Zhenhai Petrochemical Engineering Company Ltd (603637) Exchange: SHG
Data as of July 11, 2025
$10.73 ($0.06) 0.56%
Zhenhai Petrochemical Engineering Company Ltd - Daily Information
Click for more stock information on Zhenhai Petrochemical Engineering Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $10.68 |
| Previous Close | $10.73 |
| High | $10.79 |
| Low | $10.64 |
| Adjusted Open | $10.68 |
| Previous Adjusted Close | $10.73 |
| Adjusted High | $10.79 |
| Adjusted Low | $10.64 |
About Zhenhai Petrochemical Engineering Company Ltd (603637)
Invest in Zhenhai Petrochemical Engineering Company Ltd (603637)
Historical Stock Data for Zhenhai Petrochemical Engineering Company Ltd (603637)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $10.68 | $10.79 | $10.64 | $10.73 | $10.73 | 3,034,600 |
| 2025-07-08 | $10.70 | $10.85 | $10.65 | $10.67 | $10.67 | 4,190,970 |
| 2025-07-07 | $10.50 | $10.71 | $10.50 | $10.67 | $10.67 | 4,165,880 |
| 2025-07-04 | $10.72 | $10.73 | $10.52 | $10.54 | $10.54 | 4,090,200 |
| 2025-07-03 | $10.72 | $10.97 | $10.65 | $10.71 | $10.71 | 5,510,600 |
| 2025-07-02 | $10.77 | $10.78 | $10.66 | $10.76 | $10.76 | 4,052,100 |
| 2025-06-30 | $10.89 | $10.97 | $10.70 | $10.76 | $10.76 | 7,299,240 |
| 2025-06-27 | $10.91 | $10.97 | $10.70 | $10.77 | $10.77 | 9,925,010 |
| 2025-06-26 | $11.04 | $11.30 | $10.71 | $10.94 | $10.94 | 20,641,790 |
| 2025-06-25 | $10.10 | $11.03 | $10.03 | $11.03 | $11.03 | 17,734,850 |
| 2025-06-24 | $9.98 | $10.16 | $9.95 | $10.03 | $10.03 | 5,176,000 |
| 2025-06-23 | $9.74 | $9.98 | $9.66 | $9.97 | $9.97 | 6,389,540 |
| 2025-06-20 | $10.06 | $10.13 | $9.78 | $9.78 | $9.78 | 6,274,500 |
| 2025-06-19 | $10.01 | $10.29 | $9.95 | $10.02 | $10.02 | 9,945,410 |
| 2025-06-18 | $11.11 | $11.18 | $10.19 | $10.19 | $10.19 | 26,279,800 |
| 2025-06-17 | $11.13 | $11.65 | $10.91 | $11.32 | $11.32 | 12,572,060 |
| 2025-06-13 | $11.55 | $11.55 | $11.00 | $11.02 | $11.02 | 10,108,070 |
| 2025-06-12 | $11.33 | $11.58 | $11.33 | $11.50 | $11.50 | 7,761,600 |
| 2025-06-11 | $11.71 | $11.76 | $11.27 | $11.35 | $11.35 | 12,919,380 |
| 2025-06-10 | $11.91 | $12.00 | $11.53 | $11.70 | $11.70 | 17,389,980 |
| 2025-06-09 | $10.86 | $11.97 | $10.71 | $11.66 | $11.66 | 29,756,190 |
| 2025-06-06 | $10.42 | $10.95 | $10.42 | $10.88 | $10.88 | 12,684,230 |
| 2025-06-05 | $10.48 | $10.85 | $10.40 | $10.56 | $10.56 | 6,668,240 |
| 2025-06-04 | $10.45 | $10.53 | $10.36 | $10.49 | $10.49 | 4,083,200 |
| 2025-06-03 | $10.27 | $10.50 | $10.27 | $10.42 | $10.42 | 3,478,880 |
| 2025-05-30 | $10.41 | $10.65 | $10.30 | $10.34 | $10.34 | 5,939,870 |
| 2025-05-29 | $10.04 | $10.57 | $10.04 | $10.40 | $10.40 | 8,504,890 |
| 2025-05-28 | $10.07 | $10.19 | $10.01 | $10.11 | $10.11 | 3,393,000 |
| 2025-05-27 | $9.85 | $10.19 | $9.73 | $10.08 | $10.08 | 7,086,400 |
| 2025-05-26 | $9.80 | $10.04 | $9.80 | $9.85 | $9.85 | 3,440,760 |
| 2025-05-23 | $9.85 | $10.06 | $9.79 | $9.80 | $9.80 | 4,204,620 |
| 2025-05-22 | $10.15 | $10.49 | $10.08 | $10.11 | $10.11 | 7,033,590 |
| 2025-05-21 | $10.37 | $10.38 | $10.06 | $10.12 | $10.12 | 4,675,270 |
| 2025-05-20 | $10.22 | $10.42 | $10.10 | $10.33 | $10.33 | 4,774,640 |
| 2025-05-19 | $10.18 | $10.29 | $10.12 | $10.22 | $10.22 | 3,219,900 |
| 2025-05-16 | $10.01 | $10.20 | $10.01 | $10.14 | $10.14 | 2,371,500 |
| 2025-05-15 | $10.18 | $10.18 | $10.04 | $10.07 | $10.07 | 2,797,440 |
| 2025-05-14 | $10.40 | $10.41 | $10.16 | $10.18 | $10.18 | 5,965,900 |
| 2025-05-13 | $10.33 | $10.48 | $10.22 | $10.41 | $10.41 | 7,358,700 |
| 2025-05-12 | $10.35 | $10.40 | $10.11 | $10.26 | $10.26 | 8,315,800 |
| 2025-05-09 | $10.12 | $10.44 | $10.03 | $10.38 | $10.38 | 9,168,720 |
| 2025-05-08 | $9.93 | $10.16 | $9.88 | $10.12 | $10.12 | 7,661,640 |
| 2025-05-07 | $10.00 | $10.07 | $9.79 | $9.91 | $9.91 | 6,894,820 |
| 2025-05-06 | $9.99 | $10.05 | $9.73 | $9.90 | $9.90 | 6,998,250 |
| 2025-04-30 | $9.94 | $10.07 | $9.84 | $9.92 | $9.92 | 7,003,920 |
| 2025-04-29 | $9.59 | $9.96 | $9.53 | $9.85 | $9.85 | 9,547,300 |
| 2025-04-28 | $9.93 | $9.99 | $9.58 | $9.60 | $9.60 | 8,883,900 |
| 2025-04-25 | $9.65 | $10.03 | $9.64 | $9.98 | $9.98 | 10,015,900 |
| 2025-04-24 | $9.83 | $9.84 | $9.57 | $9.71 | $9.71 | 8,067,520 |
| 2025-04-23 | $9.86 | $9.92 | $9.68 | $9.74 | $9.74 | 8,277,660 |
| 2025-04-22 | $9.80 | $10.01 | $9.70 | $9.84 | $9.84 | 24,468,950 |
| 2025-04-21 | $9.42 | $10.36 | $9.29 | $10.36 | $10.36 | 24,885,090 |
| 2025-04-18 | $9.50 | $9.65 | $9.36 | $9.42 | $9.42 | 3,597,300 |
| 2025-04-17 | $9.32 | $9.65 | $9.32 | $9.55 | $9.55 | 4,359,800 |
| 2025-04-16 | $9.67 | $9.67 | $9.38 | $9.43 | $9.43 | 7,477,340 |
| 2025-04-15 | $8.94 | $9.90 | $8.94 | $9.70 | $9.70 | 12,765,170 |
| 2025-04-14 | $8.87 | $9.08 | $8.87 | $9.00 | $9.00 | 2,993,080 |
| 2025-04-11 | $8.73 | $8.93 | $8.58 | $8.80 | $8.80 | 2,984,180 |
| 2025-04-10 | $8.83 | $8.95 | $8.70 | $8.73 | $8.73 | 4,156,900 |
| 2025-04-09 | $8.29 | $8.68 | $7.80 | $8.68 | $8.68 | 6,532,520 |
| 2025-04-08 | $8.40 | $8.48 | $7.83 | $8.40 | $8.40 | 9,173,300 |
| 2025-04-07 | $9.07 | $9.13 | $8.61 | $8.61 | $8.61 | 4,674,300 |
| 2025-04-03 | $9.60 | $9.70 | $9.41 | $9.57 | $9.57 | 4,046,880 |
| 2025-04-02 | $9.73 | $10.02 | $9.70 | $9.70 | $9.70 | 4,977,720 |
| 2025-04-01 | $9.57 | $10.20 | $9.57 | $9.81 | $9.81 | 7,207,800 |
| 2025-03-31 | $9.50 | $9.61 | $9.28 | $9.57 | $9.57 | 4,272,290 |
| 2025-03-28 | $9.53 | $9.74 | $9.44 | $9.50 | $9.50 | 4,178,400 |
| 2025-03-27 | $9.74 | $9.77 | $9.48 | $9.59 | $9.59 | 5,328,720 |
| 2025-03-26 | $9.21 | $9.70 | $9.21 | $9.65 | $9.65 | 7,428,600 |
| 2025-03-25 | $9.57 | $9.57 | $9.17 | $9.36 | $9.36 | 6,980,710 |
| 2025-03-24 | $9.98 | $10.20 | $9.30 | $9.56 | $9.56 | 11,418,800 |
| 2025-03-21 | $9.87 | $10.30 | $9.68 | $10.02 | $10.02 | 13,048,400 |
| 2025-03-20 | $9.91 | $9.99 | $9.80 | $9.93 | $9.93 | 4,850,180 |
| 2025-03-19 | $9.84 | $9.92 | $9.73 | $9.91 | $9.91 | 5,261,160 |
| 2025-03-18 | $9.84 | $9.92 | $9.60 | $9.84 | $9.84 | 7,874,960 |
| 2025-03-17 | $9.80 | $10.18 | $9.70 | $9.84 | $9.84 | 8,319,400 |
| 2025-03-14 | $9.86 | $9.92 | $9.61 | $9.79 | $9.79 | 6,936,650 |
| 2025-03-13 | $10.33 | $10.33 | $9.80 | $9.86 | $9.86 | 7,855,620 |
| 2025-03-12 | $9.83 | $10.65 | $9.83 | $10.33 | $10.33 | 14,538,070 |
| 2025-03-11 | $9.81 | $9.97 | $9.68 | $9.85 | $9.85 | 6,335,800 |
| 2025-03-10 | $9.90 | $10.14 | $9.77 | $9.96 | $9.96 | 7,245,400 |
| 2025-03-07 | $10.20 | $10.30 | $9.94 | $9.99 | $9.99 | 9,773,340 |
| 2025-03-06 | $10.51 | $10.53 | $10.14 | $10.18 | $10.18 | 13,245,190 |
| 2025-03-05 | $10.07 | $10.89 | $10.07 | $10.48 | $10.48 | 17,815,410 |
| 2025-03-04 | $9.64 | $10.48 | $9.51 | $10.37 | $10.37 | 22,807,630 |
| 2025-03-03 | $9.81 | $9.99 | $9.51 | $9.60 | $9.60 | 12,071,520 |
| 2025-02-28 | $9.65 | $9.99 | $9.30 | $9.81 | $9.81 | 14,375,480 |
| 2025-02-27 | $9.51 | $9.71 | $9.48 | $9.65 | $9.65 | 8,496,400 |
| 2025-02-26 | $9.41 | $9.85 | $9.40 | $9.55 | $9.55 | 9,342,690 |
| 2025-02-25 | $9.51 | $9.55 | $9.39 | $9.41 | $9.41 | 7,174,690 |
| 2025-02-24 | $9.45 | $9.65 | $9.39 | $9.56 | $9.56 | 8,674,610 |
| 2025-02-20 | $9.43 | $9.91 | $9.38 | $9.81 | $9.81 | 19,602,110 |
| 2025-02-19 | $9.39 | $9.57 | $9.14 | $9.50 | $9.50 | 14,977,370 |
| 2025-02-18 | $9.39 | $9.58 | $9.19 | $9.26 | $9.26 | 22,866,710 |
| 2025-02-17 | $8.54 | $9.39 | $8.46 | $9.39 | $9.39 | 18,851,920 |
| 2025-02-14 | $8.65 | $8.75 | $8.42 | $8.54 | $8.54 | 5,766,640 |
| 2025-02-13 | $8.77 | $8.88 | $8.59 | $8.60 | $8.60 | 5,214,100 |
| 2025-02-12 | $8.88 | $8.88 | $8.73 | $8.82 | $8.82 | 5,468,090 |
| 2025-02-11 | $8.96 | $9.05 | $8.77 | $8.82 | $8.82 | 8,368,560 |
| 2025-02-10 | $8.59 | $9.21 | $8.51 | $8.91 | $8.91 | 13,895,750 |
| 2025-02-07 | $8.57 | $8.98 | $8.52 | $8.63 | $8.63 | 9,198,190 |
| 2025-02-06 | $8.80 | $8.80 | $8.46 | $8.58 | $8.58 | 7,496,500 |
| 2025-02-05 | $8.73 | $8.87 | $8.66 | $8.71 | $8.71 | 6,008,330 |
| 2025-01-27 | $8.47 | $9.13 | $8.47 | $8.78 | $8.78 | 10,671,560 |
| 2025-01-24 | $8.47 | $8.56 | $8.30 | $8.46 | $8.46 | 3,986,700 |
| 2025-01-23 | $8.64 | $8.80 | $8.45 | $8.48 | $8.48 | 6,641,660 |
| 2025-01-22 | $8.92 | $8.92 | $8.53 | $8.54 | $8.54 | 8,159,600 |
| 2025-01-21 | $8.84 | $9.28 | $8.68 | $8.92 | $8.92 | 15,601,600 |
| 2025-01-20 | $8.92 | $9.12 | $8.85 | $8.87 | $8.87 | 11,060,050 |
| 2025-01-17 | $8.90 | $9.14 | $8.88 | $8.97 | $8.97 | 10,661,890 |
| 2025-01-16 | $8.77 | $9.08 | $8.57 | $9.02 | $9.02 | 16,182,560 |
| 2025-01-15 | $8.88 | $9.19 | $8.50 | $8.90 | $8.90 | 23,725,100 |
| 2025-01-14 | $7.78 | $8.55 | $7.78 | $8.55 | $8.55 | 7,241,260 |
| 2025-01-13 | $7.75 | $7.90 | $7.42 | $7.77 | $7.77 | 3,016,850 |
| 2025-01-09 | $8.11 | $8.18 | $7.93 | $7.94 | $7.94 | 4,636,800 |
| 2025-01-08 | $8.34 | $8.35 | $7.86 | $8.08 | $8.08 | 9,673,600 |
| 2025-01-07 | $7.70 | $8.45 | $7.67 | $8.27 | $8.27 | 12,720,460 |
| 2025-01-06 | $7.86 | $7.88 | $7.50 | $7.68 | $7.68 | 4,467,600 |
| 2025-01-03 | $8.21 | $8.54 | $7.82 | $7.86 | $7.86 | 8,342,930 |
| 2025-01-02 | $8.29 | $8.56 | $8.13 | $8.24 | $8.24 | 6,514,810 |
| 2024-12-31 | $8.66 | $8.73 | $8.23 | $8.33 | $8.33 | 8,424,770 |
| 2024-12-30 | $8.57 | $8.76 | $8.35 | $8.67 | $8.67 | 6,216,150 |
| 2024-12-27 | $8.52 | $8.85 | $8.40 | $8.57 | $8.57 | 6,952,200 |
| 2024-12-26 | $8.30 | $8.67 | $8.30 | $8.39 | $8.39 | 6,647,520 |
| 2024-12-25 | $8.53 | $8.60 | $8.22 | $8.40 | $8.40 | 7,610,470 |
| 2024-12-24 | $8.44 | $8.62 | $8.21 | $8.60 | $8.60 | 8,259,800 |
| 2024-12-23 | $8.79 | $8.90 | $8.40 | $8.44 | $8.44 | 10,433,070 |
| 2024-12-20 | $8.68 | $9.00 | $8.64 | $8.87 | $8.87 | 13,601,190 |
| 2024-12-19 | $8.43 | $8.96 | $8.42 | $8.69 | $8.69 | 17,839,880 |
| 2024-12-18 | $8.30 | $8.65 | $7.85 | $8.58 | $8.58 | 12,932,840 |
| 2024-12-17 | $8.40 | $8.48 | $8.16 | $8.28 | $8.28 | 9,728,920 |
| 2024-12-16 | $8.15 | $8.42 | $8.14 | $8.42 | $8.42 | 8,656,320 |
| 2024-12-13 | $8.23 | $8.26 | $8.11 | $8.16 | $8.16 | 3,890,030 |
| 2024-12-12 | $8.09 | $8.27 | $8.00 | $8.26 | $8.26 | 6,228,550 |
| 2024-12-11 | $7.92 | $8.14 | $7.90 | $8.09 | $8.09 | 5,408,710 |
| 2024-12-10 | $8.10 | $8.18 | $7.89 | $7.92 | $7.92 | 5,759,080 |
| 2024-12-09 | $7.93 | $8.02 | $7.80 | $7.95 | $7.95 | 4,439,900 |
| 2024-12-06 | $7.88 | $7.98 | $7.87 | $7.93 | $7.93 | 4,131,340 |
| 2024-12-05 | $7.77 | $7.89 | $7.75 | $7.88 | $7.88 | 3,570,300 |
| 2024-12-04 | $7.98 | $7.98 | $7.76 | $7.81 | $7.81 | 5,730,670 |
| 2024-12-03 | $7.94 | $8.01 | $7.88 | $7.98 | $7.98 | 6,196,440 |
| 2024-12-02 | $7.88 | $7.96 | $7.82 | $7.94 | $7.94 | 10,424,420 |
| 2024-11-29 | $7.65 | $7.93 | $7.61 | $7.92 | $7.92 | 11,895,050 |
| 2024-11-28 | $7.63 | $7.88 | $7.57 | $7.73 | $7.73 | 7,241,410 |
| 2024-11-27 | $7.57 | $7.61 | $7.31 | $7.60 | $7.60 | 7,798,020 |
| 2024-11-26 | $7.83 | $7.88 | $7.50 | $7.57 | $7.57 | 12,408,880 |
| 2024-11-25 | $7.84 | $7.96 | $7.46 | $7.76 | $7.76 | 16,298,860 |
| 2024-11-22 | $8.13 | $8.72 | $7.79 | $7.80 | $7.80 | 23,192,540 |
| 2024-11-21 | $8.86 | $8.86 | $8.03 | $8.22 | $8.22 | 31,792,250 |
| 2024-11-20 | $7.72 | $8.37 | $7.72 | $8.37 | $8.37 | 20,760,320 |
| 2024-11-19 | $7.52 | $7.76 | $7.31 | $7.61 | $7.61 | 11,734,670 |
| 2024-11-18 | $7.26 | $7.96 | $7.14 | $7.64 | $7.64 | 16,257,190 |
| 2024-11-15 | $7.32 | $7.47 | $7.22 | $7.24 | $7.24 | 3,200,160 |
| 2024-11-14 | $7.54 | $7.61 | $7.33 | $7.35 | $7.35 | 3,319,030 |
| 2024-11-13 | $7.48 | $7.59 | $7.33 | $7.55 | $7.55 | 3,424,470 |
| 2024-11-12 | $7.54 | $7.65 | $7.42 | $7.47 | $7.47 | 3,765,800 |
| 2024-11-11 | $7.42 | $7.52 | $7.38 | $7.52 | $7.52 | 3,790,160 |
| 2024-11-08 | $7.50 | $7.54 | $7.33 | $7.41 | $7.41 | 3,874,780 |
| 2024-11-07 | $7.30 | $7.52 | $7.25 | $7.49 | $7.49 | 5,849,510 |
| 2024-11-06 | $7.27 | $7.34 | $7.18 | $7.29 | $7.29 | 3,888,820 |
| 2024-11-05 | $7.21 | $7.32 | $7.16 | $7.28 | $7.28 | 3,705,570 |
| 2024-11-04 | $7.10 | $7.22 | $6.92 | $7.20 | $7.20 | 2,701,260 |
| 2024-11-01 | $7.27 | $7.32 | $7.01 | $7.05 | $7.05 | 3,837,400 |
| 2024-10-31 | $7.13 | $7.33 | $7.13 | $7.26 | $7.26 | 3,533,750 |
| 2024-10-30 | $7.09 | $7.24 | $7.00 | $7.14 | $7.14 | 3,351,240 |
| 2024-10-29 | $7.28 | $7.37 | $7.06 | $7.12 | $7.12 | 4,021,500 |
| 2024-10-28 | $7.09 | $7.29 | $7.05 | $7.27 | $7.27 | 4,645,020 |
| 2024-10-25 | $6.89 | $7.09 | $6.89 | $7.09 | $7.09 | 4,423,610 |
| 2024-10-24 | $6.88 | $6.93 | $6.85 | $6.93 | $6.93 | 2,140,420 |
| 2024-10-23 | $6.89 | $6.95 | $6.87 | $6.91 | $6.91 | 3,081,660 |
| 2024-10-22 | $6.82 | $6.92 | $6.74 | $6.88 | $6.88 | 3,339,180 |
| 2024-10-21 | $6.86 | $6.90 | $6.79 | $6.83 | $6.83 | 3,303,460 |
| 2024-10-18 | $6.73 | $6.90 | $6.69 | $6.84 | $6.84 | 3,457,460 |
| 2024-10-17 | $6.82 | $6.91 | $6.75 | $6.77 | $6.77 | 3,165,690 |
| 2024-10-16 | $6.59 | $6.80 | $6.45 | $6.79 | $6.79 | 3,348,200 |
| 2024-10-15 | $6.66 | $6.76 | $6.63 | $6.64 | $6.64 | 2,428,850 |
| 2024-10-14 | $6.63 | $6.76 | $6.58 | $6.69 | $6.69 | 2,977,240 |
| 2024-10-11 | $6.78 | $6.83 | $6.55 | $6.61 | $6.61 | 3,740,310 |
| 2024-10-10 | $6.60 | $6.94 | $6.52 | $6.78 | $6.78 | 5,611,990 |
| 2024-10-09 | $6.94 | $7.07 | $6.58 | $6.58 | $6.58 | 7,027,800 |
| 2024-10-08 | $7.52 | $7.58 | $7.00 | $7.22 | $7.22 | 11,224,110 |
| 2024-09-30 | $6.67 | $7.00 | $6.45 | $6.89 | $6.89 | 8,487,430 |
| 2024-09-27 | $6.31 | $6.48 | $6.25 | $6.45 | $6.45 | 2,039,640 |
| 2024-09-26 | $6.12 | $6.26 | $6.12 | $6.26 | $6.26 | 2,157,500 |
| 2024-09-25 | $6.16 | $6.27 | $6.12 | $6.12 | $6.12 | 2,517,200 |
| 2024-09-24 | $5.96 | $6.12 | $5.95 | $6.12 | $6.12 | 1,694,700 |
| 2024-09-23 | $5.90 | $5.98 | $5.86 | $5.96 | $5.96 | 1,182,000 |
| 2024-09-20 | $5.95 | $6.01 | $5.90 | $5.93 | $5.93 | 1,348,200 |
| 2024-09-19 | $5.80 | $6.00 | $5.78 | $5.97 | $5.97 | 2,669,080 |
| 2024-09-18 | $5.87 | $5.93 | $5.61 | $5.74 | $5.74 | 1,905,400 |
| 2024-09-13 | $5.93 | $6.01 | $5.85 | $5.86 | $5.86 | 1,837,200 |
| 2024-09-12 | $5.92 | $5.99 | $5.90 | $5.93 | $5.93 | 1,283,300 |
| 2024-09-11 | $5.97 | $6.01 | $5.89 | $5.93 | $5.93 | 958,190 |
| 2024-09-10 | $5.91 | $6.00 | $5.85 | $5.99 | $5.99 | 1,344,920 |
| 2024-09-09 | $5.83 | $5.96 | $5.80 | $5.93 | $5.93 | 1,278,820 |
| 2024-09-06 | $6.02 | $6.04 | $5.86 | $5.87 | $5.87 | 1,360,400 |
| 2024-09-05 | $5.92 | $6.01 | $5.91 | $6.00 | $6.00 | 1,007,290 |
| 2024-09-04 | $5.96 | $5.99 | $5.89 | $5.92 | $5.92 | 1,585,300 |
| 2024-09-03 | $6.00 | $6.06 | $5.93 | $5.98 | $5.98 | 1,556,400 |
| 2024-09-02 | $6.00 | $6.10 | $5.96 | $5.97 | $5.97 | 2,155,870 |
| 2024-08-30 | $5.95 | $6.12 | $5.92 | $6.01 | $6.01 | 2,941,180 |
| 2024-08-29 | $5.89 | $5.99 | $5.82 | $5.95 | $5.95 | 1,780,700 |
| 2024-08-28 | $5.84 | $5.95 | $5.79 | $5.89 | $5.89 | 1,517,650 |
| 2024-08-27 | $5.88 | $5.90 | $5.76 | $5.87 | $5.87 | 1,628,800 |
| 2024-08-26 | $5.71 | $5.91 | $5.71 | $5.87 | $5.87 | 2,478,050 |
| 2024-08-23 | $5.71 | $5.75 | $5.58 | $5.71 | $5.71 | 1,494,600 |
| 2024-08-22 | $5.75 | $5.86 | $5.72 | $5.72 | $5.72 | 1,807,600 |
| 2024-08-21 | $5.85 | $5.93 | $5.76 | $5.80 | $5.80 | 3,676,500 |
| 2024-08-20 | $5.86 | $5.88 | $5.74 | $5.76 | $5.76 | 1,402,200 |
| 2024-08-19 | $5.86 | $5.92 | $5.81 | $5.86 | $5.86 | 1,308,990 |
| 2024-08-16 | $5.94 | $5.97 | $5.85 | $5.89 | $5.89 | 1,294,800 |
| 2024-08-15 | $5.89 | $5.96 | $5.82 | $5.94 | $5.94 | 1,229,500 |
| 2024-08-14 | $5.94 | $5.99 | $5.89 | $5.92 | $5.92 | 1,196,200 |
| 2024-08-13 | $5.91 | $5.94 | $5.79 | $5.92 | $5.92 | 1,001,120 |
| 2024-08-12 | $5.91 | $5.91 | $5.82 | $5.85 | $5.85 | 757,200 |
| 2024-08-09 | $5.89 | $5.95 | $5.85 | $5.85 | $5.85 | 929,600 |
| 2024-08-08 | $5.87 | $5.93 | $5.79 | $5.90 | $5.90 | 1,039,340 |
| 2024-08-07 | $5.92 | $5.92 | $5.80 | $5.87 | $5.87 | 883,920 |
| 2024-08-06 | $5.79 | $5.85 | $5.74 | $5.84 | $5.84 | 1,149,600 |
| 2024-08-05 | $5.85 | $5.91 | $5.72 | $5.72 | $5.72 | 1,303,990 |
| 2024-08-02 | $5.95 | $5.95 | $5.83 | $5.86 | $5.86 | 1,334,420 |
| 2024-08-01 | $5.94 | $5.99 | $5.92 | $5.97 | $5.97 | 1,197,980 |
| 2024-07-31 | $5.76 | $5.93 | $5.75 | $5.93 | $5.93 | 1,688,500 |
| 2024-07-30 | $5.71 | $5.75 | $5.66 | $5.75 | $5.75 | 943,520 |
| 2024-07-29 | $5.74 | $5.74 | $5.64 | $5.71 | $5.71 | 1,282,220 |
| 2024-07-26 | $5.57 | $5.70 | $5.56 | $5.69 | $5.69 | 1,149,600 |
| 2024-07-25 | $5.51 | $5.64 | $5.47 | $5.56 | $5.56 | 1,079,920 |
| 2024-07-24 | $5.55 | $5.65 | $5.49 | $5.51 | $5.51 | 1,242,610 |
| 2024-07-23 | $5.64 | $5.73 | $5.59 | $5.59 | $5.59 | 1,341,630 |
| 2024-07-22 | $5.64 | $5.71 | $5.60 | $5.65 | $5.65 | 845,400 |
| 2024-07-19 | $5.62 | $5.70 | $5.60 | $5.64 | $5.64 | 883,710 |
| 2024-07-18 | $5.67 | $5.67 | $5.51 | $5.64 | $5.64 | 1,134,720 |
| 2024-07-17 | $5.65 | $5.72 | $5.61 | $5.68 | $5.68 | 934,620 |
| 2024-07-16 | $5.72 | $5.77 | $5.65 | $5.70 | $5.70 | 1,182,790 |
| 2024-07-15 | $5.88 | $5.88 | $5.70 | $5.72 | $5.72 | 1,272,960 |
| 2024-07-12 | $5.95 | $6.02 | $5.82 | $5.88 | $5.88 | 1,350,480 |
| 2024-07-11 | $5.82 | $5.92 | $5.78 | $5.91 | $5.91 | 1,435,570 |
| 2024-07-10 | $5.79 | $5.86 | $5.70 | $5.73 | $5.73 | 1,155,000 |
| 2024-07-09 | $5.81 | $5.86 | $5.63 | $5.85 | $5.85 | 1,845,130 |
| 2024-07-08 | $6.02 | $6.02 | $5.78 | $5.82 | $5.82 | 1,272,280 |
| 2024-07-05 | $5.95 | $6.04 | $5.82 | $6.03 | $6.03 | 1,058,300 |
| 2024-07-04 | $6.17 | $6.18 | $5.92 | $5.96 | $5.96 | 1,699,050 |
| 2024-07-03 | $6.21 | $6.23 | $6.15 | $6.17 | $6.17 | 921,700 |
| 2024-07-02 | $6.15 | $6.23 | $6.11 | $6.22 | $6.22 | 1,403,420 |
| 2024-07-01 | $6.16 | $6.17 | $6.05 | $6.15 | $6.15 | 1,161,270 |
| 2024-06-28 | $6.09 | $6.19 | $6.06 | $6.10 | $6.10 | 1,188,800 |
| 2024-06-27 | $6.15 | $6.20 | $6.04 | $6.09 | $6.09 | 1,239,300 |
| 2024-06-26 | $5.99 | $6.15 | $5.91 | $6.15 | $6.15 | 1,282,300 |
| 2024-06-25 | $5.92 | $6.06 | $5.92 | $5.99 | $5.99 | 1,577,320 |
| 2024-06-24 | $6.20 | $6.24 | $5.92 | $5.95 | $5.95 | 2,041,060 |
| 2024-06-21 | $6.16 | $6.28 | $6.12 | $6.22 | $6.22 | 1,044,100 |
| 2024-06-20 | $6.31 | $6.32 | $6.14 | $6.16 | $6.16 | 1,575,100 |
| 2024-06-19 | $6.36 | $6.39 | $6.28 | $6.30 | $6.30 | 1,021,100 |
| 2024-06-18 | $6.20 | $6.34 | $6.19 | $6.32 | $6.32 | 1,140,700 |
| 2024-06-17 | $6.28 | $6.32 | $6.17 | $6.20 | $6.20 | 1,162,680 |
| 2024-06-14 | $6.25 | $6.33 | $6.14 | $6.28 | $6.28 | 1,087,600 |
| 2024-06-13 | $6.35 | $6.43 | $6.23 | $6.26 | $6.26 | 1,257,600 |
| 2024-06-12 | $6.22 | $6.38 | $6.22 | $6.35 | $6.35 | 1,304,480 |
| 2024-06-11 | $6.25 | $6.32 | $6.12 | $6.27 | $6.27 | 1,767,070 |
| 2024-06-07 | $6.08 | $6.36 | $6.06 | $6.29 | $6.29 | 2,581,950 |
| 2024-06-06 | $6.37 | $6.44 | $6.08 | $6.09 | $6.09 | 3,685,810 |
| 2024-06-05 | $6.49 | $6.53 | $6.35 | $6.37 | $6.37 | 1,545,100 |
| 2024-06-04 | $6.50 | $6.51 | $6.31 | $6.49 | $6.49 | 2,083,640 |
| 2024-06-03 | $6.81 | $6.82 | $6.40 | $6.53 | $6.53 | 3,910,380 |
| 2024-05-31 | $6.74 | $6.82 | $6.72 | $6.80 | $6.80 | 1,192,180 |
| 2024-05-30 | $6.81 | $6.85 | $6.72 | $6.79 | $6.79 | 1,722,000 |
| 2024-05-29 | $6.72 | $6.86 | $6.69 | $6.81 | $6.81 | 1,758,220 |
| 2024-05-28 | $6.84 | $6.85 | $6.70 | $6.72 | $6.72 | 1,953,940 |
| 2024-05-27 | $6.84 | $6.91 | $6.63 | $6.84 | $6.84 | 2,880,790 |
| 2024-05-24 | $6.83 | $6.93 | $6.79 | $6.81 | $6.81 | 1,738,600 |
| 2024-05-23 | $7.01 | $7.05 | $6.82 | $6.85 | $6.85 | 3,190,700 |
| 2024-05-22 | $7.03 | $7.09 | $7.02 | $7.06 | $7.06 | 1,895,200 |
| 2024-05-21 | $7.10 | $7.17 | $7.03 | $7.04 | $7.04 | 1,971,240 |
| 2024-05-20 | $7.15 | $7.21 | $7.14 | $7.16 | $7.16 | 2,617,770 |
| 2024-05-17 | $7.13 | $7.20 | $7.06 | $7.19 | $7.19 | 2,634,000 |
| 2024-05-16 | $7.03 | $7.15 | $6.98 | $7.13 | $7.13 | 3,019,600 |
| 2024-05-15 | $7.03 | $7.09 | $6.93 | $6.96 | $6.96 | 2,192,500 |
| 2024-05-14 | $6.95 | $7.03 | $6.91 | $7.01 | $7.01 | 1,697,110 |
| 2024-05-13 | $6.97 | $7.02 | $6.83 | $6.91 | $6.91 | 3,097,730 |
| 2024-05-10 | $7.16 | $7.23 | $7.01 | $7.04 | $7.04 | 2,822,930 |
| 2024-05-09 | $6.99 | $7.19 | $6.98 | $7.13 | $7.13 | 2,484,000 |
| 2024-05-08 | $7.09 | $7.16 | $6.99 | $7.00 | $7.00 | 2,887,540 |
| 2024-05-07 | $7.07 | $7.13 | $7.00 | $7.11 | $7.11 | 3,076,440 |
| 2024-05-06 | $6.86 | $7.09 | $6.86 | $7.06 | $7.06 | 3,655,110 |
| 2024-04-30 | $7.01 | $7.07 | $6.72 | $6.82 | $6.82 | 4,659,440 |
| 2024-04-29 | $6.84 | $7.01 | $6.82 | $7.00 | $7.00 | 4,225,700 |
| 2024-04-26 | $6.85 | $6.97 | $6.59 | $6.91 | $6.91 | 6,461,730 |
| 2024-04-25 | $6.99 | $7.11 | $6.97 | $7.09 | $7.09 | 3,017,270 |
| 2024-04-24 | $6.82 | $7.00 | $6.78 | $6.97 | $6.97 | 3,393,300 |
| 2024-04-23 | $6.61 | $6.82 | $6.61 | $6.77 | $6.77 | 2,810,400 |
| 2024-04-22 | $6.75 | $6.79 | $6.48 | $6.64 | $6.64 | 3,908,400 |
| 2024-04-19 | $6.74 | $6.93 | $6.70 | $6.80 | $6.80 | 4,400,000 |
| 2024-04-18 | $6.77 | $6.96 | $6.64 | $6.79 | $6.79 | 4,928,270 |
| 2024-04-17 | $6.49 | $6.86 | $6.38 | $6.80 | $6.80 | 7,049,270 |
| 2024-04-16 | $6.82 | $6.85 | $6.24 | $6.24 | $6.24 | 8,606,860 |
| 2024-04-15 | $7.30 | $7.44 | $6.79 | $6.93 | $6.93 | 9,378,610 |
| 2024-04-12 | $7.30 | $7.92 | $7.29 | $7.37 | $7.37 | 7,563,950 |
| 2024-04-11 | $7.11 | $7.38 | $7.08 | $7.28 | $7.28 | 3,204,130 |
| 2024-04-10 | $7.37 | $7.37 | $7.11 | $7.23 | $7.23 | 3,552,770 |
| 2024-04-09 | $7.22 | $7.38 | $7.18 | $7.38 | $7.38 | 3,060,590 |
| 2024-04-08 | $7.49 | $7.54 | $7.25 | $7.25 | $7.25 | 4,009,800 |
| 2024-04-03 | $7.47 | $7.58 | $7.43 | $7.54 | $7.54 | 3,614,570 |
| 2024-04-02 | $7.47 | $7.58 | $7.42 | $7.52 | $7.52 | 5,184,800 |
| 2024-04-01 | $7.26 | $7.47 | $7.24 | $7.44 | $7.44 | 5,403,020 |
| 2024-03-29 | $7.00 | $7.41 | $7.00 | $7.27 | $7.27 | 7,349,660 |
| 2024-03-28 | $6.80 | $7.05 | $6.78 | $6.96 | $6.96 | 3,468,300 |
| 2024-03-27 | $7.03 | $7.03 | $6.80 | $6.80 | $6.80 | 2,903,700 |
| 2024-03-26 | $6.98 | $7.09 | $6.87 | $7.01 | $7.01 | 3,716,100 |
| 2024-03-25 | $7.15 | $7.22 | $6.96 | $6.97 | $6.97 | 5,071,200 |
| 2024-03-22 | $7.48 | $7.55 | $7.14 | $7.20 | $7.20 | 5,882,870 |
| 2024-03-21 | $7.25 | $7.53 | $7.14 | $7.46 | $7.46 | 5,860,150 |
| 2024-03-20 | $7.13 | $7.26 | $7.08 | $7.26 | $7.26 | 2,567,000 |
| 2024-03-19 | $7.15 | $7.22 | $7.10 | $7.13 | $7.13 | 2,958,540 |
| 2024-03-18 | $7.00 | $7.15 | $6.98 | $7.15 | $7.15 | 3,179,940 |
| 2024-03-15 | $6.75 | $6.99 | $6.73 | $6.97 | $6.97 | 3,182,900 |
| 2024-03-14 | $6.85 | $6.94 | $6.67 | $6.79 | $6.79 | 2,831,730 |
| 2024-03-13 | $6.79 | $6.88 | $6.69 | $6.81 | $6.81 | 3,225,200 |
| 2024-03-12 | $6.69 | $6.77 | $6.63 | $6.75 | $6.75 | 3,187,820 |
| 2024-03-11 | $6.58 | $6.67 | $6.53 | $6.67 | $6.67 | 3,144,320 |
| 2024-03-08 | $6.45 | $6.60 | $6.44 | $6.58 | $6.58 | 2,644,640 |
| 2024-03-07 | $6.50 | $6.62 | $6.42 | $6.46 | $6.46 | 3,676,690 |
| 2024-03-06 | $6.33 | $6.52 | $6.30 | $6.46 | $6.46 | 3,739,920 |
| 2024-03-05 | $6.63 | $6.64 | $6.34 | $6.34 | $6.34 | 4,706,400 |
| 2024-03-04 | $6.75 | $6.83 | $6.49 | $6.66 | $6.66 | 3,809,920 |
| 2024-03-01 | $6.81 | $7.01 | $6.67 | $6.83 | $6.83 | 6,521,150 |
| 2024-02-29 | $6.25 | $6.80 | $6.17 | $6.80 | $6.80 | 7,991,340 |
| 2024-02-28 | $7.05 | $7.29 | $6.36 | $6.41 | $6.41 | 8,983,470 |
| 2024-02-27 | $6.80 | $7.08 | $6.77 | $7.07 | $7.07 | 4,077,110 |
| 2024-02-26 | $6.72 | $6.94 | $6.68 | $6.82 | $6.82 | 6,024,840 |
| 2024-02-23 | $6.62 | $6.77 | $6.55 | $6.74 | $6.74 | 7,255,580 |
| 2024-02-22 | $6.30 | $6.65 | $6.27 | $6.62 | $6.62 | 5,266,300 |
| 2024-02-21 | $6.09 | $6.62 | $6.02 | $6.33 | $6.33 | 6,343,870 |
| 2024-02-20 | $6.17 | $6.18 | $6.00 | $6.13 | $6.13 | 5,509,160 |
| 2024-02-19 | $5.80 | $6.26 | $5.73 | $6.12 | $6.12 | 10,873,830 |
| 2024-02-08 | $5.21 | $5.69 | $5.11 | $5.69 | $5.69 | 8,685,900 |
| 2024-02-07 | $5.53 | $5.58 | $5.04 | $5.17 | $5.17 | 11,917,820 |
| 2024-02-06 | $5.52 | $5.83 | $5.30 | $5.52 | $5.52 | 11,708,170 |
| 2024-02-05 | $6.45 | $6.45 | $5.89 | $5.89 | $5.89 | 8,931,250 |
| 2024-02-02 | $7.03 | $7.18 | $6.35 | $6.54 | $6.54 | 9,271,910 |
| 2024-02-01 | $7.24 | $7.32 | $6.73 | $7.05 | $7.05 | 9,610,140 |
| 2024-01-31 | $8.15 | $8.15 | $7.34 | $7.34 | $7.34 | 6,162,540 |
| 2024-01-30 | $8.27 | $8.39 | $8.04 | $8.06 | $8.06 | 3,353,300 |
| 2024-01-29 | $8.72 | $8.81 | $8.38 | $8.40 | $8.40 | 4,267,400 |
| 2024-01-26 | $8.50 | $8.79 | $8.49 | $8.76 | $8.76 | 6,281,960 |
| 2024-01-25 | $7.90 | $8.49 | $7.89 | $8.47 | $8.47 | 4,945,000 |
| 2024-01-24 | $7.66 | $7.90 | $7.56 | $7.89 | $7.89 | 3,995,750 |
| 2024-01-23 | $7.83 | $7.90 | $7.48 | $7.68 | $7.68 | 5,292,670 |
| 2024-01-22 | $8.50 | $8.50 | $7.80 | $7.90 | $7.90 | 3,707,700 |
| 2024-01-19 | $8.63 | $8.68 | $8.41 | $8.46 | $8.46 | 2,615,980 |
| 2024-01-18 | $8.77 | $8.77 | $8.35 | $8.58 | $8.58 | 3,483,600 |
| 2024-01-17 | $9.01 | $9.01 | $8.74 | $8.75 | $8.75 | 2,398,700 |
| 2024-01-16 | $9.05 | $9.11 | $8.86 | $9.00 | $9.00 | 2,762,700 |
| 2024-01-15 | $8.95 | $9.12 | $8.89 | $9.05 | $9.05 | 2,856,460 |
| 2024-01-12 | $9.02 | $9.11 | $8.96 | $8.98 | $8.98 | 1,977,200 |
| 2024-01-11 | $8.93 | $9.00 | $8.87 | $9.00 | $9.00 | 2,497,330 |
| 2024-01-10 | $8.98 | $9.05 | $8.87 | $8.90 | $8.90 | 2,438,200 |
| 2024-01-09 | $8.98 | $9.08 | $8.90 | $9.02 | $9.02 | 2,661,600 |
| 2024-01-08 | $9.04 | $9.09 | $8.87 | $8.92 | $8.92 | 2,679,800 |
| 2024-01-05 | $9.17 | $9.25 | $8.97 | $9.02 | $9.02 | 4,508,400 |
| 2024-01-04 | $9.15 | $9.26 | $9.12 | $9.23 | $9.23 | 4,410,980 |
| 2024-01-03 | $9.08 | $9.17 | $9.01 | $9.13 | $9.13 | 3,105,800 |
| 2024-01-02 | $8.98 | $9.16 | $8.98 | $9.08 | $9.08 | 3,206,130 |
| 2024-01-01 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-12-29 | $8.82 | $9.01 | $8.82 | $9.00 | $9.00 | 2,305,300 |
| 2023-12-28 | $8.72 | $8.93 | $8.67 | $8.85 | $8.85 | 2,599,240 |
| 2023-12-27 | $8.69 | $8.87 | $8.60 | $8.77 | $8.77 | 2,131,300 |
| 2023-12-26 | $8.73 | $8.74 | $8.61 | $8.65 | $8.65 | 2,181,200 |
| 2023-12-25 | $8.77 | $8.85 | $8.66 | $8.70 | $8.70 | 2,619,500 |
| 2023-12-22 | $8.93 | $8.98 | $8.73 | $8.80 | $8.80 | 3,574,500 |
| 2023-12-21 | $8.90 | $8.97 | $8.73 | $8.92 | $8.92 | 3,635,540 |
| 2023-12-20 | $8.99 | $9.13 | $8.90 | $8.94 | $8.94 | 4,049,540 |
| 2023-12-19 | $8.98 | $9.00 | $8.79 | $8.89 | $8.89 | 3,645,940 |
| 2023-12-18 | $9.07 | $9.10 | $8.91 | $8.94 | $8.94 | 4,051,900 |
| 2023-12-15 | $9.18 | $9.20 | $9.00 | $9.08 | $9.08 | 4,991,810 |
| 2023-12-14 | $9.17 | $9.25 | $9.02 | $9.16 | $9.16 | 5,888,900 |
| 2023-12-13 | $9.08 | $9.37 | $9.01 | $9.18 | $9.18 | 11,459,440 |
| 2023-12-12 | $8.79 | $9.03 | $8.62 | $9.01 | $9.01 | 8,202,890 |
| 2023-12-11 | $8.76 | $8.94 | $8.61 | $8.81 | $8.81 | 9,058,960 |
| 2023-12-08 | $8.97 | $9.35 | $8.80 | $8.84 | $8.84 | 12,948,640 |
| 2023-12-07 | $9.16 | $9.24 | $8.86 | $8.92 | $8.92 | 9,993,640 |
| 2023-12-06 | $8.83 | $9.42 | $8.78 | $9.03 | $9.03 | 11,385,490 |
| 2023-12-05 | $8.89 | $8.89 | $8.77 | $8.83 | $8.83 | 3,260,300 |
| 2023-12-04 | $8.79 | $8.97 | $8.73 | $8.90 | $8.90 | 3,966,900 |
| 2023-12-01 | $8.66 | $8.78 | $8.66 | $8.75 | $8.75 | 2,665,300 |
| 2023-11-30 | $8.71 | $8.72 | $8.61 | $8.66 | $8.66 | 2,374,300 |
| 2023-11-29 | $8.81 | $8.81 | $8.63 | $8.70 | $8.70 | 3,578,740 |
| 2023-11-28 | $8.57 | $8.84 | $8.55 | $8.77 | $8.77 | 5,269,080 |
| 2023-11-27 | $8.60 | $8.68 | $8.50 | $8.60 | $8.60 | 2,403,240 |
| 2023-11-24 | $8.70 | $8.73 | $8.60 | $8.63 | $8.63 | 2,464,900 |
| 2023-11-23 | $8.65 | $8.72 | $8.60 | $8.70 | $8.70 | 2,230,080 |
| 2023-11-22 | $8.62 | $8.73 | $8.62 | $8.65 | $8.65 | 2,821,160 |
| 2023-11-21 | $8.72 | $8.73 | $8.62 | $8.62 | $8.62 | 1,933,580 |
| 2023-11-20 | $8.67 | $8.74 | $8.66 | $8.69 | $8.69 | 1,952,310 |
| 2023-11-17 | $8.61 | $8.72 | $8.60 | $8.67 | $8.67 | 1,926,650 |
| 2023-11-16 | $8.65 | $8.68 | $8.59 | $8.65 | $8.65 | 1,659,460 |
| 2023-11-15 | $8.67 | $8.69 | $8.58 | $8.65 | $8.65 | 1,837,430 |
| 2023-11-14 | $8.71 | $8.73 | $8.58 | $8.63 | $8.63 | 2,589,070 |
| 2023-11-13 | $8.56 | $8.71 | $8.52 | $8.70 | $8.70 | 3,903,540 |
| 2023-11-10 | $8.52 | $8.54 | $8.43 | $8.51 | $8.51 | 1,787,600 |
| 2023-11-09 | $8.50 | $8.55 | $8.47 | $8.52 | $8.52 | 2,087,520 |
| 2023-11-08 | $8.47 | $8.51 | $8.40 | $8.48 | $8.48 | 2,094,400 |
| 2023-11-07 | $8.45 | $8.50 | $8.40 | $8.46 | $8.46 | 2,575,100 |
| 2023-11-06 | $8.48 | $8.52 | $8.41 | $8.46 | $8.46 | 2,281,700 |
| 2023-11-03 | $8.36 | $8.50 | $8.36 | $8.44 | $8.44 | 2,323,040 |
| 2023-11-02 | $8.45 | $8.46 | $8.36 | $8.42 | $8.42 | 1,737,900 |
| 2023-11-01 | $8.32 | $8.47 | $8.30 | $8.45 | $8.45 | 2,883,600 |
| 2023-10-31 | $8.32 | $8.38 | $8.25 | $8.32 | $8.32 | 2,171,510 |
| 2023-10-30 | $8.20 | $8.34 | $8.16 | $8.28 | $8.28 | 2,451,500 |
| 2023-10-27 | $8.21 | $8.30 | $8.15 | $8.24 | $8.24 | 2,082,300 |
| 2023-10-26 | $8.33 | $8.33 | $8.12 | $8.22 | $8.22 | 3,338,260 |
| 2023-10-25 | $8.17 | $8.37 | $8.17 | $8.34 | $8.34 | 4,544,150 |
| 2023-10-24 | $7.77 | $8.14 | $7.77 | $8.11 | $8.11 | 3,372,590 |
| 2023-10-23 | $8.00 | $8.05 | $7.76 | $7.81 | $7.81 | 3,337,240 |
| 2023-10-20 | $7.98 | $8.13 | $7.98 | $8.00 | $8.00 | 2,929,220 |
| 2023-10-19 | $8.08 | $8.25 | $8.02 | $8.04 | $8.04 | 2,257,430 |
| 2023-10-18 | $8.28 | $8.28 | $8.09 | $8.09 | $8.09 | 1,918,530 |
| 2023-10-17 | $8.24 | $8.33 | $8.18 | $8.27 | $8.27 | 3,123,730 |
| 2023-10-16 | $8.11 | $8.24 | $8.11 | $8.19 | $8.19 | 2,225,200 |
| 2023-10-13 | $8.26 | $8.30 | $8.12 | $8.15 | $8.15 | 1,887,700 |
| 2023-10-12 | $8.26 | $8.32 | $8.13 | $8.31 | $8.31 | 2,154,100 |
| 2023-10-11 | $8.29 | $8.33 | $8.21 | $8.25 | $8.25 | 3,260,680 |
| 2023-10-10 | $8.32 | $8.36 | $8.25 | $8.30 | $8.30 | 3,277,000 |
| 2023-10-09 | $8.54 | $8.54 | $8.29 | $8.32 | $8.32 | 3,968,020 |
| 2023-09-28 | $8.48 | $8.59 | $8.38 | $8.56 | $8.56 | 3,014,980 |
| 2023-09-27 | $8.37 | $8.45 | $8.22 | $8.38 | $8.38 | 3,452,970 |
| 2023-09-26 | $8.52 | $8.53 | $8.30 | $8.38 | $8.38 | 3,139,450 |
| 2023-09-25 | $8.59 | $8.62 | $8.47 | $8.50 | $8.50 | 2,178,920 |
| 2023-09-22 | $8.35 | $8.56 | $8.30 | $8.56 | $8.56 | 2,116,380 |
| 2023-09-21 | $8.46 | $8.57 | $8.30 | $8.35 | $8.35 | 1,973,910 |
| 2023-09-20 | $8.43 | $8.59 | $8.43 | $8.49 | $8.49 | 2,692,150 |
| 2023-09-19 | $8.46 | $8.51 | $8.41 | $8.45 | $8.45 | 1,893,540 |
| 2023-09-18 | $8.35 | $8.54 | $8.31 | $8.47 | $8.47 | 2,312,090 |
| 2023-09-15 | $8.37 | $8.47 | $8.29 | $8.38 | $8.38 | 2,026,400 |
| 2023-09-14 | $8.49 | $8.49 | $8.24 | $8.32 | $8.32 | 2,101,280 |
| 2023-09-13 | $8.48 | $8.56 | $8.38 | $8.44 | $8.44 | 2,098,040 |
| 2023-09-12 | $8.53 | $8.56 | $8.48 | $8.48 | $8.48 | 1,515,640 |
| 2023-09-11 | $8.57 | $8.57 | $8.40 | $8.53 | $8.53 | 2,774,650 |
| 2023-09-08 | $8.50 | $8.59 | $8.48 | $8.50 | $8.50 | 2,233,000 |
| 2023-09-07 | $8.59 | $8.65 | $8.50 | $8.50 | $8.50 | 2,266,300 |
| 2023-09-06 | $8.56 | $8.65 | $8.49 | $8.60 | $8.60 | 2,251,650 |
| 2023-09-05 | $8.67 | $8.67 | $8.51 | $8.58 | $8.58 | 3,367,000 |
| 2023-09-04 | $8.60 | $8.67 | $8.53 | $8.66 | $8.66 | 2,495,980 |
| 2023-09-01 | $8.59 | $8.59 | $8.49 | $8.53 | $8.53 | 1,943,900 |
| 2023-08-31 | $8.56 | $8.59 | $8.45 | $8.50 | $8.50 | 1,941,600 |
| 2023-08-30 | $8.61 | $8.64 | $8.52 | $8.54 | $8.54 | 1,999,340 |
| 2023-08-29 | $8.25 | $8.61 | $8.23 | $8.60 | $8.60 | 4,342,400 |
| 2023-08-28 | $8.45 | $8.50 | $8.20 | $8.22 | $8.22 | 4,621,360 |
| 2023-08-25 | $8.12 | $8.29 | $8.01 | $8.04 | $8.04 | 2,840,000 |
| 2023-08-24 | $8.28 | $8.34 | $8.08 | $8.16 | $8.16 | 2,665,000 |
| 2023-08-23 | $8.40 | $8.42 | $8.12 | $8.24 | $8.24 | 2,801,120 |
| 2023-08-22 | $8.55 | $8.61 | $8.23 | $8.36 | $8.36 | 4,029,150 |
| 2023-08-21 | $8.44 | $8.63 | $8.40 | $8.48 | $8.48 | 3,099,090 |
| 2023-08-18 | $8.52 | $8.60 | $8.45 | $8.45 | $8.45 | 2,759,570 |
| 2023-08-17 | $8.37 | $8.60 | $8.28 | $8.58 | $8.58 | 2,617,320 |
| 2023-08-16 | $8.43 | $8.47 | $8.37 | $8.40 | $8.40 | 1,715,200 |
| 2023-08-15 | $8.48 | $8.51 | $8.39 | $8.42 | $8.42 | 2,102,620 |
| 2023-08-14 | $8.40 | $8.49 | $8.32 | $8.49 | $8.49 | 1,904,420 |
| 2023-08-11 | $8.52 | $8.57 | $8.39 | $8.40 | $8.40 | 2,338,200 |
| 2023-08-10 | $8.53 | $8.56 | $8.47 | $8.52 | $8.52 | 1,931,550 |
| 2023-08-09 | $8.52 | $8.56 | $8.44 | $8.49 | $8.49 | 1,798,800 |
| 2023-08-08 | $8.55 | $8.59 | $8.51 | $8.55 | $8.55 | 1,899,870 |
| 2023-08-07 | $8.68 | $8.68 | $8.49 | $8.51 | $8.51 | 3,985,100 |
| 2023-08-04 | $8.71 | $8.75 | $8.65 | $8.68 | $8.68 | 2,637,820 |
| 2023-08-03 | $8.67 | $8.75 | $8.66 | $8.69 | $8.69 | 2,186,380 |
| 2023-08-02 | $8.72 | $8.79 | $8.69 | $8.73 | $8.73 | 1,682,650 |
| 2023-08-01 | $8.79 | $8.83 | $8.72 | $8.77 | $8.77 | 2,445,320 |
| 2023-07-31 | $8.55 | $8.81 | $8.55 | $8.76 | $8.76 | 3,828,250 |
| 2023-07-28 | $8.72 | $8.76 | $8.64 | $8.74 | $8.74 | 3,021,810 |
| 2023-07-27 | $8.66 | $8.76 | $8.66 | $8.72 | $8.72 | 2,302,600 |
| 2023-07-26 | $8.68 | $8.77 | $8.63 | $8.71 | $8.71 | 2,899,090 |
| 2023-07-25 | $8.61 | $8.69 | $8.55 | $8.67 | $8.67 | 2,793,700 |
| 2023-07-24 | $8.56 | $8.63 | $8.47 | $8.53 | $8.53 | 2,666,040 |
| 2023-07-21 | $8.52 | $8.56 | $8.45 | $8.47 | $8.47 | 1,754,120 |
| 2023-07-20 | $8.56 | $8.62 | $8.47 | $8.49 | $8.49 | 2,125,600 |
| 2023-07-19 | $8.53 | $8.65 | $8.52 | $8.59 | $8.59 | 2,528,700 |
| 2023-07-18 | $8.48 | $8.55 | $8.42 | $8.53 | $8.53 | 1,961,680 |
| 2023-07-17 | $8.40 | $8.52 | $8.32 | $8.52 | $8.52 | 1,858,730 |
| 2023-07-14 | $8.46 | $8.50 | $8.38 | $8.45 | $8.45 | 1,500,570 |
| 2023-07-13 | $8.39 | $8.56 | $8.37 | $8.45 | $8.45 | 3,112,800 |
| 2023-07-12 | $8.40 | $8.43 | $8.30 | $8.31 | $8.31 | 1,803,560 |
| 2023-07-11 | $8.37 | $8.41 | $8.32 | $8.41 | $8.41 | 1,712,750 |
| 2023-07-10 | $8.40 | $8.43 | $8.32 | $8.35 | $8.35 | 1,301,800 |
| 2023-07-07 | $8.39 | $8.41 | $8.30 | $8.38 | $8.38 | 2,001,730 |
| 2023-07-06 | $8.36 | $8.37 | $8.29 | $8.35 | $8.35 | 1,529,600 |
| 2023-07-05 | $8.34 | $8.38 | $8.30 | $8.33 | $8.33 | 1,919,000 |
| 2023-07-04 | $8.32 | $8.35 | $8.26 | $8.33 | $8.33 | 1,575,330 |
| 2023-07-03 | $8.26 | $8.39 | $8.25 | $8.32 | $8.32 | 2,558,200 |
| 2023-06-30 | $8.20 | $8.27 | $8.14 | $8.25 | $8.25 | 2,433,900 |
| 2023-06-29 | $8.08 | $8.21 | $8.00 | $8.16 | $8.16 | 2,504,760 |
| 2023-06-28 | $8.07 | $8.12 | $7.96 | $8.08 | $8.08 | 2,190,500 |
| 2023-06-27 | $7.74 | $8.06 | $7.74 | $8.05 | $8.05 | 4,216,700 |
| 2023-06-26 | $7.84 | $7.89 | $7.75 | $7.75 | $7.75 | 2,241,700 |
| 2023-06-21 | $7.91 | $8.00 | $7.82 | $7.88 | $7.88 | 2,675,470 |
| 2023-06-20 | $8.00 | $8.01 | $7.89 | $7.92 | $7.92 | 2,852,910 |
| 2023-06-19 | $8.16 | $8.16 | $8.00 | $8.00 | $8.00 | 3,224,830 |
| 2023-06-16 | $8.03 | $8.18 | $8.03 | $8.10 | $8.10 | 2,978,600 |
| 2023-06-15 | $8.10 | $8.11 | $7.99 | $8.03 | $8.03 | 2,405,490 |
| 2023-06-14 | $8.25 | $8.30 | $8.17 | $8.18 | $8.05 | 2,196,400 |
| 2023-06-13 | $8.28 | $8.32 | $8.21 | $8.28 | $8.15 | 2,891,190 |
| 2023-06-12 | $8.25 | $8.33 | $8.08 | $8.31 | $8.18 | 3,414,900 |
| 2023-06-09 | $8.33 | $8.33 | $8.21 | $8.25 | $8.12 | 2,017,030 |
| 2023-06-08 | $8.23 | $8.33 | $8.19 | $8.30 | $8.17 | 2,385,500 |
| 2023-06-07 | $8.21 | $8.25 | $8.13 | $8.25 | $8.12 | 1,921,940 |
| 2023-06-06 | $8.26 | $8.38 | $8.18 | $8.19 | $8.06 | 2,801,540 |
| 2023-06-05 | $8.20 | $8.30 | $8.17 | $8.29 | $8.16 | 2,557,870 |
| 2023-06-02 | $8.17 | $8.24 | $8.15 | $8.18 | $8.05 | 1,951,960 |
| 2023-06-01 | $8.18 | $8.24 | $8.08 | $8.18 | $8.05 | 2,402,770 |
| 2023-05-31 | $8.29 | $8.29 | $8.17 | $8.19 | $8.06 | 2,075,200 |
| 2023-05-30 | $8.26 | $8.33 | $8.18 | $8.30 | $8.17 | 1,787,500 |
| 2023-05-29 | $8.35 | $8.39 | $8.28 | $8.31 | $8.18 | 2,203,440 |
| 2023-05-26 | $8.24 | $8.34 | $8.20 | $8.33 | $8.20 | 2,027,800 |
| 2023-05-25 | $8.24 | $8.32 | $8.16 | $8.27 | $8.14 | 1,756,800 |
| 2023-05-24 | $8.22 | $8.33 | $8.20 | $8.27 | $8.14 | 1,840,900 |
| 2023-05-23 | $8.27 | $8.38 | $8.23 | $8.26 | $8.13 | 2,718,750 |
| 2023-05-22 | $8.25 | $8.31 | $8.19 | $8.27 | $8.14 | 1,607,400 |
| 2023-05-19 | $8.27 | $8.27 | $8.16 | $8.25 | $8.12 | 1,776,640 |
| 2023-05-18 | $8.24 | $8.33 | $8.20 | $8.29 | $8.16 | 2,263,550 |
| 2023-05-17 | $8.12 | $8.25 | $8.01 | $8.24 | $8.11 | 2,531,600 |
| 2023-05-16 | $8.20 | $8.20 | $8.04 | $8.09 | $7.96 | 2,679,800 |
| 2023-05-15 | $8.25 | $8.28 | $8.06 | $8.18 | $8.05 | 3,278,800 |
| 2023-05-12 | $8.34 | $8.34 | $8.22 | $8.25 | $8.12 | 1,881,000 |
| 2023-05-11 | $8.30 | $8.37 | $8.23 | $8.34 | $8.34 | 1,680,160 |
| 2023-05-10 | $8.36 | $8.39 | $8.26 | $8.30 | $8.30 | 2,477,860 |
| 2023-05-09 | $8.51 | $8.57 | $8.33 | $8.35 | $8.35 | 3,313,000 |
| 2023-05-08 | $8.59 | $8.63 | $8.50 | $8.52 | $8.52 | 3,042,950 |
| 2023-05-05 | $8.59 | $8.60 | $8.43 | $8.56 | $8.56 | 2,925,150 |
| 2023-05-04 | $8.26 | $8.53 | $8.21 | $8.51 | $8.51 | 4,892,880 |
| 2023-05-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-05-02 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-04-28 | $8.04 | $8.38 | $8.04 | $8.30 | $8.30 | 7,207,980 |
| 2023-04-27 | $7.92 | $8.07 | $7.85 | $8.03 | $8.03 | 6,176,220 |
| 2023-04-26 | $8.37 | $8.50 | $7.92 | $7.96 | $7.96 | 14,373,350 |
| 2023-04-25 | $8.52 | $8.57 | $8.16 | $8.30 | $8.30 | 3,317,160 |
| 2023-04-24 | $8.39 | $8.63 | $8.38 | $8.57 | $8.57 | 2,862,000 |
| 2023-04-21 | $8.66 | $8.72 | $8.40 | $8.44 | $8.44 | 5,132,500 |
| 2023-04-20 | $8.47 | $8.71 | $8.23 | $8.59 | $8.59 | 6,697,820 |
| 2023-04-19 | $8.55 | $8.57 | $8.41 | $8.46 | $8.46 | 3,722,980 |
| 2023-04-18 | $8.86 | $8.87 | $8.50 | $8.56 | $8.56 | 6,581,910 |
| 2023-04-17 | $8.92 | $8.94 | $8.75 | $8.82 | $8.82 | 3,349,470 |
| 2023-04-14 | $8.95 | $8.96 | $8.77 | $8.88 | $8.88 | 3,765,900 |
| 2023-04-13 | $9.07 | $9.08 | $8.86 | $8.90 | $8.90 | 5,057,190 |
| 2023-04-12 | $9.12 | $9.20 | $9.02 | $9.13 | $9.13 | 7,422,870 |
| 2023-04-11 | $9.14 | $9.19 | $8.94 | $9.08 | $9.08 | 5,850,550 |
| 2023-04-10 | $9.35 | $9.40 | $9.02 | $9.14 | $9.14 | 8,772,030 |
| 2023-04-07 | $8.85 | $9.59 | $8.79 | $9.18 | $9.18 | 25,918,750 |
| 2023-04-06 | $8.90 | $8.95 | $8.71 | $8.79 | $8.79 | 4,859,100 |
| 2023-04-05 | $8.94 | $8.94 | $8.94 | $8.94 | $8.94 | 0 |
| 2023-04-04 | $9.20 | $9.20 | $8.87 | $8.94 | $8.94 | 6,708,340 |
| 2023-04-03 | $8.63 | $9.22 | $8.62 | $9.14 | $9.14 | 14,238,300 |
| 2023-03-31 | $8.51 | $8.59 | $8.41 | $8.56 | $8.56 | 4,014,500 |
| 2023-03-30 | $8.79 | $8.84 | $8.46 | $8.53 | $8.53 | 6,208,890 |
| 2023-03-29 | $8.48 | $8.95 | $8.48 | $8.79 | $8.79 | 7,161,430 |
| 2023-03-28 | $8.60 | $8.62 | $8.47 | $8.48 | $8.48 | 1,907,960 |
| 2023-03-27 | $8.71 | $8.71 | $8.46 | $8.54 | $8.54 | 2,834,880 |
| 2023-03-24 | $8.69 | $8.82 | $8.63 | $8.65 | $8.65 | 3,256,380 |
| 2023-03-23 | $8.66 | $8.70 | $8.58 | $8.67 | $8.67 | 2,244,600 |
| 2023-03-22 | $8.61 | $8.71 | $8.56 | $8.68 | $8.68 | 3,435,690 |
| 2023-03-21 | $8.43 | $8.61 | $8.34 | $8.61 | $8.61 | 3,802,500 |
| 2023-03-20 | $8.51 | $8.54 | $8.37 | $8.38 | $8.38 | 3,258,910 |
| 2023-03-17 | $8.58 | $8.63 | $8.47 | $8.50 | $8.50 | 3,621,300 |
| 2023-03-16 | $8.67 | $8.67 | $8.52 | $8.56 | $8.56 | 4,530,460 |
| 2023-03-15 | $8.52 | $8.84 | $8.45 | $8.76 | $8.76 | 7,885,610 |
| 2023-03-14 | $8.62 | $8.62 | $8.34 | $8.43 | $8.43 | 2,756,600 |
| 2023-03-13 | $8.55 | $8.66 | $8.50 | $8.59 | $8.59 | 2,450,540 |
| 2023-03-10 | $8.62 | $8.69 | $8.55 | $8.60 | $8.60 | 3,198,070 |
| 2023-03-09 | $8.60 | $8.72 | $8.59 | $8.67 | $8.67 | 2,828,300 |
| 2023-03-08 | $8.53 | $8.63 | $8.43 | $8.61 | $8.61 | 3,656,720 |
| 2023-03-07 | $8.66 | $8.66 | $8.46 | $8.48 | $8.48 | 3,106,150 |
| 2023-03-06 | $8.59 | $8.74 | $8.58 | $8.63 | $8.63 | 3,293,020 |
| 2023-03-03 | $8.53 | $8.61 | $8.46 | $8.58 | $8.58 | 3,358,920 |
| 2023-03-02 | $8.44 | $8.60 | $8.43 | $8.48 | $8.48 | 4,095,130 |
| 2023-03-01 | $8.43 | $8.45 | $8.25 | $8.43 | $8.43 | 3,099,000 |
| 2023-02-28 | $8.27 | $8.33 | $8.20 | $8.31 | $8.31 | 2,002,000 |
| 2023-02-27 | $8.35 | $8.35 | $8.21 | $8.23 | $8.23 | 2,486,020 |
| 2023-02-24 | $8.37 | $8.44 | $8.28 | $8.38 | $8.38 | 1,952,500 |
| 2023-02-23 | $8.43 | $8.45 | $8.33 | $8.36 | $8.36 | 1,640,100 |
| 2023-02-22 | $8.44 | $8.47 | $8.37 | $8.43 | $8.43 | 1,933,830 |
| 2023-02-21 | $8.41 | $8.47 | $8.35 | $8.46 | $8.46 | 1,851,600 |
| 2023-02-20 | $8.35 | $8.40 | $8.26 | $8.37 | $8.37 | 2,176,880 |
| 2023-02-17 | $8.31 | $8.46 | $8.27 | $8.31 | $8.31 | 2,214,280 |
| 2023-02-16 | $8.59 | $8.64 | $8.20 | $8.30 | $8.30 | 4,307,840 |
| 2023-02-15 | $8.56 | $8.65 | $8.56 | $8.59 | $8.59 | 2,068,700 |
| 2023-02-14 | $8.59 | $8.64 | $8.50 | $8.60 | $8.60 | 2,122,500 |
| 2023-02-13 | $8.62 | $8.62 | $8.46 | $8.54 | $8.54 | 1,825,820 |
| 2023-02-10 | $8.43 | $8.52 | $8.43 | $8.48 | $8.48 | 2,017,380 |
| 2023-02-09 | $8.37 | $8.49 | $8.35 | $8.47 | $8.47 | 2,213,170 |
| 2023-02-08 | $8.45 | $8.45 | $8.37 | $8.39 | $8.39 | 1,898,130 |
| 2023-02-07 | $8.30 | $8.42 | $8.30 | $8.41 | $8.41 | 2,318,880 |
| 2023-02-06 | $8.33 | $8.41 | $8.29 | $8.35 | $8.35 | 2,476,340 |
| 2023-02-03 | $8.36 | $8.40 | $8.20 | $8.36 | $8.36 | 2,867,860 |
| 2023-02-02 | $8.42 | $8.42 | $8.33 | $8.37 | $8.37 | 1,912,840 |
| 2023-02-01 | $8.27 | $8.36 | $8.27 | $8.34 | $8.34 | 2,654,940 |
| 2023-01-31 | $8.19 | $8.28 | $8.12 | $8.27 | $8.27 | 2,767,440 |
| 2023-01-30 | $8.18 | $8.24 | $8.15 | $8.20 | $8.20 | 2,671,580 |
| 2023-01-20 | $8.08 | $8.11 | $8.05 | $8.09 | $8.09 | 1,800,200 |
| 2023-01-19 | $8.02 | $8.07 | $7.94 | $8.06 | $8.06 | 2,016,180 |
| 2023-01-18 | $7.87 | $7.99 | $7.87 | $7.97 | $7.97 | 1,452,210 |
| 2023-01-17 | $7.98 | $7.98 | $7.84 | $7.88 | $7.88 | 1,800,500 |
| 2023-01-16 | $7.87 | $7.94 | $7.81 | $7.91 | $7.91 | 1,894,800 |
| 2023-01-13 | $7.90 | $7.90 | $7.78 | $7.82 | $7.82 | 1,949,100 |
| 2023-01-12 | $7.87 | $7.91 | $7.82 | $7.86 | $7.86 | 1,345,500 |
| 2023-01-11 | $7.94 | $7.99 | $7.78 | $7.85 | $7.85 | 2,776,020 |
| 2023-01-10 | $8.02 | $8.03 | $7.92 | $7.94 | $7.94 | 1,536,700 |
| 2023-01-09 | $7.95 | $8.09 | $7.94 | $8.00 | $8.00 | 2,213,800 |
| 2023-01-06 | $7.92 | $7.98 | $7.86 | $7.94 | $7.94 | 2,260,480 |
| 2023-01-05 | $7.88 | $7.92 | $7.84 | $7.91 | $7.91 | 1,802,350 |
| 2023-01-04 | $7.80 | $7.93 | $7.76 | $7.90 | $7.90 | 2,608,490 |
| 2023-01-03 | $7.64 | $7.86 | $7.61 | $7.82 | $7.82 | 3,135,520 |
| 2023-01-02 | $7.63 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| 2022-12-30 | $7.64 | $7.64 | $7.57 | $7.63 | $7.63 | 2,380,000 |
| 2022-12-29 | $7.63 | $7.67 | $7.58 | $7.59 | $7.59 | 2,647,740 |
| 2022-12-28 | $7.72 | $7.74 | $7.59 | $7.64 | $7.64 | 2,526,250 |
| 2022-12-27 | $7.71 | $7.88 | $7.67 | $7.74 | $7.74 | 3,351,340 |
| 2022-12-26 | $7.68 | $7.77 | $7.58 | $7.72 | $7.72 | 5,585,740 |
| 2022-12-23 | $7.75 | $7.83 | $7.59 | $7.68 | $7.68 | 4,201,350 |
| 2022-12-22 | $8.09 | $8.10 | $7.75 | $7.77 | $7.77 | 4,373,510 |
| 2022-12-21 | $8.16 | $8.22 | $8.02 | $8.05 | $8.05 | 4,650,030 |
| 2022-12-20 | $7.93 | $8.20 | $7.93 | $8.09 | $8.09 | 6,043,860 |
| 2022-12-19 | $8.98 | $8.98 | $8.15 | $8.15 | $8.15 | 14,865,980 |
| 2022-12-16 | $9.28 | $9.48 | $8.87 | $9.05 | $9.05 | 9,980,520 |
| 2022-12-15 | $9.03 | $9.53 | $9.01 | $9.17 | $9.17 | 10,070,240 |
| 2022-12-14 | $8.74 | $9.38 | $8.64 | $9.12 | $9.12 | 11,565,980 |
| 2022-12-13 | $8.85 | $8.89 | $8.69 | $8.70 | $8.70 | 3,525,000 |
| 2022-12-12 | $9.03 | $9.03 | $8.79 | $8.84 | $8.84 | 4,794,200 |
| 2022-12-09 | $9.11 | $9.15 | $9.00 | $9.02 | $9.02 | 4,282,700 |
| 2022-12-08 | $9.24 | $9.25 | $9.03 | $9.09 | $9.09 | 4,702,750 |
| 2022-12-07 | $9.21 | $9.45 | $9.02 | $9.23 | $9.23 | 7,411,930 |
| 2022-12-06 | $8.99 | $9.29 | $8.91 | $9.15 | $9.15 | 8,896,110 |
| 2022-12-05 | $8.89 | $9.03 | $8.76 | $9.02 | $9.02 | 6,555,240 |
| 2022-12-01 | $8.73 | $8.84 | $8.71 | $8.81 | $8.81 | 4,678,670 |
| 2022-11-30 | $8.60 | $8.87 | $8.44 | $8.73 | $8.73 | 5,785,890 |
| 2022-11-29 | $8.48 | $8.62 | $8.48 | $8.58 | $8.58 | 2,271,040 |
| 2022-11-28 | $8.50 | $8.50 | $8.30 | $8.42 | $8.42 | 2,143,280 |
| 2022-11-25 | $8.68 | $8.68 | $8.47 | $8.52 | $8.52 | 2,030,980 |
| 2022-11-24 | $8.69 | $8.84 | $8.56 | $8.68 | $8.68 | 3,704,240 |
| 2022-11-23 | $8.58 | $8.74 | $8.41 | $8.62 | $8.62 | 3,444,020 |
| 2022-11-22 | $8.57 | $8.78 | $8.48 | $8.59 | $8.59 | 3,600,970 |
| 2022-11-21 | $8.58 | $8.63 | $8.42 | $8.54 | $8.54 | 2,546,280 |
| 2022-11-18 | $8.74 | $8.75 | $8.57 | $8.58 | $8.58 | 2,999,840 |
| 2022-11-17 | $8.59 | $8.93 | $8.46 | $8.67 | $8.67 | 4,956,100 |
| 2022-11-16 | $8.43 | $8.60 | $8.43 | $8.54 | $8.54 | 2,134,950 |
| 2022-11-15 | $8.32 | $8.47 | $8.32 | $8.46 | $8.46 | 2,428,760 |
| 2022-11-14 | $8.45 | $8.52 | $8.32 | $8.32 | $8.32 | 3,047,700 |
| 2022-11-11 | $8.37 | $8.47 | $8.31 | $8.36 | $8.36 | 2,486,100 |
| 2022-11-10 | $8.27 | $8.42 | $8.17 | $8.29 | $8.29 | 2,251,490 |
| 2022-11-09 | $8.39 | $8.39 | $8.26 | $8.29 | $8.29 | 1,616,170 |
| 2022-11-08 | $8.21 | $8.35 | $8.20 | $8.30 | $8.30 | 2,196,520 |
| 2022-11-07 | $8.17 | $8.28 | $8.15 | $8.26 | $8.26 | 2,306,950 |
| 2022-11-04 | $8.18 | $8.23 | $8.11 | $8.21 | $8.21 | 2,411,380 |
| 2022-11-03 | $8.19 | $8.20 | $8.01 | $8.14 | $8.14 | 2,071,690 |
| 2022-11-02 | $8.09 | $8.19 | $8.04 | $8.11 | $8.11 | 2,631,610 |
| 2022-11-01 | $7.79 | $8.15 | $7.79 | $8.10 | $8.10 | 5,304,750 |
| 2022-10-31 | $7.47 | $7.92 | $7.46 | $7.84 | $7.84 | 4,275,180 |
| 2022-10-28 | $7.99 | $7.99 | $7.58 | $7.61 | $7.61 | 6,377,350 |
| 2022-10-27 | $7.93 | $8.04 | $7.91 | $7.98 | $7.98 | 2,779,500 |
| 2022-10-26 | $7.92 | $8.00 | $7.86 | $7.91 | $7.91 | 3,622,730 |
| 2022-10-25 | $7.86 | $7.97 | $7.73 | $7.87 | $7.87 | 3,744,970 |
| 2022-10-24 | $8.10 | $8.17 | $7.85 | $7.87 | $7.87 | 3,447,300 |
| 2022-10-21 | $7.90 | $8.35 | $7.89 | $8.10 | $8.10 | 4,287,520 |
| 2022-10-20 | $7.90 | $8.07 | $7.84 | $7.95 | $7.95 | 2,441,900 |
| 2022-10-19 | $8.08 | $8.08 | $7.80 | $7.91 | $7.91 | 2,137,500 |
| 2022-10-18 | $8.07 | $8.13 | $7.99 | $8.01 | $8.01 | 2,142,300 |
| 2022-10-17 | $7.83 | $8.09 | $7.83 | $8.01 | $8.01 | 3,019,140 |
| 2022-10-14 | $7.86 | $7.95 | $7.84 | $7.89 | $7.89 | 2,700,500 |
| 2022-10-13 | $7.73 | $7.88 | $7.67 | $7.77 | $7.77 | 2,141,660 |
| 2022-10-12 | $7.54 | $7.75 | $7.48 | $7.75 | $7.75 | 2,539,540 |
| 2022-10-11 | $7.58 | $7.66 | $7.45 | $7.56 | $7.56 | 1,632,460 |
| 2022-10-10 | $7.85 | $7.85 | $7.55 | $7.59 | $7.59 | 2,438,860 |
| 2022-09-30 | $7.81 | $7.85 | $7.73 | $7.80 | $7.80 | 1,833,100 |
| 2022-09-29 | $7.90 | $8.00 | $7.75 | $7.80 | $7.80 | 2,822,260 |
| 2022-09-28 | $8.05 | $8.15 | $7.80 | $7.82 | $7.82 | 2,821,580 |
| 2022-09-27 | $8.12 | $8.12 | $7.88 | $8.06 | $8.06 | 3,163,270 |
| 2022-09-26 | $8.14 | $8.17 | $7.91 | $7.95 | $7.95 | 3,573,050 |
| 2022-09-23 | $8.44 | $8.45 | $8.18 | $8.23 | $8.23 | 2,598,480 |
| 2022-09-22 | $8.42 | $8.52 | $8.38 | $8.40 | $8.40 | 2,356,300 |
| 2022-09-21 | $8.69 | $8.69 | $8.36 | $8.52 | $8.52 | 2,916,720 |
| 2022-09-20 | $8.30 | $8.52 | $8.30 | $8.46 | $8.46 | 3,208,600 |
| 2022-09-19 | $8.21 | $8.33 | $8.11 | $8.22 | $8.22 | 2,667,360 |
| 2022-09-16 | $8.62 | $8.68 | $8.28 | $8.31 | $8.31 | 3,450,080 |
| 2022-09-15 | $8.83 | $8.95 | $8.49 | $8.66 | $8.66 | 4,996,640 |
| 2022-09-14 | $8.90 | $9.02 | $8.80 | $8.82 | $8.82 | 3,817,860 |
| 2022-09-13 | $9.09 | $9.23 | $8.97 | $9.02 | $9.02 | 4,337,250 |
| 2022-09-12 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 0 |
| 2022-09-09 | $8.99 | $9.19 | $8.96 | $9.06 | $9.06 | 3,862,940 |
| 2022-09-08 | $9.15 | $9.24 | $8.94 | $8.99 | $8.99 | 6,891,360 |
| 2022-09-07 | $9.13 | $9.21 | $9.08 | $9.16 | $9.16 | 4,706,350 |
| 2022-09-06 | $9.26 | $9.32 | $9.06 | $9.17 | $9.17 | 4,508,500 |
| 2022-09-05 | $9.06 | $9.27 | $9.03 | $9.16 | $9.16 | 4,215,910 |
| 2022-09-02 | $9.12 | $9.22 | $9.02 | $9.17 | $9.17 | 4,980,760 |
| 2022-09-01 | $9.18 | $9.38 | $9.02 | $9.09 | $9.09 | 5,158,310 |
| 2022-08-31 | $9.46 | $9.50 | $9.02 | $9.13 | $9.13 | 7,599,530 |
| 2022-08-30 | $9.61 | $9.76 | $9.35 | $9.43 | $9.43 | 9,602,760 |
| 2022-08-29 | $9.20 | $9.79 | $9.11 | $9.69 | $9.69 | 12,307,390 |
| 2022-08-26 | $9.08 | $9.54 | $9.01 | $9.35 | $9.35 | 10,694,620 |
| 2022-08-25 | $9.09 | $9.17 | $8.77 | $9.09 | $9.09 | 7,676,250 |
| 2022-08-24 | $9.47 | $9.47 | $9.05 | $9.09 | $9.09 | 8,893,160 |
| 2022-08-23 | $9.39 | $9.55 | $9.34 | $9.46 | $9.46 | 9,336,640 |
| 2022-08-22 | $9.55 | $9.60 | $9.28 | $9.33 | $9.33 | 13,289,250 |
| 2022-08-19 | $9.90 | $9.96 | $9.51 | $9.62 | $9.62 | 19,867,230 |
| 2022-08-18 | $9.30 | $9.91 | $9.25 | $9.91 | $9.91 | 31,021,010 |
| 2022-08-17 | $9.06 | $9.16 | $8.86 | $9.01 | $9.01 | 9,648,570 |
| 2022-08-16 | $8.78 | $9.20 | $8.70 | $9.00 | $9.00 | 13,906,230 |
| 2022-08-15 | $8.83 | $8.86 | $8.65 | $8.72 | $8.72 | 7,237,080 |
| 2022-08-12 | $8.65 | $8.97 | $8.56 | $8.77 | $8.77 | 19,779,590 |
| 2022-08-11 | $8.39 | $9.19 | $8.38 | $8.91 | $8.91 | 28,201,760 |
| 2022-08-10 | $8.32 | $8.36 | $8.25 | $8.35 | $8.35 | 2,171,370 |
| 2022-08-09 | $8.31 | $8.40 | $8.25 | $8.31 | $8.31 | 2,380,110 |
| 2022-08-08 | $8.25 | $8.33 | $8.19 | $8.30 | $8.30 | 2,793,300 |
| 2022-08-05 | $8.24 | $8.28 | $8.13 | $8.25 | $8.25 | 3,246,180 |
| 2022-08-04 | $8.13 | $8.36 | $8.09 | $8.25 | $8.25 | 2,716,240 |
| 2022-08-03 | $8.26 | $8.43 | $8.11 | $8.13 | $8.13 | 4,351,730 |
| 2022-08-02 | $8.61 | $8.62 | $8.15 | $8.26 | $8.26 | 6,302,180 |
| 2022-08-01 | $8.71 | $8.78 | $8.58 | $8.66 | $8.66 | 3,349,500 |
| 2022-07-29 | $8.84 | $8.98 | $8.66 | $8.66 | $8.66 | 4,867,360 |
| 2022-07-28 | $8.69 | $8.94 | $8.68 | $8.79 | $8.79 | 5,457,740 |
| 2022-07-27 | $8.60 | $8.70 | $8.57 | $8.69 | $8.69 | 3,094,030 |
| 2022-07-26 | $8.61 | $8.69 | $8.52 | $8.64 | $8.64 | 3,183,800 |
| 2022-07-25 | $8.58 | $8.68 | $8.47 | $8.64 | $8.64 | 3,708,050 |
| 2022-07-22 | $8.58 | $8.65 | $8.46 | $8.56 | $8.56 | 4,328,400 |
| 2022-07-21 | $8.55 | $8.65 | $8.49 | $8.50 | $8.50 | 3,469,210 |
| 2022-07-20 | $8.54 | $8.55 | $8.46 | $8.55 | $8.55 | 3,904,440 |
| 2022-07-19 | $8.49 | $8.60 | $8.45 | $8.54 | $8.54 | 6,426,650 |
| 2022-07-18 | $8.22 | $8.47 | $8.21 | $8.44 | $8.44 | 5,341,060 |
| 2022-07-15 | $8.33 | $8.52 | $8.11 | $8.26 | $8.26 | 8,073,480 |
| 2022-07-14 | $8.22 | $8.44 | $8.15 | $8.40 | $8.40 | 5,006,100 |
| 2022-07-13 | $8.12 | $8.23 | $8.08 | $8.23 | $8.23 | 2,965,540 |
| 2022-07-12 | $8.19 | $8.25 | $8.05 | $8.06 | $8.06 | 2,995,600 |
| 2022-07-11 | $8.19 | $8.25 | $8.08 | $8.15 | $8.15 | 2,372,680 |
| 2022-07-08 | $8.14 | $8.34 | $8.13 | $8.21 | $8.21 | 3,397,320 |
| 2022-07-07 | $8.09 | $8.19 | $8.06 | $8.14 | $8.14 | 2,463,060 |
| 2022-07-06 | $8.24 | $8.24 | $8.02 | $8.09 | $8.09 | 4,023,230 |
| 2022-07-05 | $8.37 | $8.45 | $8.13 | $8.23 | $8.23 | 4,477,100 |
| 2022-07-04 | $8.37 | $8.37 | $8.22 | $8.30 | $8.30 | 3,339,010 |
| 2022-07-01 | $8.47 | $8.53 | $8.35 | $8.37 | $8.37 | 4,123,640 |
| 2022-06-30 | $8.47 | $8.61 | $8.39 | $8.44 | $8.44 | 7,188,980 |
| 2022-06-29 | $8.49 | $8.75 | $8.41 | $8.53 | $8.53 | 11,681,420 |
| 2022-06-28 | $8.27 | $8.48 | $8.22 | $8.45 | $8.45 | 5,064,230 |
| 2022-06-27 | $8.29 | $8.40 | $8.24 | $8.27 | $8.27 | 3,618,540 |
| 2022-06-24 | $8.23 | $8.31 | $8.20 | $8.28 | $8.28 | 3,907,670 |
| 2022-06-23 | $8.15 | $8.28 | $8.07 | $8.26 | $8.26 | 3,657,200 |
| 2022-06-22 | $8.34 | $8.34 | $8.15 | $8.15 | $8.15 | 4,000,720 |
| 2022-06-21 | $8.45 | $8.51 | $8.22 | $8.31 | $8.31 | 5,951,460 |
| 2022-06-20 | $8.37 | $8.62 | $8.26 | $8.46 | $8.46 | 7,980,900 |
| 2022-06-17 | $8.28 | $8.33 | $8.14 | $8.32 | $8.32 | 5,272,900 |
| 2022-06-16 | $8.40 | $8.42 | $8.20 | $8.35 | $8.35 | 7,141,320 |
| 2022-06-15 | $8.52 | $8.57 | $8.44 | $8.47 | $8.35 | 8,645,650 |
| 2022-06-14 | $8.51 | $8.75 | $8.31 | $8.60 | $8.48 | 11,130,040 |
| 2022-06-13 | $8.83 | $8.83 | $8.53 | $8.62 | $8.50 | 17,423,900 |
| 2022-06-10 | $7.97 | $8.71 | $7.94 | $8.71 | $8.59 | 9,244,700 |
| 2022-06-09 | $8.11 | $8.11 | $7.87 | $7.92 | $7.81 | 3,747,960 |
| 2022-06-08 | $8.15 | $8.20 | $7.88 | $8.05 | $7.94 | 5,495,900 |
| 2022-06-07 | $8.23 | $8.27 | $8.07 | $8.13 | $8.01 | 5,421,480 |
| 2022-06-06 | $8.30 | $8.34 | $8.12 | $8.24 | $8.12 | 4,980,140 |
| 2022-06-02 | $8.28 | $8.45 | $8.08 | $8.24 | $8.12 | 7,863,340 |
| 2022-06-01 | $8.05 | $8.29 | $8.04 | $8.19 | $8.07 | 7,487,740 |
| 2022-05-31 | $8.17 | $8.18 | $8.01 | $8.10 | $7.99 | 4,333,840 |
| 2022-05-30 | $8.13 | $8.21 | $8.05 | $8.16 | $8.04 | 3,854,160 |
| 2022-05-27 | $8.16 | $8.16 | $8.00 | $8.11 | $8.00 | 3,493,030 |
| 2022-05-26 | $8.04 | $8.18 | $7.93 | $8.07 | $7.96 | 4,146,600 |
| 2022-05-25 | $7.73 | $7.99 | $7.73 | $7.97 | $7.86 | 4,712,930 |
| 2022-05-24 | $8.30 | $8.33 | $7.75 | $7.79 | $7.68 | 6,875,300 |
| 2022-05-23 | $8.06 | $8.23 | $8.05 | $8.22 | $8.10 | 4,490,060 |
| 2022-05-20 | $8.04 | $8.16 | $8.01 | $8.09 | $7.98 | 3,853,420 |
| 2022-05-19 | $7.87 | $8.05 | $7.86 | $8.05 | $7.94 | 2,856,990 |
| 2022-05-18 | $7.96 | $8.11 | $7.93 | $8.00 | $7.89 | 3,724,440 |
| 2022-05-17 | $7.87 | $7.97 | $7.80 | $7.97 | $7.86 | 4,268,800 |
| 2022-05-16 | $7.96 | $8.07 | $7.90 | $7.94 | $7.83 | 3,438,200 |
| 2022-05-13 | $7.95 | $8.16 | $7.89 | $7.97 | $7.86 | 3,554,600 |
| 2022-05-12 | $7.76 | $8.01 | $7.76 | $7.95 | $7.84 | 4,277,640 |
| 2022-05-11 | $7.99 | $8.12 | $7.83 | $7.84 | $7.73 | 7,471,330 |
| 2022-05-10 | $7.60 | $8.00 | $7.50 | $8.00 | $7.89 | 8,045,830 |
| 2022-05-09 | $7.37 | $7.82 | $7.33 | $7.70 | $7.59 | 7,245,700 |
| 2022-05-06 | $7.37 | $7.48 | $7.21 | $7.36 | $7.26 | 4,136,480 |
| 2022-05-05 | $7.46 | $7.66 | $7.39 | $7.52 | $7.41 | 5,488,340 |
| 2022-05-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.33 | 0 |
| 2022-05-03 | $7.44 | $7.44 | $7.44 | $7.44 | $7.33 | 0 |
| 2022-04-29 | $7.17 | $7.50 | $7.17 | $7.44 | $7.33 | 6,019,800 |
| 2022-04-28 | $7.20 | $7.30 | $7.01 | $7.14 | $7.04 | 5,626,700 |
| 2022-04-27 | $7.26 | $7.38 | $7.02 | $7.34 | $7.24 | 6,615,640 |
| 2022-04-26 | $7.05 | $7.39 | $7.05 | $7.17 | $7.07 | 7,285,420 |
| 2022-04-25 | $7.52 | $7.56 | $7.01 | $7.02 | $6.92 | 6,346,240 |
| 2022-04-22 | $7.92 | $7.95 | $7.70 | $7.71 | $7.60 | 4,565,480 |
| 2022-04-21 | $8.21 | $8.29 | $7.80 | $7.88 | $7.77 | 6,739,100 |
| 2022-04-20 | $8.48 | $8.59 | $8.25 | $8.35 | $8.23 | 4,032,500 |
| 2022-04-19 | $8.37 | $8.53 | $8.33 | $8.51 | $8.39 | 4,002,800 |
| 2022-04-18 | $8.30 | $8.46 | $8.12 | $8.42 | $8.30 | 5,440,320 |
| 2022-04-15 | $8.72 | $8.74 | $8.41 | $8.42 | $8.30 | 6,821,840 |
| 2022-04-14 | $8.74 | $8.87 | $8.65 | $8.69 | $8.57 | 5,271,920 |
| 2022-04-13 | $9.05 | $9.12 | $8.73 | $8.73 | $8.61 | 6,904,960 |
| 2022-04-12 | $9.14 | $9.18 | $8.69 | $9.13 | $9.00 | 7,025,050 |
| 2022-04-11 | $9.23 | $9.39 | $8.88 | $9.00 | $8.87 | 9,016,640 |
| 2022-04-08 | $9.30 | $9.44 | $9.10 | $9.29 | $9.16 | 10,292,280 |
| 2022-04-07 | $9.41 | $9.47 | $9.10 | $9.21 | $9.08 | 7,546,800 |
| 2022-04-06 | $9.03 | $9.54 | $9.03 | $9.51 | $9.38 | 12,701,920 |
| 2022-04-05 | $9.03 | $9.03 | $9.03 | $9.03 | $8.90 | 0 |
| 2022-04-04 | $9.03 | $9.03 | $9.03 | $9.03 | $8.90 | 0 |
| 2022-04-01 | $9.36 | $9.43 | $9.00 | $9.03 | $8.90 | 11,228,180 |
| 2022-03-31 | $9.28 | $9.70 | $9.28 | $9.46 | $9.33 | 12,121,840 |
| 2022-03-30 | $9.22 | $9.64 | $9.21 | $9.31 | $9.18 | 12,376,100 |
| 2022-03-29 | $9.50 | $9.69 | $9.13 | $9.21 | $9.08 | 11,967,700 |
| 2022-03-28 | $9.65 | $9.77 | $9.40 | $9.53 | $9.39 | 12,333,180 |
| 2022-03-25 | $10.09 | $10.23 | $9.77 | $9.78 | $9.64 | 20,304,330 |
| 2022-03-24 | $9.81 | $10.95 | $9.81 | $10.21 | $10.07 | 27,991,500 |
| 2022-03-23 | $11.45 | $11.46 | $10.06 | $10.09 | $9.95 | 38,136,640 |
| 2022-03-22 | $10.35 | $10.88 | $10.21 | $10.42 | $10.27 | 29,784,030 |
| 2022-03-21 | $10.18 | $10.64 | $9.95 | $10.52 | $10.37 | 35,577,290 |
| 2022-03-18 | $10.00 | $10.49 | $9.85 | $10.18 | $10.04 | 40,431,270 |
| 2022-03-17 | $8.76 | $9.64 | $8.68 | $9.64 | $9.50 | 16,805,880 |
| 2022-03-16 | $9.00 | $9.00 | $8.18 | $8.76 | $8.64 | 17,897,350 |
| 2022-03-15 | $9.24 | $9.46 | $8.68 | $8.77 | $8.65 | 14,082,950 |
| 2022-03-14 | $9.45 | $9.63 | $9.28 | $9.30 | $9.17 | 11,891,050 |
| 2022-03-10 | $9.64 | $9.96 | $9.42 | $9.75 | $9.61 | 33,424,830 |
| 2022-03-09 | $8.55 | $9.36 | $8.51 | $9.36 | $9.23 | 25,324,070 |
| 2022-03-08 | $9.02 | $9.06 | $8.51 | $8.51 | $8.39 | 7,053,060 |
| 2022-03-07 | $9.12 | $9.28 | $8.90 | $9.01 | $8.88 | 7,784,480 |
| 2022-03-04 | $9.58 | $9.58 | $9.11 | $9.17 | $9.04 | 13,734,100 |
| 2022-03-03 | $9.23 | $9.61 | $9.11 | $9.61 | $9.47 | 17,947,110 |
| 2022-03-02 | $9.15 | $9.34 | $9.11 | $9.19 | $9.06 | 6,663,450 |
| 2022-03-01 | $8.95 | $9.17 | $8.95 | $9.07 | $8.94 | 4,847,860 |
| 2022-02-28 | $9.04 | $9.17 | $8.89 | $8.94 | $8.81 | 5,756,410 |
| 2022-02-25 | $9.02 | $9.34 | $9.00 | $9.07 | $8.94 | 7,393,100 |
| 2022-02-24 | $9.16 | $9.40 | $8.81 | $8.98 | $8.85 | 12,828,630 |
| 2022-02-23 | $9.14 | $9.24 | $9.03 | $9.18 | $9.05 | 8,451,040 |
| 2022-02-22 | $9.41 | $9.46 | $9.12 | $9.18 | $9.05 | 10,572,000 |
| 2022-02-21 | $9.10 | $9.47 | $9.02 | $9.41 | $9.28 | 11,789,100 |
| 2022-02-18 | $8.97 | $9.25 | $8.91 | $9.17 | $9.04 | 10,304,910 |
| 2022-02-17 | $9.27 | $9.32 | $9.06 | $9.11 | $8.98 | 17,403,860 |
| 2022-02-16 | $8.80 | $9.78 | $8.80 | $9.51 | $9.38 | 23,049,460 |
| 2022-02-15 | $8.74 | $9.19 | $8.48 | $8.92 | $8.79 | 15,325,090 |
| 2022-02-14 | $8.50 | $8.77 | $8.44 | $8.72 | $8.60 | 7,362,840 |
| 2022-02-11 | $8.69 | $8.76 | $8.48 | $8.54 | $8.42 | 6,171,420 |
| 2022-02-10 | $8.70 | $8.80 | $8.60 | $8.74 | $8.62 | 6,614,580 |
| 2022-02-09 | $8.63 | $8.76 | $8.58 | $8.68 | $8.56 | 6,585,270 |
| 2022-02-08 | $8.52 | $8.71 | $8.40 | $8.66 | $8.54 | 6,454,570 |
| 2022-02-07 | $8.35 | $8.60 | $8.31 | $8.52 | $8.40 | 6,269,100 |
| 2022-02-04 | $8.23 | $8.23 | $8.23 | $8.23 | $8.11 | 0 |
| 2022-02-03 | $8.23 | $8.23 | $8.23 | $8.23 | $8.11 | 0 |
| 2022-02-02 | $8.23 | $8.23 | $8.23 | $8.23 | $8.11 | 0 |
| 2022-02-01 | $8.23 | $8.23 | $8.23 | $8.23 | $8.11 | 0 |
| 2022-01-28 | $8.33 | $8.37 | $8.13 | $8.23 | $8.11 | 3,773,160 |
| 2022-01-27 | $8.46 | $8.51 | $8.16 | $8.20 | $8.08 | 4,493,840 |
| 2022-01-26 | $8.29 | $8.57 | $8.29 | $8.49 | $8.37 | 4,622,240 |
| 2022-01-25 | $8.63 | $8.70 | $8.28 | $8.29 | $8.17 | 5,125,200 |
| 2022-01-24 | $8.55 | $8.79 | $8.55 | $8.68 | $8.56 | 4,670,660 |
| 2022-01-21 | $8.76 | $8.87 | $8.60 | $8.64 | $8.52 | 6,125,180 |
| 2022-01-20 | $9.18 | $9.18 | $8.71 | $8.77 | $8.65 | 10,125,760 |
| 2022-01-19 | $9.10 | $9.27 | $9.03 | $9.14 | $9.01 | 6,562,550 |
| 2022-01-18 | $9.36 | $9.40 | $9.12 | $9.19 | $9.06 | 8,523,270 |
| 2022-01-17 | $9.29 | $9.36 | $9.15 | $9.36 | $9.23 | 6,330,900 |
| 2022-01-14 | $9.46 | $9.55 | $9.18 | $9.20 | $9.07 | 8,960,640 |
| 2022-01-13 | $9.71 | $9.87 | $9.44 | $9.45 | $9.32 | 12,442,230 |
| 2022-01-12 | $9.29 | $9.42 | $9.15 | $9.37 | $9.24 | 8,483,200 |
| 2022-01-11 | $9.40 | $9.58 | $9.13 | $9.19 | $9.06 | 12,064,090 |
| 2022-01-10 | $9.71 | $9.78 | $9.33 | $9.42 | $9.29 | 13,103,930 |
| 2022-01-07 | $9.78 | $10.12 | $9.64 | $9.75 | $9.61 | 15,544,090 |
| 2022-01-06 | $9.38 | $10.04 | $9.32 | $9.79 | $9.65 | 18,006,820 |
| 2022-01-05 | $10.18 | $10.18 | $9.21 | $9.54 | $9.40 | 24,915,310 |
| 2022-01-04 | $10.12 | $10.24 | $9.99 | $10.19 | $10.05 | 13,665,140 |
| 2022-01-03 | $10.10 | $10.10 | $10.10 | $10.10 | $9.96 | 0 |
| 2021-12-31 | $10.15 | $10.33 | $10.00 | $10.10 | $9.96 | 14,143,040 |
| 2021-12-30 | $10.18 | $10.40 | $10.08 | $10.14 | $10.00 | 17,981,330 |
| 2021-12-29 | $10.54 | $10.73 | $10.21 | $10.27 | $10.12 | 20,530,190 |
| 2021-12-28 | $11.20 | $11.22 | $10.45 | $10.50 | $10.35 | 29,044,750 |
| 2021-12-27 | $9.78 | $10.89 | $9.61 | $10.89 | $10.74 | 32,940,470 |
| 2021-12-24 | $10.20 | $10.51 | $9.83 | $9.90 | $9.76 | 23,037,210 |
| 2021-12-23 | $10.55 | $10.90 | $10.31 | $10.45 | $10.30 | 27,420,060 |
| 2021-12-22 | $10.55 | $11.10 | $10.20 | $10.71 | $10.56 | 34,095,040 |
| 2021-12-21 | $11.29 | $11.35 | $10.29 | $10.55 | $10.40 | 33,156,090 |
| 2021-12-20 | $11.06 | $12.26 | $10.61 | $11.20 | $11.04 | 43,395,380 |
| 2021-12-17 | $12.00 | $12.80 | $11.37 | $11.45 | $11.29 | 61,392,330 |
| 2021-12-16 | $10.39 | $11.65 | $10.11 | $11.65 | $11.48 | 45,334,190 |
| 2021-12-15 | $9.84 | $10.60 | $9.83 | $10.59 | $10.44 | 37,088,930 |
| 2021-12-14 | $10.22 | $10.25 | $9.78 | $9.98 | $9.84 | 37,341,280 |
| 2021-12-13 | $10.91 | $11.10 | $10.22 | $10.46 | $10.31 | 40,519,820 |
| 2021-12-07 | $9.61 | $10.50 | $9.50 | $10.32 | $10.17 | 37,176,460 |
| 2021-12-06 | $9.33 | $10.80 | $9.32 | $9.95 | $9.81 | 37,792,300 |
| 2021-12-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.01 | 45,516,390 |
| 2021-12-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.55 | 10,235,080 |
| 2021-12-01 | $7.98 | $8.81 | $7.92 | $8.81 | $8.69 | 13,657,180 |
| 2021-11-30 | $7.78 | $8.11 | $7.75 | $8.01 | $7.90 | 6,459,690 |
| 2021-11-29 | $7.70 | $7.77 | $7.65 | $7.74 | $7.63 | 1,910,870 |
| 2021-11-26 | $7.78 | $7.90 | $7.75 | $7.80 | $7.69 | 2,783,800 |
| 2021-11-25 | $7.80 | $7.92 | $7.75 | $7.87 | $7.76 | 3,062,480 |
| 2021-11-24 | $7.77 | $7.84 | $7.66 | $7.81 | $7.70 | 2,613,580 |
| 2021-11-23 | $7.73 | $7.80 | $7.61 | $7.77 | $7.66 | 3,076,100 |
| 2021-11-22 | $7.62 | $7.97 | $7.61 | $7.68 | $7.57 | 5,720,740 |
| 2021-11-19 | $7.24 | $7.67 | $7.24 | $7.59 | $7.48 | 3,862,950 |
| 2021-11-18 | $7.30 | $7.66 | $7.28 | $7.34 | $7.24 | 4,009,480 |
| 2021-11-17 | $7.19 | $7.28 | $7.16 | $7.28 | $7.18 | 1,203,030 |
| 2021-11-16 | $7.28 | $7.28 | $7.19 | $7.19 | $7.09 | 1,258,550 |
| 2021-11-15 | $7.19 | $7.28 | $7.19 | $7.26 | $7.16 | 1,693,150 |
| 2021-11-12 | $7.18 | $7.23 | $7.12 | $7.22 | $7.12 | 1,445,260 |
| 2021-11-11 | $7.15 | $7.20 | $7.13 | $7.19 | $7.09 | 1,551,000 |
| 2021-11-10 | $7.04 | $7.14 | $7.00 | $7.13 | $7.03 | 1,301,610 |
| 2021-11-09 | $7.01 | $7.10 | $7.00 | $7.08 | $6.98 | 1,685,900 |
| 2021-11-08 | $6.90 | $7.07 | $6.90 | $7.06 | $6.96 | 2,157,620 |
| 2021-11-05 | $6.93 | $6.93 | $6.93 | $6.93 | $6.83 | 1,228,310 |
| 2021-11-04 | $6.90 | $7.01 | $6.87 | $6.93 | $6.83 | 1,625,970 |
| 2021-11-03 | $6.88 | $6.99 | $6.88 | $6.94 | $6.84 | 1,061,330 |
| 2021-11-02 | $7.08 | $7.10 | $6.84 | $6.93 | $6.83 | 1,788,350 |
| 2021-11-01 | $7.09 | $7.16 | $6.99 | $7.08 | $6.98 | 1,648,970 |
| 2021-10-29 | $7.00 | $7.05 | $6.86 | $7.05 | $6.95 | 1,524,710 |
| 2021-10-28 | $6.88 | $6.93 | $6.76 | $6.91 | $6.81 | 2,010,660 |
| 2021-10-27 | $7.14 | $7.14 | $6.88 | $6.91 | $6.81 | 1,952,290 |
| 2021-10-26 | $7.11 | $7.17 | $7.05 | $7.06 | $6.96 | 1,568,340 |
| 2021-10-25 | $7.41 | $7.41 | $7.07 | $7.11 | $7.01 | 2,784,560 |
| 2021-10-22 | $7.23 | $7.34 | $7.11 | $7.12 | $7.02 | 1,553,650 |
| 2021-10-21 | $7.35 | $7.40 | $7.21 | $7.23 | $7.13 | 1,406,240 |
| 2021-10-20 | $7.55 | $7.56 | $7.33 | $7.34 | $7.24 | 1,018,870 |
| 2021-10-19 | $7.49 | $7.54 | $7.44 | $7.46 | $7.35 | 873,910 |
| 2021-10-18 | $7.41 | $7.56 | $7.32 | $7.54 | $7.43 | 1,511,330 |
| 2021-10-15 | $7.55 | $7.61 | $7.43 | $7.43 | $7.32 | 1,821,210 |
| 2021-10-14 | $7.59 | $7.62 | $7.49 | $7.57 | $7.46 | 1,167,040 |
| 2021-10-13 | $7.68 | $7.68 | $7.50 | $7.59 | $7.48 | 1,791,700 |
| 2021-10-12 | $7.67 | $7.73 | $7.53 | $7.71 | $7.60 | 2,578,360 |
| 2021-10-11 | $7.71 | $7.75 | $7.58 | $7.67 | $7.56 | 1,813,540 |
| 2021-09-30 | $7.12 | $7.48 | $7.07 | $7.44 | $7.33 | 2,609,240 |
| 2021-09-29 | $7.33 | $7.33 | $6.99 | $7.04 | $6.94 | 2,047,860 |
| 2021-09-28 | $7.37 | $7.37 | $7.20 | $7.30 | $7.20 | 1,891,160 |
| 2021-09-27 | $7.77 | $7.77 | $7.23 | $7.25 | $7.15 | 4,686,100 |
| 2021-09-24 | $7.87 | $7.87 | $7.68 | $7.69 | $7.58 | 2,930,000 |
| 2021-09-23 | $7.62 | $7.92 | $7.61 | $7.86 | $7.75 | 4,724,850 |
| 2021-09-22 | $7.60 | $7.69 | $7.54 | $7.60 | $7.49 | 1,722,520 |
| 2021-09-21 | $7.65 | $7.65 | $7.65 | $7.65 | $7.54 | 0 |
| 2021-09-20 | $7.65 | $7.65 | $7.65 | $7.65 | $7.54 | 0 |
| 2021-09-17 | $7.68 | $7.74 | $7.58 | $7.65 | $7.54 | 2,138,340 |
| 2021-09-16 | $7.66 | $7.95 | $7.61 | $7.68 | $7.57 | 5,450,880 |
| 2021-09-15 | $7.57 | $7.65 | $7.46 | $7.65 | $7.54 | 2,754,650 |
| 2021-09-14 | $7.69 | $7.72 | $7.52 | $7.53 | $7.42 | 3,293,070 |
| 2021-09-13 | $7.70 | $7.73 | $7.63 | $7.69 | $7.58 | 2,781,700 |
| 2021-09-09 | $7.70 | $7.90 | $7.69 | $7.85 | $7.74 | 4,977,230 |
| 2021-09-08 | $7.69 | $7.75 | $7.64 | $7.74 | $7.63 | 4,192,470 |
| 2021-09-07 | $7.73 | $7.79 | $7.68 | $7.70 | $7.59 | 3,568,840 |
| 2021-09-06 | $7.70 | $7.74 | $7.56 | $7.73 | $7.62 | 4,148,650 |
| 2021-09-03 | $7.77 | $7.77 | $7.65 | $7.70 | $7.59 | 4,564,020 |
| 2021-09-02 | $7.80 | $7.83 | $7.67 | $7.77 | $7.66 | 5,016,920 |
| 2021-09-01 | $8.00 | $8.08 | $7.80 | $7.84 | $7.73 | 5,503,020 |
| 2021-08-31 | $7.67 | $8.05 | $7.62 | $7.99 | $7.88 | 8,385,070 |
| 2021-08-30 | $7.81 | $7.83 | $7.64 | $7.67 | $7.56 | 4,509,570 |
| 2021-08-27 | $7.83 | $7.86 | $7.71 | $7.79 | $7.68 | 3,504,470 |
| 2021-08-26 | $7.70 | $7.86 | $7.70 | $7.78 | $7.67 | 3,772,090 |
| 2021-08-25 | $7.70 | $7.77 | $7.67 | $7.72 | $7.61 | 3,564,990 |
| 2021-08-24 | $7.83 | $7.86 | $7.69 | $7.73 | $7.62 | 2,534,040 |
| 2021-08-23 | $7.72 | $7.84 | $7.64 | $7.81 | $7.70 | 3,448,190 |
| 2021-08-20 | $7.60 | $7.77 | $7.60 | $7.66 | $7.55 | 2,974,880 |
| 2021-08-19 | $7.65 | $7.83 | $7.60 | $7.61 | $7.50 | 3,198,080 |
| 2021-08-18 | $7.65 | $7.81 | $7.61 | $7.71 | $7.60 | 3,688,940 |
| 2021-08-17 | $7.87 | $7.87 | $7.62 | $7.70 | $7.59 | 6,635,930 |
| 2021-08-16 | $7.49 | $7.85 | $7.47 | $7.75 | $7.64 | 6,306,300 |
| 2021-08-13 | $7.53 | $7.58 | $7.40 | $7.51 | $7.40 | 2,712,110 |
| 2021-08-12 | $7.60 | $7.73 | $7.48 | $7.53 | $7.42 | 4,574,220 |
| 2021-08-11 | $7.48 | $7.64 | $7.43 | $7.59 | $7.48 | 4,408,890 |
| 2021-08-10 | $7.34 | $7.48 | $7.25 | $7.43 | $7.32 | 3,431,280 |
| 2021-08-09 | $7.29 | $7.33 | $7.23 | $7.33 | $7.23 | 2,361,670 |
| 2021-08-06 | $7.21 | $7.34 | $7.16 | $7.24 | $7.14 | 2,216,120 |
| 2021-08-05 | $7.21 | $7.23 | $7.13 | $7.21 | $7.11 | 1,042,980 |
| 2021-08-04 | $7.12 | $7.25 | $7.12 | $7.18 | $7.08 | 1,086,240 |
| 2021-08-03 | $7.18 | $7.36 | $7.14 | $7.16 | $7.06 | 1,790,940 |
| 2021-08-02 | $6.95 | $7.22 | $6.95 | $7.18 | $7.08 | 1,520,950 |
| 2021-07-30 | $6.96 | $7.06 | $6.85 | $7.04 | $6.94 | 1,054,840 |
| 2021-07-29 | $7.00 | $7.05 | $6.95 | $6.95 | $6.85 | 806,200 |
| 2021-07-28 | $7.15 | $7.15 | $6.85 | $6.98 | $6.88 | 1,301,990 |
| 2021-07-27 | $7.13 | $7.25 | $7.11 | $7.15 | $7.05 | 1,331,400 |
| 2021-07-26 | $7.22 | $7.22 | $7.01 | $7.15 | $7.05 | 2,212,050 |
| 2021-07-23 | $7.33 | $7.34 | $7.25 | $7.25 | $7.15 | 1,781,670 |
| 2021-07-22 | $7.16 | $7.37 | $7.16 | $7.35 | $7.25 | 3,191,640 |
| 2021-07-21 | $7.15 | $7.24 | $7.14 | $7.18 | $7.08 | 1,160,180 |
| 2021-07-20 | $7.11 | $7.19 | $7.06 | $7.15 | $7.05 | 938,130 |
| 2021-07-19 | $7.14 | $7.20 | $7.08 | $7.13 | $7.03 | 1,060,920 |
| 2021-07-16 | $7.18 | $7.22 | $7.13 | $7.16 | $7.06 | 1,032,540 |
| 2021-07-15 | $7.28 | $7.28 | $7.15 | $7.19 | $7.09 | 1,212,520 |
| 2021-07-14 | $7.33 | $7.39 | $7.27 | $7.28 | $7.18 | 1,527,610 |
| 2021-07-13 | $7.22 | $7.33 | $7.18 | $7.33 | $7.23 | 2,017,570 |
| 2021-07-12 | $7.25 | $7.30 | $7.22 | $7.26 | $7.16 | 1,649,510 |
| 2021-07-09 | $7.16 | $7.24 | $7.11 | $7.23 | $7.13 | 1,265,770 |
| 2021-07-08 | $7.31 | $7.31 | $7.17 | $7.23 | $7.13 | 1,492,350 |
| 2021-07-07 | $7.33 | $7.35 | $7.26 | $7.29 | $7.19 | 986,360 |
| 2021-07-06 | $7.34 | $7.38 | $7.23 | $7.35 | $7.25 | 1,580,520 |
| 2021-07-05 | $7.20 | $7.34 | $7.12 | $7.34 | $7.24 | 1,618,540 |
| 2021-07-01 | $7.30 | $7.30 | $7.24 | $7.28 | $7.18 | 1,214,400 |
| 2021-06-30 | $7.32 | $7.37 | $7.26 | $7.28 | $7.18 | 1,974,960 |
| 2021-06-29 | $7.36 | $7.44 | $7.30 | $7.31 | $7.21 | 2,129,310 |
| 2021-06-28 | $7.28 | $7.42 | $7.23 | $7.42 | $7.31 | 3,043,320 |
| 2021-06-25 | $7.25 | $7.32 | $7.19 | $7.29 | $7.19 | 1,909,190 |
| 2021-06-24 | $7.34 | $7.39 | $7.22 | $7.24 | $7.14 | 2,509,980 |
| 2021-06-23 | $7.50 | $7.50 | $7.32 | $7.36 | $7.26 | 2,503,330 |
| 2021-06-22 | $7.31 | $7.46 | $7.31 | $7.42 | $7.31 | 3,525,850 |
| 2021-06-21 | $7.26 | $7.37 | $7.25 | $7.31 | $7.21 | 2,644,440 |
| 2021-06-18 | $7.25 | $7.34 | $7.23 | $7.31 | $7.21 | 2,703,160 |
| 2021-06-17 | $7.32 | $7.34 | $7.18 | $7.28 | $7.18 | 3,845,740 |
| 2021-06-16 | $7.46 | $7.54 | $7.32 | $7.37 | $7.27 | 5,147,670 |
| 2021-06-15 | $7.74 | $7.78 | $7.33 | $7.34 | $7.24 | 12,626,770 |
| 2021-06-14 | $7.72 | $7.72 | $7.72 | $7.72 | $7.61 | 0 |
| 2021-06-11 | $7.10 | $7.72 | $7.10 | $7.72 | $7.61 | 13,836,940 |
| 2021-06-10 | $7.05 | $7.08 | $7.02 | $7.02 | $6.92 | 938,770 |
| 2021-06-09 | $7.04 | $7.08 | $7.01 | $7.07 | $6.97 | 1,294,760 |
| 2021-06-08 | $7.03 | $7.09 | $6.98 | $7.05 | $6.95 | 1,369,550 |
| 2021-06-07 | $6.97 | $7.05 | $6.95 | $7.03 | $6.93 | 1,943,440 |
| 2021-06-04 | $6.95 | $6.97 | $6.91 | $6.95 | $6.85 | 1,182,700 |
| 2021-06-03 | $6.98 | $7.01 | $6.94 | $6.94 | $6.84 | 1,431,070 |
| 2021-06-02 | $6.98 | $7.03 | $6.93 | $6.96 | $6.86 | 1,655,070 |
| 2021-06-01 | $7.14 | $7.16 | $7.05 | $7.13 | $6.88 | 1,262,970 |
| 2021-05-31 | $7.13 | $7.16 | $7.09 | $7.14 | $6.89 | 721,480 |
| 2021-05-28 | $7.12 | $7.19 | $7.10 | $7.13 | $6.88 | 1,278,270 |
| 2021-05-27 | $7.09 | $7.16 | $7.09 | $7.14 | $6.89 | 815,900 |
| 2021-05-26 | $7.11 | $7.12 | $7.06 | $7.09 | $6.84 | 929,920 |
| 2021-05-25 | $7.10 | $7.11 | $7.07 | $7.09 | $6.84 | 1,007,640 |
| 2021-05-24 | $7.05 | $7.11 | $7.04 | $7.09 | $6.84 | 1,031,120 |
| 2021-05-21 | $7.03 | $7.06 | $7.00 | $7.05 | $6.80 | 755,400 |
| 2021-05-20 | $7.04 | $7.05 | $6.98 | $7.02 | $6.77 | 668,150 |
| 2021-05-19 | $7.06 | $7.07 | $6.99 | $7.03 | $6.78 | 732,500 |
| 2021-05-18 | $7.05 | $7.09 | $7.01 | $7.06 | $6.81 | 598,860 |
| 2021-05-17 | $7.16 | $7.16 | $7.06 | $7.08 | $6.83 | 802,200 |
| 2021-05-14 | $7.18 | $7.21 | $7.10 | $7.17 | $6.92 | 824,800 |
| 2021-05-13 | $7.21 | $7.22 | $7.13 | $7.14 | $6.89 | 718,920 |
| 2021-05-12 | $7.09 | $7.22 | $7.02 | $7.21 | $6.96 | 1,315,720 |
| 2021-05-11 | $7.04 | $7.18 | $7.01 | $7.09 | $6.84 | 636,660 |
| 2021-05-10 | $7.00 | $7.06 | $6.97 | $7.05 | $6.80 | 587,050 |
| 2021-05-07 | $7.09 | $7.09 | $6.98 | $7.02 | $6.77 | 1,045,530 |
| 2021-05-06 | $7.17 | $7.22 | $7.07 | $7.09 | $6.84 | 970,540 |
| 2021-05-05 | $7.15 | $7.15 | $7.15 | $7.15 | $6.90 | 0 |
| 2021-05-04 | $7.15 | $7.15 | $7.15 | $7.15 | $6.90 | 0 |
| 2021-04-30 | $7.33 | $7.33 | $7.11 | $7.15 | $6.90 | 809,210 |
| 2021-04-29 | $7.23 | $7.26 | $7.15 | $7.25 | $7.00 | 708,390 |
| 2021-04-28 | $7.22 | $7.22 | $7.12 | $7.19 | $6.94 | 657,930 |
| 2021-04-27 | $7.29 | $7.29 | $7.12 | $7.15 | $6.90 | 1,216,570 |
| 2021-04-26 | $7.43 | $7.45 | $7.25 | $7.29 | $7.04 | 1,252,450 |
| 2021-04-23 | $7.54 | $7.54 | $7.35 | $7.36 | $7.10 | 1,452,450 |
| 2021-04-22 | $7.63 | $7.63 | $7.44 | $7.47 | $7.21 | 1,413,740 |
| 2021-04-21 | $7.56 | $7.71 | $7.53 | $7.62 | $7.35 | 1,382,350 |
| 2021-04-20 | $7.72 | $7.78 | $7.59 | $7.63 | $7.36 | 1,987,970 |
| 2021-04-19 | $7.55 | $7.77 | $7.55 | $7.71 | $7.44 | 2,338,910 |
| 2021-04-16 | $7.48 | $7.67 | $7.40 | $7.59 | $7.32 | 1,589,490 |
| 2021-04-15 | $7.43 | $7.50 | $7.38 | $7.49 | $7.23 | 1,100,660 |
| 2021-04-14 | $7.38 | $7.62 | $7.29 | $7.50 | $7.24 | 1,586,840 |
| 2021-04-13 | $7.56 | $7.56 | $7.33 | $7.35 | $7.09 | 1,794,590 |
| 2021-04-12 | $7.76 | $7.76 | $7.48 | $7.63 | $7.36 | 1,914,730 |
| 2021-04-09 | $7.55 | $7.76 | $7.53 | $7.72 | $7.45 | 2,702,870 |
| 2021-04-08 | $7.62 | $7.64 | $7.48 | $7.60 | $7.33 | 2,320,690 |
| 2021-04-07 | $7.73 | $7.76 | $7.52 | $7.66 | $7.39 | 2,332,130 |
| 2021-04-06 | $7.34 | $7.65 | $7.30 | $7.65 | $7.38 | 2,901,930 |
| 2021-04-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.08 | 0 |
| 2021-04-02 | $7.37 | $7.38 | $7.31 | $7.34 | $7.08 | 630,200 |
| 2021-04-01 | $7.46 | $7.49 | $7.32 | $7.37 | $7.11 | 947,780 |
| 2021-03-31 | $7.39 | $7.45 | $7.27 | $7.45 | $7.19 | 1,968,030 |
| 2021-03-30 | $7.47 | $7.54 | $7.25 | $7.26 | $7.01 | 1,565,500 |
| 2021-03-29 | $7.42 | $7.49 | $7.34 | $7.44 | $7.18 | 783,020 |
| 2021-03-26 | $7.46 | $7.55 | $7.35 | $7.45 | $7.19 | 641,470 |
| 2021-03-25 | $7.36 | $7.44 | $7.31 | $7.37 | $7.11 | 601,490 |
| 2021-03-24 | $7.50 | $7.60 | $7.34 | $7.36 | $7.10 | 824,150 |
| 2021-03-23 | $7.52 | $7.64 | $7.46 | $7.50 | $7.24 | 1,086,030 |
| 2021-03-22 | $7.48 | $7.53 | $7.36 | $7.50 | $7.24 | 1,264,150 |
| 2021-03-19 | $7.24 | $7.44 | $7.24 | $7.36 | $7.10 | 667,100 |
| 2021-03-18 | $7.46 | $7.46 | $7.34 | $7.35 | $7.09 | 1,010,090 |
| 2021-03-17 | $7.34 | $7.56 | $7.34 | $7.46 | $7.20 | 1,552,800 |
| 2021-03-16 | $7.32 | $7.42 | $7.26 | $7.39 | $7.13 | 1,325,130 |
| 2021-03-15 | $7.42 | $7.54 | $7.24 | $7.32 | $7.06 | 1,142,880 |
| 2021-03-12 | $7.34 | $7.48 | $7.31 | $7.44 | $7.18 | 1,300,550 |
| 2021-03-11 | $7.30 | $7.40 | $7.30 | $7.38 | $7.12 | 974,280 |
| 2021-03-10 | $7.37 | $7.58 | $7.30 | $7.35 | $7.09 | 934,860 |
| 2021-03-09 | $7.70 | $7.72 | $7.35 | $7.43 | $7.17 | 1,344,290 |
| 2021-03-08 | $7.69 | $7.80 | $7.66 | $7.67 | $7.40 | 1,136,480 |
| 2021-03-05 | $7.60 | $7.74 | $7.60 | $7.67 | $7.40 | 845,880 |
| 2021-03-04 | $7.58 | $7.80 | $7.53 | $7.63 | $7.36 | 1,557,170 |
| 2021-03-03 | $7.48 | $7.64 | $7.44 | $7.57 | $7.31 | 1,098,760 |
| 2021-03-02 | $7.48 | $7.59 | $7.40 | $7.45 | $7.19 | 898,640 |
| 2021-03-01 | $7.46 | $7.54 | $7.40 | $7.48 | $7.22 | 1,097,800 |
| 2021-02-26 | $7.31 | $7.55 | $7.29 | $7.46 | $7.20 | 1,465,510 |
| 2021-02-25 | $7.35 | $7.45 | $7.27 | $7.32 | $7.06 | 1,263,900 |
| 2021-02-24 | $7.31 | $7.44 | $7.23 | $7.31 | $7.05 | 1,052,210 |
| 2021-02-23 | $7.50 | $7.53 | $7.31 | $7.31 | $7.05 | 1,109,060 |
| 2021-02-22 | $7.28 | $7.90 | $7.23 | $7.46 | $7.20 | 2,909,930 |
| 2021-02-19 | $7.09 | $7.37 | $7.00 | $7.30 | $7.04 | 2,456,310 |
| 2021-02-18 | $6.93 | $7.14 | $6.93 | $7.07 | $6.82 | 1,346,070 |
| 2021-02-17 | $6.90 | $6.90 | $6.90 | $6.90 | $6.66 | 0 |
| 2021-02-16 | $6.90 | $6.90 | $6.90 | $6.90 | $6.66 | 0 |
| 2021-02-15 | $6.90 | $6.90 | $6.90 | $6.90 | $6.66 | 0 |
| 2021-02-12 | $6.90 | $6.90 | $6.90 | $6.90 | $6.66 | 0 |
| 2021-02-11 | $6.90 | $6.90 | $6.90 | $6.90 | $6.66 | 0 |
| 2021-02-10 | $6.72 | $7.16 | $6.71 | $6.90 | $6.66 | 1,214,970 |
| 2021-02-09 | $6.79 | $6.83 | $6.67 | $6.74 | $6.50 | 1,449,800 |
| 2021-02-08 | $6.89 | $6.89 | $6.58 | $6.83 | $6.59 | 2,053,890 |
| 2021-02-05 | $6.87 | $7.02 | $6.83 | $6.90 | $6.66 | 664,920 |
| 2021-02-04 | $6.90 | $6.99 | $6.85 | $6.88 | $6.64 | 996,980 |
| 2021-02-03 | $6.85 | $7.05 | $6.77 | $6.91 | $6.67 | 1,288,810 |
| 2021-02-02 | $6.74 | $6.94 | $6.69 | $6.85 | $6.61 | 1,342,900 |
| 2021-02-01 | $6.76 | $6.76 | $6.60 | $6.71 | $6.48 | 1,193,320 |
| 2021-01-29 | $6.95 | $6.98 | $6.72 | $6.77 | $6.53 | 1,351,000 |
| 2021-01-28 | $7.00 | $7.00 | $6.88 | $6.95 | $6.71 | 2,027,130 |
| 2021-01-27 | $7.16 | $7.19 | $6.98 | $7.01 | $6.76 | 1,643,550 |
| 2021-01-26 | $7.35 | $7.35 | $7.02 | $7.10 | $6.85 | 1,368,410 |
| 2021-01-25 | $7.55 | $7.55 | $7.19 | $7.28 | $7.03 | 1,903,850 |
| 2021-01-22 | $7.63 | $7.63 | $7.48 | $7.51 | $7.25 | 988,520 |
| 2021-01-21 | $7.70 | $7.74 | $7.60 | $7.65 | $7.38 | 972,520 |
| 2021-01-20 | $7.74 | $7.77 | $7.65 | $7.67 | $7.40 | 707,790 |
| 2021-01-19 | $7.71 | $7.85 | $7.65 | $7.75 | $7.48 | 1,092,580 |
| 2021-01-18 | $7.61 | $7.79 | $7.61 | $7.72 | $7.45 | 904,350 |
| 2021-01-15 | $7.50 | $7.69 | $7.43 | $7.67 | $7.40 | 1,102,100 |
| 2021-01-14 | $7.46 | $7.59 | $7.42 | $7.51 | $7.25 | 830,460 |
| 2021-01-13 | $7.63 | $7.63 | $7.41 | $7.46 | $7.20 | 1,215,400 |
| 2021-01-12 | $7.55 | $7.72 | $7.52 | $7.68 | $7.41 | 1,112,520 |
| 2021-01-11 | $7.91 | $7.94 | $7.60 | $7.61 | $7.34 | 2,371,510 |
| 2021-01-08 | $8.10 | $8.10 | $7.91 | $7.98 | $7.70 | 1,753,540 |
| 2021-01-07 | $8.11 | $8.32 | $7.93 | $8.19 | $7.90 | 4,676,160 |
| 2021-01-06 | $7.81 | $8.14 | $7.77 | $7.97 | $7.69 | 2,865,200 |
| 2021-01-05 | $7.85 | $7.95 | $7.80 | $7.80 | $7.53 | 2,409,900 |
| 2021-01-04 | $7.95 | $7.95 | $7.85 | $7.93 | $7.65 | 2,743,670 |
| 2021-01-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.72 | 0 |
| 2020-12-31 | $7.91 | $8.09 | $7.85 | $8.00 | $7.72 | 6,258,650 |
| 2020-12-30 | $7.98 | $8.14 | $7.65 | $8.14 | $7.86 | 7,079,220 |
| 2020-12-29 | $7.53 | $7.56 | $7.37 | $7.40 | $7.14 | 1,305,180 |
| 2020-12-28 | $7.69 | $7.78 | $7.42 | $7.42 | $7.16 | 1,262,500 |
| 2020-12-25 | $7.70 | $7.80 | $7.60 | $7.69 | $7.42 | 946,950 |
| 2020-12-24 | $7.95 | $7.95 | $7.66 | $7.67 | $7.40 | 1,010,580 |
| 2020-12-23 | $7.95 | $8.00 | $7.88 | $7.95 | $7.67 | 777,790 |
| 2020-12-22 | $8.15 | $8.15 | $7.92 | $7.99 | $7.71 | 911,790 |
| 2020-12-21 | $8.19 | $8.22 | $8.11 | $8.14 | $7.86 | 686,510 |
| 2020-12-18 | $8.22 | $8.26 | $8.14 | $8.16 | $7.87 | 520,970 |
| 2020-12-17 | $8.18 | $8.21 | $8.11 | $8.19 | $7.90 | 594,900 |
| 2020-12-16 | $8.27 | $8.28 | $8.16 | $8.20 | $7.91 | 456,220 |
| 2020-12-15 | $8.37 | $8.38 | $8.24 | $8.26 | $7.97 | 492,890 |
| 2020-12-14 | $8.21 | $8.38 | $8.17 | $8.34 | $8.05 | 870,710 |
| 2020-12-11 | $8.45 | $8.54 | $8.18 | $8.25 | $7.96 | 943,230 |
| 2020-12-10 | $8.48 | $8.63 | $8.44 | $8.50 | $8.20 | 570,930 |
| 2020-12-09 | $8.68 | $8.73 | $8.50 | $8.50 | $8.20 | 607,840 |
| 2020-12-08 | $8.68 | $8.76 | $8.56 | $8.69 | $8.39 | 899,980 |
| 2020-12-07 | $8.85 | $8.85 | $8.67 | $8.67 | $8.37 | 655,680 |
| 2020-12-04 | $8.84 | $8.84 | $8.75 | $8.82 | $8.51 | 524,910 |
| 2020-12-03 | $8.87 | $8.89 | $8.77 | $8.84 | $8.53 | 808,970 |
| 2020-12-02 | $8.88 | $8.91 | $8.81 | $8.85 | $8.54 | 678,470 |
| 2020-12-01 | $8.82 | $8.92 | $8.75 | $8.89 | $8.58 | 1,142,530 |
| 2020-11-30 | $8.80 | $8.90 | $8.77 | $8.82 | $8.51 | 910,860 |
| 2020-11-27 | $8.78 | $8.88 | $8.73 | $8.79 | $8.48 | 523,010 |
| 2020-11-26 | $8.81 | $8.94 | $8.75 | $8.83 | $8.52 | 973,520 |
| 2020-11-25 | $8.83 | $8.97 | $8.80 | $8.86 | $8.55 | 1,525,500 |
| 2020-11-24 | $8.80 | $8.83 | $8.76 | $8.79 | $8.48 | 615,490 |
| 2020-11-23 | $8.76 | $8.86 | $8.74 | $8.83 | $8.52 | 990,130 |
| 2020-11-20 | $8.73 | $8.80 | $8.70 | $8.75 | $8.44 | 706,610 |
| 2020-11-19 | $8.74 | $8.80 | $8.67 | $8.73 | $8.42 | 801,390 |
| 2020-11-18 | $8.67 | $8.78 | $8.64 | $8.71 | $8.41 | 1,002,060 |
| 2020-11-17 | $8.70 | $8.71 | $8.61 | $8.66 | $8.36 | 800,460 |
| 2020-11-16 | $8.70 | $8.73 | $8.62 | $8.68 | $8.38 | 1,021,700 |
| 2020-11-13 | $8.67 | $8.67 | $8.53 | $8.62 | $8.32 | 455,860 |
| 2020-11-12 | $8.66 | $8.67 | $8.57 | $8.67 | $8.37 | 723,820 |
| 2020-11-11 | $8.73 | $8.76 | $8.58 | $8.64 | $8.34 | 1,199,530 |
| 2020-11-10 | $8.69 | $8.78 | $8.64 | $8.76 | $8.45 | 1,199,640 |
| 2020-11-09 | $8.57 | $8.73 | $8.57 | $8.65 | $8.35 | 1,099,220 |
| 2020-11-06 | $8.79 | $8.79 | $8.54 | $8.57 | $8.27 | 1,008,200 |
| 2020-11-05 | $8.55 | $8.74 | $8.54 | $8.69 | $8.39 | 1,173,590 |
| 2020-11-04 | $8.58 | $8.65 | $8.47 | $8.51 | $8.21 | 991,640 |
| 2020-11-03 | $8.57 | $8.60 | $8.40 | $8.58 | $8.28 | 1,678,430 |
| 2020-11-02 | $9.00 | $9.06 | $8.16 | $8.59 | $8.29 | 3,645,640 |
| 2020-10-30 | $9.62 | $10.08 | $9.05 | $9.07 | $8.75 | 4,649,450 |
| 2020-10-29 | $9.60 | $9.69 | $9.52 | $9.61 | $9.27 | 785,600 |
| 2020-10-28 | $9.63 | $9.71 | $9.58 | $9.66 | $9.32 | 907,320 |
| 2020-10-27 | $9.67 | $9.67 | $9.48 | $9.64 | $9.30 | 1,117,000 |
| 2020-10-26 | $9.75 | $9.86 | $9.61 | $9.67 | $9.33 | 1,125,090 |
| 2020-10-23 | $9.78 | $9.87 | $9.71 | $9.75 | $9.41 | 867,410 |
| 2020-10-22 | $9.80 | $9.88 | $9.67 | $9.78 | $9.44 | 879,900 |
| 2020-10-21 | $10.04 | $10.04 | $9.82 | $9.85 | $9.51 | 1,378,670 |
| 2020-10-20 | $10.10 | $10.10 | $9.92 | $9.99 | $9.64 | 1,260,920 |
| 2020-10-19 | $10.08 | $10.16 | $10.00 | $10.10 | $9.75 | 1,792,780 |
| 2020-10-16 | $9.98 | $10.20 | $9.97 | $10.12 | $9.77 | 1,900,690 |
| 2020-10-15 | $10.33 | $10.33 | $10.03 | $10.06 | $9.71 | 2,758,350 |
| 2020-10-14 | $10.27 | $10.38 | $10.10 | $10.29 | $9.93 | 4,718,610 |
| 2020-10-13 | $10.06 | $10.39 | $9.99 | $10.25 | $9.89 | 4,246,970 |
| 2020-10-12 | $9.78 | $10.22 | $9.76 | $10.12 | $9.77 | 3,216,880 |
| 2020-10-09 | $9.69 | $9.83 | $9.69 | $9.80 | $9.46 | 1,831,320 |
| 2020-10-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.38 | 0 |
| 2020-10-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.38 | 0 |
| 2020-10-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.38 | 0 |
| 2020-10-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.38 | 0 |
| 2020-10-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.38 | 0 |
| 2020-10-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.38 | 0 |
| 2020-09-30 | $10.00 | $10.10 | $9.64 | $9.72 | $9.38 | 5,055,640 |
| 2020-09-29 | $10.55 | $11.50 | $10.32 | $10.45 | $10.08 | 8,995,910 |
| 2020-09-28 | $10.46 | $10.65 | $10.24 | $10.65 | $10.28 | 2,460,290 |
| 2020-09-25 | $10.45 | $10.58 | $10.06 | $10.48 | $10.11 | 3,406,800 |
| 2020-09-24 | $10.46 | $10.61 | $10.33 | $10.39 | $10.03 | 2,500,540 |
| 2020-09-23 | $10.16 | $10.56 | $10.06 | $10.46 | $10.09 | 4,387,050 |
| 2020-09-22 | $10.09 | $10.30 | $10.04 | $10.13 | $9.78 | 4,091,360 |
| 2020-09-21 | $10.08 | $10.12 | $10.00 | $10.11 | $9.76 | 1,177,130 |
| 2020-09-18 | $10.05 | $10.11 | $9.97 | $10.07 | $9.72 | 1,407,310 |
| 2020-09-17 | $9.95 | $10.08 | $9.84 | $10.04 | $9.69 | 1,038,700 |
| 2020-09-16 | $9.99 | $10.03 | $9.85 | $9.93 | $9.58 | 865,850 |
| 2020-09-15 | $10.03 | $10.06 | $9.91 | $10.00 | $9.65 | 1,280,720 |
| 2020-09-14 | $10.05 | $10.09 | $9.98 | $10.04 | $9.69 | 1,048,280 |
| 2020-09-11 | $9.93 | $10.14 | $9.81 | $10.04 | $9.69 | 1,809,330 |
| 2020-09-10 | $10.16 | $10.25 | $9.82 | $9.87 | $9.52 | 1,989,400 |
| 2020-09-09 | $9.88 | $10.16 | $9.88 | $10.10 | $9.75 | 2,378,060 |
| 2020-09-08 | $9.78 | $10.01 | $9.71 | $10.00 | $9.65 | 1,886,230 |
| 2020-09-07 | $9.90 | $9.98 | $9.73 | $9.77 | $9.43 | 1,536,280 |
| 2020-09-04 | $9.93 | $9.95 | $9.78 | $9.92 | $9.57 | 1,255,730 |
| 2020-09-03 | $10.00 | $10.17 | $9.89 | $10.02 | $9.67 | 2,078,690 |
| 2020-09-02 | $9.95 | $10.08 | $9.94 | $9.98 | $9.63 | 1,112,750 |
| 2020-09-01 | $9.99 | $10.07 | $9.93 | $9.98 | $9.63 | 1,321,960 |
| 2020-08-31 | $10.07 | $10.21 | $10.03 | $10.03 | $9.68 | 1,621,410 |
| 2020-08-28 | $9.96 | $10.09 | $9.91 | $10.04 | $9.69 | 1,408,150 |
| 2020-08-27 | $9.92 | $10.11 | $9.80 | $10.01 | $9.66 | 2,103,960 |
| 2020-08-26 | $10.44 | $10.44 | $10.04 | $10.04 | $9.69 | 5,516,530 |
| 2020-08-25 | $10.99 | $10.99 | $10.00 | $10.82 | $10.44 | 10,830,540 |
| 2020-08-24 | $10.61 | $10.88 | $10.46 | $10.79 | $10.41 | 3,052,790 |
| 2020-08-21 | $10.76 | $10.81 | $10.60 | $10.67 | $10.30 | 2,971,340 |
| 2020-08-20 | $10.80 | $10.94 | $10.56 | $10.83 | $10.45 | 3,758,240 |
| 2020-08-19 | $10.58 | $11.00 | $10.47 | $10.89 | $10.51 | 6,228,700 |
| 2020-08-18 | $10.42 | $10.70 | $10.33 | $10.68 | $10.31 | 3,234,000 |
| 2020-08-17 | $10.53 | $10.58 | $10.32 | $10.47 | $10.10 | 3,652,550 |
| 2020-08-14 | $10.90 | $10.90 | $10.43 | $10.59 | $10.22 | 5,092,230 |
| 2020-08-13 | $10.80 | $10.95 | $10.71 | $10.80 | $10.42 | 3,451,370 |
| 2020-08-12 | $10.80 | $10.95 | $10.51 | $10.85 | $10.47 | 4,969,970 |
| 2020-08-11 | $10.64 | $10.86 | $10.47 | $10.86 | $10.48 | 4,233,570 |
| 2020-08-10 | $10.40 | $10.67 | $10.38 | $10.64 | $10.27 | 2,558,950 |
| 2020-08-07 | $10.64 | $10.77 | $10.34 | $10.54 | $10.17 | 2,867,670 |
| 2020-08-06 | $10.45 | $11.10 | $10.32 | $10.62 | $10.25 | 5,440,700 |
| 2020-08-05 | $10.20 | $10.48 | $10.12 | $10.43 | $10.07 | 3,188,150 |
| 2020-08-04 | $10.26 | $10.30 | $10.11 | $10.18 | $9.82 | 1,807,210 |
| 2020-08-03 | $10.11 | $10.26 | $10.07 | $10.23 | $9.87 | 2,417,860 |
| 2020-07-31 | $10.13 | $10.14 | $9.96 | $10.09 | $9.74 | 1,958,070 |
| 2020-07-30 | $10.16 | $10.16 | $9.96 | $10.00 | $9.65 | 1,597,190 |
| 2020-07-29 | $9.93 | $10.09 | $9.81 | $10.04 | $9.69 | 1,554,460 |
| 2020-07-28 | $9.81 | $10.01 | $9.80 | $9.87 | $9.52 | 1,068,270 |
| 2020-07-27 | $9.82 | $9.85 | $9.57 | $9.73 | $9.39 | 1,108,260 |
| 2020-07-24 | $10.06 | $10.19 | $9.67 | $9.72 | $9.38 | 1,947,250 |
| 2020-07-23 | $10.05 | $10.11 | $9.77 | $10.05 | $9.70 | 1,625,940 |
| 2020-07-22 | $10.18 | $10.24 | $10.02 | $10.13 | $9.78 | 1,606,130 |
| 2020-07-21 | $9.92 | $10.22 | $9.92 | $10.15 | $9.80 | 1,478,280 |
| 2020-07-20 | $9.80 | $10.13 | $9.80 | $10.04 | $9.69 | 1,584,160 |
| 2020-07-17 | $9.86 | $9.95 | $9.48 | $9.79 | $9.45 | 1,206,430 |
| 2020-07-16 | $10.35 | $10.42 | $9.79 | $9.87 | $9.52 | 2,582,190 |
| 2020-07-15 | $10.35 | $10.51 | $10.20 | $10.44 | $10.07 | 3,097,000 |
| 2020-07-14 | $10.34 | $10.41 | $10.16 | $10.31 | $9.95 | 2,520,000 |
| 2020-07-13 | $10.20 | $10.45 | $10.19 | $10.36 | $10.00 | 3,338,890 |
| 2020-07-10 | $10.40 | $10.55 | $10.25 | $10.29 | $9.93 | 2,611,650 |
| 2020-07-09 | $10.19 | $10.48 | $10.19 | $10.41 | $10.05 | 4,229,630 |
| 2020-07-08 | $9.98 | $10.42 | $9.94 | $10.34 | $9.98 | 3,796,640 |
| 2020-07-07 | $10.13 | $10.15 | $9.93 | $10.04 | $9.69 | 2,722,760 |
| 2020-07-06 | $9.82 | $10.10 | $9.81 | $10.07 | $9.72 | 3,543,510 |
| 2020-07-03 | $9.84 | $9.88 | $9.69 | $9.86 | $9.52 | 1,792,810 |
| 2020-07-02 | $9.85 | $9.97 | $9.80 | $9.92 | $9.57 | 1,227,780 |
| 2020-07-01 | $13.90 | $14.11 | $13.87 | $14.06 | $9.55 | 1,376,730 |
| 2020-06-30 | $13.72 | $13.93 | $13.72 | $13.86 | $9.42 | 920,840 |
| 2020-06-29 | $13.97 | $13.97 | $13.68 | $13.79 | $9.37 | 1,125,560 |
| 2020-06-26 | $14.03 | $14.03 | $14.03 | $14.03 | $9.53 | 0 |
| 2020-06-25 | $14.03 | $14.03 | $14.03 | $14.03 | $9.53 | 0 |
| 2020-06-24 | $13.74 | $14.38 | $13.56 | $14.03 | $9.53 | 2,000,450 |
| 2020-06-23 | $13.68 | $13.76 | $13.57 | $13.72 | $9.32 | 523,890 |
| 2020-06-22 | $13.59 | $13.67 | $13.56 | $13.59 | $9.23 | 322,000 |
| 2020-06-19 | $13.69 | $13.73 | $13.55 | $13.66 | $9.28 | 570,090 |
| 2020-06-18 | $13.47 | $13.75 | $13.42 | $13.69 | $9.30 | 722,080 |
| 2020-06-17 | $13.48 | $13.51 | $13.38 | $13.46 | $9.15 | 304,740 |
| 2020-06-16 | $13.38 | $13.49 | $13.38 | $13.47 | $9.15 | 226,190 |
| 2020-06-15 | $13.39 | $13.63 | $13.33 | $13.38 | $9.09 | 391,410 |
| 2020-06-12 | $13.33 | $13.46 | $13.25 | $13.40 | $9.10 | 348,180 |
| 2020-06-11 | $13.33 | $13.45 | $13.25 | $13.43 | $9.12 | 496,670 |
| 2020-06-10 | $13.66 | $13.66 | $13.33 | $13.33 | $9.06 | 933,870 |
| 2020-06-09 | $13.71 | $13.76 | $13.61 | $13.65 | $9.27 | 326,300 |
| 2020-06-08 | $13.58 | $13.80 | $13.58 | $13.74 | $9.34 | 697,500 |
| 2020-06-05 | $13.65 | $13.68 | $13.50 | $13.66 | $9.28 | 755,980 |
| 2020-06-04 | $13.63 | $13.67 | $13.45 | $13.59 | $9.23 | 641,120 |
| 2020-06-03 | $13.53 | $13.63 | $13.50 | $13.57 | $9.22 | 414,380 |
| 2020-06-02 | $13.70 | $13.72 | $13.57 | $13.60 | $9.24 | 796,300 |
| 2020-06-01 | $13.75 | $13.84 | $13.50 | $13.72 | $9.32 | 1,123,470 |
| 2020-05-29 | $13.12 | $13.96 | $13.12 | $13.77 | $9.36 | 1,829,810 |
| 2020-05-28 | $13.07 | $13.23 | $13.00 | $13.19 | $8.96 | 393,750 |
| 2020-05-27 | $13.15 | $13.15 | $12.97 | $13.12 | $8.91 | 431,510 |
| 2020-05-26 | $13.08 | $13.08 | $12.91 | $13.04 | $8.86 | 313,510 |
| 2020-05-25 | $13.20 | $13.27 | $12.88 | $12.88 | $8.75 | 309,760 |
| 2020-05-22 | $13.28 | $13.28 | $12.93 | $13.01 | $8.84 | 406,540 |
| 2020-05-21 | $13.33 | $13.55 | $13.24 | $13.28 | $9.02 | 307,270 |
| 2020-05-20 | $13.35 | $13.63 | $13.28 | $13.43 | $9.12 | 530,570 |
| 2020-05-19 | $13.30 | $13.42 | $13.25 | $13.32 | $9.05 | 253,850 |
| 2020-05-18 | $13.29 | $13.38 | $13.16 | $13.20 | $8.97 | 299,790 |
| 2020-05-15 | $13.33 | $13.35 | $13.24 | $13.29 | $9.03 | 318,330 |
| 2020-05-14 | $13.33 | $13.49 | $13.26 | $13.27 | $9.02 | 530,610 |
| 2020-05-13 | $13.45 | $13.59 | $13.41 | $13.57 | $9.22 | 327,240 |
| 2020-05-12 | $13.40 | $13.68 | $13.40 | $13.57 | $9.22 | 327,700 |
| 2020-05-11 | $13.74 | $13.87 | $13.55 | $13.60 | $9.24 | 617,570 |
| 2020-05-08 | $13.38 | $13.79 | $13.38 | $13.74 | $9.34 | 703,130 |
| 2020-05-07 | $13.40 | $13.47 | $13.33 | $13.38 | $9.09 | 284,550 |
| 2020-05-06 | $13.02 | $13.44 | $13.02 | $13.42 | $9.12 | 436,520 |
| 2020-05-05 | $13.24 | $13.24 | $13.24 | $13.24 | $9.00 | 0 |
| 2020-05-04 | $13.24 | $13.24 | $13.24 | $13.24 | $9.00 | 0 |
| 2020-05-01 | $13.24 | $13.24 | $13.24 | $13.24 | $9.00 | 0 |
| 2020-04-30 | $13.13 | $13.33 | $13.12 | $13.24 | $9.00 | 523,050 |
| 2020-04-29 | $13.30 | $13.44 | $13.00 | $13.10 | $8.90 | 475,280 |
| 2020-04-28 | $13.68 | $13.72 | $12.29 | $13.30 | $9.04 | 706,970 |
| 2020-04-27 | $13.78 | $13.99 | $13.52 | $13.66 | $9.28 | 626,110 |
| 2020-04-24 | $13.88 | $14.12 | $13.59 | $13.77 | $9.36 | 1,158,030 |
| 2020-04-23 | $14.00 | $14.60 | $13.69 | $14.09 | $9.57 | 1,974,840 |
| 2020-04-22 | $13.61 | $14.15 | $13.43 | $13.91 | $9.45 | 1,056,520 |
| 2020-04-21 | $14.00 | $14.01 | $13.64 | $13.69 | $9.30 | 1,006,390 |
| 2020-04-20 | $14.14 | $14.59 | $14.01 | $14.11 | $9.59 | 1,827,790 |
| 2020-04-17 | $13.55 | $14.16 | $13.55 | $13.82 | $9.39 | 998,200 |
| 2020-04-16 | $13.62 | $13.70 | $13.40 | $13.48 | $9.16 | 503,100 |
| 2020-04-15 | $13.68 | $13.89 | $13.65 | $13.72 | $9.32 | 531,460 |
| 2020-04-14 | $13.68 | $13.86 | $13.65 | $13.80 | $9.38 | 462,630 |
| 2020-04-13 | $13.90 | $13.97 | $13.58 | $13.72 | $9.32 | 563,790 |
| 2020-04-10 | $14.30 | $14.30 | $13.77 | $13.85 | $9.41 | 847,410 |
| 2020-04-09 | $14.16 | $14.37 | $13.87 | $14.13 | $9.60 | 1,436,060 |
| 2020-04-08 | $13.71 | $14.15 | $13.67 | $14.15 | $9.61 | 848,270 |
| 2020-04-07 | $13.85 | $13.85 | $13.63 | $13.80 | $9.38 | 808,730 |
| 2020-04-06 | $13.54 | $13.54 | $13.54 | $13.54 | $9.20 | 0 |
| 2020-04-03 | $13.52 | $13.67 | $13.51 | $13.54 | $9.20 | 640,070 |
| 2020-04-02 | $13.50 | $13.62 | $13.42 | $13.52 | $9.19 | 742,540 |
| 2020-04-01 | $13.65 | $13.83 | $13.50 | $13.50 | $9.17 | 971,820 |
| 2020-03-31 | $13.66 | $14.55 | $13.51 | $13.89 | $9.44 | 1,564,360 |
| 2020-03-30 | $13.50 | $13.63 | $13.40 | $13.58 | $9.23 | 771,480 |
| 2020-03-27 | $13.48 | $13.84 | $13.48 | $13.62 | $9.25 | 1,124,670 |
| 2020-03-26 | $13.50 | $13.65 | $13.27 | $13.40 | $9.10 | 649,500 |
| 2020-03-25 | $13.64 | $13.70 | $13.42 | $13.57 | $9.22 | 1,147,610 |
| 2020-03-24 | $13.76 | $13.76 | $13.32 | $13.48 | $9.16 | 1,026,080 |
| 2020-03-23 | $13.01 | $13.90 | $13.01 | $13.41 | $9.11 | 2,303,560 |
| 2020-03-20 | $12.83 | $13.25 | $12.83 | $13.01 | $8.84 | 636,900 |
| 2020-03-19 | $12.90 | $12.98 | $12.50 | $12.75 | $8.66 | 775,020 |
| 2020-03-18 | $13.06 | $13.21 | $12.85 | $12.88 | $8.75 | 686,800 |
| 2020-03-17 | $13.16 | $13.28 | $12.52 | $12.88 | $8.75 | 757,180 |
| 2020-03-16 | $13.43 | $13.62 | $13.00 | $13.02 | $8.85 | 864,990 |
| 2020-03-13 | $13.30 | $13.56 | $12.89 | $13.34 | $9.06 | 1,310,010 |
| 2020-03-12 | $13.97 | $13.98 | $13.80 | $13.80 | $9.38 | 783,410 |
| 2020-03-11 | $14.23 | $14.27 | $14.01 | $14.07 | $9.56 | 1,080,880 |
| 2020-03-10 | $13.71 | $14.29 | $13.71 | $14.26 | $9.69 | 943,200 |
| 2020-03-09 | $14.22 | $14.40 | $14.07 | $14.09 | $9.57 | 1,108,770 |
| 2020-03-06 | $14.55 | $14.60 | $14.33 | $14.43 | $9.80 | 1,102,250 |
| 2020-03-05 | $14.63 | $14.82 | $14.47 | $14.72 | $10.00 | 1,344,910 |
| 2020-03-04 | $14.61 | $14.63 | $14.31 | $14.54 | $9.88 | 1,053,240 |
| 2020-03-03 | $14.85 | $14.95 | $14.54 | $14.68 | $9.97 | 1,224,600 |
| 2020-03-02 | $14.31 | $14.76 | $14.22 | $14.71 | $9.99 | 1,274,720 |
| 2020-02-28 | $14.25 | $14.80 | $13.90 | $14.25 | $9.68 | 1,400,920 |
| 2020-02-27 | $14.66 | $14.67 | $14.31 | $14.37 | $9.76 | 868,740 |
| 2020-02-26 | $14.18 | $14.75 | $14.10 | $14.60 | $9.92 | 1,458,500 |
| 2020-02-25 | $14.39 | $14.40 | $14.06 | $14.33 | $9.74 | 1,692,340 |
| 2020-02-24 | $14.85 | $14.87 | $14.00 | $14.66 | $9.96 | 1,760,690 |
| 2020-02-21 | $15.10 | $15.10 | $14.89 | $14.93 | $10.14 | 1,197,620 |
| 2020-02-20 | $14.85 | $15.08 | $14.85 | $15.08 | $10.25 | 1,189,740 |
| 2020-02-19 | $14.97 | $14.99 | $14.82 | $14.88 | $10.11 | 1,000,820 |
| 2020-02-18 | $15.04 | $15.04 | $14.81 | $14.99 | $10.18 | 1,351,600 |
| 2020-02-17 | $14.76 | $15.07 | $14.73 | $15.04 | $10.22 | 1,168,900 |
| 2020-02-14 | $14.95 | $15.05 | $14.66 | $14.76 | $10.03 | 968,730 |
| 2020-02-13 | $15.12 | $15.35 | $14.90 | $14.93 | $10.14 | 1,247,900 |
| 2020-02-12 | $15.49 | $15.49 | $15.00 | $15.29 | $10.39 | 1,857,940 |
| 2020-02-11 | $16.30 | $16.30 | $15.30 | $15.48 | $10.52 | 3,437,780 |
| 2020-02-10 | $14.38 | $14.93 | $14.25 | $14.84 | $10.08 | 1,395,350 |
| 2020-02-07 | $14.77 | $14.81 | $14.38 | $14.41 | $9.79 | 1,663,560 |
| 2020-02-06 | $14.70 | $14.97 | $14.39 | $14.80 | $10.06 | 1,795,430 |
| 2020-02-05 | $14.71 | $15.32 | $14.51 | $14.90 | $10.12 | 1,438,850 |
| 2020-02-04 | $14.45 | $15.55 | $14.30 | $14.75 | $10.02 | 1,762,550 |
| 2020-02-03 | $15.20 | $15.20 | $14.65 | $14.65 | $9.95 | 2,443,030 |
| 2020-01-31 | $16.28 | $16.28 | $16.28 | $16.28 | $11.06 | 0 |
| 2020-01-30 | $16.28 | $16.28 | $16.28 | $16.28 | $11.06 | 0 |
| 2020-01-29 | $16.28 | $16.28 | $16.28 | $16.28 | $11.06 | 0 |
| 2020-01-28 | $16.28 | $16.28 | $16.28 | $16.28 | $11.06 | 0 |
| 2020-01-27 | $16.28 | $16.28 | $16.28 | $16.28 | $11.06 | 0 |
| 2020-01-24 | $16.28 | $16.28 | $16.28 | $16.28 | $11.06 | 0 |
| 2020-01-23 | $16.28 | $16.28 | $16.28 | $16.28 | $11.06 | 0 |
| 2020-01-22 | $16.28 | $16.28 | $16.28 | $16.28 | $11.06 | 0 |
| 2020-01-21 | $15.05 | $16.49 | $14.96 | $16.28 | $11.06 | 5,428,650 |
| 2020-01-20 | $14.98 | $15.03 | $14.80 | $14.99 | $10.18 | 369,590 |
| 2020-01-17 | $15.01 | $15.08 | $14.80 | $14.90 | $10.12 | 389,770 |
| 2020-01-16 | $15.15 | $15.26 | $14.91 | $15.00 | $10.19 | 395,700 |
| 2020-01-15 | $15.35 | $15.37 | $15.11 | $15.16 | $10.30 | 338,330 |
| 2020-01-14 | $15.42 | $15.48 | $15.35 | $15.35 | $10.43 | 635,000 |
| 2020-01-13 | $15.51 | $15.52 | $15.34 | $15.42 | $10.48 | 604,990 |
| 2020-01-10 | $15.77 | $15.77 | $15.33 | $15.45 | $10.50 | 609,410 |
| 2020-01-09 | $15.38 | $15.63 | $15.36 | $15.49 | $10.52 | 632,630 |
| 2020-01-08 | $15.66 | $15.70 | $15.28 | $15.35 | $10.43 | 458,220 |
| 2020-01-07 | $15.54 | $15.74 | $15.54 | $15.65 | $10.63 | 380,290 |
| 2020-01-06 | $15.49 | $15.70 | $15.35 | $15.65 | $10.63 | 637,340 |
| 2020-01-03 | $15.68 | $15.75 | $15.42 | $15.50 | $10.53 | 727,880 |
| 2020-01-02 | $15.46 | $15.98 | $15.31 | $15.70 | $10.67 | 786,460 |
| 2020-01-01 | $15.46 | $15.46 | $15.46 | $15.46 | $10.50 | 0 |
| 2019-12-31 | $15.12 | $15.50 | $15.12 | $15.46 | $10.50 | 480,000 |
| 2019-12-30 | $15.07 | $15.24 | $14.87 | $15.19 | $10.32 | 288,220 |
| 2019-12-27 | $15.49 | $15.49 | $15.15 | $15.17 | $10.31 | 420,750 |
| 2019-12-26 | $15.39 | $15.49 | $15.13 | $15.27 | $10.37 | 324,600 |
| 2019-12-25 | $15.18 | $15.48 | $15.18 | $15.38 | $10.45 | 380,530 |
| 2019-12-24 | $15.16 | $15.30 | $14.98 | $15.24 | $10.35 | 277,360 |
| 2019-12-23 | $15.43 | $15.47 | $15.12 | $15.15 | $10.29 | 210,650 |
| 2019-12-20 | $15.56 | $15.56 | $15.37 | $15.37 | $10.44 | 236,020 |
| 2019-12-19 | $15.38 | $15.59 | $15.31 | $15.55 | $10.57 | 345,380 |
| 2019-12-18 | $15.44 | $15.50 | $15.30 | $15.38 | $10.45 | 324,620 |
| 2019-12-17 | $15.28 | $15.44 | $15.18 | $15.35 | $10.43 | 332,570 |
| 2019-12-16 | $15.18 | $15.33 | $15.09 | $15.28 | $10.38 | 253,270 |
| 2019-12-13 | $14.98 | $15.18 | $14.83 | $15.13 | $10.28 | 368,070 |
| 2019-12-12 | $14.97 | $14.97 | $14.79 | $14.83 | $10.08 | 199,710 |
| 2019-12-11 | $15.27 | $15.27 | $14.75 | $14.97 | $10.17 | 272,840 |
| 2019-12-10 | $15.19 | $15.28 | $15.05 | $15.14 | $10.29 | 136,860 |
| 2019-12-09 | $15.48 | $15.48 | $15.17 | $15.21 | $10.33 | 162,100 |
| 2019-12-06 | $15.07 | $15.36 | $15.02 | $15.27 | $10.37 | 207,400 |
| 2019-12-05 | $15.15 | $15.51 | $15.13 | $15.15 | $10.29 | 300,640 |
| 2019-12-04 | $14.91 | $15.71 | $14.91 | $15.29 | $10.39 | 547,460 |
| 2019-12-03 | $15.00 | $15.00 | $14.74 | $14.90 | $10.12 | 80,820 |
| 2019-12-02 | $14.82 | $14.91 | $14.76 | $14.85 | $10.09 | 103,820 |
| 2019-11-29 | $14.80 | $14.94 | $14.64 | $14.80 | $10.06 | 162,340 |
| 2019-11-28 | $14.97 | $15.03 | $14.82 | $14.82 | $10.07 | 158,600 |
| 2019-11-27 | $14.91 | $14.98 | $14.82 | $14.96 | $10.16 | 135,900 |
| 2019-11-26 | $14.81 | $15.05 | $14.72 | $14.91 | $10.13 | 172,440 |
| 2019-11-25 | $15.23 | $15.23 | $14.73 | $14.81 | $10.06 | 369,260 |
| 2019-11-22 | $15.50 | $15.50 | $15.15 | $15.16 | $10.30 | 318,890 |
| 2019-11-21 | $15.75 | $15.75 | $15.34 | $15.48 | $10.52 | 368,360 |
| 2019-11-20 | $15.97 | $15.97 | $15.68 | $15.84 | $10.76 | 350,100 |
| 2019-11-19 | $15.91 | $16.09 | $15.66 | $15.96 | $10.84 | 716,150 |
| 2019-11-18 | $16.00 | $16.03 | $15.87 | $16.02 | $10.88 | 278,920 |
| 2019-11-15 | $16.14 | $16.20 | $15.95 | $16.09 | $10.93 | 292,410 |
| 2019-11-14 | $16.06 | $16.18 | $15.86 | $16.17 | $10.99 | 585,740 |
| 2019-11-13 | $16.16 | $16.16 | $15.93 | $16.12 | $10.95 | 280,710 |
| 2019-11-12 | $16.00 | $16.21 | $16.00 | $16.13 | $10.96 | 271,460 |
| 2019-11-11 | $16.36 | $16.39 | $16.02 | $16.12 | $10.95 | 698,970 |
| 2019-11-08 | $16.84 | $16.97 | $16.35 | $16.41 | $11.15 | 742,240 |
| 2019-11-07 | $17.06 | $17.06 | $16.65 | $16.73 | $11.37 | 748,310 |
| 2019-11-06 | $16.42 | $17.10 | $16.42 | $16.90 | $11.48 | 1,263,160 |
| 2019-11-05 | $16.43 | $16.60 | $16.30 | $16.60 | $11.28 | 496,800 |
| 2019-11-04 | $16.31 | $16.65 | $16.15 | $16.40 | $11.14 | 455,630 |
| 2019-11-01 | $16.18 | $16.38 | $15.89 | $16.31 | $11.08 | 317,280 |
| 2019-10-31 | $16.15 | $16.33 | $16.01 | $16.19 | $11.00 | 425,870 |
| 2019-10-30 | $16.50 | $16.50 | $16.11 | $16.32 | $11.09 | 357,270 |
| 2019-10-29 | $16.77 | $16.88 | $16.40 | $16.51 | $11.22 | 671,190 |
| 2019-10-28 | $16.60 | $16.76 | $16.49 | $16.65 | $11.31 | 530,810 |
| 2019-10-25 | $16.05 | $16.63 | $16.05 | $16.47 | $11.19 | 549,010 |
| 2019-10-24 | $16.07 | $16.23 | $16.05 | $16.18 | $10.99 | 175,400 |
| 2019-10-23 | $16.30 | $16.33 | $16.12 | $16.13 | $10.96 | 242,110 |
| 2019-10-22 | $16.12 | $16.46 | $16.05 | $16.19 | $11.00 | 333,210 |
| 2019-10-21 | $16.00 | $16.17 | $15.71 | $16.05 | $10.90 | 409,720 |
| 2019-10-18 | $16.50 | $16.59 | $15.95 | $16.11 | $10.95 | 458,290 |
| 2019-10-17 | $16.45 | $16.66 | $16.20 | $16.36 | $11.12 | 389,300 |
| 2019-10-16 | $16.75 | $16.92 | $16.43 | $16.55 | $11.24 | 719,410 |
| 2019-10-15 | $16.36 | $17.08 | $16.36 | $16.85 | $11.45 | 1,156,500 |
| 2019-10-14 | $16.19 | $16.38 | $16.18 | $16.36 | $11.12 | 436,550 |
| 2019-10-11 | $16.35 | $16.35 | $16.10 | $16.20 | $11.01 | 319,020 |
| 2019-10-10 | $16.08 | $16.33 | $16.02 | $16.25 | $11.04 | 478,180 |
| 2019-10-09 | $16.11 | $16.11 | $15.86 | $16.10 | $10.94 | 230,440 |
| 2019-10-08 | $16.18 | $16.27 | $15.99 | $16.13 | $10.96 | 391,490 |
| 2019-10-07 | $16.17 | $16.17 | $16.17 | $16.17 | $10.99 | 0 |
| 2019-10-04 | $16.17 | $16.17 | $16.17 | $16.17 | $10.99 | 0 |
| 2019-10-03 | $16.17 | $16.17 | $16.17 | $16.17 | $10.99 | 0 |
| 2019-10-02 | $16.17 | $16.17 | $16.17 | $16.17 | $10.99 | 0 |
| 2019-10-01 | $16.17 | $16.17 | $16.17 | $16.17 | $10.99 | 0 |
| 2019-09-30 | $15.99 | $16.48 | $15.97 | $16.17 | $10.99 | 278,340 |
| 2019-09-27 | $15.83 | $16.20 | $15.80 | $16.12 | $10.95 | 418,640 |
| 2019-09-26 | $16.21 | $16.33 | $15.51 | $16.10 | $10.94 | 716,220 |
| 2019-09-25 | $16.27 | $16.33 | $16.00 | $16.26 | $11.05 | 422,490 |
| 2019-09-24 | $16.09 | $16.45 | $15.91 | $16.32 | $11.09 | 598,950 |
| 2019-09-23 | $16.27 | $16.27 | $15.88 | $16.17 | $10.99 | 599,260 |
| 2019-09-20 | $16.33 | $16.45 | $16.16 | $16.24 | $11.03 | 604,690 |
| 2019-09-19 | $16.45 | $16.48 | $16.12 | $16.33 | $11.10 | 638,890 |
| 2019-09-18 | $16.30 | $16.45 | $16.15 | $16.32 | $11.09 | 861,300 |
| 2019-09-17 | $16.70 | $16.70 | $16.18 | $16.28 | $11.06 | 682,310 |
| 2019-09-16 | $17.17 | $17.30 | $16.65 | $16.81 | $11.42 | 1,128,570 |
| 2019-09-13 | $17.00 | $17.00 | $17.00 | $17.00 | $11.55 | 0 |
| 2019-09-12 | $16.88 | $17.10 | $16.81 | $17.00 | $11.55 | 728,340 |
| 2019-09-11 | $16.78 | $16.97 | $16.52 | $16.96 | $11.52 | 1,326,860 |
| 2019-09-10 | $16.59 | $17.05 | $16.49 | $16.78 | $11.40 | 1,447,510 |
| 2019-09-09 | $16.95 | $16.95 | $16.49 | $16.65 | $11.31 | 1,281,520 |
| 2019-09-06 | $17.05 | $17.05 | $16.50 | $16.79 | $11.41 | 1,229,400 |
| 2019-09-05 | $17.09 | $17.17 | $16.88 | $16.98 | $11.54 | 808,440 |
| 2019-09-04 | $17.14 | $17.14 | $16.87 | $17.00 | $11.55 | 1,184,890 |
| 2019-09-03 | $17.21 | $17.40 | $16.85 | $17.13 | $11.64 | 1,517,740 |
| 2019-09-02 | $16.96 | $17.79 | $16.78 | $17.20 | $11.69 | 1,236,750 |
| 2019-08-30 | $17.20 | $17.30 | $16.76 | $16.96 | $11.52 | 1,920,160 |
| 2019-08-29 | $16.21 | $17.82 | $16.00 | $17.82 | $12.11 | 3,411,770 |
| 2019-08-28 | $15.71 | $16.36 | $15.42 | $16.21 | $11.01 | 2,225,550 |
| 2019-08-27 | $15.74 | $15.86 | $15.57 | $15.71 | $10.67 | 1,223,650 |
| 2019-08-26 | $15.23 | $15.97 | $15.07 | $15.69 | $10.66 | 1,332,650 |
| 2019-08-23 | $15.34 | $15.71 | $15.22 | $15.48 | $10.52 | 1,014,690 |
| 2019-08-22 | $15.32 | $15.37 | $14.90 | $15.36 | $10.44 | 673,070 |
| 2019-08-21 | $15.22 | $15.39 | $15.11 | $15.20 | $10.33 | 464,530 |
| 2019-08-20 | $15.23 | $15.43 | $15.20 | $15.30 | $10.40 | 894,500 |
| 2019-08-19 | $15.38 | $15.38 | $15.05 | $15.28 | $10.38 | 782,550 |
| 2019-08-16 | $15.05 | $15.42 | $15.01 | $15.15 | $10.29 | 737,680 |
| 2019-08-15 | $14.68 | $15.23 | $14.50 | $15.04 | $10.22 | 816,450 |
| 2019-08-14 | $14.48 | $15.30 | $14.48 | $14.98 | $10.18 | 1,334,080 |
| 2019-08-13 | $14.60 | $14.65 | $14.37 | $14.37 | $9.76 | 221,300 |
| 2019-08-12 | $14.40 | $14.76 | $14.40 | $14.72 | $10.00 | 311,550 |
| 2019-08-09 | $14.58 | $14.79 | $14.38 | $14.51 | $9.86 | 436,000 |
| 2019-08-08 | $14.37 | $14.74 | $14.14 | $14.70 | $9.99 | 538,450 |
| 2019-08-07 | $14.25 | $14.41 | $14.05 | $14.37 | $9.76 | 584,570 |
| 2019-08-06 | $14.58 | $14.58 | $13.74 | $14.25 | $9.68 | 1,069,890 |
| 2019-08-05 | $15.25 | $15.27 | $14.76 | $14.78 | $10.04 | 488,460 |
| 2019-08-02 | $15.17 | $15.31 | $14.71 | $15.18 | $10.31 | 841,340 |
| 2019-08-01 | $15.31 | $15.31 | $15.13 | $15.18 | $10.31 | 552,920 |
| 2019-07-31 | $15.45 | $15.45 | $15.12 | $15.19 | $10.32 | 710,520 |
| 2019-07-30 | $15.39 | $15.48 | $15.27 | $15.34 | $10.42 | 505,240 |
| 2019-07-29 | $15.42 | $15.50 | $15.20 | $15.36 | $10.44 | 368,680 |
| 2019-07-26 | $15.30 | $15.66 | $15.00 | $15.43 | $10.48 | 641,660 |
| 2019-07-25 | $15.41 | $15.41 | $15.22 | $15.30 | $10.40 | 467,600 |
| 2019-07-24 | $15.24 | $15.50 | $15.24 | $15.30 | $10.40 | 586,560 |
| 2019-07-23 | $15.49 | $15.49 | $15.20 | $15.29 | $10.39 | 602,210 |
| 2019-07-22 | $15.36 | $15.51 | $15.15 | $15.39 | $10.46 | 769,190 |
| 2019-07-19 | $15.44 | $15.54 | $15.23 | $15.31 | $10.40 | 623,000 |
| 2019-07-18 | $15.42 | $15.56 | $15.20 | $15.34 | $10.42 | 744,790 |
| 2019-07-17 | $15.72 | $15.72 | $15.40 | $15.57 | $10.58 | 914,500 |
| 2019-07-16 | $15.66 | $15.86 | $15.63 | $15.65 | $10.63 | 687,340 |
| 2019-07-15 | $15.78 | $15.95 | $15.61 | $15.72 | $10.68 | 1,284,910 |
| 2019-07-12 | $15.50 | $16.04 | $15.50 | $15.79 | $10.73 | 1,199,070 |
| 2019-07-11 | $15.50 | $16.05 | $15.47 | $15.60 | $10.60 | 1,257,680 |
| 2019-07-10 | $15.41 | $15.66 | $15.41 | $15.47 | $10.51 | 617,840 |
| 2019-07-09 | $15.26 | $15.55 | $15.20 | $15.47 | $10.51 | 847,880 |
| 2019-07-08 | $15.68 | $15.76 | $15.28 | $15.41 | $10.47 | 1,006,850 |
| 2019-07-05 | $15.58 | $15.80 | $15.50 | $15.68 | $10.65 | 673,570 |
| 2019-07-04 | $15.84 | $15.84 | $15.56 | $15.65 | $10.63 | 640,980 |
| 2019-07-03 | $15.72 | $15.84 | $15.49 | $15.70 | $10.67 | 1,059,120 |
| 2019-07-02 | $15.78 | $15.96 | $15.52 | $15.66 | $10.64 | 1,327,570 |
| 2019-07-01 | $15.55 | $15.70 | $15.43 | $15.68 | $10.65 | 1,151,900 |
| 2019-06-28 | $15.65 | $15.67 | $15.20 | $15.31 | $10.40 | 850,600 |
| 2019-06-27 | $15.44 | $15.85 | $15.44 | $15.52 | $10.54 | 1,394,490 |
| 2019-06-26 | $15.37 | $15.70 | $15.31 | $15.32 | $10.41 | 776,000 |
| 2019-06-25 | $15.57 | $15.76 | $15.21 | $15.70 | $10.67 | 1,277,720 |
| 2019-06-24 | $15.55 | $15.79 | $15.42 | $15.68 | $10.65 | 1,059,680 |
| 2019-06-21 | $15.30 | $15.69 | $15.29 | $15.55 | $10.57 | 1,530,430 |
| 2019-06-20 | $15.32 | $15.40 | $14.99 | $15.25 | $10.36 | 1,370,870 |
| 2019-06-19 | $15.55 | $15.95 | $15.43 | $15.45 | $10.33 | 1,819,530 |
| 2019-06-18 | $15.17 | $15.56 | $15.16 | $15.50 | $10.36 | 1,417,410 |
| 2019-06-17 | $14.81 | $15.36 | $14.72 | $15.14 | $10.12 | 1,153,800 |
| 2019-06-14 | $15.65 | $15.65 | $14.82 | $14.87 | $9.94 | 1,557,850 |
| 2019-06-13 | $14.81 | $15.70 | $14.72 | $15.46 | $10.33 | 2,228,560 |
| 2019-06-12 | $14.89 | $15.11 | $14.66 | $14.90 | $9.96 | 1,445,940 |
| 2019-06-11 | $14.56 | $14.97 | $14.42 | $14.89 | $9.95 | 1,765,630 |
| 2019-06-10 | $14.15 | $14.66 | $14.09 | $14.55 | $9.73 | 1,121,300 |
| 2019-06-07 | $14.07 | $14.07 | $14.07 | $14.07 | $9.41 | 0 |
| 2019-06-06 | $14.60 | $14.60 | $14.02 | $14.07 | $9.41 | 1,071,910 |
| 2019-06-05 | $14.50 | $14.65 | $14.40 | $14.47 | $9.67 | 939,520 |
| 2019-06-04 | $14.69 | $14.80 | $14.36 | $14.39 | $9.62 | 1,372,530 |
| 2019-06-03 | $15.09 | $15.20 | $14.18 | $14.70 | $9.83 | 2,582,470 |
| 2019-05-31 | $15.30 | $15.56 | $15.12 | $15.12 | $10.11 | 1,322,160 |
| 2019-05-30 | $15.59 | $15.59 | $15.04 | $15.39 | $10.29 | 1,905,490 |
| 2019-05-29 | $15.41 | $15.70 | $15.41 | $15.64 | $10.45 | 1,390,070 |
| 2019-05-28 | $16.00 | $16.12 | $15.51 | $15.55 | $10.39 | 1,891,740 |
| 2019-05-27 | $15.80 | $16.09 | $15.45 | $15.99 | $10.69 | 1,993,380 |
| 2019-05-24 | $15.23 | $16.37 | $15.20 | $15.77 | $10.54 | 2,112,110 |
| 2019-05-23 | $16.20 | $16.20 | $15.40 | $15.47 | $10.34 | 2,401,670 |
| 2019-05-22 | $16.97 | $17.04 | $16.18 | $16.23 | $10.85 | 2,225,220 |
| 2019-05-21 | $16.60 | $16.99 | $16.12 | $16.78 | $11.22 | 2,556,060 |
| 2019-05-20 | $18.05 | $18.37 | $16.65 | $16.65 | $11.13 | 4,955,130 |
| 2019-05-17 | $19.84 | $19.84 | $18.38 | $18.50 | $12.37 | 5,030,500 |
| 2019-05-16 | $19.65 | $20.16 | $19.21 | $19.72 | $13.18 | 5,512,760 |
| 2019-05-15 | $18.93 | $19.66 | $18.68 | $19.53 | $13.06 | 5,376,330 |
| 2019-05-14 | $18.31 | $19.15 | $18.20 | $18.62 | $12.45 | 3,782,910 |
| 2019-05-13 | $19.40 | $19.40 | $18.62 | $18.88 | $12.62 | 5,124,660 |
| 2019-05-10 | $19.28 | $20.02 | $18.00 | $19.53 | $13.06 | 7,047,290 |
| 2019-05-09 | $19.49 | $19.80 | $18.85 | $19.10 | $12.77 | 5,861,960 |
| 2019-05-08 | $19.17 | $20.47 | $18.61 | $20.03 | $13.39 | 10,014,790 |
| 2019-05-07 | $19.20 | $21.01 | $19.20 | $20.68 | $13.82 | 11,494,820 |
| 2019-05-06 | $19.30 | $20.57 | $18.60 | $19.10 | $12.77 | 8,522,350 |
| 2019-05-03 | $20.59 | $20.59 | $20.59 | $20.59 | $13.76 | 0 |
| 2019-05-02 | $20.59 | $20.59 | $20.59 | $20.59 | $13.76 | 0 |
| 2019-05-01 | $20.59 | $20.59 | $20.59 | $20.59 | $13.76 | 0 |
| 2019-04-30 | $18.13 | $20.59 | $17.88 | $20.59 | $13.76 | 9,540,580 |
| 2019-04-29 | $19.67 | $19.78 | $18.30 | $18.72 | $12.51 | 8,174,040 |
| 2019-04-26 | $18.37 | $20.17 | $18.09 | $20.17 | $13.48 | 10,736,960 |
| 2019-04-25 | $18.14 | $19.44 | $18.09 | $18.34 | $12.26 | 7,401,620 |
| 2019-04-24 | $18.00 | $18.50 | $17.50 | $18.07 | $12.08 | 3,288,790 |
| 2019-04-23 | $18.60 | $18.79 | $17.76 | $17.80 | $11.90 | 5,057,550 |
| 2019-04-22 | $18.33 | $19.65 | $18.28 | $19.30 | $12.90 | 9,654,920 |
| 2019-04-19 | $17.90 | $19.30 | $17.26 | $17.97 | $12.01 | 7,288,630 |
| 2019-04-18 | $17.56 | $17.93 | $17.55 | $17.76 | $11.87 | 2,926,860 |
| 2019-04-17 | $17.05 | $18.78 | $16.92 | $18.21 | $12.17 | 4,933,380 |
| 2019-04-16 | $16.66 | $17.30 | $16.50 | $17.12 | $11.44 | 1,335,060 |
| 2019-04-15 | $17.04 | $17.18 | $16.85 | $16.85 | $11.26 | 980,460 |
| 2019-04-12 | $16.88 | $17.22 | $16.78 | $16.99 | $11.36 | 1,182,300 |
| 2019-04-11 | $17.33 | $17.46 | $16.88 | $16.90 | $11.30 | 1,468,390 |
| 2019-04-10 | $17.38 | $17.59 | $17.13 | $17.33 | $11.58 | 1,607,800 |
| 2019-04-09 | $17.83 | $17.83 | $17.22 | $17.38 | $11.62 | 2,080,590 |
| 2019-04-08 | $18.45 | $18.55 | $17.57 | $17.66 | $11.81 | 5,479,890 |
| 2019-04-05 | $18.37 | $18.37 | $18.37 | $18.37 | $12.28 | 0 |
| 2019-04-04 | $16.56 | $18.37 | $16.45 | $18.37 | $12.28 | 4,806,850 |
| 2019-04-03 | $16.90 | $16.95 | $16.38 | $16.70 | $11.16 | 4,934,450 |
| 2019-04-02 | $17.55 | $17.55 | $16.87 | $16.87 | $11.28 | 3,058,030 |
| 2019-04-01 | $17.17 | $17.42 | $17.00 | $17.37 | $11.61 | 1,411,220 |
| 2019-03-29 | $16.78 | $17.17 | $16.66 | $17.04 | $11.39 | 873,060 |
| 2019-03-28 | $16.95 | $16.95 | $16.60 | $16.68 | $11.15 | 722,020 |
| 2019-03-27 | $17.36 | $17.44 | $16.86 | $17.01 | $11.37 | 1,172,120 |
| 2019-03-26 | $16.87 | $17.38 | $16.75 | $17.25 | $11.53 | 1,852,180 |
| 2019-03-25 | $16.83 | $16.91 | $16.60 | $16.87 | $11.28 | 1,116,390 |
| 2019-03-22 | $16.99 | $17.14 | $16.88 | $17.03 | $11.38 | 1,563,230 |
| 2019-03-21 | $17.33 | $17.42 | $16.94 | $16.99 | $11.36 | 3,018,790 |
| 2019-03-20 | $17.30 | $17.62 | $17.10 | $17.45 | $11.66 | 2,518,540 |
| 2019-03-19 | $17.70 | $18.33 | $17.21 | $17.55 | $11.73 | 3,143,920 |
| 2019-03-18 | $18.80 | $18.80 | $17.62 | $17.70 | $11.83 | 6,243,320 |
| 2019-03-15 | $17.55 | $17.55 | $17.11 | $17.55 | $11.73 | 1,248,050 |
| 2019-03-14 | $16.08 | $16.23 | $15.45 | $15.95 | $10.66 | 3,547,400 |
| 2019-03-13 | $16.11 | $16.31 | $15.94 | $15.95 | $10.66 | 1,693,760 |
| 2019-03-12 | $16.14 | $16.40 | $15.92 | $16.27 | $10.88 | 1,896,180 |
| 2019-03-11 | $15.71 | $16.14 | $15.60 | $15.98 | $10.68 | 1,791,220 |
| 2019-03-08 | $15.98 | $15.98 | $15.61 | $15.64 | $10.45 | 2,492,770 |
| 2019-03-07 | $16.10 | $16.60 | $15.93 | $16.14 | $10.79 | 2,672,820 |
| 2019-03-06 | $16.01 | $16.15 | $15.76 | $16.10 | $10.76 | 2,000,340 |
| 2019-03-05 | $15.80 | $16.10 | $15.69 | $15.96 | $10.67 | 2,386,750 |
| 2019-03-04 | $15.80 | $16.06 | $15.67 | $15.85 | $10.60 | 1,877,680 |
| 2019-03-01 | $15.81 | $15.81 | $15.62 | $15.77 | $10.54 | 856,710 |
| 2019-02-28 | $15.86 | $15.87 | $15.58 | $15.79 | $10.56 | 1,283,560 |
| 2019-02-27 | $15.70 | $15.87 | $15.56 | $15.64 | $10.45 | 2,044,050 |
| 2019-02-26 | $15.65 | $16.25 | $15.60 | $15.76 | $10.54 | 3,297,230 |
| 2019-02-25 | $15.45 | $15.90 | $15.32 | $15.73 | $10.52 | 3,600,480 |
| 2019-02-22 | $15.24 | $15.50 | $15.13 | $15.33 | $10.25 | 1,280,990 |
| 2019-02-21 | $15.70 | $15.70 | $15.00 | $15.33 | $10.25 | 2,240,330 |
| 2019-02-20 | $15.18 | $15.79 | $15.12 | $15.70 | $10.49 | 2,934,560 |
| 2019-02-19 | $15.40 | $15.45 | $15.08 | $15.18 | $10.15 | 1,498,180 |
| 2019-02-18 | $15.45 | $15.59 | $15.15 | $15.40 | $10.29 | 2,059,270 |
| 2019-02-15 | $15.07 | $15.41 | $14.87 | $15.30 | $10.23 | 1,245,630 |
| 2019-02-14 | $15.24 | $15.35 | $14.91 | $15.08 | $10.08 | 1,125,400 |
| 2019-02-13 | $15.40 | $15.40 | $15.20 | $15.31 | $10.23 | 1,232,940 |
| 2019-02-12 | $15.00 | $15.44 | $14.81 | $15.33 | $10.25 | 2,197,640 |
| 2019-02-11 | $15.00 | $15.07 | $14.64 | $15.02 | $10.04 | 1,003,630 |
| 2019-02-08 | $14.70 | $14.70 | $14.70 | $14.70 | $9.83 | 0 |
| 2019-02-07 | $14.70 | $14.70 | $14.70 | $14.70 | $9.83 | 0 |
| 2019-02-06 | $14.70 | $14.70 | $14.70 | $14.70 | $9.83 | 0 |
| 2019-02-05 | $14.70 | $14.70 | $14.70 | $14.70 | $9.83 | 0 |
| 2019-02-04 | $14.70 | $14.70 | $14.70 | $14.70 | $9.83 | 0 |
| 2019-02-01 | $14.44 | $14.74 | $14.11 | $14.70 | $9.83 | 917,860 |
| 2019-01-31 | $14.21 | $14.44 | $14.21 | $14.44 | $9.65 | 1,022,590 |
| 2019-01-30 | $14.60 | $14.61 | $14.21 | $14.21 | $9.50 | 871,660 |
| 2019-01-29 | $14.87 | $14.87 | $14.46 | $14.53 | $9.71 | 743,860 |
| 2019-01-28 | $15.07 | $15.25 | $14.61 | $14.70 | $9.83 | 1,045,080 |
| 2019-01-25 | $15.32 | $15.45 | $14.96 | $15.04 | $10.05 | 865,730 |
| 2019-01-24 | $15.33 | $15.65 | $15.27 | $15.31 | $10.23 | 1,260,600 |
| 2019-01-23 | $15.39 | $15.72 | $15.33 | $15.45 | $10.33 | 933,800 |
| 2019-01-22 | $15.41 | $15.86 | $15.26 | $15.36 | $10.27 | 1,190,560 |
| 2019-01-21 | $15.50 | $15.69 | $15.34 | $15.41 | $10.30 | 1,189,410 |
| 2019-01-18 | $15.65 | $15.90 | $15.44 | $15.49 | $10.35 | 1,729,980 |
| 2019-01-17 | $15.23 | $16.50 | $15.23 | $15.69 | $10.49 | 3,880,620 |
| 2019-01-16 | $14.91 | $15.56 | $14.86 | $15.41 | $10.30 | 3,076,610 |
| 2019-01-15 | $14.46 | $14.98 | $14.37 | $14.90 | $9.96 | 2,219,480 |
| 2019-01-14 | $14.24 | $14.47 | $14.11 | $14.47 | $9.67 | 1,259,560 |
| 2019-01-11 | $14.07 | $14.25 | $13.83 | $14.25 | $9.53 | 932,780 |
| 2019-01-10 | $13.89 | $14.08 | $13.84 | $14.05 | $9.39 | 714,860 |
| 2019-01-09 | $14.08 | $14.14 | $13.86 | $13.99 | $9.35 | 1,706,950 |
| 2019-01-08 | $14.38 | $14.52 | $13.81 | $13.90 | $9.29 | 2,378,400 |
| 2019-01-07 | $14.70 | $14.83 | $14.31 | $14.38 | $9.61 | 1,784,080 |
| 2019-01-04 | $14.30 | $14.95 | $14.30 | $14.60 | $9.76 | 1,315,040 |
| 2019-01-03 | $14.19 | $14.48 | $14.13 | $14.48 | $9.68 | 1,069,660 |
| 2019-01-02 | $14.79 | $14.93 | $14.10 | $14.38 | $9.61 | 1,446,490 |
| 2019-01-01 | $14.78 | $14.78 | $14.78 | $14.78 | $9.88 | 0 |
| 2018-12-31 | $14.78 | $14.78 | $14.78 | $14.78 | $9.88 | 0 |
| 2018-12-28 | $14.42 | $15.94 | $14.31 | $14.78 | $9.88 | 2,655,170 |
| 2018-12-27 | $14.65 | $14.83 | $14.41 | $14.51 | $9.70 | 852,750 |
| 2018-12-26 | $14.87 | $14.95 | $14.41 | $14.41 | $9.63 | 796,690 |
| 2018-12-25 | $14.16 | $14.98 | $14.10 | $14.85 | $9.93 | 1,578,110 |
| 2018-12-24 | $14.19 | $14.60 | $14.06 | $14.46 | $9.67 | 674,830 |
| 2018-12-21 | $14.27 | $14.33 | $13.98 | $14.33 | $9.58 | 707,730 |
| 2018-12-20 | $13.50 | $14.24 | $13.25 | $14.24 | $9.52 | 1,342,020 |
| 2018-12-19 | $14.35 | $14.59 | $13.25 | $13.70 | $9.16 | 2,630,980 |
| 2018-12-18 | $14.75 | $15.25 | $14.53 | $14.59 | $9.75 | 1,683,590 |
| 2018-12-17 | $14.76 | $15.07 | $14.54 | $14.80 | $9.89 | 1,326,860 |
| 2018-12-14 | $14.42 | $14.65 | $14.31 | $14.60 | $9.76 | 1,222,140 |
| 2018-12-13 | $14.19 | $14.45 | $13.78 | $14.38 | $9.61 | 920,430 |
| 2018-12-12 | $14.30 | $14.32 | $14.16 | $14.18 | $9.48 | 391,190 |
| 2018-12-11 | $14.37 | $14.44 | $14.15 | $14.24 | $9.52 | 573,080 |
| 2018-12-10 | $14.14 | $14.50 | $14.14 | $14.31 | $9.57 | 927,680 |
| 2018-12-07 | $14.80 | $15.58 | $14.80 | $14.91 | $9.97 | 2,310,460 |
| 2018-12-06 | $14.40 | $14.86 | $14.11 | $14.86 | $9.93 | 1,776,960 |
| 2018-12-05 | $14.45 | $14.45 | $14.01 | $14.20 | $9.49 | 1,058,220 |
| 2018-12-04 | $14.56 | $14.85 | $14.51 | $14.61 | $9.77 | 1,101,380 |
| 2018-12-03 | $14.50 | $14.75 | $14.36 | $14.61 | $9.77 | 777,770 |
| 2018-11-30 | $14.14 | $14.40 | $14.08 | $14.27 | $9.54 | 755,200 |
| 2018-11-29 | $14.63 | $14.64 | $14.07 | $14.12 | $9.44 | 767,810 |
| 2018-11-28 | $14.10 | $14.58 | $14.01 | $14.58 | $9.75 | 937,360 |
| 2018-11-27 | $14.12 | $14.56 | $14.12 | $14.26 | $9.53 | 759,150 |
| 2018-11-26 | $14.20 | $14.36 | $13.85 | $14.06 | $9.40 | 769,600 |
| 2018-11-23 | $14.61 | $14.98 | $14.15 | $14.36 | $9.60 | 1,832,840 |
| 2018-11-22 | $14.69 | $14.86 | $14.42 | $14.66 | $9.80 | 862,450 |
| 2018-11-21 | $13.80 | $15.10 | $13.80 | $14.78 | $9.88 | 2,153,460 |
| 2018-11-20 | $14.57 | $14.57 | $13.89 | $13.96 | $9.33 | 764,610 |
| 2018-11-19 | $14.85 | $14.86 | $14.33 | $14.55 | $9.73 | 870,340 |
| 2018-11-16 | $14.77 | $14.87 | $14.61 | $14.83 | $9.91 | 1,002,730 |
| 2018-11-15 | $14.56 | $14.79 | $14.41 | $14.77 | $9.87 | 878,620 |
| 2018-11-14 | $14.62 | $14.76 | $14.34 | $14.56 | $9.73 | 518,480 |
| 2018-11-13 | $14.35 | $14.83 | $14.35 | $14.62 | $9.77 | 788,840 |
| 2018-11-12 | $14.35 | $14.66 | $14.27 | $14.60 | $9.76 | 674,190 |
| 2018-11-09 | $14.27 | $14.50 | $14.20 | $14.33 | $9.58 | 464,990 |
| 2018-11-08 | $14.43 | $14.57 | $14.01 | $14.24 | $9.52 | 563,520 |
| 2018-11-07 | $14.31 | $14.55 | $14.22 | $14.32 | $9.57 | 778,130 |
| 2018-11-06 | $14.75 | $14.82 | $14.34 | $14.47 | $9.67 | 908,600 |
| 2018-11-05 | $14.55 | $14.88 | $14.33 | $14.84 | $9.92 | 1,210,880 |
| 2018-11-02 | $14.56 | $14.69 | $14.31 | $14.55 | $9.73 | 1,189,250 |
| 2018-11-01 | $14.64 | $14.72 | $14.40 | $14.55 | $9.73 | 963,960 |
| 2018-10-31 | $14.94 | $15.30 | $14.57 | $14.66 | $9.80 | 1,893,860 |
| 2018-10-30 | $14.98 | $15.09 | $14.40 | $14.95 | $9.99 | 2,820,050 |
| 2018-10-29 | $14.52 | $15.05 | $14.10 | $15.00 | $10.03 | 3,585,960 |
| 2018-10-26 | $13.50 | $14.75 | $13.31 | $14.75 | $9.86 | 3,659,250 |
| 2018-10-25 | $12.90 | $13.45 | $12.81 | $13.41 | $8.96 | 1,087,740 |
| 2018-10-24 | $13.19 | $13.29 | $12.96 | $13.23 | $8.84 | 753,960 |
| 2018-10-23 | $13.27 | $13.27 | $13.05 | $13.19 | $8.82 | 1,013,620 |
| 2018-10-22 | $12.80 | $13.45 | $12.80 | $13.30 | $8.89 | 1,807,860 |
| 2018-10-19 | $12.55 | $13.11 | $12.48 | $12.84 | $8.58 | 998,840 |
| 2018-10-18 | $12.88 | $13.18 | $12.68 | $12.76 | $8.53 | 1,384,350 |
| 2018-10-17 | $12.50 | $12.80 | $12.43 | $12.80 | $8.56 | 1,054,020 |
| 2018-10-16 | $12.25 | $12.43 | $12.11 | $12.36 | $8.26 | 555,240 |
| 2018-10-15 | $12.01 | $12.38 | $12.01 | $12.28 | $8.21 | 734,140 |
| 2018-10-12 | $11.74 | $12.22 | $11.43 | $12.01 | $8.03 | 706,520 |
| 2018-10-11 | $13.00 | $13.00 | $12.11 | $12.11 | $8.10 | 1,159,140 |
| 2018-10-10 | $13.16 | $13.62 | $13.16 | $13.45 | $8.99 | 555,570 |
| 2018-10-09 | $13.16 | $13.42 | $13.16 | $13.32 | $8.90 | 596,480 |
| 2018-10-08 | $13.62 | $13.62 | $13.05 | $13.20 | $8.82 | 778,210 |
| 2018-10-05 | $13.81 | $13.81 | $13.81 | $13.81 | $9.23 | 0 |
| 2018-10-04 | $13.81 | $13.81 | $13.81 | $13.81 | $9.23 | 0 |
| 2018-10-03 | $13.81 | $13.81 | $13.81 | $13.81 | $9.23 | 0 |
| 2018-10-02 | $13.81 | $13.81 | $13.81 | $13.81 | $9.23 | 0 |
| 2018-10-01 | $13.81 | $13.81 | $13.81 | $13.81 | $9.23 | 0 |
| 2018-09-28 | $14.01 | $14.10 | $13.68 | $13.81 | $9.23 | 971,520 |
| 2018-09-27 | $14.28 | $14.39 | $13.73 | $13.81 | $9.23 | 1,802,590 |
| 2018-09-26 | $14.63 | $14.77 | $14.17 | $14.50 | $9.69 | 2,440,500 |
| 2018-09-25 | $15.73 | $15.93 | $14.45 | $14.61 | $9.77 | 3,856,510 |
| 2018-09-24 | $14.99 | $14.99 | $14.99 | $14.99 | $10.02 | 0 |
| 2018-09-21 | $14.99 | $14.99 | $14.99 | $14.99 | $10.02 | 627,560 |
| 2018-09-20 | $13.50 | $13.68 | $13.35 | $13.63 | $9.11 | 1,035,530 |
| 2018-09-19 | $13.75 | $13.76 | $13.43 | $13.47 | $9.00 | 826,480 |
| 2018-09-18 | $13.33 | $13.69 | $13.19 | $13.65 | $9.12 | 812,840 |
| 2018-09-17 | $13.65 | $13.65 | $13.21 | $13.33 | $8.91 | 681,100 |
| 2018-09-14 | $13.86 | $14.28 | $13.53 | $13.67 | $9.14 | 1,148,650 |
| 2018-09-13 | $14.19 | $14.19 | $13.74 | $14.00 | $9.36 | 1,494,900 |
| 2018-09-12 | $13.70 | $14.30 | $13.65 | $14.13 | $9.45 | 2,243,040 |
| 2018-09-11 | $13.47 | $13.87 | $13.47 | $13.60 | $9.09 | 1,161,910 |
| 2018-09-10 | $13.35 | $13.97 | $13.28 | $13.71 | $9.16 | 1,980,370 |
| 2018-09-07 | $13.10 | $13.38 | $13.10 | $13.26 | $8.86 | 665,880 |
| 2018-09-06 | $13.39 | $13.39 | $12.99 | $13.16 | $8.80 | 950,050 |
| 2018-09-05 | $13.35 | $13.55 | $13.19 | $13.22 | $8.84 | 1,402,380 |
| 2018-09-04 | $12.62 | $13.50 | $12.45 | $13.42 | $8.97 | 1,614,220 |
| 2018-09-03 | $12.81 | $12.89 | $12.40 | $12.48 | $8.34 | 1,434,320 |
| 2018-08-31 | $13.49 | $14.14 | $13.04 | $13.05 | $8.72 | 1,906,870 |
| 2018-08-30 | $13.00 | $13.66 | $12.85 | $13.44 | $8.98 | 2,361,300 |
| 2018-08-29 | $12.74 | $12.94 | $12.73 | $12.91 | $8.63 | 793,000 |
| 2018-08-28 | $12.75 | $12.95 | $12.72 | $12.75 | $8.52 | 1,022,020 |
| 2018-08-27 | $12.50 | $12.79 | $12.37 | $12.72 | $8.50 | 1,028,750 |
| 2018-08-24 | $12.54 | $12.60 | $12.37 | $12.39 | $8.28 | 641,700 |
| 2018-08-23 | $12.40 | $12.64 | $12.33 | $12.55 | $8.39 | 971,700 |
| 2018-08-22 | $12.62 | $12.67 | $12.38 | $12.38 | $8.28 | 816,100 |
| 2018-08-21 | $12.46 | $12.69 | $12.32 | $12.60 | $8.42 | 1,234,310 |
| 2018-08-20 | $12.60 | $12.70 | $12.17 | $12.46 | $8.33 | 1,740,750 |
| 2018-08-17 | $12.44 | $12.79 | $12.35 | $12.54 | $8.38 | 2,033,020 |
| 2018-08-16 | $12.15 | $12.55 | $11.96 | $12.33 | $8.24 | 1,276,160 |
| 2018-08-15 | $12.50 | $12.55 | $12.12 | $12.22 | $8.17 | 1,391,770 |
| 2018-08-14 | $12.30 | $12.60 | $12.24 | $12.51 | $8.36 | 1,380,100 |
| 2018-08-13 | $12.09 | $12.41 | $12.01 | $12.31 | $8.23 | 952,150 |
| 2018-08-10 | $12.49 | $12.58 | $12.26 | $12.40 | $8.29 | 1,478,280 |
| 2018-08-09 | $12.03 | $12.57 | $11.88 | $12.56 | $8.40 | 2,446,490 |
| 2018-08-08 | $12.13 | $12.65 | $12.03 | $12.42 | $8.30 | 2,327,760 |
| 2018-08-07 | $11.80 | $12.25 | $11.73 | $12.22 | $8.17 | 2,081,480 |
| 2018-08-06 | $11.91 | $11.95 | $11.60 | $11.67 | $7.80 | 1,453,150 |
| 2018-08-03 | $12.25 | $12.40 | $11.81 | $11.94 | $7.98 | 1,754,250 |
| 2018-08-02 | $13.50 | $13.50 | $12.19 | $12.44 | $8.32 | 3,162,970 |
| 2018-08-01 | $13.82 | $14.04 | $13.52 | $13.54 | $9.05 | 2,445,240 |
| 2018-07-31 | $13.60 | $13.74 | $13.51 | $13.72 | $9.17 | 1,405,940 |
| 2018-07-30 | $13.50 | $13.84 | $13.45 | $13.64 | $9.12 | 1,579,720 |
| 2018-07-27 | $13.74 | $13.98 | $13.65 | $13.67 | $9.14 | 2,314,770 |
| 2018-07-26 | $13.85 | $13.99 | $13.56 | $13.86 | $9.26 | 3,159,840 |
| 2018-07-25 | $14.00 | $14.08 | $13.71 | $13.99 | $9.35 | 4,934,370 |
| 2018-07-24 | $13.68 | $14.59 | $13.63 | $14.22 | $9.51 | 8,567,570 |
| 2018-07-23 | $13.96 | $14.00 | $13.42 | $13.85 | $9.26 | 8,177,430 |
| 2018-07-20 | $15.45 | $15.60 | $13.85 | $14.39 | $9.62 | 11,611,650 |
| 2018-07-19 | $15.34 | $16.40 | $15.13 | $15.34 | $10.25 | 14,846,850 |
| 2018-07-18 | $13.48 | $14.91 | $13.48 | $14.91 | $9.97 | 8,660,440 |
| 2018-07-17 | $13.48 | $13.64 | $13.20 | $13.55 | $9.06 | 2,806,560 |
| 2018-07-16 | $12.96 | $13.65 | $12.82 | $13.52 | $9.04 | 4,875,690 |
| 2018-07-13 | $12.70 | $13.03 | $12.58 | $12.96 | $8.66 | 2,254,200 |
| 2018-07-12 | $12.26 | $12.77 | $12.02 | $12.67 | $8.47 | 2,190,970 |
| 2018-07-11 | $12.42 | $12.78 | $12.02 | $12.31 | $8.23 | 1,975,340 |
| 2018-07-10 | $13.09 | $13.09 | $12.54 | $12.79 | $8.55 | 1,679,720 |
| 2018-07-09 | $12.12 | $12.51 | $12.10 | $12.49 | $8.35 | 1,335,780 |
| 2018-07-06 | $12.00 | $12.25 | $11.56 | $12.14 | $8.12 | 1,850,030 |
| 2018-07-05 | $12.30 | $12.66 | $11.93 | $11.95 | $7.99 | 1,860,690 |
| 2018-07-04 | $12.92 | $12.92 | $12.15 | $12.30 | $8.22 | 1,925,730 |
| 2018-07-03 | $12.75 | $13.09 | $12.55 | $12.93 | $8.64 | 1,843,260 |
| 2018-07-02 | $12.95 | $13.20 | $12.45 | $12.53 | $8.38 | 2,048,400 |
| 2018-06-29 | $13.09 | $13.16 | $12.63 | $12.94 | $8.65 | 3,764,280 |
| 2018-06-28 | $12.31 | $13.36 | $12.16 | $12.94 | $8.65 | 3,841,050 |
| 2018-06-27 | $12.26 | $12.48 | $12.17 | $12.21 | $8.16 | 2,141,760 |
| 2018-06-26 | $11.77 | $12.21 | $11.60 | $12.21 | $8.16 | 1,965,500 |
| 2018-06-25 | $11.97 | $12.22 | $11.85 | $11.91 | $7.96 | 1,513,870 |
| 2018-06-22 | $11.55 | $11.95 | $11.13 | $11.82 | $7.90 | 1,714,790 |
| 2018-06-21 | $12.20 | $12.26 | $11.42 | $11.52 | $7.70 | 2,596,360 |
| 2018-06-20 | $11.81 | $12.29 | $11.81 | $12.14 | $8.12 | 2,301,360 |
| 2018-06-19 | $13.01 | $13.16 | $11.95 | $11.96 | $7.99 | 3,487,240 |
| 2018-06-18 | $13.28 | $13.28 | $13.28 | $13.28 | $8.88 | 0 |
| 2018-06-15 | $14.46 | $14.68 | $13.17 | $13.28 | $8.88 | 5,269,620 |
| 2018-06-14 | $15.00 | $15.00 | $14.60 | $14.63 | $9.78 | 3,325,460 |
| 2018-06-13 | $14.97 | $15.45 | $14.66 | $15.22 | $10.17 | 5,104,150 |
| 2018-06-12 | $14.85 | $15.15 | $14.26 | $15.03 | $10.05 | 2,613,730 |
| 2018-06-11 | $14.50 | $14.80 | $14.48 | $14.61 | $9.77 | 1,242,790 |
| 2018-06-08 | $14.90 | $15.07 | $14.48 | $14.65 | $9.79 | 1,678,740 |
| 2018-06-07 | $15.40 | $15.49 | $14.90 | $15.02 | $10.04 | 3,002,410 |
| 2018-06-06 | $14.92 | $15.50 | $14.86 | $15.47 | $10.34 | 2,676,980 |
| 2018-06-05 | $14.70 | $15.08 | $14.58 | $14.96 | $10.00 | 1,953,310 |
| 2018-06-04 | $14.68 | $14.86 | $14.55 | $14.61 | $9.77 | 950,870 |
| 2018-06-01 | $15.03 | $15.03 | $14.51 | $14.70 | $9.83 | 2,046,890 |
| 2018-05-31 | $15.75 | $15.75 | $14.70 | $15.10 | $10.09 | 4,763,960 |
| 2018-05-30 | $16.45 | $16.45 | $15.00 | $15.56 | $10.40 | 3,174,500 |
| 2018-05-29 | $16.78 | $17.11 | $16.59 | $16.67 | $11.14 | 1,169,470 |
| 2018-05-28 | $17.00 | $17.09 | $16.18 | $16.83 | $11.25 | 1,947,150 |
| 2018-05-25 | $17.33 | $17.33 | $16.97 | $17.15 | $11.46 | 1,490,330 |
| 2018-05-24 | $17.24 | $17.36 | $17.01 | $17.25 | $11.53 | 1,539,530 |
| 2018-05-23 | $17.51 | $17.58 | $16.92 | $17.36 | $11.60 | 3,185,640 |
| 2018-05-22 | $17.61 | $17.97 | $17.45 | $17.76 | $11.87 | 4,505,080 |
| 2018-05-21 | $17.74 | $18.10 | $17.11 | $17.85 | $11.93 | 6,414,290 |
| 2018-05-18 | $17.00 | $18.28 | $16.82 | $17.74 | $11.86 | 3,506,070 |
| 2018-05-17 | $21.40 | $22.18 | $21.38 | $22.01 | $11.24 | 1,567,630 |
| 2018-05-16 | $21.48 | $21.70 | $21.00 | $21.40 | $10.93 | 752,350 |
| 2018-05-15 | $20.97 | $21.29 | $20.77 | $21.27 | $10.86 | 856,670 |
| 2018-05-14 | $21.71 | $21.74 | $20.68 | $20.77 | $10.61 | 1,536,130 |
| 2018-05-11 | $23.13 | $23.13 | $21.80 | $21.87 | $11.17 | 2,610,620 |
| 2018-05-10 | $21.88 | $23.96 | $21.87 | $23.13 | $11.81 | 4,062,890 |
| 2018-05-09 | $21.81 | $22.10 | $21.52 | $21.78 | $11.12 | 1,056,240 |
| 2018-05-08 | $22.02 | $22.17 | $21.65 | $21.80 | $11.13 | 886,040 |
| 2018-05-07 | $21.39 | $22.29 | $21.39 | $21.97 | $11.22 | 788,700 |
| 2018-05-04 | $21.93 | $22.17 | $21.42 | $21.76 | $11.11 | 578,180 |
| 2018-05-03 | $21.75 | $21.98 | $21.21 | $21.93 | $11.20 | 719,760 |
| 2018-05-02 | $22.19 | $22.20 | $21.70 | $21.89 | $11.18 | 663,160 |
| 2018-05-01 | $21.82 | $21.82 | $21.82 | $21.82 | $11.14 | 0 |
| 2018-04-30 | $21.82 | $21.82 | $21.82 | $21.82 | $11.14 | 0 |
| 2018-04-27 | $22.41 | $23.18 | $21.44 | $21.82 | $11.14 | 829,270 |
| 2018-04-26 | $23.30 | $23.30 | $22.00 | $22.26 | $11.37 | 769,310 |
| 2018-04-25 | $23.15 | $23.77 | $22.81 | $23.01 | $11.75 | 1,102,780 |
| 2018-04-24 | $22.80 | $23.24 | $22.60 | $23.13 | $11.81 | 1,109,190 |
| 2018-04-23 | $22.90 | $23.66 | $22.66 | $22.80 | $11.64 | 742,030 |
| 2018-04-20 | $23.70 | $23.83 | $23.07 | $23.20 | $11.85 | 1,091,800 |
| 2018-04-19 | $23.36 | $24.25 | $23.00 | $24.08 | $12.30 | 1,654,940 |
| 2018-04-18 | $23.99 | $23.99 | $22.22 | $23.30 | $11.90 | 1,410,460 |
| 2018-04-17 | $24.03 | $24.27 | $23.10 | $23.36 | $11.93 | 1,596,140 |
| 2018-04-16 | $24.50 | $25.15 | $23.09 | $24.25 | $12.38 | 2,201,190 |
| 2018-04-13 | $25.80 | $26.98 | $24.63 | $25.17 | $12.85 | 3,786,210 |
| 2018-04-12 | $25.99 | $27.70 | $24.86 | $27.02 | $13.80 | 5,769,370 |
| 2018-04-11 | $25.39 | $25.40 | $23.89 | $25.40 | $12.97 | 5,084,320 |
| 2018-04-10 | $20.71 | $23.09 | $20.50 | $23.09 | $11.79 | 2,883,430 |
| 2018-04-09 | $20.16 | $21.04 | $20.15 | $20.99 | $10.72 | 1,931,790 |
| 2018-04-06 | $20.15 | $20.15 | $20.15 | $20.15 | $10.29 | 0 |
| 2018-04-05 | $20.15 | $20.15 | $20.15 | $20.15 | $10.29 | 0 |
| 2018-04-04 | $20.20 | $20.45 | $19.80 | $20.15 | $10.29 | 722,780 |
| 2018-04-03 | $19.48 | $20.10 | $19.00 | $20.00 | $10.21 | 1,108,520 |
| 2018-04-02 | $20.23 | $20.55 | $19.90 | $19.94 | $10.18 | 1,099,640 |
| 2018-03-30 | $19.60 | $20.57 | $19.60 | $20.39 | $10.41 | 1,251,120 |
| 2018-03-29 | $19.49 | $19.75 | $19.37 | $19.60 | $10.01 | 549,840 |
| 2018-03-28 | $19.90 | $19.96 | $19.50 | $19.57 | $9.99 | 392,400 |
| 2018-03-27 | $19.85 | $20.17 | $19.75 | $19.98 | $10.20 | 689,750 |
| 2018-03-26 | $19.60 | $19.81 | $18.78 | $19.79 | $10.11 | 545,030 |
| 2018-03-23 | $20.40 | $20.40 | $19.20 | $19.68 | $10.05 | 1,551,720 |
| 2018-03-22 | $20.04 | $20.99 | $20.04 | $20.85 | $10.65 | 1,394,420 |
| 2018-03-21 | $20.21 | $20.46 | $20.00 | $20.03 | $10.23 | 560,410 |
| 2018-03-20 | $20.27 | $20.42 | $19.99 | $20.21 | $10.32 | 577,050 |
| 2018-03-19 | $20.40 | $20.40 | $20.05 | $20.18 | $10.31 | 414,320 |
| 2018-03-16 | $20.16 | $20.47 | $19.70 | $20.40 | $10.42 | 981,660 |
| 2018-03-15 | $20.55 | $21.18 | $19.08 | $20.15 | $10.29 | 2,012,680 |
| 2018-03-14 | $20.61 | $21.04 | $20.51 | $21.01 | $10.73 | 1,442,690 |
| 2018-03-13 | $20.10 | $20.95 | $19.71 | $20.82 | $10.63 | 1,938,700 |
| 2018-03-12 | $20.04 | $20.45 | $19.99 | $20.03 | $10.23 | 2,500,850 |
| 2018-03-09 | $19.89 | $20.10 | $19.72 | $19.99 | $10.21 | 1,417,590 |
| 2018-03-08 | $19.00 | $20.18 | $19.00 | $20.03 | $10.23 | 1,158,710 |
| 2018-03-07 | $19.77 | $20.18 | $19.77 | $19.85 | $10.14 | 798,840 |
| 2018-03-06 | $20.45 | $20.45 | $19.72 | $19.99 | $10.21 | 1,098,660 |
| 2018-03-05 | $19.60 | $20.56 | $19.60 | $20.13 | $10.28 | 1,280,900 |
| 2018-03-02 | $18.70 | $20.30 | $18.42 | $19.79 | $10.11 | 1,979,550 |
| 2018-03-01 | $18.53 | $19.09 | $18.33 | $18.64 | $9.52 | 856,200 |
| 2018-02-28 | $18.41 | $18.58 | $18.11 | $18.50 | $9.45 | 632,610 |
| 2018-02-27 | $18.43 | $18.70 | $18.25 | $18.59 | $9.49 | 941,450 |
| 2018-02-26 | $17.53 | $18.71 | $17.53 | $18.40 | $9.40 | 1,860,060 |
| 2018-02-23 | $17.55 | $17.85 | $17.37 | $17.53 | $8.95 | 853,980 |
| 2018-02-22 | $17.44 | $17.63 | $17.15 | $17.40 | $8.89 | 839,000 |
| 2018-02-21 | $17.27 | $17.27 | $17.27 | $17.27 | $8.82 | 0 |
| 2018-02-20 | $17.27 | $17.27 | $17.27 | $17.27 | $8.82 | 0 |
| 2018-02-19 | $17.27 | $17.27 | $17.27 | $17.27 | $8.82 | 0 |
| 2018-02-16 | $17.27 | $17.27 | $17.27 | $17.27 | $8.82 | 0 |
| 2018-02-15 | $17.27 | $17.27 | $17.27 | $17.27 | $8.82 | 0 |
| 2018-02-14 | $17.02 | $17.45 | $16.72 | $17.27 | $8.82 | 1,166,240 |
| 2018-02-13 | $16.80 | $17.80 | $16.62 | $17.09 | $8.73 | 3,216,510 |
| 2018-02-12 | $16.97 | $17.99 | $16.97 | $17.07 | $8.72 | 5,743,350 |
| 2018-02-09 | $18.86 | $18.86 | $18.86 | $18.86 | $9.63 | 263,300 |
| 2018-02-08 | $23.40 | $23.66 | $20.96 | $20.96 | $10.70 | 3,011,670 |
| 2018-02-07 | $23.10 | $23.49 | $22.80 | $23.29 | $11.89 | 1,767,340 |
| 2018-02-06 | $24.00 | $24.05 | $22.28 | $22.38 | $11.43 | 1,590,550 |
| 2018-02-05 | $24.42 | $24.49 | $23.98 | $24.39 | $12.46 | 839,200 |
| 2018-02-02 | $24.49 | $24.56 | $23.00 | $24.43 | $12.48 | 1,109,830 |
| 2018-02-01 | $24.28 | $25.49 | $23.86 | $24.56 | $12.54 | 2,499,330 |
| 2018-01-31 | $23.03 | $24.62 | $22.97 | $24.59 | $12.56 | 4,148,440 |
| 2018-01-30 | $23.86 | $23.96 | $22.80 | $23.01 | $11.75 | 2,143,760 |
| 2018-01-29 | $23.90 | $24.68 | $23.40 | $23.73 | $12.12 | 1,516,420 |
| 2018-01-26 | $22.00 | $24.78 | $22.00 | $24.50 | $12.51 | 3,109,310 |
| 2018-01-25 | $26.30 | $26.38 | $23.78 | $23.78 | $12.14 | 2,799,370 |
| 2018-01-24 | $26.20 | $26.88 | $26.20 | $26.42 | $13.49 | 973,240 |
| 2018-01-23 | $26.50 | $27.18 | $26.50 | $26.69 | $13.63 | 1,123,930 |
| 2018-01-22 | $26.50 | $27.20 | $26.28 | $26.63 | $13.60 | 1,456,330 |
| 2018-01-19 | $26.88 | $28.14 | $26.66 | $26.71 | $13.64 | 3,726,420 |
| 2018-01-18 | $25.85 | $26.94 | $25.72 | $26.92 | $13.75 | 3,566,530 |
| 2018-01-17 | $25.29 | $26.48 | $25.00 | $25.98 | $13.27 | 3,688,980 |
| 2018-01-16 | $24.41 | $25.37 | $24.17 | $25.32 | $12.93 | 4,033,560 |
| 2018-01-15 | $24.20 | $25.00 | $23.79 | $24.50 | $12.51 | 2,235,060 |
| 2018-01-12 | $24.35 | $24.41 | $24.01 | $24.21 | $12.36 | 635,880 |
| 2018-01-11 | $24.25 | $24.45 | $24.19 | $24.41 | $12.47 | 739,510 |
| 2018-01-10 | $24.55 | $24.55 | $24.01 | $24.31 | $12.42 | 724,280 |
| 2018-01-09 | $24.60 | $24.60 | $24.03 | $24.31 | $12.42 | 640,940 |
| 2018-01-08 | $24.59 | $24.60 | $24.20 | $24.28 | $12.40 | 1,236,300 |
| 2018-01-05 | $24.68 | $24.95 | $24.14 | $24.68 | $12.60 | 1,505,160 |
| 2018-01-04 | $25.00 | $25.10 | $24.30 | $24.66 | $12.59 | 1,593,440 |
| 2018-01-03 | $24.54 | $25.08 | $24.35 | $25.01 | $12.77 | 1,872,640 |
| 2018-01-02 | $24.19 | $24.50 | $24.00 | $24.48 | $12.50 | 1,377,250 |
| 2018-01-01 | $24.19 | $24.19 | $24.19 | $24.19 | $12.35 | 0 |
| 2017-12-29 | $23.98 | $24.23 | $23.30 | $24.19 | $12.35 | 1,232,730 |
| 2017-12-28 | $23.38 | $23.89 | $23.06 | $23.71 | $12.11 | 745,800 |
| 2017-12-27 | $23.58 | $23.81 | $23.20 | $23.64 | $12.07 | 760,980 |
| 2017-12-26 | $23.49 | $23.98 | $23.39 | $23.52 | $12.01 | 1,279,600 |
| 2017-12-25 | $23.37 | $23.99 | $23.29 | $23.46 | $11.98 | 1,897,880 |
| 2017-12-22 | $22.44 | $23.46 | $22.12 | $23.42 | $11.96 | 1,566,160 |
| 2017-12-21 | $23.08 | $23.20 | $21.00 | $22.81 | $11.65 | 2,009,810 |
| 2017-12-20 | $22.84 | $23.07 | $22.77 | $22.79 | $11.64 | 519,320 |
| 2017-12-19 | $22.93 | $23.16 | $22.80 | $22.91 | $11.70 | 688,660 |
| 2017-12-18 | $23.43 | $23.76 | $22.80 | $22.98 | $11.74 | 1,670,590 |
| 2017-12-15 | $23.94 | $24.79 | $23.85 | $23.89 | $12.20 | 2,242,110 |
| 2017-12-14 | $24.15 | $24.49 | $23.88 | $24.22 | $12.37 | 1,196,280 |
| 2017-12-13 | $24.45 | $24.45 | $23.80 | $24.26 | $12.39 | 1,172,870 |
| 2017-12-12 | $23.64 | $24.49 | $23.64 | $24.27 | $12.39 | 1,783,030 |
| 2017-12-11 | $23.80 | $23.91 | $23.31 | $23.82 | $12.17 | 1,172,360 |
| 2017-12-08 | $23.06 | $23.68 | $23.06 | $23.62 | $12.06 | 1,128,340 |
| 2017-12-07 | $22.78 | $23.46 | $22.52 | $23.20 | $11.85 | 772,630 |
| 2017-12-06 | $23.03 | $23.17 | $22.26 | $23.01 | $11.75 | 948,240 |
| 2017-12-05 | $23.35 | $23.61 | $22.96 | $23.17 | $11.83 | 1,715,110 |
| 2017-12-04 | $23.60 | $23.79 | $23.00 | $23.39 | $11.95 | 811,040 |
| 2017-12-01 | $23.05 | $23.75 | $22.78 | $23.64 | $12.07 | 1,396,660 |
| 2017-11-30 | $22.80 | $23.20 | $22.73 | $23.00 | $11.75 | 707,560 |
| 2017-11-29 | $22.89 | $22.98 | $22.60 | $22.86 | $11.67 | 717,670 |
| 2017-11-28 | $22.89 | $23.05 | $22.66 | $22.90 | $11.70 | 537,930 |
| 2017-11-27 | $22.95 | $22.95 | $22.30 | $22.79 | $11.64 | 436,880 |
| 2017-11-24 | $23.08 | $23.15 | $22.61 | $22.69 | $11.59 | 1,753,640 |
| 2017-11-23 | $23.50 | $23.50 | $23.05 | $23.08 | $11.79 | 674,880 |
| 2017-11-22 | $23.30 | $23.60 | $22.91 | $23.34 | $11.92 | 911,610 |
| 2017-11-21 | $22.83 | $23.40 | $22.83 | $23.12 | $11.81 | 1,090,310 |
| 2017-11-20 | $22.97 | $23.50 | $22.03 | $23.17 | $11.83 | 1,342,600 |
| 2017-11-17 | $24.79 | $24.79 | $23.30 | $23.61 | $12.06 | 2,684,700 |
| 2017-11-16 | $23.50 | $24.82 | $23.49 | $24.30 | $12.41 | 2,894,330 |
| 2017-11-15 | $23.56 | $24.26 | $23.46 | $23.63 | $12.07 | 1,581,280 |
| 2017-11-14 | $23.60 | $23.70 | $23.26 | $23.61 | $12.06 | 1,764,060 |
| 2017-11-13 | $23.60 | $23.99 | $23.55 | $23.61 | $12.06 | 1,446,030 |
| 2017-11-10 | $23.47 | $24.03 | $23.00 | $23.68 | $12.09 | 1,845,350 |
| 2017-11-09 | $23.75 | $23.85 | $23.40 | $23.47 | $11.99 | 890,480 |
| 2017-11-08 | $23.71 | $24.24 | $23.52 | $23.77 | $12.14 | 1,818,900 |
| 2017-11-07 | $23.68 | $23.95 | $23.19 | $23.90 | $12.21 | 1,718,320 |
| 2017-11-06 | $23.86 | $24.26 | $23.49 | $23.68 | $12.09 | 1,313,330 |
| 2017-11-03 | $24.07 | $24.14 | $23.50 | $23.52 | $12.01 | 651,010 |
| 2017-11-02 | $24.15 | $24.17 | $23.68 | $24.11 | $12.31 | 1,524,830 |
| 2017-11-01 | $24.59 | $24.59 | $24.18 | $24.22 | $12.37 | 884,260 |
| 2017-10-31 | $24.23 | $24.50 | $23.93 | $24.33 | $12.43 | 1,182,140 |
| 2017-10-30 | $24.81 | $24.81 | $23.29 | $24.20 | $12.36 | 1,951,460 |
| 2017-10-27 | $24.55 | $25.13 | $24.41 | $24.58 | $12.55 | 1,352,090 |
| 2017-10-26 | $24.42 | $24.76 | $24.15 | $24.70 | $12.61 | 1,481,350 |
| 2017-10-25 | $24.19 | $24.51 | $24.06 | $24.34 | $12.43 | 1,054,550 |
| 2017-10-24 | $24.17 | $24.46 | $23.80 | $24.31 | $12.42 | 1,595,010 |
| 2017-10-23 | $24.40 | $24.40 | $23.80 | $24.19 | $12.35 | 1,432,200 |
| 2017-10-20 | $24.48 | $24.96 | $24.00 | $24.18 | $12.35 | 1,499,370 |
| 2017-10-19 | $24.78 | $25.05 | $24.70 | $24.81 | $12.67 | 867,850 |
| 2017-10-18 | $24.39 | $24.98 | $24.35 | $24.94 | $12.74 | 1,688,620 |
| 2017-10-17 | $24.98 | $25.08 | $24.40 | $24.49 | $12.51 | 1,142,100 |
| 2017-10-16 | $25.49 | $25.57 | $24.80 | $24.95 | $12.74 | 1,834,740 |
| 2017-10-13 | $25.58 | $25.66 | $25.32 | $25.47 | $13.01 | 1,301,560 |
| 2017-10-12 | $25.48 | $25.82 | $25.21 | $25.66 | $13.10 | 1,827,230 |
| 2017-10-11 | $25.85 | $25.85 | $25.30 | $25.39 | $12.97 | 1,589,020 |
| 2017-10-10 | $25.24 | $25.85 | $24.90 | $25.73 | $13.14 | 2,356,440 |
| 2017-10-09 | $25.58 | $26.30 | $24.91 | $25.19 | $12.86 | 2,402,270 |
| 2017-10-06 | $25.44 | $25.44 | $25.44 | $25.44 | $12.99 | 0 |
| 2017-10-05 | $25.44 | $25.44 | $25.44 | $25.44 | $12.99 | 0 |
| 2017-10-04 | $25.44 | $25.44 | $25.44 | $25.44 | $12.99 | 0 |
| 2017-10-03 | $25.44 | $25.44 | $25.44 | $25.44 | $12.99 | 0 |
| 2017-10-02 | $25.44 | $25.44 | $25.44 | $25.44 | $12.99 | 0 |
| 2017-09-29 | $24.89 | $25.51 | $24.52 | $25.44 | $12.99 | 2,754,640 |
| 2017-09-28 | $24.69 | $24.97 | $24.27 | $24.61 | $12.57 | 1,907,220 |
| 2017-09-27 | $23.86 | $24.63 | $23.66 | $24.54 | $12.53 | 2,168,190 |
| 2017-09-26 | $24.79 | $24.80 | $23.55 | $23.62 | $12.06 | 2,271,720 |
| 2017-09-25 | $24.71 | $24.80 | $24.30 | $24.55 | $12.54 | 1,767,790 |
| 2017-09-22 | $24.10 | $24.70 | $23.78 | $24.52 | $12.52 | 2,128,430 |
| 2017-09-21 | $24.79 | $24.88 | $24.15 | $24.20 | $12.36 | 2,804,460 |
| 2017-09-20 | $24.91 | $25.14 | $24.29 | $24.68 | $12.60 | 3,631,610 |
| 2017-09-19 | $25.20 | $25.78 | $24.89 | $25.20 | $12.87 | 4,806,250 |
| 2017-09-18 | $24.45 | $25.66 | $23.98 | $25.34 | $12.94 | 5,577,770 |
| 2017-09-15 | $23.99 | $24.88 | $23.82 | $24.63 | $12.58 | 6,185,350 |
| 2017-09-14 | $23.64 | $24.10 | $23.45 | $23.98 | $12.25 | 3,345,630 |
| 2017-09-13 | $23.45 | $23.61 | $23.19 | $23.60 | $12.05 | 1,357,010 |
| 2017-09-12 | $23.77 | $23.85 | $23.31 | $23.46 | $11.98 | 2,232,790 |
| 2017-09-11 | $23.38 | $23.86 | $23.32 | $23.83 | $12.17 | 2,903,540 |
| 2017-09-08 | $23.15 | $23.48 | $23.00 | $23.20 | $11.85 | 1,633,040 |
| 2017-09-07 | $23.39 | $23.99 | $23.24 | $23.27 | $11.88 | 2,932,090 |
| 2017-09-06 | $23.43 | $23.43 | $22.93 | $23.29 | $11.89 | 1,697,770 |
| 2017-09-05 | $22.99 | $23.55 | $22.89 | $23.41 | $11.96 | 1,764,330 |
| 2017-09-04 | $23.65 | $23.65 | $23.02 | $23.12 | $11.81 | 2,265,050 |
| 2017-09-01 | $23.25 | $23.77 | $23.25 | $23.60 | $12.05 | 3,296,600 |
| 2017-08-31 | $22.94 | $23.45 | $22.82 | $23.33 | $11.91 | 2,822,380 |
| 2017-08-30 | $23.39 | $23.39 | $22.75 | $22.80 | $11.64 | 3,570,940 |
| 2017-08-29 | $22.73 | $24.24 | $22.73 | $23.50 | $12.00 | 6,023,630 |
| 2017-08-28 | $22.30 | $22.86 | $22.20 | $22.58 | $11.53 | 2,870,040 |
| 2017-08-25 | $22.01 | $22.30 | $21.89 | $22.20 | $11.34 | 2,065,920 |
| 2017-08-24 | $22.06 | $22.61 | $21.82 | $21.99 | $11.23 | 2,456,690 |
| 2017-08-23 | $22.38 | $22.52 | $21.93 | $21.99 | $11.23 | 1,662,660 |
| 2017-08-22 | $23.28 | $23.30 | $22.35 | $22.47 | $11.48 | 2,000,900 |
| 2017-08-21 | $22.30 | $23.17 | $22.30 | $23.06 | $11.78 | 1,932,490 |
| 2017-08-18 | $22.60 | $22.60 | $22.22 | $22.26 | $11.37 | 1,202,640 |
| 2017-08-17 | $22.59 | $22.73 | $22.46 | $22.66 | $11.57 | 1,530,700 |
| 2017-08-16 | $22.39 | $22.97 | $22.38 | $22.87 | $11.68 | 2,383,890 |
| 2017-08-15 | $22.35 | $22.59 | $22.08 | $22.53 | $11.51 | 1,280,940 |
| 2017-08-14 | $22.25 | $22.73 | $22.25 | $22.52 | $11.50 | 959,040 |
| 2017-08-11 | $22.49 | $22.65 | $21.98 | $22.33 | $11.40 | 1,684,550 |
| 2017-08-10 | $22.77 | $22.77 | $21.75 | $22.66 | $11.57 | 2,985,290 |
| 2017-08-09 | $23.31 | $23.49 | $22.50 | $22.58 | $11.53 | 1,968,490 |
| 2017-08-08 | $23.57 | $23.74 | $23.23 | $23.45 | $11.98 | 1,070,050 |
| 2017-08-07 | $23.40 | $23.80 | $23.30 | $23.76 | $12.13 | 1,101,390 |
| 2017-08-04 | $23.71 | $24.15 | $23.36 | $23.61 | $12.06 | 1,665,590 |
| 2017-08-03 | $24.00 | $24.20 | $23.42 | $23.90 | $12.21 | 1,707,030 |
| 2017-08-02 | $24.77 | $25.06 | $23.85 | $23.90 | $12.21 | 2,202,610 |
| 2017-08-01 | $25.38 | $25.47 | $24.63 | $24.96 | $12.75 | 2,355,950 |
| 2017-07-31 | $26.28 | $26.36 | $24.88 | $25.47 | $13.01 | 4,586,410 |
| 2017-07-28 | $23.74 | $26.09 | $23.58 | $26.09 | $13.32 | 5,532,740 |
| 2017-07-27 | $23.19 | $24.03 | $22.50 | $23.72 | $12.11 | 2,384,430 |
| 2017-07-26 | $24.04 | $24.15 | $23.13 | $23.19 | $11.84 | 2,033,430 |
| 2017-07-25 | $25.15 | $25.15 | $23.61 | $24.25 | $12.38 | 3,300,220 |
| 2017-07-24 | $25.25 | $25.80 | $24.01 | $25.34 | $12.94 | 4,689,460 |
| 2017-07-21 | $26.25 | $26.60 | $25.23 | $25.38 | $12.96 | 3,310,360 |
| 2017-07-20 | $26.51 | $26.80 | $26.17 | $26.25 | $13.41 | 1,232,730 |
| 2017-07-19 | $26.80 | $27.00 | $25.83 | $26.73 | $13.65 | 1,296,720 |
| 2017-07-18 | $26.80 | $27.49 | $26.50 | $26.80 | $13.69 | 1,119,970 |
| 2017-07-17 | $29.59 | $29.59 | $26.62 | $26.80 | $13.69 | 1,186,240 |
| 2017-07-14 | $29.39 | $29.94 | $29.39 | $29.52 | $15.08 | 235,350 |
| 2017-07-13 | $30.00 | $30.29 | $28.70 | $30.00 | $15.32 | 1,514,710 |
| 2017-07-12 | $29.70 | $30.30 | $27.50 | $30.08 | $15.36 | 2,633,960 |
| 2017-07-11 | $30.35 | $30.35 | $29.59 | $29.72 | $15.18 | 555,720 |
| 2017-07-10 | $30.45 | $31.35 | $29.72 | $30.18 | $15.41 | 1,423,670 |
| 2017-07-07 | $31.67 | $31.87 | $31.15 | $31.37 | $16.02 | 1,631,710 |
| 2017-07-06 | $31.37 | $31.65 | $31.07 | $31.37 | $16.02 | 1,557,180 |
| 2017-07-05 | $30.73 | $31.73 | $30.56 | $31.37 | $16.02 | 1,541,890 |
| 2017-07-04 | $30.84 | $31.14 | $30.25 | $30.76 | $15.71 | 884,150 |
| 2017-07-03 | $31.10 | $31.59 | $30.48 | $30.82 | $15.74 | 731,250 |
| 2017-06-30 | $31.24 | $31.40 | $30.80 | $31.34 | $16.01 | 428,840 |
| 2017-06-29 | $30.36 | $31.31 | $30.31 | $30.98 | $15.82 | 388,350 |
| 2017-06-28 | $31.44 | $31.44 | $30.34 | $30.91 | $15.79 | 562,690 |
| 2017-06-27 | $31.38 | $31.94 | $30.91 | $31.16 | $15.91 | 726,300 |
| 2017-06-26 | $31.02 | $31.63 | $31.02 | $31.39 | $16.03 | 558,010 |
| 2017-06-23 | $30.29 | $31.39 | $29.92 | $31.02 | $15.84 | 1,187,990 |
| 2017-06-22 | $31.71 | $32.00 | $30.18 | $30.38 | $15.52 | 2,005,990 |
| 2017-06-21 | $32.42 | $33.48 | $31.58 | $31.81 | $16.25 | 3,671,700 |
| 2017-06-20 | $31.69 | $33.20 | $31.48 | $32.47 | $16.58 | 3,422,380 |
| 2017-06-19 | $31.49 | $31.90 | $30.91 | $31.67 | $16.17 | 2,759,150 |
| 2017-06-16 | $30.05 | $32.02 | $30.05 | $30.90 | $15.78 | 1,530,540 |
| 2017-06-15 | $29.07 | $31.00 | $29.07 | $30.43 | $15.54 | 1,978,050 |
| 2017-06-14 | $29.57 | $30.44 | $29.03 | $29.10 | $14.86 | 410,380 |
| 2017-06-13 | $28.97 | $29.84 | $28.80 | $29.49 | $15.06 | 533,830 |
| 2017-06-12 | $30.00 | $30.29 | $28.95 | $29.02 | $14.82 | 742,310 |
| 2017-06-09 | $30.20 | $30.46 | $29.60 | $30.10 | $15.37 | 426,910 |
| 2017-06-08 | $30.42 | $30.78 | $30.05 | $30.28 | $15.46 | 903,660 |
| 2017-06-07 | $29.60 | $30.98 | $29.60 | $30.42 | $15.54 | 2,067,360 |
| 2017-06-06 | $28.50 | $30.12 | $28.37 | $30.05 | $15.35 | 2,001,090 |
| 2017-06-05 | $29.91 | $30.05 | $28.76 | $28.86 | $14.74 | 1,612,710 |
| 2017-06-02 | $30.30 | $31.99 | $28.00 | $29.74 | $15.19 | 3,290,000 |
| 2017-06-01 | $31.00 | $31.00 | $29.00 | $30.33 | $15.49 | 2,510,270 |
| 2017-05-31 | $32.00 | $32.50 | $31.01 | $31.27 | $15.97 | 1,639,600 |
| 2017-05-30 | $31.44 | $31.44 | $31.44 | $31.44 | $16.06 | 0 |
| 2017-05-29 | $31.44 | $31.44 | $31.44 | $31.44 | $16.06 | 0 |
| 2017-05-26 | $31.13 | $32.08 | $31.13 | $31.44 | $16.06 | 1,621,260 |
| 2017-05-25 | $31.38 | $31.58 | $31.01 | $31.13 | $15.90 | 570,200 |
| 2017-05-24 | $40.38 | $41.57 | $39.55 | $41.01 | $16.03 | 976,890 |
| 2017-05-23 | $41.61 | $42.48 | $39.00 | $41.66 | $16.29 | 1,163,700 |
| 2017-05-22 | $43.75 | $43.75 | $40.65 | $42.12 | $16.47 | 2,159,300 |
| 2017-05-19 | $44.28 | $45.60 | $43.33 | $43.81 | $17.13 | 3,229,140 |
| 2017-05-18 | $43.38 | $44.60 | $42.64 | $44.26 | $17.30 | 1,175,990 |
| 2017-05-17 | $43.00 | $44.18 | $42.81 | $43.68 | $17.07 | 919,220 |
| 2017-05-16 | $42.85 | $43.38 | $42.00 | $42.96 | $16.79 | 732,410 |
| 2017-05-15 | $42.00 | $43.00 | $42.00 | $42.72 | $16.70 | 390,500 |
| 2017-05-12 | $41.42 | $42.30 | $41.35 | $41.94 | $16.39 | 653,200 |
| 2017-05-11 | $41.46 | $41.95 | $40.09 | $41.81 | $16.34 | 560,230 |
| 2017-05-10 | $41.86 | $42.80 | $41.21 | $41.87 | $16.37 | 721,330 |
| 2017-05-09 | $42.69 | $42.69 | $40.51 | $41.86 | $16.36 | 872,130 |
| 2017-05-08 | $42.50 | $43.38 | $42.47 | $42.66 | $16.68 | 760,840 |
| 2017-05-05 | $42.53 | $43.08 | $42.50 | $42.87 | $16.76 | 388,340 |
| 2017-05-04 | $42.61 | $43.19 | $42.35 | $42.78 | $16.72 | 391,730 |
| 2017-05-03 | $42.77 | $43.20 | $42.05 | $42.82 | $16.74 | 514,310 |
| 2017-05-02 | $43.38 | $43.80 | $41.61 | $42.08 | $16.45 | 588,830 |
| 2017-05-01 | $42.72 | $42.72 | $42.72 | $42.72 | $16.70 | 0 |
| 2017-04-28 | $42.00 | $43.95 | $41.89 | $42.72 | $16.70 | 876,760 |
| 2017-04-27 | $39.30 | $42.42 | $39.30 | $42.30 | $16.54 | 1,470,720 |
| 2017-04-26 | $38.30 | $40.18 | $38.02 | $39.81 | $15.56 | 1,804,300 |
| 2017-04-25 | $40.72 | $41.39 | $36.65 | $39.63 | $15.49 | 3,340,080 |
| 2017-04-24 | $41.99 | $42.31 | $40.51 | $40.72 | $15.92 | 1,529,330 |
| 2017-04-21 | $43.75 | $44.49 | $42.27 | $42.79 | $16.73 | 830,160 |
| 2017-04-20 | $43.60 | $44.89 | $43.50 | $43.72 | $17.09 | 826,050 |
| 2017-04-19 | $42.60 | $43.80 | $42.30 | $43.71 | $17.09 | 883,680 |
| 2017-04-18 | $43.00 | $43.47 | $42.30 | $42.84 | $16.75 | 1,240,780 |
| 2017-04-17 | $44.07 | $45.27 | $42.18 | $42.85 | $16.75 | 2,370,890 |
| 2017-04-14 | $46.20 | $47.32 | $45.98 | $46.37 | $18.13 | 1,758,290 |
| 2017-04-13 | $46.55 | $47.80 | $46.51 | $46.70 | $18.26 | 1,664,420 |
| 2017-04-12 | $47.65 | $48.50 | $46.85 | $47.10 | $18.41 | 2,197,060 |
| 2017-04-11 | $45.08 | $48.28 | $44.11 | $48.01 | $18.77 | 3,386,350 |
| 2017-04-10 | $46.33 | $47.28 | $45.30 | $45.84 | $17.92 | 5,461,840 |
| 2017-04-07 | $45.25 | $46.90 | $45.25 | $46.38 | $18.13 | 3,388,140 |
| 2017-04-06 | $44.98 | $46.67 | $44.83 | $45.50 | $17.79 | 2,795,990 |
| 2017-04-05 | $43.30 | $45.69 | $43.30 | $44.99 | $17.59 | 2,499,260 |
| 2017-04-04 | $43.80 | $43.80 | $43.80 | $43.80 | $17.12 | 0 |
| 2017-04-03 | $43.80 | $43.80 | $43.80 | $43.80 | $17.12 | 0 |
| 2017-03-31 | $44.00 | $44.81 | $42.90 | $43.80 | $17.12 | 2,332,860 |
| 2017-03-30 | $42.90 | $45.92 | $42.01 | $44.42 | $17.36 | 4,424,920 |
| 2017-03-29 | $46.75 | $47.30 | $43.30 | $43.34 | $16.94 | 5,664,670 |
| 2017-03-28 | $49.15 | $50.00 | $46.50 | $47.06 | $18.40 | 4,393,680 |
| 2017-03-27 | $49.40 | $49.96 | $48.11 | $49.18 | $19.23 | 2,972,440 |
| 2017-03-24 | $47.51 | $49.55 | $47.51 | $49.50 | $19.35 | 4,680,460 |
| 2017-03-23 | $49.01 | $49.74 | $46.52 | $47.62 | $18.62 | 4,958,540 |
| 2017-03-22 | $49.00 | $49.99 | $48.20 | $49.37 | $19.30 | 6,054,270 |
| 2017-03-21 | $47.68 | $49.43 | $47.22 | $48.99 | $19.15 | 6,641,220 |
| 2017-03-20 | $45.75 | $47.94 | $45.18 | $47.84 | $18.70 | 5,767,790 |
| 2017-03-17 | $49.29 | $51.67 | $46.90 | $46.98 | $18.36 | 12,092,510 |
| 2017-03-16 | $45.76 | $50.17 | $45.32 | $50.17 | $19.61 | 9,031,190 |
| 2017-03-15 | $44.56 | $45.99 | $44.30 | $45.61 | $17.83 | 3,953,930 |
| 2017-03-14 | $45.20 | $45.95 | $44.78 | $45.01 | $17.59 | 5,400,350 |
| 2017-03-13 | $42.48 | $45.15 | $42.45 | $45.08 | $17.62 | 6,497,200 |
| 2017-03-10 | $42.20 | $42.97 | $41.96 | $42.86 | $16.75 | 4,409,780 |
| 2017-03-09 | $42.92 | $43.65 | $41.63 | $42.12 | $16.47 | 5,141,490 |
| 2017-03-08 | $44.31 | $44.54 | $42.92 | $43.26 | $16.91 | 4,890,370 |
| 2017-03-07 | $43.91 | $45.18 | $43.36 | $44.45 | $17.38 | 6,460,170 |
| 2017-03-06 | $43.54 | $44.80 | $42.88 | $44.31 | $17.32 | 7,013,560 |
| 2017-03-03 | $41.65 | $44.80 | $41.10 | $43.46 | $16.99 | 8,325,420 |
| 2017-03-02 | $41.33 | $43.50 | $40.89 | $42.34 | $16.55 | 8,521,170 |
| 2017-03-01 | $40.95 | $41.98 | $40.95 | $41.47 | $16.21 | 5,048,140 |
| 2017-02-28 | $40.90 | $41.50 | $39.82 | $41.23 | $16.12 | 5,077,440 |
| 2017-02-27 | $41.01 | $41.98 | $40.80 | $40.90 | $15.99 | 4,611,330 |
| 2017-02-24 | $41.44 | $42.37 | $40.51 | $41.52 | $16.23 | 7,204,250 |
| 2017-02-23 | $39.90 | $43.00 | $39.90 | $41.92 | $16.39 | 10,649,950 |
| 2017-02-22 | $40.60 | $42.45 | $39.78 | $40.38 | $15.78 | 8,408,460 |
| 2017-02-21 | $37.91 | $42.29 | $37.01 | $41.34 | $16.16 | 12,269,850 |
| 2017-02-20 | $40.00 | $42.00 | $38.02 | $39.80 | $15.56 | 14,871,700 |
| 2017-02-17 | $38.92 | $38.92 | $38.92 | $38.92 | $15.21 | 108,270 |
| 2017-02-16 | $35.38 | $35.38 | $35.38 | $35.38 | $13.83 | 77,290 |
| 2017-02-15 | $32.16 | $32.16 | $32.16 | $32.16 | $12.57 | 28,630 |
| 2017-02-14 | $29.24 | $29.24 | $29.24 | $29.24 | $11.43 | 18,100 |
| 2017-02-13 | $26.58 | $26.58 | $26.58 | $26.58 | $10.39 | 14,290 |
| 2017-02-10 | $24.16 | $24.16 | $24.16 | $24.16 | $9.44 | 9,100 |
| 2017-02-09 | $21.96 | $21.96 | $21.96 | $21.96 | $8.58 | 2,990 |
| 2017-02-08 | $19.96 | $19.96 | $19.96 | $19.96 | $7.80 | 12,800 |
Zhenhai Petrochemical Engineering Company Ltd (603637) News Headlines
Recent Zhenhai Petrochemical Engineering Company Ltd (603637) News
Similar Companies to Zhenhai Petrochemical Engineering Company Ltd (603637) 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 | -- | -- | -- |