $15.22 | $14.88 | $15.06 | $14.02 | 10,612,000 |
| 2016-12-21 | $14.58 | $15.25 | $14.45 | $15.21 | $14.16 | 18,946,140 |
| 2016-12-20 | $14.98 | $15.09 | $14.40 | $14.56 | $13.56 | 9,870,050 |
| 2016-12-19 | $14.63 | $14.98 | $14.60 | $14.94 | $13.91 | 11,480,530 |
| 2016-12-16 | $14.68 | $14.72 | $14.50 | $14.59 | $13.59 | 8,162,650 |
| 2016-12-15 | $14.56 | $14.90 | $14.40 | $14.73 | $13.72 | 9,212,970 |
| 2016-12-14 | $14.50 | $14.91 | $14.26 | $14.69 | $13.68 | 12,933,380 |
| 2016-12-13 | $14.10 | $14.59 | $13.97 | $14.57 | $13.57 | 7,302,750 |
| 2016-12-12 | $14.09 | $14.37 | $13.93 | $14.10 | $13.13 | 6,473,460 |
| 2016-12-09 | $14.35 | $14.48 | $14.03 | $14.10 | $13.13 | 3,660,150 |
| 2016-12-08 | $14.58 | $14.64 | $14.40 | $14.41 | $13.42 | 2,765,580 |
| 2016-12-07 | $14.53 | $14.60 | $14.31 | $14.53 | $13.53 | 4,189,380 |
| 2016-12-06 | $14.25 | $14.78 | $14.23 | $14.49 | $13.49 | 7,049,430 |
| 2016-12-05 | $13.80 | $14.39 | $13.75 | $14.24 | $13.26 | 8,102,590 |
| 2016-12-02 | $14.13 | $14.13 | $13.80 | $13.82 | $12.87 | 3,873,260 |
| 2016-12-01 | $14.07 | $14.16 | $14.00 | $14.13 | $13.16 | 4,508,040 |
| 2016-11-30 | $14.13 | $14.17 | $14.01 | $14.07 | $13.10 | 4,481,780 |
| 2016-11-29 | $14.15 | $14.29 | $14.05 | $14.15 | $13.18 | 4,763,720 |
| 2016-11-28 | $14.20 | $14.30 | $14.00 | $14.19 | $13.21 | 5,315,250 |
| 2016-11-25 | $14.37 | $14.47 | $14.01 | $14.18 | $13.21 | 4,143,280 |
| 2016-11-24 | $14.47 | $14.64 | $14.32 | $14.38 | $13.39 | 4,874,120 |
| 2016-11-23 | $14.50 | $14.52 | $14.27 | $14.38 | $13.39 | 3,783,360 |
| 2016-11-22 | $14.36 | $14.49 | $14.35 | $14.47 | $13.48 | 3,325,870 |
| 2016-11-21 | $14.52 | $14.64 | $14.18 | $14.35 | $13.36 | 5,942,740 |
| 2016-11-18 | $14.73 | $14.84 | $14.43 | $14.55 | $13.55 | 4,453,470 |
| 2016-11-17 | $14.66 | $14.76 | $14.50 | $14.62 | $13.62 | 4,723,680 |
| 2016-11-16 | $15.08 | $15.08 | $14.71 | $14.76 | $13.75 | 6,716,860 |
| 2016-11-15 | $14.50 | $15.20 | $13.31 | $14.99 | $13.96 | 13,223,290 |
| 2016-11-14 | $14.30 | $14.74 | $14.30 | $14.48 | $13.48 | 8,048,470 |
| 2016-11-11 | $13.98 | $14.38 | $13.95 | $14.28 | $13.30 | 7,397,160 |
| 2016-11-10 | $13.96 | $14.04 | $13.87 | $13.98 | $13.02 | 3,522,100 |
| 2016-11-09 | $14.14 | $14.14 | $13.74 | $13.84 | $12.89 | 6,854,680 |
| 2016-11-08 | $14.18 | $14.21 | $14.03 | $14.10 | $13.13 | 2,720,090 |
| 2016-11-07 | $14.22 | $14.22 | $14.03 | $14.13 | $13.16 | 3,056,530 |
| 2016-11-04 | $14.23 | $14.25 | $14.06 | $14.08 | $13.11 | 3,843,790 |
| 2016-11-03 | $14.35 | $14.41 | $14.19 | $14.24 | $13.26 | 5,816,850 |
| 2016-11-02 | $14.40 | $14.44 | $14.24 | $14.39 | $13.40 | 4,553,670 |
| 2016-11-01 | $14.01 | $14.40 | $14.00 | $14.39 | $13.40 | 6,363,090 |
| 2016-10-31 | $14.23 | $14.23 | $13.90 | $13.99 | $13.03 | 0 |
| 2016-10-28 | $14.49 | $14.54 | $14.21 | $14.23 | $13.25 | 3,780,420 |
| 2016-10-27 | $14.44 | $14.58 | $14.37 | $14.44 | $13.45 | 6,670,190 |
| 2016-10-26 | $14.19 | $14.79 | $14.19 | $14.64 | $13.63 | 10,137,130 |
| 2016-10-25 | $14.24 | $14.24 | $14.05 | $14.20 | $13.22 | 4,653,610 |
| 2016-10-24 | $14.20 | $14.25 | $14.08 | $14.22 | $13.24 | 4,998,560 |
| 2016-10-21 | $14.14 | $14.22 | $13.95 | $14.15 | $13.18 | 3,467,210 |
| 2016-10-20 | $14.16 | $14.16 | $14.04 | $14.11 | $13.14 | 2,913,400 |
| 2016-10-19 | $14.30 | $14.30 | $14.00 | $14.12 | $13.15 | 4,608,160 |
| 2016-10-18 | $14.02 | $14.26 | $13.90 | $14.25 | $13.27 | 4,030,840 |
| 2016-10-17 | $14.50 | $14.52 | $13.99 | $14.11 | $13.14 | 5,745,360 |
| 2016-10-14 | $14.44 | $14.52 | $14.35 | $14.50 | $13.50 | 1,471,770 |
| 2016-10-13 | $14.58 | $14.62 | $14.40 | $14.44 | $13.45 | 1,862,480 |
| 2016-10-12 | $14.74 | $14.78 | $14.51 | $14.58 | $13.58 | 1,922,240 |
| 2016-10-11 | $14.57 | $14.77 | $14.57 | $14.74 | $13.73 | 2,563,990 |
| 2016-10-10 | $14.64 | $14.74 | $14.30 | $14.72 | $13.71 | 2,857,080 |
| 2016-10-07 | $14.45 | $14.45 | $14.45 | $14.45 | $13.46 | 0 |
| 2016-10-06 | $14.45 | $14.45 | $14.45 | $14.45 | $13.46 | 0 |
| 2016-10-05 | $14.45 | $14.45 | $14.45 | $14.45 | $13.46 | 0 |
| 2016-10-04 | $14.45 | $14.45 | $14.45 | $14.45 | $13.46 | 0 |
| 2016-10-03 | $14.45 | $14.45 | $14.45 | $14.45 | $13.46 | 0 |
| 2016-09-30 | $14.46 | $14.52 | $14.30 | $14.45 | $13.46 | 1,794,450 |
| 2016-09-29 | $14.20 | $14.57 | $14.20 | $14.45 | $13.46 | 2,766,530 |
| 2016-09-28 | $14.13 | $14.50 | $14.04 | $14.19 | $13.21 | 4,349,310 |
| 2016-09-27 | $14.18 | $14.29 | $13.82 | $14.12 | $13.15 | 3,689,680 |
| 2016-09-26 | $14.55 | $14.77 | $14.12 | $14.17 | $13.20 | 3,367,540 |
| 2016-09-23 | $14.98 | $14.98 | $14.57 | $14.59 | $13.59 | 2,978,510 |
| 2016-09-22 | $14.77 | $14.89 | $14.63 | $14.85 | $13.83 | 5,202,680 |
| 2016-09-21 | $15.16 | $15.23 | $14.60 | $14.70 | $13.69 | 8,501,830 |
| 2016-09-20 | $15.15 | $15.25 | $15.10 | $15.16 | $14.12 | 2,480,470 |
| 2016-09-19 | $15.31 | $15.59 | $15.06 | $15.32 | $14.27 | 5,179,240 |
| 2016-09-16 | $15.46 | $15.46 | $15.46 | $15.46 | $14.40 | 0 |
| 2016-09-15 | $15.46 | $15.46 | $15.46 | $15.46 | $14.40 | 0 |
| 2016-09-14 | $16.02 | $16.10 | $15.30 | $15.46 | $14.40 | 4,741,130 |
| 2016-09-13 | $15.55 | $16.06 | $15.55 | $16.01 | $14.91 | 6,463,870 |
| 2016-09-12 | $15.01 | $16.19 | $15.01 | $15.55 | $14.48 | 8,420,210 |
| 2016-09-09 | $15.31 | $15.83 | $15.30 | $15.75 | $14.67 | 6,956,910 |
| 2016-09-08 | $15.22 | $15.36 | $15.16 | $15.34 | $14.29 | 2,713,020 |
| 2016-09-07 | $15.32 | $15.38 | $15.18 | $15.23 | $14.18 | 2,558,040 |
| 2016-09-06 | $15.39 | $15.41 | $15.05 | $15.39 | $14.33 | 5,714,890 |
| 2016-09-05 | $15.58 | $15.70 | $15.33 | $15.45 | $14.39 | 3,920,590 |
| 2016-09-02 | $15.26 | $15.78 | $15.20 | $15.58 | $14.51 | 5,263,870 |
| 2016-09-01 | $15.26 | $15.30 | $15.16 | $15.27 | $14.22 | 3,371,540 |
| 2016-08-31 | $15.34 | $15.34 | $15.06 | $15.26 | $14.21 | 2,158,210 |
| 2016-08-30 | $15.20 | $15.29 | $15.15 | $15.18 | $14.14 | 2,168,250 |
| 2016-08-29 | $15.43 | $15.47 | $15.10 | $15.16 | $14.12 | 3,879,980 |
| 2016-08-26 | $15.40 | $15.60 | $15.25 | $15.43 | $14.37 | 3,310,270 |
| 2016-08-25 | $15.51 | $15.58 | $15.20 | $15.39 | $14.33 | 3,335,540 |
| 2016-08-24 | $15.49 | $15.58 | $15.37 | $15.50 | $14.43 | 2,470,100 |
| 2016-08-23 | $15.61 | $15.74 | $15.22 | $15.39 | $14.33 | 2,828,190 |
| 2016-08-22 | $15.70 | $15.85 | $15.48 | $15.60 | $14.53 | 3,892,660 |
| 2016-08-19 | $15.96 | $16.05 | $15.57 | $15.70 | $14.62 | 6,004,120 |
| 2016-08-18 | $16.13 | $16.23 | $15.80 | $16.08 | $14.97 | 4,502,100 |
| 2016-08-17 | $16.11 | $16.22 | $16.00 | $16.14 | $15.03 | 2,828,830 |
| 2016-08-16 | $15.93 | $16.36 | $15.75 | $16.11 | $15.00 | 3,229,250 |
| 2016-08-15 | $15.80 | $16.08 | $15.48 | $16.00 | $14.90 | 3,525,650 |
| 2016-08-12 | $15.55 | $15.76 | $15.38 | $15.70 | $14.62 | 2,177,860 |
| 2016-08-11 | $15.71 | $15.84 | $15.50 | $15.57 | $14.50 | 2,115,420 |
| 2016-08-10 | $16.10 | $16.15 | $15.63 | $15.77 | $14.69 | 2,845,570 |
| 2016-08-09 | $15.90 | $16.13 | $15.70 | $16.07 | $14.97 | 1,995,200 |
| 2016-08-08 | $16.00 | $16.00 | $15.50 | $15.93 | $14.84 | 2,946,730 |
| 2016-08-05 | $16.28 | $16.38 | $15.96 | $16.04 | $14.94 | 1,840,730 |
| 2016-08-04 | $16.64 | $16.69 | $16.00 | $16.28 | $15.16 | 3,053,280 |
| 2016-08-03 | $16.49 | $17.00 | $16.41 | $16.64 | $15.50 | 5,643,490 |
| 2016-08-02 | $15.55 | $16.30 | $15.50 | $16.29 | $15.17 | 2,164,680 |
| 2016-08-01 | $15.75 | $15.75 | $15.05 | $15.63 | $14.56 | 2,388,940 |
| 2016-07-29 | $16.24 | $16.38 | $15.50 | $15.79 | $14.70 | 2,742,920 |
| 2016-07-28 | $16.39 | $16.49 | $16.01 | $16.22 | $15.11 | 2,880,250 |
| 2016-07-27 | $17.20 | $17.26 | $15.48 | $16.39 | $15.26 | 4,783,970 |
| 2016-07-26 | $16.92 | $17.26 | $16.92 | $17.16 | $15.98 | 1,932,220 |
| 2016-07-25 | $17.05 | $17.20 | $16.87 | $16.92 | $15.76 | 1,900,220 |
| 2016-07-22 | $17.21 | $17.30 | $16.92 | $17.04 | $15.87 | 3,019,590 |
| 2016-07-21 | $17.48 | $17.57 | $17.09 | $17.23 | $16.05 | 3,668,290 |
| 2016-07-20 | $17.69 | $18.00 | $17.38 | $17.48 | $16.28 | 4,211,900 |
| 2016-07-19 | $17.70 | $18.27 | $17.60 | $17.71 | $16.49 | 5,469,300 |
| 2016-07-18 | $17.32 | $17.88 | $16.80 | $17.87 | $16.64 | 7,093,010 |
| 2016-07-15 | $17.65 | $17.65 | $17.19 | $17.32 | $16.13 | 2,155,850 |
| 2016-07-14 | $17.85 | $17.85 | $17.28 | $17.37 | $16.18 | 5,138,580 |
| 2016-07-13 | $17.51 | $17.85 | $17.10 | $17.79 | $16.57 | 6,023,330 |
| 2016-07-12 | $16.81 | $17.77 | $16.81 | $17.45 | $16.25 | 7,514,320 |
| 2016-07-11 | $17.45 | $17.66 | $16.70 | $16.90 | $15.74 | 9,368,480 |
| 2016-07-08 | $18.00 | $18.00 | $17.36 | $17.43 | $16.23 | 8,685,810 |
| 2016-07-07 | $16.80 | $18.37 | $16.80 | $18.18 | $16.93 | 19,656,330 |
| 2016-07-06 | $16.40 | $16.73 | $16.00 | $16.70 | $15.55 | 8,001,380 |
| 2016-07-05 | $16.34 | $16.68 | $16.17 | $16.40 | $15.27 | 6,899,770 |
| 2016-07-04 | $15.47 | $16.37 | $15.33 | $16.32 | $15.20 | 13,308,270 |
| 2016-07-01 | $15.76 | $15.93 | $15.34 | $15.48 | $14.42 | 8,599,220 |
| 2016-06-30 | $16.00 | $16.00 | $15.65 | $15.83 | $14.74 | 5,109,860 |
| 2016-06-29 | $16.00 | $16.16 | $15.57 | $15.89 | $14.80 | 7,685,120 |
| 2016-06-28 | $16.38 | $16.38 | $15.81 | $16.00 | $14.90 | 6,563,530 |
| 2016-06-27 | $16.18 | $16.43 | $15.85 | $16.38 | $15.25 | 3,755,000 |
| 2016-06-24 | $16.45 | $16.65 | $15.55 | $16.15 | $15.04 | 4,510,750 |
| 2016-06-23 | $16.83 | $16.99 | $16.32 | $16.59 | $15.45 | 6,094,320 |
| 2016-06-22 | $16.63 | $17.44 | $16.63 | $17.07 | $15.90 | 5,518,500 |
| 2016-06-21 | $17.02 | $17.58 | $16.00 | $16.63 | $15.49 | 8,963,570 |
| 2016-06-20 | $16.08 | $17.10 | $16.01 | $16.89 | $15.73 | 11,519,060 |
| 2016-06-17 | $16.16 | $16.33 | $15.80 | $16.28 | $15.16 | 7,236,490 |
| 2016-06-16 | $15.60 | $16.26 | $15.58 | $16.15 | $15.04 | 9,270,050 |
| 2016-06-15 | $14.90 | $16.22 | $14.70 | $15.60 | $14.53 | 9,977,400 |
| 2016-06-14 | $14.20 | $15.30 | $14.20 | $15.02 | $13.99 | 10,230,380 |
| 2016-06-13 | $15.17 | $15.17 | $14.21 | $14.25 | $13.27 | 8,479,260 |
| 2016-06-10 | $15.56 | $15.56 | $15.56 | $15.56 | $14.49 | 0 |
| 2016-06-09 | $15.56 | $15.56 | $15.56 | $15.56 | $14.49 | 0 |
| 2016-06-08 | $16.30 | $16.32 | $15.38 | $15.56 | $14.49 | 9,838,540 |
| 2016-06-07 | $15.59 | $16.39 | $15.50 | $16.34 | $15.22 | 13,338,490 |
| 2016-06-06 | $15.70 | $15.70 | $15.26 | $15.60 | $14.53 | 7,780,000 |
| 2016-06-03 | $16.10 | $16.18 | $15.70 | $15.76 | $14.68 | 11,490,480 |
| 2016-06-02 | $16.29 | $16.34 | $15.88 | $16.09 | $14.98 | 13,924,700 |
| 2016-06-01 | $15.38 | $15.38 | $15.38 | $15.38 | $14.32 | 0 |
| 2016-05-31 | $15.00 | $15.80 | $15.00 | $15.38 | $14.32 | 10,986,470 |
| 2016-05-30 | $15.80 | $15.80 | $14.82 | $15.10 | $14.06 | 8,475,260 |
| 2016-05-27 | $14.98 | $16.16 | $14.30 | $15.86 | $14.77 | 11,482,270 |
| 2016-05-26 | $15.72 | $15.73 | $14.10 | $14.91 | $13.89 | 9,588,390 |
| 2016-05-25 | $15.55 | $15.79 | $15.30 | $15.50 | $14.43 | 6,850,240 |
| 2016-05-24 | $15.88 | $15.90 | $15.15 | $15.45 | $14.39 | 7,499,460 |
| 2016-05-23 | $15.53 | $16.21 | $14.90 | $15.70 | $14.62 | 11,014,670 |
| 2016-05-20 | $16.15 | $16.57 | $15.99 | $16.25 | $15.04 | 7,860,710 |
| 2016-05-19 | $15.94 | $16.70 | $15.68 | $16.65 | $15.41 | 9,652,450 |
| 2016-05-18 | $16.00 | $16.10 | $15.36 | $15.91 | $14.72 | 7,486,840 |
| 2016-05-17 | $17.07 | $17.66 | $16.25 | $16.48 | $15.25 | 16,065,830 |
| 2016-05-16 | $15.40 | $17.08 | $15.40 | $17.08 | $15.81 | 16,407,430 |
| 2016-05-13 | $15.41 | $16.50 | $15.10 | $15.53 | $14.37 | 11,932,750 |
| 2016-05-12 | $15.57 | $16.27 | $14.56 | $15.86 | $14.68 | 12,786,350 |
| 2016-05-11 | $14.87 | $16.20 | $14.58 | $15.68 | $14.51 | 17,888,970 |
| 2016-05-10 | $13.43 | $14.87 | $13.30 | $14.87 | $13.76 | 16,585,930 |
| 2016-05-09 | $13.09 | $13.89 | $13.09 | $13.52 | $12.51 | 8,487,310 |
| 2016-05-06 | $13.99 | $13.99 | $13.15 | $13.37 | $12.37 | 7,447,260 |
| 2016-05-05 | $14.19 | $14.19 | $13.62 | $13.84 | $12.81 | 7,261,660 |
| 2016-05-04 | $13.05 | $14.26 | $13.05 | $13.69 | $12.67 | 17,437,280 |
| 2016-05-03 | $11.60 | $13.00 | $11.60 | $13.00 | $12.03 | 8,483,260 |
| 2016-05-02 | $11.82 | $11.82 | $11.82 | $11.82 | $10.94 | 0 |
| 2016-04-29 | $11.60 | $11.97 | $11.50 | $11.82 | $10.94 | 3,679,310 |
| 2016-04-28 | $11.98 | $11.99 | $11.31 | $11.62 | $10.75 | 3,914,130 |
| 2016-04-27 | $12.18 | $12.25 | $11.88 | $11.90 | $11.01 | 3,322,130 |
| 2016-04-26 | $12.15 | $12.22 | $11.96 | $12.16 | $11.25 | 2,469,970 |
| 2016-04-25 | $12.20 | $12.28 | $11.92 | $12.13 | $11.22 | 2,111,380 |
| 2016-04-22 | $12.01 | $12.28 | $11.80 | $12.20 | $11.29 | 2,169,180 |
| 2016-04-21 | $12.32 | $12.38 | $12.02 | $12.08 | $11.18 | 3,777,870 |
| 2016-04-20 | $13.47 | $13.47 | $12.02 | $12.28 | $11.36 | 5,717,930 |
| 2016-04-19 | $13.46 | $13.47 | $13.06 | $13.26 | $12.27 | 2,742,270 |
| 2016-04-18 | $13.12 | $13.46 | $12.77 | $13.35 | $12.35 | 4,904,720 |
| 2016-04-15 | $13.27 | $13.27 | $13.00 | $13.17 | $12.19 | 2,706,990 |
| 2016-04-14 | $13.04 | $13.23 | $12.95 | $13.21 | $12.22 | 3,400,600 |
| 2016-04-13 | $13.00 | $13.31 | $12.93 | $13.03 | $12.06 | 5,844,400 |
| 2016-04-12 | $13.44 | $13.44 | $12.73 | $13.01 | $12.04 | 4,769,380 |
| 2016-04-11 | $13.30 | $13.65 | $13.18 | $13.38 | $12.38 | 5,608,320 |
| 2016-04-08 | $13.40 | $13.50 | $12.66 | $13.38 | $12.38 | 9,096,290 |
| 2016-04-07 | $14.06 | $14.06 | $13.50 | $13.61 | $12.59 | 6,363,560 |
| 2016-04-06 | $14.19 | $14.20 | $13.75 | $13.87 | $12.83 | 8,683,750 |
| 2016-04-05 | $13.00 | $14.40 | $12.86 | $14.22 | $13.16 | 16,078,970 |
| 2016-04-04 | $13.14 | $13.14 | $13.14 | $13.14 | $12.16 | 0 |
| 2016-04-01 | $12.30 | $13.28 | $12.18 | $13.14 | $12.16 | 11,279,740 |
| 2016-03-31 | $12.70 | $12.97 | $12.30 | $12.49 | $11.56 | 8,797,160 |
| 2016-03-30 | $11.90 | $12.55 | $11.75 | $12.42 | $11.49 | 9,818,550 |
| 2016-03-29 | $12.04 | $12.15 | $11.60 | $11.73 | $10.85 | 7,731,370 |
| 2016-03-28 | $12.01 | $12.50 | $12.00 | $12.22 | $11.31 | 10,261,210 |
| 2016-03-25 | $11.82 | $12.35 | $11.82 | $12.12 | $11.22 | 8,790,170 |
| 2016-03-24 | $11.97 | $12.45 | $11.58 | $11.97 | $11.08 | 15,592,190 |
| 2016-03-23 | $11.73 | $12.29 | $11.60 | $12.09 | $11.19 | 20,661,360 |
| 2016-03-22 | $10.42 | $11.48 | $10.30 | $11.48 | $10.62 | 15,688,150 |
| 2016-03-21 | $10.36 | $10.47 | $10.22 | $10.44 | $9.66 | 5,759,930 |
| 2016-03-18 | $9.91 | $10.28 | $9.84 | $10.18 | $9.42 | 5,091,600 |
| 2016-03-17 | $9.62 | $9.92 | $9.62 | $9.89 | $9.15 | 3,040,840 |
| 2016-03-16 | $9.75 | $9.83 | $9.60 | $9.61 | $8.89 | 1,620,540 |
| 2016-03-15 | $9.88 | $9.88 | $9.67 | $9.73 | $9.00 | 1,866,470 |
| 2016-03-14 | $9.63 | $9.90 | $9.61 | $9.85 | $9.11 | 2,587,700 |
| 2016-03-11 | $9.50 | $9.58 | $9.39 | $9.54 | $8.83 | 1,504,210 |
| 2016-03-10 | $9.75 | $9.87 | $9.51 | $9.55 | $8.84 | 2,189,070 |
| 2016-03-09 | $10.00 | $10.00 | $9.71 | $9.77 | $9.04 | 2,502,820 |
| 2016-03-08 | $10.19 | $10.20 | $9.60 | $10.13 | $9.37 | 3,545,750 |
| 2016-03-07 | $10.15 | $10.37 | $10.04 | $10.31 | $9.54 | 4,911,170 |
| 2016-03-04 | $9.93 | $10.39 | $9.65 | $10.12 | $9.36 | 6,303,350 |
| 2016-03-03 | $9.90 | $10.27 | $9.73 | $9.98 | $9.24 | 5,309,990 |
| 2016-03-02 | $9.31 | $9.98 | $9.31 | $9.90 | $9.16 | 4,590,340 |
| 2016-03-01 | $9.20 | $9.41 | $9.13 | $9.36 | $8.66 | 2,924,390 |
| 2016-02-29 | $9.89 | $9.89 | $8.92 | $9.13 | $8.45 | 3,375,530 |
| 2016-02-26 | $9.91 | $10.20 | $9.71 | $9.88 | $9.14 | 4,084,130 |
| 2016-02-25 | $10.90 | $11.05 | $9.81 | $9.91 | $9.17 | 6,473,810 |
| 2016-02-24 | $10.80 | $10.91 | $10.62 | $10.90 | $10.09 | 3,868,940 |
| 2016-02-23 | $10.98 | $11.04 | $10.60 | $10.83 | $10.02 | 4,555,810 |
| 2016-02-22 | $10.92 | $11.05 | $10.77 | $10.97 | $10.15 | 5,955,680 |
| 2016-02-19 | $10.66 | $10.88 | $10.60 | $10.80 | $9.99 | 4,059,130 |
| 2016-02-18 | $10.80 | $10.85 | $10.62 | $10.65 | $9.86 | 4,103,080 |
| 2016-02-17 | $10.45 | $10.89 | $10.41 | $10.77 | $9.97 | 5,363,420 |
| 2016-02-16 | $10.12 | $10.55 | $10.12 | $10.51 | $9.73 | 3,904,580 |
| 2016-02-15 | $10.00 | $10.20 | $9.89 | $10.09 | $9.34 | 3,021,460 |
| 2016-02-12 | $10.39 | $10.39 | $10.39 | $10.39 | $9.61 | 0 |
| 2016-02-11 | $10.39 | $10.39 | $10.39 | $10.39 | $9.61 | 0 |
| 2016-02-10 | $10.39 | $10.39 | $10.39 | $10.39 | $9.61 | 0 |
| 2016-02-09 | $10.39 | $10.39 | $10.39 | $10.39 | $9.61 | 0 |
| 2016-02-08 | $10.39 | $10.39 | $10.39 | $10.39 | $9.61 | 0 |
| 2016-02-05 | $10.50 | $10.60 | $10.36 | $10.39 | $9.61 | 2,422,410 |
| 2016-02-04 | $10.36 | $10.60 | $10.32 | $10.57 | $9.78 | 4,317,580 |
| 2016-02-03 | $10.30 | $10.36 | $10.10 | $10.32 | $9.55 | 2,383,970 |
| 2016-02-02 | $10.25 | $10.45 | $10.16 | $10.43 | $9.65 | 3,570,380 |
| 2016-02-01 | $10.30 | $10.35 | $9.98 | $10.20 | $9.44 | 2,543,290 |
| 2016-01-29 | $9.85 | $10.33 | $9.70 | $10.25 | $9.49 | 3,108,340 |
| 2016-01-28 | $10.08 | $10.38 | $9.89 | $9.92 | $9.18 | 3,081,950 |
| 2016-01-27 | $9.95 | $10.12 | $9.32 | $10.08 | $9.33 | 3,187,160 |
| 2016-01-26 | $10.46 | $10.46 | $9.70 | $9.82 | $9.09 | 2,913,050 |
| 2016-01-25 | $10.36 | $10.65 | $10.35 | $10.57 | $9.78 | 3,036,310 |
| 2016-01-22 | $10.22 | $10.38 | $10.06 | $10.27 | $9.50 | 2,070,600 |
| 2016-01-21 | $10.20 | $10.59 | $10.07 | $10.08 | $9.33 | 2,791,770 |
| 2016-01-20 | $10.60 | $10.69 | $10.30 | $10.49 | $9.71 | 2,765,900 |
| 2016-01-19 | $10.28 | $10.63 | $10.10 | $10.62 | $9.83 | 3,567,570 |
| 2016-01-18 | $9.60 | $10.40 | $9.60 | $10.28 | $9.51 | 4,214,910 |
| 2016-01-15 | $10.36 | $10.40 | $9.81 | $9.87 | $9.13 | 3,759,790 |
| 2016-01-14 | $9.91 | $10.45 | $9.80 | $10.39 | $9.61 | 3,411,870 |
| 2016-01-13 | $10.57 | $10.69 | $10.10 | $10.11 | $9.36 | 3,357,880 |
| 2016-01-12 | $10.75 | $10.93 | $10.16 | $10.51 | $9.73 | 4,047,340 |
| 2016-01-11 | $11.10 | $11.66 | $10.40 | $10.55 | $9.76 | 5,934,780 |
| 2016-01-08 | $11.30 | $11.80 | $10.38 | $11.33 | $10.48 | 4,773,510 |
| 2016-01-07 | $12.14 | $12.14 | $11.16 | $11.18 | $10.35 | 1,262,100 |
| 2016-01-06 | $12.00 | $12.41 | $12.00 | $12.40 | $11.47 | 4,268,820 |
| 2016-01-05 | $11.81 | $12.47 | $11.42 | $12.07 | $11.17 | 6,157,910 |
| 2016-01-04 | $13.50 | $13.61 | $12.23 | $12.26 | $11.35 | 4,291,530 |
| 2016-01-01 | $13.57 | $13.57 | $13.57 | $13.57 | $12.56 | 0 |
| 2015-12-31 | $13.70 | $13.82 | $13.48 | $13.57 | $12.56 | 5,007,500 |
| 2015-12-30 | $14.18 | $14.18 | $13.72 | $13.84 | $12.81 | 6,635,880 |
| 2015-12-29 | $13.59 | $13.59 | $13.59 | $13.59 | $12.58 | 0 |
| 2015-12-28 | $14.26 | $14.45 | $13.56 | $13.59 | $12.58 | 11,094,720 |
| 2015-12-25 | $14.45 | $14.49 | $14.05 | $14.24 | $13.18 | 8,854,070 |
| 2015-12-24 | $14.02 | $14.50 | $14.02 | $14.35 | $13.28 | 20,147,360 |
| 2015-12-23 | $13.97 | $14.10 | $13.62 | $13.96 | $12.92 | 12,650,350 |
| 2015-12-22 | $13.45 | $14.13 | $13.45 | $14.02 | $12.97 | 13,394,320 |
| 2015-12-21 | $13.23 | $13.49 | $13.11 | $13.42 | $12.42 | 5,611,580 |
| 2015-12-18 | $13.50 | $13.69 | $13.22 | $13.30 | $12.31 | 5,960,000 |
| 2015-12-17 | $13.30 | $13.52 | $13.25 | $13.50 | $12.49 | 6,561,280 |
| 2015-12-16 | $13.11 | $13.38 | $13.10 | $13.17 | $12.19 | 4,659,850 |
| 2015-12-15 | $13.00 | $13.15 | $13.00 | $13.07 | $12.09 | 3,260,530 |
| 2015-12-14 | $12.70 | $13.07 | $12.61 | $13.05 | $12.08 | 3,843,540 |
| 2015-12-11 | $12.78 | $12.89 | $12.62 | $12.83 | $11.87 | 2,874,700 |
| 2015-12-10 | $12.75 | $12.92 | $12.62 | $12.70 | $11.75 | 3,393,120 |
| 2015-12-09 | $12.88 | $13.05 | $12.52 | $12.75 | $11.80 | 4,984,640 |
| 2015-12-08 | $13.74 | $13.74 | $13.01 | $13.06 | $12.09 | 7,572,950 |
| 2015-12-07 | $13.79 | $13.98 | $13.63 | $13.85 | $12.82 | 8,818,710 |
| 2015-12-04 | $13.28 | $13.97 | $13.24 | $13.81 | $12.78 | 13,574,480 |
| 2015-12-03 | $13.04 | $13.29 | $13.01 | $13.24 | $12.25 | 5,417,360 |
| 2015-12-02 | $13.00 | $13.13 | $12.35 | $13.04 | $12.07 | 5,596,800 |
| 2015-12-01 | $12.75 | $12.98 | $12.61 | $12.86 | $11.90 | 5,215,070 |
| 2015-11-30 | $12.78 | $13.05 | $11.81 | $12.89 | $11.93 | 7,922,900 |
| 2015-11-27 | $14.05 | $14.08 | $12.61 | $12.78 | $11.83 | 12,566,650 |
| 2015-11-26 | $14.38 | $14.50 | $14.00 | $14.01 | $12.96 | 11,821,550 |
| 2015-11-25 | $14.55 | $14.56 | $14.16 | $14.37 | $13.30 | 14,651,510 |
| 2015-11-24 | $13.70 | $14.62 | $13.60 | $14.60 | $13.51 | 19,248,760 |
| 2015-11-23 | $13.46 | $14.15 | $13.42 | $13.87 | $12.83 | 14,434,960 |
| 2015-11-20 | $13.50 | $13.61 | $13.35 | $13.48 | $12.47 | 7,145,610 |
| 2015-11-19 | $13.19 | $13.45 | $13.12 | $13.41 | $12.41 | 5,467,580 |
| 2015-11-18 | $13.47 | $13.68 | $13.09 | $13.12 | $12.14 | 7,214,110 |
| 2015-11-17 | $13.45 | $14.07 | $13.41 | $13.65 | $12.63 | 12,980,820 |
| 2015-11-16 | $13.00 | $13.45 | $12.91 | $13.45 | $12.45 | 6,039,630 |
| 2015-11-13 | $13.90 | $13.95 | $13.30 | $13.38 | $12.38 | 10,870,260 |
| 2015-11-12 | $13.70 | $14.44 | $13.40 | $14.13 | $13.08 | 17,718,290 |
| 2015-11-11 | $13.23 | $13.80 | $13.10 | $13.77 | $12.74 | 16,058,550 |
| 2015-11-10 | $13.34 | $13.70 | $13.18 | $13.40 | $12.40 | 12,016,180 |
| 2015-11-09 | $13.22 | $13.56 | $12.82 | $13.36 | $12.36 | 14,324,600 |
| 2015-11-06 | $13.32 | $13.70 | $13.23 | $13.49 | $12.48 | 16,815,080 |
| 2015-11-05 | $13.67 | $14.05 | $13.33 | $13.46 | $12.46 | 28,244,510 |
| 2015-11-04 | $13.10 | $13.96 | $12.42 | $13.96 | $12.92 | 32,760,670 |
| 2015-11-03 | $11.95 | $12.69 | $11.69 | $12.69 | $11.74 | 13,303,200 |
| 2015-11-02 | $11.42 | $11.95 | $11.40 | $11.54 | $10.68 | 10,557,550 |
| 2015-10-30 | $11.30 | $11.98 | $11.26 | $11.65 | $10.78 | 13,089,400 |
| 2015-10-29 | $11.15 | $11.34 | $11.11 | $11.24 | $10.40 | 4,337,400 |
| 2015-10-28 | $11.52 | $11.66 | $11.01 | $11.13 | $10.30 | 7,061,450 |
| 2015-10-27 | $11.36 | $11.59 | $10.99 | $11.57 | $10.71 | 8,233,450 |
| 2015-10-26 | $11.24 | $11.57 | $11.10 | $11.43 | $10.58 | 9,535,520 |
| 2015-10-23 | $10.85 | $11.09 | $10.65 | $11.02 | $10.20 | 6,708,540 |
| 2015-10-22 | $10.52 | $10.86 | $10.10 | $10.78 | $9.98 | 6,695,980 |
| 2015-10-21 | $11.67 | $11.67 | $10.48 | $10.50 | $9.72 | 9,361,720 |
| 2015-10-20 | $11.40 | $11.65 | $11.20 | $11.64 | $10.77 | 7,869,170 |
| 2015-10-19 | $11.32 | $11.70 | $11.25 | $11.53 | $10.67 | 9,397,150 |
| 2015-10-16 | $11.20 | $11.50 | $11.05 | $11.30 | $10.46 | 7,719,400 |
| 2015-10-15 | $10.99 | $11.27 | $10.91 | $11.26 | $10.42 | 6,399,170 |
| 2015-10-14 | $11.31 | $11.60 | $10.90 | $10.99 | $10.17 | 7,414,260 |
| 2015-10-13 | $11.11 | $11.45 | $10.90 | $11.26 | $10.42 | 11,235,890 |
| 2015-10-12 | $10.20 | $11.11 | $10.13 | $11.11 | $10.28 | 9,400,860 |
| 2015-10-09 | $9.90 | $10.16 | $9.85 | $10.10 | $9.35 | 5,232,880 |
| 2015-10-08 | $9.89 | $9.99 | $9.78 | $9.97 | $9.23 | 4,381,710 |
| 2015-10-07 | $9.56 | $9.56 | $9.56 | $9.56 | $8.85 | 0 |
| 2015-10-06 | $9.56 | $9.56 | $9.56 | $9.56 | $8.85 | 0 |
| 2015-10-05 | $9.56 | $9.56 | $9.56 | $9.56 | $8.85 | 0 |
| 2015-10-02 | $9.56 | $9.56 | $9.56 | $9.56 | $8.85 | 0 |
| 2015-10-01 | $9.56 | $9.56 | $9.56 | $9.56 | $8.85 | 0 |
| 2015-09-30 | $9.59 | $9.72 | $9.48 | $9.56 | $8.85 | 2,093,020 |
| 2015-09-29 | $9.45 | $9.76 | $9.36 | $9.59 | $8.87 | 2,920,370 |
| 2015-09-28 | $9.57 | $9.73 | $9.37 | $9.64 | $8.92 | 2,112,770 |
| 2015-09-25 | $9.97 | $10.01 | $9.35 | $9.43 | $8.73 | 4,014,900 |
| 2015-09-24 | $9.72 | $10.05 | $9.72 | $9.98 | $9.24 | 3,768,300 |
| 2015-09-23 | $10.00 | $10.18 | $9.78 | $9.85 | $9.11 | 5,587,530 |
| 2015-09-22 | $9.97 | $10.41 | $9.77 | $10.19 | $9.43 | 9,224,100 |
| 2015-09-21 | $9.41 | $9.98 | $9.18 | $9.92 | $9.18 | 8,766,380 |
| 2015-09-18 | $9.87 | $10.19 | $9.68 | $9.79 | $9.06 | 4,185,700 |
| 2015-09-17 | $14.66 | $15.20 | $14.40 | $14.51 | $8.95 | 6,108,180 |
| 2015-09-16 | $13.50 | $14.54 | $13.37 | $14.54 | $8.97 | 3,810,820 |
| 2015-09-15 | $13.06 | $13.78 | $13.01 | $13.22 | $8.16 | 3,659,480 |
| 2015-09-14 | $14.77 | $14.93 | $13.11 | $13.44 | $8.29 | 4,402,390 |
| 2015-09-11 | $14.38 | $14.60 | $14.27 | $14.52 | $8.96 | 2,842,720 |
| 2015-09-10 | $14.35 | $14.99 | $14.31 | $14.37 | $8.87 | 4,389,700 |
| 2015-09-09 | $14.08 | $14.77 | $13.98 | $14.74 | $9.10 | 5,191,360 |
| 2015-09-08 | $13.01 | $14.04 | $12.99 | $13.97 | $8.62 | 3,385,930 |
| 2015-09-07 | $13.10 | $13.75 | $13.10 | $13.29 | $8.20 | 2,618,080 |
| 2015-09-04 | $12.85 | $12.85 | $12.85 | $12.85 | $7.93 | 0 |
| 2015-09-03 | $12.85 | $12.85 | $12.85 | $12.85 | $7.93 | 0 |
| 2015-09-02 | $12.78 | $13.99 | $12.40 | $12.85 | $7.93 | 3,341,150 |
| 2015-09-01 | $14.78 | $14.79 | $13.36 | $13.38 | $8.26 | 3,394,640 |
| 2015-08-31 | $15.50 | $15.50 | $14.75 | $14.79 | $9.13 | 4,048,340 |
Liaoning Wellhope AgriTech Joint Stock Company Ltd (603609) News Headlines
Recent Liaoning Wellhope AgriTech Joint Stock Company Ltd (603609) News
Similar Companies to Liaoning Wellhope AgriTech Joint Stock Company Ltd (603609) 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 | -- | -- | -- |