Hangzhou Youngsun Intelligent Equipment Company Ltd (603901) Exchange: SHG
Data as of Oct. 10, 2025
$10.87 ($-0.21) -1.90%
Hangzhou Youngsun Intelligent Equipment Company Ltd - Daily Information
Click for more stock information on Hangzhou Youngsun Intelligent Equipment Company Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2025 |
| Open | $11.08 |
| Previous Close | $10.87 |
| High | $11.11 |
| Low | $10.81 |
| Adjusted Open | $11.08 |
| Previous Adjusted Close | $10.87 |
| Adjusted High | $11.11 |
| Adjusted Low | $10.81 |
About Hangzhou Youngsun Intelligent Equipment Company Ltd (603901)
Invest in Hangzhou Youngsun Intelligent Equipment Company Ltd (603901)
Historical Stock Data for Hangzhou Youngsun Intelligent Equipment Company Ltd (603901)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-19 | $11.08 | $11.11 | $10.81 | $10.87 | $10.87 | 11,695,610 |
| 2025-09-18 | $11.25 | $11.59 | $10.95 | $11.08 | $11.08 | 20,897,190 |
| 2025-09-17 | $11.02 | $11.49 | $10.95 | $11.17 | $11.17 | 21,420,030 |
| 2025-09-16 | $10.55 | $11.08 | $10.53 | $11.05 | $11.05 | 15,526,000 |
| 2025-09-15 | $10.69 | $10.77 | $10.58 | $10.58 | $10.58 | 5,763,730 |
| 2025-09-12 | $10.84 | $10.91 | $10.67 | $10.69 | $10.69 | 7,152,300 |
| 2025-09-11 | $10.59 | $10.91 | $10.53 | $10.80 | $10.80 | 9,117,700 |
| 2025-09-10 | $10.80 | $10.87 | $10.53 | $10.61 | $10.61 | 8,593,800 |
| 2025-09-09 | $10.75 | $10.90 | $10.64 | $10.78 | $10.78 | 10,483,700 |
| 2025-09-08 | $10.60 | $10.85 | $10.56 | $10.76 | $10.76 | 8,728,300 |
| 2025-09-05 | $10.24 | $10.58 | $10.17 | $10.56 | $10.56 | 8,531,100 |
| 2025-09-04 | $10.49 | $10.58 | $10.03 | $10.17 | $10.17 | 12,274,400 |
| 2025-09-03 | $10.63 | $10.93 | $10.40 | $10.49 | $10.49 | 10,099,200 |
| 2025-09-02 | $10.76 | $10.84 | $10.30 | $10.63 | $10.63 | 14,620,670 |
| 2025-09-01 | $10.91 | $11.01 | $10.70 | $10.79 | $10.79 | 10,557,300 |
| 2025-08-29 | $10.88 | $11.08 | $10.81 | $10.91 | $10.91 | 11,933,800 |
| 2025-08-28 | $10.91 | $10.99 | $10.32 | $10.79 | $10.79 | 17,945,700 |
| 2025-08-27 | $11.27 | $11.35 | $10.80 | $10.92 | $10.92 | 14,950,400 |
| 2025-08-26 | $11.30 | $11.30 | $11.16 | $11.24 | $11.24 | 12,181,870 |
| 2025-08-25 | $11.30 | $11.49 | $11.21 | $11.30 | $11.30 | 16,253,350 |
| 2025-08-22 | $11.39 | $11.41 | $11.22 | $11.31 | $11.31 | 14,283,470 |
| 2025-08-21 | $11.66 | $11.67 | $11.28 | $11.37 | $11.37 | 27,195,400 |
| 2025-08-20 | $11.46 | $11.78 | $11.36 | $11.77 | $11.77 | 33,450,300 |
| 2025-08-19 | $11.43 | $11.60 | $11.15 | $11.38 | $11.38 | 23,997,400 |
| 2025-08-18 | $10.88 | $11.87 | $10.73 | $11.48 | $11.48 | 35,055,880 |
| 2025-08-15 | $10.73 | $10.85 | $10.70 | $10.81 | $10.81 | 11,784,000 |
| 2025-08-14 | $10.97 | $11.24 | $10.71 | $10.74 | $10.74 | 16,875,000 |
| 2025-08-13 | $10.96 | $11.00 | $10.84 | $10.95 | $10.95 | 8,542,150 |
| 2025-08-12 | $11.06 | $11.09 | $10.88 | $10.98 | $10.98 | 8,692,800 |
| 2025-08-11 | $10.92 | $11.15 | $10.86 | $11.04 | $11.04 | 11,228,750 |
| 2025-08-08 | $10.85 | $11.00 | $10.70 | $10.93 | $10.93 | 12,372,900 |
| 2025-08-07 | $10.82 | $10.94 | $10.76 | $10.85 | $10.85 | 11,779,250 |
| 2025-08-06 | $10.83 | $11.00 | $10.66 | $10.90 | $10.90 | 17,519,700 |
| 2025-08-05 | $10.49 | $10.74 | $10.47 | $10.73 | $10.73 | 15,095,300 |
| 2025-08-04 | $10.00 | $10.52 | $9.95 | $10.47 | $10.47 | 14,007,470 |
| 2025-08-01 | $10.08 | $10.15 | $10.00 | $10.06 | $10.06 | 5,984,150 |
| 2025-07-31 | $10.21 | $10.32 | $10.05 | $10.06 | $10.06 | 8,917,300 |
| 2025-07-30 | $10.24 | $10.42 | $10.10 | $10.23 | $10.23 | 10,968,620 |
| 2025-07-29 | $10.35 | $10.39 | $10.15 | $10.23 | $10.23 | 8,856,050 |
| 2025-07-28 | $10.49 | $10.51 | $10.36 | $10.39 | $10.39 | 7,016,800 |
| 2025-07-25 | $10.54 | $10.55 | $10.38 | $10.45 | $10.45 | 7,987,600 |
| 2025-07-24 | $10.45 | $10.65 | $10.44 | $10.56 | $10.56 | 8,938,600 |
| 2025-07-23 | $10.54 | $10.68 | $10.39 | $10.45 | $10.45 | 12,177,100 |
| 2025-07-22 | $10.51 | $10.82 | $10.49 | $10.59 | $10.59 | 10,068,250 |
| 2025-07-21 | $10.52 | $10.64 | $10.35 | $10.53 | $10.53 | 9,296,050 |
| 2025-07-18 | $10.60 | $10.65 | $10.37 | $10.46 | $10.46 | 8,248,900 |
| 2025-07-17 | $10.50 | $10.57 | $10.39 | $10.56 | $10.56 | 7,668,900 |
| 2025-07-16 | $10.28 | $10.53 | $10.20 | $10.53 | $10.53 | 8,872,850 |
| 2025-07-15 | $10.40 | $10.48 | $10.20 | $10.27 | $10.27 | 6,209,700 |
| 2025-07-14 | $10.19 | $10.45 | $10.11 | $10.44 | $10.44 | 8,811,700 |
| 2025-07-11 | $10.12 | $10.20 | $10.06 | $10.14 | $10.14 | 5,809,100 |
| 2025-07-10 | $10.23 | $10.27 | $10.08 | $10.12 | $10.12 | 6,608,900 |
| 2025-07-09 | $10.30 | $10.52 | $10.17 | $10.22 | $10.22 | 7,941,700 |
| 2025-07-08 | $10.27 | $10.35 | $10.21 | $10.33 | $10.33 | 4,064,300 |
| 2025-07-07 | $10.27 | $10.31 | $10.14 | $10.29 | $10.29 | 3,974,140 |
| 2025-07-04 | $10.44 | $10.44 | $10.25 | $10.27 | $10.27 | 5,075,830 |
| 2025-07-03 | $10.42 | $10.49 | $10.33 | $10.45 | $10.45 | 4,322,000 |
| 2025-07-02 | $10.48 | $10.52 | $10.33 | $10.42 | $10.42 | 4,624,300 |
| 2025-06-30 | $10.32 | $10.54 | $10.28 | $10.54 | $10.54 | 8,335,800 |
| 2025-06-27 | $10.25 | $10.31 | $10.18 | $10.27 | $10.27 | 6,808,300 |
| 2025-06-26 | $10.29 | $10.44 | $10.22 | $10.25 | $10.25 | 8,558,100 |
| 2025-06-25 | $10.26 | $10.36 | $10.13 | $10.29 | $10.29 | 8,800,200 |
| 2025-06-24 | $9.92 | $10.32 | $9.92 | $10.23 | $10.23 | 9,255,800 |
| 2025-06-23 | $9.76 | $9.98 | $9.59 | $9.93 | $9.93 | 7,813,530 |
| 2025-06-20 | $9.98 | $10.07 | $9.78 | $9.79 | $9.79 | 7,514,200 |
| 2025-06-19 | $10.05 | $10.21 | $9.93 | $9.98 | $9.98 | 7,822,810 |
| 2025-06-18 | $10.05 | $10.08 | $9.91 | $10.05 | $10.05 | 6,286,200 |
| 2025-06-17 | $10.30 | $10.32 | $10.03 | $10.07 | $10.07 | 9,605,400 |
| 2025-06-13 | $10.41 | $10.58 | $10.06 | $10.12 | $10.12 | 18,503,100 |
| 2025-06-12 | $10.98 | $10.98 | $10.58 | $10.61 | $10.61 | 15,186,780 |
| 2025-06-11 | $10.97 | $11.09 | $10.75 | $10.85 | $10.85 | 14,739,190 |
| 2025-06-10 | $11.30 | $11.39 | $10.70 | $10.81 | $10.81 | 21,872,970 |
| 2025-06-09 | $11.08 | $11.78 | $11.05 | $11.40 | $11.40 | 27,588,410 |
| 2025-06-06 | $11.69 | $11.79 | $11.18 | $11.24 | $11.24 | 34,240,710 |
| 2025-06-05 | $10.95 | $11.91 | $10.56 | $11.91 | $11.91 | 35,105,920 |
| 2025-06-04 | $10.83 | $10.87 | $10.50 | $10.83 | $10.83 | 14,136,130 |
| 2025-06-03 | $10.75 | $10.86 | $10.61 | $10.71 | $10.71 | 9,655,650 |
| 2025-05-30 | $11.50 | $11.50 | $10.69 | $10.79 | $10.79 | 21,379,620 |
| 2025-05-29 | $11.51 | $11.74 | $11.30 | $11.55 | $11.55 | 17,154,550 |
| 2025-05-28 | $11.48 | $12.12 | $11.36 | $11.39 | $11.39 | 20,115,580 |
| 2025-05-27 | $11.37 | $11.60 | $11.11 | $11.44 | $11.44 | 15,569,490 |
| 2025-05-26 | $11.39 | $11.63 | $11.15 | $11.42 | $11.42 | 18,655,900 |
| 2025-05-23 | $11.53 | $11.79 | $11.27 | $11.39 | $11.39 | 19,863,220 |
| 2025-05-22 | $11.80 | $12.01 | $11.55 | $11.58 | $11.58 | 28,189,350 |
| 2025-05-21 | $11.35 | $12.16 | $10.81 | $12.13 | $12.13 | 58,161,320 |
| 2025-05-20 | $10.53 | $11.52 | $10.18 | $11.52 | $11.52 | 23,829,260 |
| 2025-05-19 | $10.37 | $10.66 | $10.17 | $10.47 | $10.47 | 14,542,450 |
| 2025-05-16 | $10.19 | $10.45 | $10.11 | $10.26 | $10.26 | 9,605,900 |
| 2025-05-15 | $10.23 | $10.28 | $9.96 | $10.18 | $10.18 | 7,794,200 |
| 2025-05-14 | $10.30 | $10.40 | $10.14 | $10.23 | $10.23 | 10,794,600 |
| 2025-05-13 | $10.67 | $10.79 | $10.30 | $10.31 | $10.31 | 11,223,500 |
| 2025-05-12 | $10.53 | $10.69 | $10.36 | $10.62 | $10.62 | 12,257,300 |
| 2025-05-09 | $10.42 | $10.55 | $10.19 | $10.37 | $10.37 | 12,010,780 |
| 2025-05-08 | $10.33 | $10.78 | $10.33 | $10.49 | $10.49 | 14,613,620 |
| 2025-05-07 | $10.69 | $10.70 | $10.20 | $10.32 | $10.32 | 19,670,800 |
| 2025-05-06 | $10.19 | $10.54 | $9.91 | $10.51 | $10.51 | 19,453,600 |
| 2025-04-30 | $9.72 | $10.15 | $9.61 | $10.04 | $10.04 | 15,349,100 |
| 2025-04-29 | $9.37 | $9.87 | $9.30 | $9.71 | $9.71 | 13,048,300 |
| 2025-04-28 | $9.39 | $9.64 | $9.23 | $9.39 | $9.39 | 17,509,470 |
| 2025-04-25 | $9.79 | $10.48 | $9.25 | $9.38 | $9.38 | 24,497,020 |
| 2025-04-24 | $9.17 | $9.74 | $8.94 | $9.58 | $9.58 | 20,301,900 |
| 2025-04-23 | $8.99 | $9.27 | $8.99 | $9.22 | $9.22 | 11,985,420 |
| 2025-04-22 | $8.88 | $9.03 | $8.81 | $8.88 | $8.88 | 6,160,500 |
| 2025-04-21 | $8.75 | $8.99 | $8.64 | $8.96 | $8.96 | 6,758,900 |
| 2025-04-18 | $8.83 | $8.93 | $8.65 | $8.74 | $8.74 | 7,042,200 |
| 2025-04-17 | $8.91 | $9.04 | $8.83 | $8.83 | $8.83 | 8,728,400 |
| 2025-04-16 | $9.15 | $9.21 | $8.79 | $8.92 | $8.92 | 11,494,500 |
| 2025-04-15 | $8.93 | $9.35 | $8.93 | $9.22 | $9.22 | 17,235,600 |
| 2025-04-14 | $9.09 | $9.16 | $8.84 | $8.88 | $8.88 | 13,339,250 |
| 2025-04-11 | $8.41 | $9.02 | $8.39 | $8.90 | $8.90 | 14,637,500 |
| 2025-04-10 | $8.40 | $8.96 | $8.40 | $8.65 | $8.65 | 20,524,300 |
| 2025-04-09 | $7.70 | $8.37 | $7.17 | $8.17 | $8.17 | 23,303,650 |
| 2025-04-08 | $7.97 | $8.28 | $7.68 | $7.89 | $7.89 | 25,896,100 |
| 2025-04-07 | $8.69 | $8.76 | $8.53 | $8.53 | $8.53 | 7,458,800 |
| 2025-04-03 | $9.80 | $10.07 | $9.40 | $9.48 | $9.48 | 18,654,500 |
| 2025-04-02 | $10.00 | $10.39 | $9.81 | $9.96 | $9.96 | 19,752,100 |
| 2025-04-01 | $10.32 | $10.46 | $9.90 | $10.05 | $10.05 | 24,239,400 |
| 2025-03-31 | $10.83 | $10.95 | $9.95 | $10.37 | $10.37 | 36,178,500 |
| 2025-03-28 | $10.88 | $11.68 | $10.76 | $11.05 | $11.05 | 41,264,000 |
| 2025-03-27 | $10.91 | $11.39 | $10.62 | $10.71 | $10.71 | 35,677,200 |
| 2025-03-26 | $10.33 | $11.02 | $10.27 | $10.91 | $10.91 | 31,169,900 |
| 2025-03-25 | $11.19 | $11.19 | $10.29 | $10.35 | $10.35 | 35,828,200 |
| 2025-03-24 | $10.75 | $11.44 | $10.75 | $11.30 | $11.30 | 59,393,510 |
| 2025-03-21 | $11.20 | $11.35 | $10.53 | $10.59 | $10.59 | 47,374,820 |
| 2025-03-20 | $9.87 | $10.86 | $9.78 | $10.86 | $10.86 | 29,740,400 |
| 2025-03-19 | $9.90 | $10.08 | $9.74 | $9.87 | $9.87 | 11,315,300 |
| 2025-03-18 | $9.88 | $9.95 | $9.72 | $9.89 | $9.89 | 9,498,300 |
| 2025-03-17 | $9.80 | $9.98 | $9.73 | $9.87 | $9.87 | 10,507,700 |
| 2025-03-14 | $9.68 | $9.98 | $9.53 | $9.80 | $9.80 | 12,093,300 |
| 2025-03-13 | $10.15 | $10.16 | $9.55 | $9.68 | $9.68 | 16,420,200 |
| 2025-03-12 | $10.36 | $10.43 | $10.12 | $10.18 | $10.18 | 17,090,900 |
| 2025-03-11 | $10.48 | $10.86 | $10.21 | $10.39 | $10.39 | 25,374,900 |
| 2025-03-10 | $10.30 | $11.07 | $10.07 | $10.75 | $10.75 | 38,765,550 |
| 2025-03-07 | $10.29 | $10.65 | $10.20 | $10.36 | $10.36 | 31,477,850 |
| 2025-03-06 | $10.79 | $10.79 | $10.20 | $10.24 | $10.24 | 45,561,200 |
| 2025-03-05 | $9.40 | $10.36 | $9.38 | $10.36 | $10.36 | 25,608,600 |
| 2025-03-04 | $9.00 | $9.64 | $8.96 | $9.42 | $9.42 | 17,301,980 |
| 2025-03-03 | $9.20 | $9.34 | $9.00 | $9.11 | $9.11 | 14,567,780 |
| 2025-02-28 | $9.98 | $10.05 | $9.11 | $9.20 | $9.20 | 26,594,500 |
| 2025-02-27 | $10.47 | $10.50 | $9.76 | $10.00 | $10.00 | 28,488,360 |
| 2025-02-26 | $10.30 | $10.82 | $10.26 | $10.47 | $10.47 | 34,542,320 |
| 2025-02-25 | $9.66 | $10.17 | $9.66 | $10.03 | $10.03 | 19,033,790 |
| 2025-02-24 | $9.95 | $10.12 | $9.72 | $9.89 | $9.89 | 17,963,050 |
| 2025-02-20 | $10.18 | $10.28 | $10.00 | $10.09 | $10.09 | 15,260,850 |
| 2025-02-19 | $9.64 | $10.26 | $9.62 | $10.23 | $10.23 | 27,432,940 |
| 2025-02-18 | $10.20 | $10.25 | $9.55 | $9.64 | $9.64 | 21,158,670 |
| 2025-02-17 | $9.90 | $10.24 | $9.81 | $10.19 | $10.19 | 21,658,600 |
| 2025-02-14 | $9.99 | $10.22 | $9.84 | $9.94 | $9.94 | 24,297,500 |
| 2025-02-13 | $10.87 | $10.95 | $10.04 | $10.15 | $10.15 | 33,288,800 |
| 2025-02-12 | $10.41 | $11.08 | $10.25 | $10.87 | $10.87 | 37,853,090 |
| 2025-02-11 | $10.20 | $10.80 | $9.97 | $10.63 | $10.63 | 46,640,420 |
| 2025-02-10 | $9.73 | $10.05 | $9.44 | $9.95 | $9.95 | 53,787,470 |
| 2025-02-07 | $9.10 | $10.01 | $9.10 | $9.79 | $9.79 | 68,915,490 |
| 2025-02-06 | $8.57 | $9.30 | $8.52 | $9.10 | $9.10 | 31,819,000 |
| 2025-02-05 | $8.65 | $8.77 | $8.52 | $8.62 | $8.62 | 16,812,000 |
| 2025-01-27 | $8.67 | $8.85 | $8.42 | $8.50 | $8.50 | 15,434,500 |
| 2025-01-24 | $8.20 | $8.83 | $8.20 | $8.72 | $8.72 | 26,063,810 |
| 2025-01-23 | $8.72 | $8.80 | $8.41 | $8.43 | $8.43 | 32,606,100 |
| 2025-01-22 | $8.11 | $9.19 | $8.03 | $8.94 | $8.94 | 57,593,780 |
| 2025-01-21 | $8.24 | $8.59 | $8.00 | $8.44 | $8.44 | 40,884,510 |
| 2025-01-20 | $7.30 | $8.17 | $7.21 | $8.17 | $8.17 | 24,602,000 |
| 2025-01-17 | $7.40 | $7.54 | $7.38 | $7.43 | $7.43 | 5,365,700 |
| 2025-01-16 | $7.54 | $7.61 | $7.38 | $7.43 | $7.43 | 6,193,800 |
| 2025-01-15 | $7.52 | $7.56 | $7.41 | $7.45 | $7.45 | 5,575,700 |
| 2025-01-14 | $7.20 | $7.53 | $7.19 | $7.52 | $7.52 | 9,052,900 |
| 2025-01-13 | $7.03 | $7.28 | $6.96 | $7.17 | $7.17 | 5,602,200 |
| 2025-01-09 | $7.10 | $7.33 | $7.10 | $7.23 | $7.23 | 7,098,600 |
| 2025-01-08 | $7.19 | $7.20 | $6.93 | $7.15 | $7.15 | 6,839,100 |
| 2025-01-07 | $6.99 | $7.20 | $6.99 | $7.20 | $7.20 | 6,683,400 |
| 2025-01-06 | $6.90 | $7.01 | $6.70 | $6.99 | $6.99 | 6,387,200 |
| 2025-01-03 | $7.26 | $7.29 | $6.91 | $6.95 | $6.95 | 10,158,800 |
| 2025-01-02 | $7.42 | $7.56 | $7.16 | $7.25 | $7.25 | 8,334,270 |
| 2024-12-31 | $7.65 | $7.74 | $7.37 | $7.37 | $7.37 | 7,846,270 |
| 2024-12-30 | $7.62 | $7.67 | $7.45 | $7.60 | $7.60 | 5,960,600 |
| 2024-12-27 | $7.56 | $7.76 | $7.54 | $7.66 | $7.66 | 7,955,650 |
| 2024-12-26 | $7.47 | $7.64 | $7.43 | $7.55 | $7.55 | 7,097,300 |
| 2024-12-25 | $7.68 | $7.71 | $7.32 | $7.47 | $7.47 | 10,351,200 |
| 2024-12-24 | $7.62 | $7.73 | $7.53 | $7.68 | $7.68 | 7,977,400 |
| 2024-12-23 | $8.10 | $8.11 | $7.57 | $7.62 | $7.62 | 12,395,700 |
| 2024-12-20 | $7.91 | $8.18 | $7.88 | $8.10 | $8.10 | 10,067,900 |
| 2024-12-19 | $7.76 | $7.97 | $7.66 | $7.94 | $7.94 | 11,330,120 |
| 2024-12-18 | $7.92 | $7.99 | $7.76 | $7.81 | $7.81 | 12,916,100 |
| 2024-12-17 | $8.25 | $8.29 | $7.87 | $7.91 | $7.91 | 17,488,350 |
| 2024-12-16 | $8.61 | $8.67 | $8.24 | $8.29 | $8.29 | 18,698,270 |
| 2024-12-13 | $8.98 | $8.98 | $8.58 | $8.59 | $8.59 | 24,156,050 |
| 2024-12-12 | $9.04 | $9.30 | $8.83 | $9.08 | $9.08 | 26,013,360 |
| 2024-12-11 | $9.00 | $9.02 | $8.76 | $8.99 | $8.99 | 22,030,070 |
| 2024-12-10 | $9.19 | $9.24 | $8.84 | $8.87 | $8.87 | 30,890,960 |
| 2024-12-09 | $8.81 | $8.95 | $8.64 | $8.95 | $8.95 | 26,171,150 |
| 2024-12-06 | $9.02 | $9.03 | $8.72 | $8.73 | $8.73 | 26,218,870 |
| 2024-12-05 | $8.66 | $8.98 | $8.55 | $8.97 | $8.97 | 35,288,510 |
| 2024-12-04 | $8.67 | $9.39 | $8.60 | $8.95 | $8.95 | 57,707,060 |
| 2024-12-03 | $8.81 | $9.05 | $8.56 | $8.67 | $8.67 | 47,029,350 |
| 2024-12-02 | $9.14 | $9.65 | $8.80 | $8.90 | $8.90 | 98,859,450 |
| 2024-11-29 | $7.90 | $8.77 | $7.81 | $8.77 | $8.77 | 47,083,100 |
| 2024-11-28 | $7.95 | $8.02 | $7.83 | $7.97 | $7.97 | 25,822,000 |
| 2024-11-27 | $7.52 | $8.30 | $7.31 | $8.06 | $8.06 | 40,639,550 |
| 2024-11-26 | $7.99 | $8.00 | $7.54 | $7.58 | $7.58 | 30,472,420 |
| 2024-11-25 | $7.65 | $7.95 | $7.45 | $7.95 | $7.95 | 39,353,180 |
| 2024-11-22 | $8.25 | $8.48 | $7.64 | $7.65 | $7.65 | 49,161,830 |
| 2024-11-21 | $8.30 | $8.62 | $7.97 | $8.29 | $8.29 | 82,830,360 |
| 2024-11-20 | $7.77 | $8.22 | $7.69 | $8.22 | $8.22 | 68,025,700 |
| 2024-11-19 | $6.79 | $7.47 | $6.79 | $7.47 | $7.47 | 22,516,160 |
| 2024-11-18 | $6.93 | $7.00 | $6.75 | $6.79 | $6.79 | 8,300,390 |
| 2024-11-15 | $7.04 | $7.13 | $6.92 | $6.92 | $6.92 | 8,738,960 |
| 2024-11-14 | $7.28 | $7.30 | $7.03 | $7.06 | $7.06 | 9,940,330 |
| 2024-11-13 | $7.28 | $7.35 | $7.09 | $7.30 | $7.30 | 10,140,680 |
| 2024-11-12 | $7.41 | $7.47 | $7.22 | $7.33 | $7.33 | 14,707,800 |
| 2024-11-11 | $7.10 | $7.43 | $7.10 | $7.43 | $7.43 | 15,722,990 |
| 2024-11-08 | $7.33 | $7.38 | $7.09 | $7.17 | $7.17 | 15,428,720 |
| 2024-11-07 | $6.98 | $7.29 | $6.96 | $7.25 | $7.25 | 17,244,160 |
| 2024-11-06 | $7.08 | $7.12 | $6.96 | $7.03 | $7.03 | 12,657,800 |
| 2024-11-05 | $6.90 | $7.10 | $6.84 | $7.08 | $7.08 | 16,372,750 |
| 2024-11-04 | $6.55 | $6.92 | $6.53 | $6.88 | $6.88 | 13,638,990 |
| 2024-11-01 | $6.87 | $6.90 | $6.53 | $6.54 | $6.54 | 13,082,430 |
| 2024-10-31 | $6.63 | $7.04 | $6.59 | $6.87 | $6.87 | 15,370,320 |
| 2024-10-30 | $6.74 | $6.83 | $6.52 | $6.58 | $6.58 | 15,947,120 |
| 2024-10-29 | $7.14 | $7.16 | $6.79 | $6.82 | $6.82 | 10,064,200 |
| 2024-10-28 | $7.05 | $7.11 | $6.98 | $7.10 | $7.10 | 7,257,960 |
| 2024-10-25 | $6.77 | $7.00 | $6.75 | $7.00 | $7.00 | 9,010,100 |
| 2024-10-24 | $6.81 | $6.84 | $6.71 | $6.77 | $6.77 | 5,873,990 |
| 2024-10-23 | $6.80 | $6.87 | $6.73 | $6.81 | $6.81 | 8,870,030 |
| 2024-10-22 | $6.54 | $6.82 | $6.49 | $6.82 | $6.82 | 11,719,000 |
| 2024-10-21 | $6.49 | $6.63 | $6.45 | $6.52 | $6.52 | 10,460,460 |
| 2024-10-18 | $6.27 | $6.58 | $6.25 | $6.49 | $6.49 | 9,646,680 |
| 2024-10-17 | $6.36 | $6.46 | $6.27 | $6.29 | $6.29 | 6,970,440 |
| 2024-10-16 | $6.30 | $6.47 | $6.29 | $6.36 | $6.36 | 9,449,640 |
| 2024-10-15 | $6.63 | $6.66 | $6.40 | $6.42 | $6.42 | 9,936,600 |
| 2024-10-14 | $6.64 | $6.72 | $6.39 | $6.64 | $6.64 | 11,801,070 |
| 2024-10-11 | $6.92 | $6.93 | $6.57 | $6.65 | $6.65 | 7,749,460 |
| 2024-10-10 | $6.88 | $7.11 | $6.82 | $6.95 | $6.95 | 11,532,660 |
| 2024-10-09 | $7.45 | $7.45 | $6.87 | $6.88 | $6.88 | 17,355,200 |
| 2024-10-08 | $7.92 | $7.92 | $7.24 | $7.63 | $7.63 | 22,569,200 |
| 2024-09-30 | $6.93 | $7.23 | $6.74 | $7.20 | $7.20 | 18,382,400 |
| 2024-09-27 | $6.43 | $6.60 | $6.41 | $6.58 | $6.58 | 7,764,400 |
| 2024-09-26 | $5.96 | $6.25 | $5.96 | $6.24 | $6.24 | 9,149,100 |
| 2024-09-25 | $5.98 | $6.15 | $5.96 | $5.99 | $5.99 | 7,886,600 |
| 2024-09-24 | $5.72 | $5.93 | $5.70 | $5.93 | $5.93 | 7,450,100 |
| 2024-09-23 | $5.74 | $5.81 | $5.69 | $5.71 | $5.71 | 4,499,800 |
| 2024-09-20 | $5.81 | $5.95 | $5.73 | $5.78 | $5.78 | 4,853,130 |
| 2024-09-19 | $5.56 | $5.82 | $5.56 | $5.81 | $5.81 | 7,046,240 |
| 2024-09-18 | $5.68 | $5.73 | $5.42 | $5.54 | $5.54 | 6,680,900 |
| 2024-09-13 | $5.88 | $5.88 | $5.68 | $5.69 | $5.69 | 4,009,600 |
| 2024-09-12 | $5.88 | $6.03 | $5.85 | $5.85 | $5.85 | 3,759,140 |
| 2024-09-11 | $5.90 | $5.98 | $5.86 | $5.93 | $5.93 | 3,398,200 |
| 2024-09-10 | $5.95 | $5.98 | $5.73 | $5.94 | $5.94 | 5,663,300 |
| 2024-09-09 | $5.96 | $6.03 | $5.90 | $5.94 | $5.94 | 3,265,000 |
| 2024-09-06 | $6.15 | $6.17 | $5.98 | $6.01 | $6.01 | 3,968,200 |
| 2024-09-05 | $6.10 | $6.20 | $6.07 | $6.15 | $6.15 | 3,444,600 |
| 2024-09-04 | $6.02 | $6.21 | $5.98 | $6.11 | $6.11 | 5,541,400 |
| 2024-09-03 | $6.00 | $6.14 | $5.97 | $6.05 | $6.05 | 3,348,990 |
| 2024-09-02 | $6.12 | $6.19 | $5.99 | $6.00 | $6.00 | 4,617,000 |
| 2024-08-30 | $6.14 | $6.26 | $5.99 | $6.17 | $6.17 | 6,227,800 |
| 2024-08-29 | $5.89 | $6.13 | $5.88 | $6.11 | $6.11 | 3,653,300 |
| 2024-08-28 | $5.90 | $5.99 | $5.82 | $5.95 | $5.95 | 2,909,400 |
| 2024-08-27 | $6.00 | $6.00 | $5.88 | $5.89 | $5.89 | 2,360,100 |
| 2024-08-26 | $5.93 | $6.06 | $5.92 | $6.02 | $6.02 | 2,800,810 |
| 2024-08-23 | $5.97 | $5.98 | $5.86 | $5.95 | $5.95 | 2,707,100 |
| 2024-08-22 | $6.11 | $6.14 | $5.96 | $5.97 | $5.97 | 3,169,100 |
| 2024-08-21 | $6.04 | $6.15 | $6.04 | $6.11 | $6.11 | 1,968,200 |
| 2024-08-20 | $6.23 | $6.23 | $6.06 | $6.10 | $6.10 | 2,989,800 |
| 2024-08-19 | $6.24 | $6.33 | $6.20 | $6.21 | $6.21 | 3,972,000 |
| 2024-08-16 | $6.30 | $6.34 | $6.24 | $6.24 | $6.24 | 2,442,910 |
| 2024-08-15 | $6.16 | $6.37 | $6.15 | $6.29 | $6.29 | 3,954,310 |
| 2024-08-14 | $6.36 | $6.36 | $6.18 | $6.22 | $6.22 | 4,209,600 |
| 2024-08-13 | $6.39 | $6.41 | $6.27 | $6.33 | $6.33 | 4,170,900 |
| 2024-08-12 | $6.40 | $6.47 | $6.35 | $6.39 | $6.39 | 2,342,200 |
| 2024-08-09 | $6.52 | $6.58 | $6.42 | $6.42 | $6.42 | 3,383,400 |
| 2024-08-08 | $6.50 | $6.55 | $6.36 | $6.52 | $6.52 | 3,164,400 |
| 2024-08-07 | $6.54 | $6.57 | $6.48 | $6.50 | $6.50 | 3,126,900 |
| 2024-08-06 | $6.44 | $6.54 | $6.43 | $6.53 | $6.53 | 3,392,000 |
| 2024-08-05 | $6.48 | $6.60 | $6.37 | $6.37 | $6.37 | 3,803,000 |
| 2024-08-02 | $6.61 | $6.68 | $6.48 | $6.51 | $6.51 | 4,357,600 |
| 2024-08-01 | $6.63 | $6.73 | $6.62 | $6.66 | $6.66 | 3,617,900 |
| 2024-07-31 | $6.31 | $6.65 | $6.31 | $6.65 | $6.65 | 5,710,750 |
| 2024-07-30 | $6.25 | $6.33 | $6.18 | $6.32 | $6.32 | 3,897,700 |
| 2024-07-29 | $6.32 | $6.32 | $6.23 | $6.26 | $6.26 | 2,615,200 |
| 2024-07-26 | $6.16 | $6.33 | $6.11 | $6.31 | $6.31 | 5,172,600 |
| 2024-07-25 | $6.08 | $6.18 | $5.99 | $6.10 | $6.10 | 5,344,280 |
| 2024-07-24 | $6.15 | $6.25 | $6.04 | $6.07 | $6.07 | 6,526,950 |
| 2024-07-23 | $6.48 | $6.50 | $6.14 | $6.16 | $6.16 | 8,062,200 |
| 2024-07-22 | $6.50 | $6.58 | $6.43 | $6.47 | $6.47 | 4,335,600 |
| 2024-07-19 | $6.47 | $6.55 | $6.41 | $6.53 | $6.53 | 3,694,400 |
| 2024-07-18 | $6.39 | $6.52 | $6.30 | $6.51 | $6.51 | 3,228,600 |
| 2024-07-17 | $6.54 | $6.59 | $6.42 | $6.43 | $6.43 | 3,331,400 |
| 2024-07-16 | $6.56 | $6.61 | $6.50 | $6.56 | $6.56 | 2,186,500 |
| 2024-07-15 | $6.73 | $6.75 | $6.53 | $6.56 | $6.56 | 3,178,260 |
| 2024-07-12 | $6.83 | $6.87 | $6.70 | $6.76 | $6.76 | 3,142,000 |
| 2024-07-11 | $6.60 | $6.84 | $6.59 | $6.83 | $6.83 | 5,283,130 |
| 2024-07-10 | $6.54 | $6.63 | $6.44 | $6.47 | $6.47 | 3,756,800 |
| 2024-07-09 | $6.43 | $6.55 | $6.25 | $6.55 | $6.55 | 6,234,050 |
| 2024-07-08 | $6.65 | $6.66 | $6.36 | $6.43 | $6.43 | 4,491,600 |
| 2024-07-05 | $6.62 | $6.70 | $6.48 | $6.64 | $6.64 | 4,784,580 |
| 2024-07-04 | $6.86 | $6.92 | $6.58 | $6.62 | $6.62 | 5,903,500 |
| 2024-07-03 | $6.90 | $6.90 | $6.80 | $6.82 | $6.82 | 3,432,820 |
| 2024-07-02 | $7.11 | $7.15 | $6.91 | $6.93 | $6.93 | 4,861,600 |
| 2024-07-01 | $7.10 | $7.17 | $6.96 | $7.12 | $7.12 | 4,285,100 |
| 2024-06-28 | $7.22 | $7.38 | $7.08 | $7.09 | $7.09 | 5,470,200 |
| 2024-06-27 | $7.37 | $7.47 | $7.26 | $7.26 | $7.26 | 3,053,400 |
| 2024-06-26 | $7.22 | $7.45 | $7.15 | $7.43 | $7.43 | 3,216,580 |
| 2024-06-25 | $7.15 | $7.38 | $7.15 | $7.25 | $7.25 | 4,401,500 |
| 2024-06-24 | $7.39 | $7.39 | $7.11 | $7.15 | $7.15 | 4,993,890 |
| 2024-06-21 | $7.44 | $7.51 | $7.38 | $7.44 | $7.44 | 3,265,280 |
| 2024-06-20 | $7.66 | $7.76 | $7.47 | $7.47 | $7.47 | 3,950,320 |
| 2024-06-19 | $7.79 | $7.83 | $7.68 | $7.71 | $7.71 | 3,795,800 |
| 2024-06-18 | $7.83 | $7.92 | $7.75 | $7.79 | $7.79 | 6,048,100 |
| 2024-06-17 | $7.77 | $7.88 | $7.70 | $7.83 | $7.83 | 2,468,910 |
| 2024-06-14 | $7.91 | $7.91 | $7.76 | $7.82 | $7.82 | 4,248,020 |
| 2024-06-13 | $7.87 | $7.98 | $7.81 | $7.88 | $7.88 | 5,175,690 |
| 2024-06-12 | $7.69 | $7.88 | $7.66 | $7.85 | $7.85 | 3,791,230 |
| 2024-06-11 | $7.63 | $7.74 | $7.46 | $7.73 | $7.73 | 5,461,090 |
| 2024-06-07 | $7.57 | $7.77 | $7.57 | $7.69 | $7.69 | 8,385,570 |
| 2024-06-06 | $7.71 | $7.79 | $7.46 | $7.51 | $7.51 | 6,675,960 |
| 2024-06-05 | $7.89 | $7.95 | $7.69 | $7.70 | $7.70 | 5,629,500 |
| 2024-06-04 | $8.09 | $8.10 | $7.86 | $7.91 | $7.91 | 6,007,600 |
| 2024-06-03 | $8.49 | $8.49 | $8.05 | $8.10 | $8.10 | 8,098,000 |
| 2024-05-31 | $8.32 | $8.55 | $8.32 | $8.43 | $8.43 | 5,153,060 |
| 2024-05-30 | $8.35 | $8.35 | $8.20 | $8.33 | $8.33 | 3,895,600 |
| 2024-05-29 | $8.45 | $8.64 | $8.30 | $8.34 | $8.34 | 7,660,500 |
| 2024-05-28 | $8.52 | $8.90 | $8.50 | $8.57 | $8.57 | 9,448,540 |
| 2024-05-27 | $8.40 | $8.52 | $8.10 | $8.52 | $8.52 | 6,813,300 |
| 2024-05-24 | $8.52 | $8.68 | $8.40 | $8.40 | $8.40 | 5,077,600 |
| 2024-05-23 | $8.63 | $8.80 | $8.43 | $8.58 | $8.58 | 8,949,090 |
| 2024-05-22 | $8.59 | $8.67 | $8.45 | $8.67 | $8.67 | 7,166,600 |
| 2024-05-21 | $8.85 | $8.86 | $8.58 | $8.61 | $8.61 | 6,914,550 |
| 2024-05-20 | $8.55 | $8.85 | $8.52 | $8.85 | $8.85 | 12,315,570 |
| 2024-05-17 | $8.55 | $8.57 | $8.38 | $8.55 | $8.55 | 8,235,040 |
| 2024-05-16 | $8.73 | $8.81 | $8.44 | $8.58 | $8.58 | 11,667,140 |
| 2024-05-15 | $8.65 | $8.77 | $8.52 | $8.72 | $8.72 | 7,235,000 |
| 2024-05-14 | $8.73 | $8.85 | $8.58 | $8.65 | $8.65 | 10,036,300 |
| 2024-05-13 | $8.92 | $8.93 | $8.70 | $8.73 | $8.73 | 11,140,340 |
| 2024-05-10 | $9.10 | $9.12 | $8.80 | $9.01 | $9.01 | 14,271,390 |
| 2024-05-09 | $9.03 | $9.09 | $8.89 | $9.07 | $9.07 | 15,378,700 |
| 2024-05-08 | $9.23 | $9.46 | $8.93 | $8.97 | $8.97 | 18,913,460 |
| 2024-05-07 | $8.60 | $9.45 | $8.60 | $9.45 | $9.45 | 17,623,740 |
| 2024-05-06 | $8.65 | $8.67 | $8.55 | $8.59 | $8.59 | 3,882,790 |
| 2024-04-30 | $8.50 | $8.63 | $8.39 | $8.51 | $8.51 | 5,146,010 |
| 2024-04-29 | $8.26 | $8.55 | $8.25 | $8.54 | $8.54 | 7,056,430 |
| 2024-04-26 | $8.14 | $8.45 | $8.14 | $8.33 | $8.33 | 5,593,500 |
| 2024-04-25 | $8.18 | $8.27 | $8.12 | $8.17 | $8.17 | 3,335,590 |
| 2024-04-24 | $8.25 | $8.29 | $8.13 | $8.18 | $8.18 | 4,119,060 |
| 2024-04-23 | $8.04 | $8.47 | $8.04 | $8.26 | $8.26 | 7,104,590 |
| 2024-04-22 | $7.80 | $8.16 | $7.70 | $8.11 | $8.11 | 7,042,500 |
| 2024-04-19 | $7.97 | $8.24 | $7.85 | $7.88 | $7.88 | 7,861,950 |
| 2024-04-18 | $8.25 | $8.28 | $7.95 | $8.02 | $8.02 | 8,432,800 |
| 2024-04-17 | $7.45 | $8.06 | $7.45 | $8.06 | $8.06 | 7,335,750 |
| 2024-04-16 | $7.80 | $7.85 | $7.20 | $7.33 | $7.33 | 9,489,490 |
| 2024-04-15 | $8.12 | $8.24 | $7.73 | $7.86 | $7.86 | 9,364,850 |
| 2024-04-12 | $8.35 | $8.44 | $8.14 | $8.18 | $8.18 | 5,099,890 |
| 2024-04-11 | $8.20 | $8.44 | $8.15 | $8.35 | $8.35 | 4,859,690 |
| 2024-04-10 | $8.66 | $8.70 | $8.20 | $8.26 | $8.26 | 7,095,210 |
| 2024-04-09 | $8.43 | $8.63 | $8.41 | $8.60 | $8.60 | 5,255,310 |
| 2024-04-08 | $8.36 | $8.64 | $8.29 | $8.47 | $8.47 | 8,656,300 |
| 2024-04-03 | $8.70 | $8.71 | $8.35 | $8.39 | $8.39 | 11,204,730 |
| 2024-04-02 | $8.99 | $9.01 | $8.63 | $8.68 | $8.68 | 11,837,520 |
| 2024-04-01 | $8.91 | $9.08 | $8.90 | $9.01 | $9.01 | 7,820,000 |
| 2024-03-29 | $8.90 | $8.96 | $8.67 | $8.91 | $8.91 | 5,039,310 |
| 2024-03-28 | $8.85 | $8.99 | $8.66 | $8.84 | $8.84 | 5,640,060 |
| 2024-03-27 | $9.09 | $9.09 | $8.66 | $8.66 | $8.66 | 5,231,320 |
| 2024-03-26 | $9.23 | $9.33 | $8.90 | $9.09 | $9.09 | 7,316,630 |
| 2024-03-25 | $9.48 | $9.58 | $9.21 | $9.23 | $9.23 | 5,765,020 |
| 2024-03-22 | $10.00 | $10.00 | $9.51 | $9.55 | $9.55 | 7,436,250 |
| 2024-03-21 | $10.16 | $10.24 | $9.92 | $10.00 | $10.00 | 6,723,920 |
| 2024-03-20 | $10.12 | $10.27 | $10.06 | $10.17 | $10.17 | 5,657,170 |
| 2024-03-19 | $10.38 | $10.38 | $10.10 | $10.14 | $10.14 | 6,794,170 |
| 2024-03-18 | $10.10 | $10.34 | $10.09 | $10.33 | $10.33 | 8,475,020 |
| 2024-03-15 | $9.96 | $10.12 | $9.84 | $10.12 | $10.12 | 4,812,270 |
| 2024-03-14 | $10.17 | $10.32 | $9.84 | $9.99 | $9.99 | 6,371,050 |
| 2024-03-13 | $10.40 | $10.41 | $10.05 | $10.20 | $10.20 | 8,952,390 |
| 2024-03-12 | $10.17 | $10.40 | $10.12 | $10.38 | $10.38 | 6,951,550 |
| 2024-03-11 | $10.26 | $10.32 | $10.01 | $10.19 | $10.19 | 6,493,150 |
| 2024-03-08 | $10.15 | $10.33 | $10.08 | $10.26 | $10.26 | 5,352,230 |
| 2024-03-07 | $10.50 | $10.67 | $10.16 | $10.25 | $10.25 | 7,480,300 |
| 2024-03-06 | $9.94 | $10.49 | $9.89 | $10.37 | $10.37 | 8,604,100 |
| 2024-03-05 | $10.45 | $10.45 | $10.00 | $10.04 | $10.04 | 7,904,800 |
| 2024-03-04 | $10.47 | $10.74 | $10.20 | $10.57 | $10.57 | 10,014,700 |
| 2024-03-01 | $10.50 | $10.72 | $10.31 | $10.47 | $10.47 | 9,559,650 |
| 2024-02-29 | $9.72 | $10.55 | $9.72 | $10.45 | $10.45 | 10,607,060 |
| 2024-02-28 | $10.90 | $11.08 | $10.00 | $10.00 | $10.00 | 16,154,900 |
| 2024-02-27 | $10.45 | $11.68 | $10.34 | $11.11 | $11.11 | 18,152,030 |
| 2024-02-26 | $10.60 | $11.31 | $10.39 | $10.74 | $10.74 | 18,708,840 |
| 2024-02-23 | $9.91 | $10.58 | $9.76 | $10.28 | $10.28 | 14,935,990 |
| 2024-02-22 | $9.67 | $10.03 | $9.66 | $9.91 | $9.91 | 10,231,210 |
| 2024-02-21 | $9.70 | $10.08 | $9.55 | $9.86 | $9.86 | 12,643,990 |
| 2024-02-20 | $9.70 | $10.02 | $9.40 | $9.95 | $9.95 | 14,388,510 |
| 2024-02-19 | $10.48 | $10.78 | $9.79 | $10.04 | $10.04 | 21,018,040 |
| 2024-02-08 | $9.10 | $10.18 | $8.89 | $10.18 | $10.18 | 20,690,940 |
| 2024-02-07 | $8.30 | $9.25 | $7.57 | $9.25 | $9.25 | 17,862,030 |
| 2024-02-06 | $7.81 | $8.68 | $7.81 | $8.41 | $8.41 | 16,707,600 |
| 2024-02-05 | $9.24 | $9.94 | $8.28 | $8.68 | $8.68 | 16,921,630 |
| 2024-02-02 | $8.24 | $9.04 | $7.74 | $9.04 | $9.04 | 12,064,880 |
| 2024-02-01 | $8.31 | $8.51 | $8.01 | $8.22 | $8.22 | 6,446,680 |
| 2024-01-31 | $8.70 | $8.75 | $8.37 | $8.38 | $8.38 | 6,656,100 |
| 2024-01-30 | $9.18 | $9.35 | $8.75 | $8.78 | $8.78 | 4,700,500 |
| 2024-01-29 | $9.20 | $9.61 | $9.10 | $9.10 | $9.10 | 7,632,490 |
| 2024-01-26 | $9.35 | $9.50 | $9.18 | $9.22 | $9.22 | 3,494,800 |
| 2024-01-25 | $8.92 | $9.39 | $8.80 | $9.35 | $9.35 | 5,136,500 |
| 2024-01-24 | $8.83 | $9.00 | $8.52 | $8.90 | $8.90 | 4,332,000 |
| 2024-01-23 | $8.96 | $9.06 | $8.74 | $8.80 | $8.80 | 5,137,600 |
| 2024-01-22 | $9.81 | $9.84 | $8.90 | $9.06 | $9.06 | 4,705,350 |
| 2024-01-19 | $10.00 | $10.09 | $9.63 | $9.77 | $9.77 | 3,263,800 |
| 2024-01-18 | $9.87 | $10.03 | $9.60 | $9.93 | $9.93 | 3,109,400 |
| 2024-01-17 | $10.40 | $10.49 | $9.90 | $9.99 | $9.99 | 5,098,300 |
| 2024-01-16 | $10.54 | $10.62 | $10.25 | $10.44 | $10.44 | 2,361,400 |
| 2024-01-15 | $10.44 | $10.65 | $10.31 | $10.55 | $10.55 | 2,358,010 |
| 2024-01-12 | $10.94 | $10.94 | $10.43 | $10.46 | $10.46 | 4,175,450 |
| 2024-01-11 | $10.87 | $11.11 | $10.87 | $10.96 | $10.96 | 2,436,000 |
| 2024-01-10 | $11.07 | $11.20 | $10.86 | $10.99 | $10.99 | 1,531,200 |
| 2024-01-09 | $10.80 | $11.29 | $10.75 | $11.13 | $11.13 | 2,477,610 |
| 2024-01-08 | $11.10 | $11.20 | $10.75 | $10.82 | $10.82 | 3,231,920 |
| 2024-01-05 | $11.75 | $12.00 | $11.11 | $11.16 | $11.16 | 3,997,420 |
| 2024-01-04 | $11.50 | $11.61 | $11.38 | $11.54 | $11.54 | 1,874,620 |
| 2024-01-03 | $11.73 | $11.78 | $11.40 | $11.50 | $11.50 | 1,738,900 |
| 2024-01-02 | $11.89 | $11.99 | $11.60 | $11.71 | $11.71 | 1,914,800 |
| 2024-01-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.90 | 0 |
| 2023-12-29 | $11.37 | $11.91 | $11.34 | $11.90 | $11.90 | 2,580,900 |
| 2023-12-28 | $10.92 | $11.42 | $10.91 | $11.41 | $11.41 | 1,643,290 |
| 2023-12-27 | $10.74 | $11.07 | $10.74 | $11.03 | $11.03 | 1,504,600 |
| 2023-12-26 | $11.13 | $11.13 | $10.77 | $10.87 | $10.87 | 1,470,400 |
| 2023-12-25 | $11.27 | $11.30 | $10.85 | $11.11 | $11.11 | 2,267,900 |
| 2023-12-22 | $11.41 | $11.45 | $11.03 | $11.07 | $11.07 | 2,729,600 |
| 2023-12-21 | $11.46 | $11.50 | $11.12 | $11.37 | $11.37 | 1,790,000 |
| 2023-12-20 | $11.65 | $11.76 | $11.42 | $11.46 | $11.46 | 1,154,690 |
| 2023-12-19 | $11.44 | $11.65 | $11.30 | $11.56 | $11.56 | 1,150,600 |
| 2023-12-18 | $11.67 | $11.67 | $11.43 | $11.44 | $11.44 | 812,000 |
| 2023-12-15 | $11.67 | $11.79 | $11.54 | $11.55 | $11.55 | 660,700 |
| 2023-12-14 | $11.75 | $11.79 | $11.62 | $11.67 | $11.67 | 923,780 |
| 2023-12-13 | $11.61 | $11.79 | $11.47 | $11.67 | $11.67 | 1,417,780 |
| 2023-12-12 | $11.57 | $11.73 | $11.55 | $11.61 | $11.61 | 791,500 |
| 2023-12-11 | $11.53 | $11.76 | $11.37 | $11.73 | $11.73 | 1,424,800 |
| 2023-12-08 | $11.69 | $11.78 | $11.50 | $11.54 | $11.54 | 999,790 |
| 2023-12-07 | $11.76 | $11.89 | $11.54 | $11.69 | $11.69 | 1,234,200 |
| 2023-12-06 | $11.57 | $11.87 | $11.54 | $11.77 | $11.77 | 1,538,670 |
| 2023-12-05 | $11.69 | $11.84 | $11.55 | $11.57 | $11.57 | 922,900 |
| 2023-12-04 | $11.98 | $11.99 | $11.69 | $11.80 | $11.80 | 1,635,380 |
| 2023-12-01 | $11.97 | $12.03 | $11.83 | $11.99 | $11.99 | 1,262,600 |
| 2023-11-30 | $12.19 | $12.27 | $11.90 | $11.97 | $11.97 | 1,323,020 |
| 2023-11-29 | $12.26 | $12.30 | $12.16 | $12.19 | $12.19 | 1,102,120 |
| 2023-11-28 | $12.15 | $12.27 | $12.00 | $12.23 | $12.23 | 1,184,720 |
| 2023-11-27 | $12.11 | $12.13 | $11.96 | $12.09 | $12.09 | 1,291,300 |
| 2023-11-24 | $12.33 | $12.33 | $12.07 | $12.15 | $12.15 | 1,077,700 |
| 2023-11-23 | $12.08 | $12.33 | $11.96 | $12.28 | $12.28 | 1,487,200 |
| 2023-11-22 | $12.31 | $12.39 | $12.03 | $12.04 | $12.04 | 1,422,950 |
| 2023-11-21 | $12.49 | $12.59 | $12.30 | $12.31 | $12.31 | 1,918,700 |
| 2023-11-20 | $12.38 | $12.46 | $12.12 | $12.40 | $12.40 | 1,993,900 |
| 2023-11-17 | $12.06 | $12.29 | $12.06 | $12.27 | $12.27 | 1,245,300 |
| 2023-11-16 | $12.38 | $12.48 | $12.16 | $12.18 | $12.18 | 1,000,400 |
| 2023-11-15 | $12.32 | $12.55 | $12.26 | $12.46 | $12.46 | 2,256,350 |
| 2023-11-14 | $12.13 | $12.32 | $12.10 | $12.32 | $12.32 | 1,214,700 |
| 2023-11-13 | $12.07 | $12.22 | $12.04 | $12.21 | $12.21 | 1,277,400 |
| 2023-11-10 | $12.11 | $12.16 | $11.95 | $12.11 | $12.11 | 1,236,900 |
| 2023-11-09 | $12.06 | $12.28 | $12.02 | $12.11 | $12.11 | 1,310,100 |
| 2023-11-08 | $12.08 | $12.17 | $11.91 | $12.17 | $12.17 | 2,308,200 |
| 2023-11-07 | $12.15 | $12.18 | $11.92 | $12.00 | $12.00 | 1,786,550 |
| 2023-11-06 | $11.85 | $12.34 | $11.82 | $12.20 | $12.20 | 3,042,090 |
| 2023-11-03 | $11.54 | $11.96 | $11.53 | $11.82 | $11.82 | 2,479,970 |
| 2023-11-02 | $11.56 | $11.76 | $11.53 | $11.58 | $11.58 | 2,354,680 |
| 2023-11-01 | $11.49 | $11.80 | $11.46 | $11.71 | $11.71 | 2,654,300 |
| 2023-10-31 | $11.71 | $11.78 | $11.44 | $11.54 | $11.54 | 1,578,400 |
| 2023-10-30 | $11.39 | $11.81 | $11.10 | $11.72 | $11.72 | 3,309,100 |
| 2023-10-27 | $11.16 | $11.50 | $11.05 | $11.44 | $11.44 | 1,441,400 |
| 2023-10-26 | $11.29 | $11.29 | $11.01 | $11.25 | $11.25 | 1,447,000 |
| 2023-10-25 | $11.32 | $11.40 | $11.13 | $11.29 | $11.29 | 1,601,800 |
| 2023-10-24 | $10.74 | $11.15 | $10.74 | $11.13 | $11.13 | 2,087,000 |
| 2023-10-23 | $11.16 | $11.17 | $10.65 | $10.74 | $10.74 | 2,588,500 |
| 2023-10-20 | $11.25 | $11.31 | $11.14 | $11.19 | $11.19 | 1,080,420 |
| 2023-10-19 | $11.35 | $11.47 | $11.25 | $11.26 | $11.26 | 1,265,100 |
| 2023-10-18 | $11.70 | $11.70 | $11.38 | $11.39 | $11.39 | 1,603,870 |
| 2023-10-17 | $11.50 | $11.72 | $11.43 | $11.55 | $11.55 | 1,328,400 |
| 2023-10-16 | $12.04 | $12.10 | $11.60 | $11.66 | $11.66 | 1,505,000 |
| 2023-10-13 | $12.03 | $12.04 | $11.83 | $11.85 | $11.85 | 1,507,140 |
| 2023-10-12 | $12.26 | $12.27 | $11.96 | $11.98 | $11.98 | 1,651,800 |
| 2023-10-11 | $12.19 | $12.20 | $11.98 | $12.11 | $12.11 | 2,510,530 |
| 2023-10-10 | $12.06 | $12.27 | $12.00 | $12.21 | $12.21 | 3,194,600 |
| 2023-10-09 | $11.98 | $12.10 | $11.87 | $12.04 | $12.04 | 2,951,800 |
| 2023-09-28 | $12.14 | $12.20 | $11.92 | $11.98 | $11.98 | 2,080,390 |
| 2023-09-27 | $11.79 | $12.23 | $11.70 | $12.11 | $12.11 | 3,542,600 |
| 2023-09-26 | $11.70 | $11.94 | $11.68 | $11.83 | $11.83 | 1,901,300 |
| 2023-09-25 | $11.65 | $11.79 | $11.57 | $11.73 | $11.73 | 2,144,800 |
| 2023-09-22 | $11.40 | $11.66 | $11.22 | $11.65 | $11.65 | 2,059,700 |
| 2023-09-21 | $11.58 | $11.63 | $11.33 | $11.35 | $11.35 | 1,752,500 |
| 2023-09-20 | $11.52 | $11.78 | $11.52 | $11.59 | $11.59 | 2,678,490 |
| 2023-09-19 | $11.84 | $11.84 | $11.49 | $11.60 | $11.60 | 3,776,600 |
| 2023-09-18 | $11.61 | $12.00 | $11.43 | $11.89 | $11.89 | 2,571,000 |
| 2023-09-15 | $11.61 | $11.74 | $11.56 | $11.62 | $11.62 | 1,884,400 |
| 2023-09-14 | $12.03 | $12.07 | $11.40 | $11.56 | $11.56 | 5,147,290 |
| 2023-09-13 | $12.36 | $12.36 | $11.95 | $12.03 | $12.03 | 2,033,900 |
| 2023-09-12 | $12.38 | $12.44 | $12.28 | $12.33 | $12.33 | 2,060,600 |
| 2023-09-11 | $12.13 | $12.40 | $12.06 | $12.31 | $12.31 | 2,993,300 |
| 2023-09-08 | $11.96 | $12.22 | $11.96 | $12.15 | $12.15 | 3,353,400 |
| 2023-09-07 | $12.33 | $12.33 | $12.11 | $12.14 | $12.14 | 2,410,700 |
| 2023-09-06 | $12.12 | $12.30 | $12.09 | $12.29 | $12.29 | 1,974,290 |
| 2023-09-05 | $12.15 | $12.34 | $12.12 | $12.17 | $12.17 | 4,247,700 |
| 2023-09-04 | $11.85 | $12.07 | $11.75 | $12.07 | $12.07 | 4,326,770 |
| 2023-09-01 | $11.88 | $12.07 | $11.76 | $11.78 | $11.78 | 4,580,800 |
| 2023-08-31 | $12.30 | $12.34 | $11.85 | $11.96 | $11.96 | 5,560,360 |
| 2023-08-30 | $12.42 | $12.63 | $12.20 | $12.26 | $12.26 | 4,446,300 |
| 2023-08-29 | $12.09 | $12.55 | $12.00 | $12.47 | $12.47 | 4,980,760 |
| 2023-08-28 | $12.91 | $12.95 | $12.01 | $12.08 | $12.08 | 4,430,820 |
| 2023-08-25 | $12.55 | $12.61 | $12.28 | $12.38 | $12.38 | 2,394,800 |
| 2023-08-24 | $12.61 | $12.79 | $12.56 | $12.60 | $12.60 | 1,992,860 |
| 2023-08-23 | $12.90 | $12.90 | $12.52 | $12.52 | $12.52 | 2,494,350 |
| 2023-08-22 | $13.05 | $13.08 | $12.66 | $12.90 | $12.90 | 2,813,400 |
| 2023-08-21 | $13.31 | $13.31 | $12.84 | $12.94 | $12.94 | 3,283,660 |
| 2023-08-18 | $13.56 | $13.65 | $13.11 | $13.13 | $13.13 | 3,654,100 |
| 2023-08-17 | $13.26 | $13.62 | $13.10 | $13.56 | $13.56 | 2,198,220 |
| 2023-08-16 | $13.50 | $13.59 | $13.19 | $13.26 | $13.26 | 2,210,900 |
| 2023-08-15 | $13.85 | $13.96 | $13.43 | $13.57 | $13.57 | 2,316,000 |
| 2023-08-14 | $14.00 | $14.12 | $13.75 | $13.85 | $13.85 | 2,481,500 |
| 2023-08-11 | $14.24 | $14.32 | $14.05 | $14.05 | $14.05 | 1,230,440 |
| 2023-08-10 | $14.31 | $14.41 | $14.16 | $14.26 | $14.26 | 1,543,620 |
| 2023-08-09 | $14.58 | $14.58 | $14.29 | $14.45 | $14.45 | 1,441,500 |
| 2023-08-08 | $14.44 | $14.62 | $14.20 | $14.59 | $14.59 | 1,543,370 |
| 2023-08-07 | $14.49 | $14.61 | $14.30 | $14.44 | $14.44 | 1,475,100 |
| 2023-08-04 | $14.61 | $14.71 | $14.33 | $14.46 | $14.46 | 2,063,800 |
| 2023-08-03 | $14.86 | $14.86 | $14.32 | $14.61 | $14.61 | 3,444,290 |
| 2023-08-02 | $14.80 | $14.95 | $14.58 | $14.71 | $14.71 | 1,606,000 |
| 2023-08-01 | $14.80 | $14.98 | $14.50 | $14.91 | $14.91 | 2,313,500 |
| 2023-07-31 | $14.27 | $15.05 | $14.27 | $14.60 | $14.60 | 2,738,340 |
| 2023-07-28 | $14.30 | $14.37 | $14.00 | $14.28 | $14.28 | 1,801,700 |
| 2023-07-27 | $14.23 | $14.32 | $14.08 | $14.10 | $14.10 | 1,492,600 |
| 2023-07-26 | $14.50 | $14.64 | $14.18 | $14.23 | $14.23 | 1,711,650 |
| 2023-07-25 | $13.74 | $14.60 | $13.72 | $14.50 | $14.50 | 3,671,200 |
| 2023-07-24 | $13.58 | $13.75 | $13.47 | $13.66 | $13.66 | 1,164,300 |
| 2023-07-21 | $13.84 | $13.89 | $13.50 | $13.58 | $13.58 | 1,724,800 |
| 2023-07-20 | $14.16 | $14.20 | $13.75 | $13.77 | $13.77 | 1,669,050 |
| 2023-07-19 | $14.35 | $14.42 | $13.90 | $13.98 | $13.98 | 1,883,290 |
| 2023-07-18 | $14.22 | $14.47 | $14.00 | $14.36 | $14.36 | 2,361,900 |
| 2023-07-17 | $14.34 | $14.34 | $13.97 | $14.09 | $14.09 | 2,209,540 |
| 2023-07-14 | $14.60 | $14.65 | $14.28 | $14.32 | $14.32 | 2,115,400 |
| 2023-07-13 | $14.54 | $14.70 | $14.43 | $14.60 | $14.60 | 1,134,200 |
| 2023-07-12 | $14.84 | $14.85 | $14.50 | $14.55 | $14.55 | 1,232,920 |
| 2023-07-11 | $14.53 | $14.97 | $14.50 | $14.79 | $14.79 | 1,911,960 |
| 2023-07-10 | $14.72 | $14.80 | $14.35 | $14.53 | $14.53 | 2,274,290 |
| 2023-07-07 | $14.89 | $15.10 | $14.69 | $14.72 | $14.72 | 1,531,300 |
| 2023-07-06 | $14.82 | $15.29 | $14.76 | $14.95 | $14.95 | 2,071,800 |
| 2023-07-05 | $15.17 | $15.30 | $14.84 | $14.88 | $14.88 | 2,589,920 |
| 2023-07-04 | $14.75 | $15.27 | $14.50 | $15.05 | $15.05 | 4,697,190 |
| 2023-07-03 | $14.45 | $14.86 | $14.45 | $14.56 | $14.56 | 1,921,100 |
| 2023-06-30 | $14.50 | $14.66 | $14.45 | $14.56 | $14.56 | 1,680,000 |
| 2023-06-29 | $14.43 | $14.76 | $14.33 | $14.65 | $14.65 | 3,082,940 |
| 2023-06-28 | $13.90 | $14.44 | $13.71 | $14.31 | $14.31 | 3,111,020 |
| 2023-06-27 | $13.83 | $13.95 | $13.72 | $13.90 | $13.90 | 1,363,720 |
| 2023-06-26 | $13.71 | $14.03 | $13.63 | $13.80 | $13.80 | 2,156,900 |
| 2023-06-21 | $13.99 | $14.04 | $13.61 | $13.71 | $13.71 | 1,553,100 |
| 2023-06-20 | $13.60 | $14.17 | $13.46 | $13.99 | $13.99 | 3,166,950 |
| 2023-06-19 | $13.47 | $13.59 | $13.35 | $13.52 | $13.52 | 1,106,300 |
| 2023-06-16 | $13.50 | $13.63 | $13.34 | $13.48 | $13.48 | 1,332,900 |
| 2023-06-15 | $13.16 | $13.68 | $13.16 | $13.61 | $13.48 | 1,985,000 |
| 2023-06-14 | $13.36 | $13.36 | $13.07 | $13.18 | $13.05 | 1,507,000 |
| 2023-06-13 | $13.29 | $13.43 | $13.12 | $13.36 | $13.23 | 1,353,600 |
| 2023-06-12 | $13.20 | $13.34 | $13.06 | $13.29 | $13.16 | 1,414,870 |
| 2023-06-09 | $13.21 | $13.39 | $13.03 | $13.13 | $13.00 | 1,351,010 |
| 2023-06-08 | $13.46 | $13.49 | $13.25 | $13.26 | $13.13 | 1,186,700 |
| 2023-06-07 | $13.46 | $13.63 | $13.31 | $13.49 | $13.36 | 1,194,290 |
| 2023-06-06 | $13.70 | $13.86 | $13.45 | $13.46 | $13.33 | 1,300,100 |
| 2023-06-05 | $14.17 | $14.17 | $13.70 | $13.80 | $13.67 | 1,890,920 |
| 2023-06-02 | $14.20 | $14.28 | $14.00 | $14.03 | $14.03 | 1,378,300 |
| 2023-06-01 | $14.20 | $14.33 | $14.12 | $14.19 | $14.19 | 1,404,790 |
| 2023-05-31 | $14.50 | $14.50 | $13.92 | $14.23 | $14.23 | 3,110,030 |
| 2023-05-30 | $14.61 | $14.79 | $14.43 | $14.55 | $14.55 | 1,358,920 |
| 2023-05-29 | $14.50 | $14.83 | $14.36 | $14.77 | $14.77 | 1,952,970 |
| 2023-05-26 | $14.59 | $14.63 | $14.18 | $14.49 | $14.49 | 1,862,340 |
| 2023-05-25 | $14.52 | $14.60 | $14.30 | $14.52 | $14.52 | 2,043,770 |
| 2023-05-24 | $14.81 | $14.84 | $14.40 | $14.56 | $14.56 | 1,894,200 |
| 2023-05-23 | $14.43 | $14.85 | $14.31 | $14.79 | $14.79 | 3,525,700 |
| 2023-05-22 | $14.31 | $14.48 | $14.27 | $14.43 | $14.43 | 1,963,200 |
| 2023-05-19 | $14.25 | $14.52 | $14.17 | $14.42 | $14.42 | 2,201,500 |
| 2023-05-18 | $13.99 | $14.42 | $13.90 | $14.37 | $14.37 | 2,570,400 |
| 2023-05-17 | $13.61 | $13.91 | $13.61 | $13.90 | $13.90 | 1,494,300 |
| 2023-05-16 | $13.75 | $13.77 | $13.51 | $13.72 | $13.72 | 2,327,600 |
| 2023-05-15 | $13.42 | $13.80 | $13.28 | $13.74 | $13.74 | 3,005,630 |
| 2023-05-12 | $13.51 | $13.64 | $13.20 | $13.43 | $13.43 | 2,445,080 |
| 2023-05-11 | $13.69 | $13.85 | $13.49 | $13.55 | $13.55 | 2,625,530 |
| 2023-05-10 | $13.74 | $13.84 | $13.55 | $13.70 | $13.70 | 1,924,010 |
| 2023-05-09 | $14.00 | $14.17 | $13.66 | $13.66 | $13.66 | 2,765,880 |
| 2023-05-08 | $14.22 | $14.68 | $14.01 | $14.04 | $14.04 | 2,385,520 |
| 2023-05-05 | $14.68 | $14.86 | $14.23 | $14.23 | $14.23 | 1,602,700 |
| 2023-05-04 | $14.18 | $14.44 | $14.18 | $14.34 | $14.34 | 1,275,300 |
| 2023-05-03 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2023-05-02 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 0 |
| 2023-04-28 | $14.10 | $14.32 | $13.96 | $14.28 | $14.28 | 1,964,090 |
| 2023-04-27 | $13.91 | $14.49 | $13.91 | $14.10 | $14.10 | 4,049,170 |
| 2023-04-26 | $13.60 | $14.22 | $13.59 | $14.10 | $14.10 | 3,592,760 |
| 2023-04-25 | $13.78 | $14.24 | $13.64 | $13.85 | $13.85 | 2,640,000 |
| 2023-04-24 | $13.84 | $13.90 | $13.48 | $13.86 | $13.86 | 2,850,520 |
| 2023-04-21 | $14.09 | $14.26 | $13.79 | $13.80 | $13.80 | 3,670,500 |
| 2023-04-20 | $14.58 | $14.71 | $13.85 | $13.88 | $13.88 | 5,408,000 |
| 2023-04-19 | $15.13 | $15.20 | $14.60 | $14.68 | $14.68 | 2,458,260 |
| 2023-04-18 | $15.16 | $15.28 | $14.93 | $15.14 | $15.14 | 1,673,500 |
| 2023-04-17 | $14.92 | $15.31 | $14.82 | $15.28 | $15.28 | 2,956,470 |
| 2023-04-14 | $14.90 | $14.97 | $14.74 | $14.87 | $14.87 | 1,499,100 |
| 2023-04-13 | $14.93 | $14.97 | $14.75 | $14.77 | $14.77 | 1,455,490 |
| 2023-04-12 | $15.01 | $15.05 | $14.82 | $14.93 | $14.93 | 2,382,560 |
| 2023-04-11 | $14.89 | $15.11 | $14.61 | $15.03 | $15.03 | 3,416,270 |
| 2023-04-10 | $14.85 | $15.10 | $14.74 | $14.82 | $14.82 | 2,602,500 |
| 2023-04-07 | $14.77 | $15.01 | $14.76 | $14.85 | $14.85 | 2,467,330 |
| 2023-04-06 | $14.69 | $15.02 | $14.42 | $14.92 | $14.92 | 3,759,400 |
| 2023-04-05 | $14.60 | $14.60 | $14.60 | $14.60 | $14.60 | 0 |
| 2023-04-04 | $14.84 | $14.95 | $14.53 | $14.60 | $14.60 | 4,743,050 |
| 2023-04-03 | $14.90 | $14.97 | $14.65 | $14.78 | $14.78 | 2,677,380 |
| 2023-03-31 | $14.90 | $15.05 | $14.80 | $14.89 | $14.89 | 2,955,210 |
| 2023-03-30 | $15.07 | $15.12 | $14.85 | $14.91 | $14.91 | 3,221,110 |
| 2023-03-29 | $15.61 | $15.61 | $14.82 | $14.99 | $14.99 | 7,152,300 |
| 2023-03-28 | $15.80 | $15.95 | $15.29 | $15.46 | $15.46 | 4,311,620 |
| 2023-03-27 | $16.08 | $16.08 | $15.67 | $15.80 | $15.80 | 2,452,400 |
| 2023-03-24 | $16.28 | $16.30 | $15.88 | $16.09 | $16.09 | 2,319,300 |
| 2023-03-23 | $16.47 | $16.66 | $16.14 | $16.24 | $16.24 | 2,094,900 |
| 2023-03-22 | $16.93 | $17.01 | $16.47 | $16.50 | $16.50 | 1,310,040 |
| 2023-03-21 | $16.61 | $16.96 | $16.44 | $16.93 | $16.93 | 814,900 |
| 2023-03-20 | $16.67 | $16.78 | $16.42 | $16.50 | $16.50 | 1,216,600 |
| 2023-03-17 | $16.78 | $17.02 | $16.62 | $16.62 | $16.62 | 1,049,890 |
| 2023-03-16 | $17.25 | $17.25 | $16.62 | $16.63 | $16.63 | 1,600,700 |
| 2023-03-15 | $17.11 | $17.35 | $17.04 | $17.14 | $17.14 | 1,087,700 |
| 2023-03-14 | $17.28 | $17.35 | $16.86 | $17.00 | $17.00 | 1,069,200 |
| 2023-03-13 | $16.94 | $17.54 | $16.81 | $17.45 | $17.45 | 1,665,500 |
| 2023-03-10 | $17.11 | $17.34 | $16.94 | $16.99 | $16.99 | 582,700 |
| 2023-03-09 | $16.77 | $17.58 | $16.77 | $17.34 | $17.34 | 1,178,800 |
| 2023-03-08 | $17.23 | $17.30 | $16.55 | $17.13 | $17.13 | 1,680,500 |
| 2023-03-07 | $17.53 | $17.67 | $17.08 | $17.10 | $17.10 | 1,195,200 |
| 2023-03-06 | $17.30 | $17.55 | $17.23 | $17.53 | $17.53 | 1,451,180 |
| 2023-03-03 | $17.26 | $17.94 | $17.18 | $17.35 | $17.35 | 2,211,920 |
| 2023-03-02 | $17.51 | $17.61 | $17.21 | $17.40 | $17.40 | 1,386,140 |
| 2023-03-01 | $17.00 | $17.50 | $17.00 | $17.45 | $17.45 | 3,240,800 |
| 2023-02-28 | $17.57 | $17.62 | $16.88 | $17.05 | $17.05 | 3,334,870 |
| 2023-02-27 | $17.88 | $18.00 | $17.35 | $17.42 | $17.42 | 2,847,560 |
| 2023-02-24 | $18.32 | $18.32 | $17.82 | $17.88 | $17.88 | 1,287,100 |
| 2023-02-23 | $18.56 | $18.65 | $18.04 | $18.17 | $18.17 | 2,058,100 |
| 2023-02-22 | $18.38 | $18.66 | $18.30 | $18.54 | $18.54 | 1,945,600 |
| 2023-02-21 | $18.61 | $18.66 | $18.22 | $18.49 | $18.49 | 2,154,280 |
| 2023-02-20 | $17.74 | $18.70 | $17.62 | $18.69 | $18.69 | 2,992,760 |
| 2023-02-17 | $18.11 | $18.11 | $17.73 | $17.80 | $17.80 | 1,797,070 |
| 2023-02-16 | $18.37 | $18.37 | $17.87 | $18.04 | $18.04 | 2,456,500 |
| 2023-02-15 | $17.97 | $18.51 | $17.83 | $18.31 | $18.31 | 2,242,210 |
| 2023-02-14 | $17.29 | $18.20 | $17.24 | $18.10 | $18.10 | 3,928,620 |
| 2023-02-13 | $17.23 | $17.41 | $17.07 | $17.22 | $17.22 | 1,361,700 |
| 2023-02-10 | $17.30 | $17.35 | $16.73 | $16.99 | $16.99 | 1,888,310 |
| 2023-02-09 | $16.91 | $17.30 | $16.83 | $17.23 | $17.23 | 1,286,040 |
| 2023-02-08 | $17.08 | $17.15 | $16.92 | $16.96 | $16.96 | 536,310 |
| 2023-02-07 | $17.15 | $17.32 | $16.95 | $17.09 | $17.09 | 824,100 |
| 2023-02-06 | $16.72 | $17.30 | $16.57 | $17.14 | $17.14 | 2,063,970 |
| 2023-02-03 | $16.86 | $16.97 | $16.58 | $16.74 | $16.74 | 690,960 |
| 2023-02-02 | $16.81 | $17.10 | $16.68 | $16.86 | $16.86 | 1,506,880 |
| 2023-02-01 | $16.50 | $16.82 | $16.40 | $16.79 | $16.79 | 1,182,460 |
| 2023-01-31 | $16.87 | $16.95 | $16.44 | $16.50 | $16.50 | 1,398,200 |
| 2023-01-30 | $16.55 | $17.03 | $16.35 | $16.68 | $16.68 | 2,191,950 |
| 2023-01-20 | $15.88 | $16.62 | $15.88 | $16.25 | $16.25 | 1,592,520 |
| 2023-01-19 | $15.82 | $16.04 | $15.73 | $15.83 | $15.83 | 854,360 |
| 2023-01-18 | $15.52 | $15.99 | $15.45 | $15.92 | $15.92 | 1,395,140 |
| 2023-01-17 | $15.47 | $15.70 | $15.42 | $15.52 | $15.52 | 575,300 |
| 2023-01-16 | $15.40 | $15.85 | $15.37 | $15.51 | $15.51 | 1,045,600 |
| 2023-01-13 | $15.52 | $15.55 | $15.32 | $15.42 | $15.42 | 621,100 |
| 2023-01-12 | $15.56 | $15.69 | $15.35 | $15.37 | $15.37 | 650,400 |
| 2023-01-11 | $15.68 | $15.69 | $15.39 | $15.55 | $15.55 | 817,050 |
| 2023-01-10 | $15.80 | $15.94 | $15.60 | $15.64 | $15.64 | 946,500 |
| 2023-01-09 | $15.90 | $16.20 | $15.77 | $15.80 | $15.80 | 1,061,540 |
| 2023-01-06 | $15.80 | $16.13 | $15.71 | $16.00 | $16.00 | 1,186,700 |
| 2023-01-05 | $16.10 | $16.16 | $15.82 | $15.84 | $15.84 | 1,149,250 |
| 2023-01-04 | $16.21 | $16.35 | $15.90 | $16.00 | $16.00 | 1,257,350 |
| 2023-01-03 | $15.95 | $16.29 | $15.73 | $16.23 | $16.23 | 1,637,990 |
| 2023-01-02 | $15.80 | $15.80 | $15.80 | $15.80 | $15.80 | 0 |
| 2022-12-30 | $15.62 | $16.00 | $15.51 | $15.80 | $15.80 | 1,160,100 |
| 2022-12-29 | $15.44 | $15.92 | $15.31 | $15.67 | $15.67 | 1,254,760 |
| 2022-12-28 | $15.69 | $15.76 | $15.20 | $15.46 | $15.46 | 1,254,200 |
| 2022-12-27 | $15.49 | $15.81 | $15.22 | $15.69 | $15.69 | 1,633,500 |
| 2022-12-26 | $15.34 | $15.52 | $15.10 | $15.36 | $15.36 | 1,442,270 |
| 2022-12-23 | $15.90 | $15.90 | $14.91 | $15.13 | $15.13 | 2,519,720 |
| 2022-12-22 | $16.09 | $16.09 | $15.78 | $15.85 | $15.85 | 698,200 |
| 2022-12-21 | $15.98 | $16.09 | $15.67 | $15.99 | $15.99 | 1,605,640 |
| 2022-12-20 | $15.61 | $16.11 | $15.60 | $15.98 | $15.98 | 1,782,900 |
| 2022-12-19 | $15.55 | $15.82 | $15.34 | $15.77 | $15.77 | 1,029,980 |
| 2022-12-16 | $15.70 | $15.86 | $15.33 | $15.66 | $15.66 | 1,589,990 |
| 2022-12-15 | $15.55 | $16.15 | $15.30 | $15.88 | $15.88 | 2,111,600 |
| 2022-12-14 | $15.57 | $15.73 | $15.31 | $15.31 | $15.31 | 1,076,050 |
| 2022-12-13 | $15.75 | $15.92 | $15.45 | $15.58 | $15.58 | 1,333,860 |
| 2022-12-12 | $15.90 | $15.98 | $15.67 | $15.78 | $15.78 | 1,825,290 |
| 2022-12-09 | $16.13 | $16.28 | $15.80 | $15.80 | $15.80 | 1,471,200 |
| 2022-12-08 | $16.07 | $16.26 | $15.88 | $16.13 | $16.13 | 1,697,690 |
| 2022-12-07 | $16.08 | $16.21 | $15.91 | $16.07 | $16.07 | 2,344,740 |
| 2022-12-06 | $15.91 | $16.29 | $15.80 | $16.17 | $16.17 | 2,328,780 |
| 2022-12-05 | $16.18 | $16.23 | $15.68 | $15.83 | $15.83 | 3,370,260 |
| 2022-12-01 | $16.00 | $16.16 | $15.75 | $15.90 | $15.90 | 2,403,680 |
| 2022-11-30 | $15.60 | $16.26 | $15.45 | $15.88 | $15.88 | 4,345,690 |
| 2022-11-29 | $14.89 | $15.70 | $14.70 | $15.64 | $15.64 | 4,335,960 |
| 2022-11-28 | $14.68 | $15.07 | $14.60 | $14.89 | $14.89 | 1,784,960 |
| 2022-11-25 | $14.88 | $15.00 | $14.54 | $14.78 | $14.78 | 1,555,640 |
| 2022-11-24 | $14.49 | $15.04 | $14.30 | $14.88 | $14.88 | 2,236,200 |
| 2022-11-23 | $14.32 | $14.54 | $14.16 | $14.41 | $14.41 | 866,900 |
| 2022-11-22 | $14.35 | $14.76 | $14.35 | $14.42 | $14.42 | 1,617,700 |
| 2022-11-21 | $14.40 | $14.58 | $14.37 | $14.52 | $14.52 | 1,001,800 |
| 2022-11-18 | $14.81 | $14.90 | $14.49 | $14.51 | $14.51 | 1,226,600 |
| 2022-11-17 | $14.51 | $14.81 | $14.36 | $14.80 | $14.80 | 1,563,050 |
| 2022-11-16 | $14.70 | $14.83 | $14.50 | $14.50 | $14.50 | 983,700 |
| 2022-11-15 | $14.85 | $15.04 | $14.63 | $14.70 | $14.70 | 1,830,480 |
| 2022-11-14 | $14.94 | $15.00 | $14.20 | $14.85 | $14.85 | 2,874,070 |
| 2022-11-11 | $14.85 | $15.05 | $14.79 | $14.92 | $14.92 | 2,323,200 |
| 2022-11-10 | $14.93 | $14.93 | $14.41 | $14.73 | $14.73 | 2,672,990 |
| 2022-11-09 | $14.80 | $15.04 | $14.60 | $14.89 | $14.89 | 2,580,970 |
| 2022-11-08 | $14.75 | $14.96 | $14.56 | $14.93 | $14.93 | 2,451,500 |
| 2022-11-07 | $14.89 | $15.10 | $14.62 | $14.76 | $14.76 | 3,262,040 |
| 2022-11-04 | $14.61 | $15.20 | $14.49 | $14.98 | $14.98 | 4,283,850 |
| 2022-11-03 | $14.78 | $14.78 | $14.39 | $14.71 | $14.71 | 2,939,810 |
| 2022-11-02 | $14.38 | $14.70 | $14.08 | $14.67 | $14.67 | 4,608,860 |
| 2022-11-01 | $14.01 | $14.30 | $13.87 | $14.22 | $14.22 | 3,741,210 |
| 2022-10-31 | $13.74 | $14.64 | $13.71 | $14.07 | $14.07 | 6,844,060 |
| 2022-10-28 | $14.40 | $14.89 | $13.74 | $13.85 | $13.85 | 10,604,840 |
| 2022-10-27 | $13.56 | $13.75 | $13.35 | $13.54 | $13.54 | 1,592,500 |
| 2022-10-26 | $13.48 | $13.62 | $13.22 | $13.41 | $13.41 | 1,166,000 |
| 2022-10-25 | $13.49 | $13.49 | $13.18 | $13.30 | $13.30 | 1,627,680 |
| 2022-10-24 | $13.69 | $13.85 | $13.43 | $13.49 | $13.49 | 2,506,000 |
| 2022-10-21 | $13.69 | $13.75 | $13.32 | $13.60 | $13.60 | 2,255,440 |
| 2022-10-20 | $13.36 | $13.58 | $13.31 | $13.36 | $13.36 | 1,409,290 |
| 2022-10-19 | $13.72 | $13.72 | $13.41 | $13.58 | $13.58 | 2,271,380 |
| 2022-10-18 | $13.62 | $13.95 | $13.44 | $13.75 | $13.75 | 2,672,400 |
| 2022-10-17 | $13.32 | $13.71 | $13.32 | $13.61 | $13.61 | 1,930,760 |
| 2022-10-14 | $13.52 | $13.68 | $13.32 | $13.67 | $13.67 | 2,454,700 |
| 2022-10-13 | $13.01 | $13.60 | $13.01 | $13.57 | $13.57 | 2,310,770 |
| 2022-10-12 | $12.95 | $13.30 | $12.86 | $13.29 | $13.29 | 1,917,790 |
| 2022-10-11 | $12.66 | $13.10 | $12.40 | $12.95 | $12.95 | 1,794,570 |
| 2022-10-10 | $12.59 | $12.79 | $12.38 | $12.52 | $12.52 | 1,326,290 |
| 2022-09-30 | $13.03 | $13.10 | $12.55 | $12.63 | $12.63 | 1,551,620 |
| 2022-09-29 | $12.89 | $13.15 | $12.70 | $13.06 | $13.06 | 1,579,210 |
| 2022-09-28 | $13.10 | $13.10 | $12.64 | $12.76 | $12.76 | 2,318,530 |
| 2022-09-27 | $13.17 | $13.34 | $12.88 | $13.01 | $13.01 | 2,200,010 |
| 2022-09-26 | $13.31 | $13.51 | $13.02 | $13.15 | $13.15 | 2,182,170 |
| 2022-09-23 | $13.46 | $13.60 | $13.21 | $13.45 | $13.45 | 2,355,510 |
| 2022-09-22 | $13.51 | $13.62 | $13.33 | $13.46 | $13.46 | 1,514,100 |
| 2022-09-21 | $13.36 | $13.61 | $13.33 | $13.42 | $13.42 | 1,215,310 |
| 2022-09-20 | $13.13 | $13.56 | $13.08 | $13.43 | $13.43 | 2,006,780 |
| 2022-09-19 | $13.02 | $13.21 | $12.60 | $13.01 | $13.01 | 1,530,170 |
| 2022-09-16 | $12.92 | $13.18 | $12.81 | $12.83 | $12.83 | 1,462,400 |
| 2022-09-15 | $13.36 | $13.45 | $12.88 | $13.00 | $13.00 | 2,235,300 |
| 2022-09-14 | $13.37 | $13.58 | $13.15 | $13.40 | $13.40 | 1,969,530 |
| 2022-09-13 | $13.35 | $13.49 | $13.26 | $13.36 | $13.36 | 1,401,070 |
| 2022-09-12 | $13.33 | $13.33 | $13.33 | $13.33 | $13.33 | 0 |
| 2022-09-09 | $13.47 | $13.49 | $13.21 | $13.33 | $13.33 | 2,564,500 |
| 2022-09-08 | $13.56 | $13.62 | $13.17 | $13.35 | $13.35 | 2,204,430 |
| 2022-09-07 | $13.60 | $13.68 | $13.40 | $13.50 | $13.50 | 3,110,900 |
| 2022-09-06 | $13.47 | $13.64 | $12.93 | $13.60 | $13.60 | 7,077,060 |
| 2022-09-05 | $12.25 | $13.44 | $12.16 | $13.44 | $13.44 | 6,465,410 |
| 2022-09-02 | $12.03 | $12.41 | $11.95 | $12.22 | $12.22 | 1,120,690 |
| 2022-09-01 | $12.20 | $12.23 | $11.98 | $12.03 | $12.03 | 1,258,100 |
| 2022-08-31 | $12.51 | $12.51 | $12.04 | $12.16 | $12.16 | 1,833,990 |
| 2022-08-30 | $12.69 | $12.69 | $12.41 | $12.50 | $12.50 | 1,460,250 |
| 2022-08-29 | $12.50 | $12.72 | $12.41 | $12.62 | $12.62 | 1,351,530 |
| 2022-08-26 | $12.76 | $12.95 | $12.61 | $12.66 | $12.66 | 987,200 |
| 2022-08-25 | $12.95 | $13.05 | $12.66 | $12.76 | $12.76 | 1,556,200 |
| 2022-08-24 | $13.41 | $13.44 | $12.90 | $12.92 | $12.92 | 1,453,350 |
| 2022-08-23 | $13.55 | $13.57 | $13.25 | $13.42 | $13.42 | 1,234,800 |
| 2022-08-22 | $13.53 | $13.57 | $13.25 | $13.53 | $13.53 | 919,830 |
| 2022-08-19 | $13.81 | $13.93 | $13.40 | $13.40 | $13.40 | 1,764,100 |
| 2022-08-18 | $13.79 | $13.92 | $13.53 | $13.82 | $13.82 | 1,715,900 |
| 2022-08-17 | $13.75 | $13.83 | $13.51 | $13.73 | $13.73 | 1,720,700 |
| 2022-08-16 | $13.90 | $13.90 | $13.65 | $13.71 | $13.71 | 1,605,250 |
| 2022-08-15 | $13.64 | $13.96 | $13.49 | $13.83 | $13.83 | 1,710,200 |
| 2022-08-12 | $13.85 | $14.18 | $13.70 | $13.70 | $13.70 | 2,711,500 |
| 2022-08-11 | $13.98 | $13.99 | $13.71 | $13.78 | $13.78 | 2,062,500 |
| 2022-08-10 | $13.37 | $13.94 | $13.34 | $13.86 | $13.86 | 3,291,410 |
| 2022-08-09 | $13.49 | $13.73 | $13.35 | $13.47 | $13.47 | 1,937,300 |
| 2022-08-08 | $13.25 | $13.57 | $13.04 | $13.49 | $13.49 | 2,817,900 |
| 2022-08-05 | $13.10 | $13.27 | $12.94 | $13.25 | $13.25 | 3,189,340 |
| 2022-08-04 | $13.70 | $13.70 | $12.74 | $13.02 | $13.02 | 7,873,080 |
| 2022-08-03 | $14.20 | $14.29 | $13.85 | $14.00 | $14.00 | 6,790,140 |
| 2022-08-02 | $14.49 | $14.50 | $13.60 | $14.23 | $14.23 | 7,279,190 |
| 2022-08-01 | $14.04 | $14.28 | $13.92 | $14.12 | $14.12 | 2,917,690 |
| 2022-07-29 | $14.39 | $14.45 | $14.10 | $14.27 | $14.27 | 4,085,460 |
| 2022-07-28 | $13.40 | $14.54 | $13.38 | $14.29 | $14.29 | 8,880,410 |
| 2022-07-27 | $13.00 | $13.58 | $12.89 | $13.58 | $13.58 | 6,497,330 |
| 2022-07-26 | $12.87 | $13.04 | $12.42 | $13.00 | $13.00 | 4,765,200 |
| 2022-07-25 | $12.18 | $12.95 | $12.15 | $12.78 | $12.78 | 8,171,030 |
| 2022-07-22 | $11.96 | $12.18 | $11.96 | $12.17 | $12.17 | 2,875,120 |
| 2022-07-21 | $11.97 | $12.06 | $11.94 | $12.02 | $12.02 | 2,982,100 |
| 2022-07-20 | $11.77 | $11.94 | $11.76 | $11.91 | $11.91 | 2,102,280 |
| 2022-07-19 | $11.70 | $11.78 | $11.61 | $11.76 | $11.76 | 4,273,370 |
| 2022-07-18 | $11.62 | $11.85 | $11.59 | $11.68 | $11.68 | 4,856,260 |
| 2022-07-15 | $11.97 | $11.97 | $11.54 | $11.56 | $11.56 | 2,605,040 |
| 2022-07-14 | $11.96 | $12.07 | $11.85 | $11.97 | $11.97 | 2,573,100 |
| 2022-07-13 | $12.05 | $12.14 | $11.92 | $11.96 | $11.96 | 2,569,630 |
| 2022-07-12 | $12.77 | $12.77 | $11.98 | $12.02 | $12.02 | 3,952,000 |
| 2022-07-11 | $12.82 | $12.90 | $12.61 | $12.71 | $12.71 | 2,367,060 |
| 2022-07-08 | $13.09 | $13.17 | $12.65 | $12.92 | $12.92 | 5,474,800 |
| 2022-07-07 | $13.37 | $13.40 | $12.92 | $12.97 | $12.97 | 4,538,500 |
| 2022-07-06 | $13.01 | $13.67 | $12.92 | $13.25 | $13.25 | 5,743,200 |
| 2022-07-05 | $13.55 | $13.55 | $13.00 | $13.11 | $13.11 | 5,901,320 |
| 2022-07-04 | $13.57 | $13.80 | $13.32 | $13.45 | $13.45 | 4,174,100 |
| 2022-07-01 | $13.45 | $13.90 | $13.31 | $13.68 | $13.68 | 5,141,390 |
| 2022-06-30 | $13.15 | $13.56 | $13.04 | $13.51 | $13.51 | 6,438,000 |
| 2022-06-29 | $13.75 | $13.81 | $13.16 | $13.18 | $13.18 | 3,885,650 |
| 2022-06-28 | $13.50 | $13.86 | $13.38 | $13.79 | $13.79 | 5,735,860 |
| 2022-06-27 | $13.32 | $13.56 | $12.95 | $13.54 | $13.54 | 5,478,770 |
| 2022-06-24 | $13.42 | $13.68 | $13.23 | $13.27 | $13.27 | 2,820,500 |
| 2022-06-23 | $12.92 | $13.62 | $12.86 | $13.40 | $13.40 | 5,751,920 |
| 2022-06-22 | $13.00 | $13.13 | $12.71 | $12.87 | $12.87 | 3,989,300 |
| 2022-06-21 | $13.26 | $13.51 | $12.85 | $13.00 | $13.00 | 3,251,230 |
| 2022-06-20 | $13.33 | $13.64 | $13.10 | $13.29 | $13.29 | 4,008,070 |
| 2022-06-17 | $13.11 | $13.28 | $12.80 | $13.18 | $13.18 | 3,639,590 |
| 2022-06-16 | $13.26 | $13.35 | $13.03 | $13.17 | $13.17 | 2,288,000 |
| 2022-06-15 | $13.53 | $13.89 | $13.13 | $13.17 | $13.17 | 4,422,130 |
| 2022-06-14 | $13.21 | $13.58 | $12.81 | $13.54 | $13.54 | 3,794,180 |
| 2022-06-13 | $13.38 | $13.59 | $13.10 | $13.21 | $13.21 | 2,108,320 |
| 2022-06-10 | $13.04 | $13.75 | $12.95 | $13.45 | $13.45 | 3,028,000 |
| 2022-06-09 | $13.29 | $13.29 | $12.77 | $13.14 | $13.14 | 2,996,670 |
| 2022-06-08 | $13.50 | $13.52 | $13.07 | $13.24 | $13.24 | 1,959,540 |
| 2022-06-07 | $13.28 | $13.72 | $13.15 | $13.48 | $13.48 | 4,024,430 |
| 2022-06-06 | $13.07 | $13.39 | $12.91 | $13.34 | $13.34 | 2,986,160 |
| 2022-06-02 | $13.02 | $13.23 | $12.93 | $13.07 | $13.07 | 2,203,500 |
| 2022-06-01 | $12.77 | $13.44 | $12.68 | $13.11 | $13.11 | 4,476,480 |
| 2022-05-31 | $12.49 | $12.95 | $12.24 | $12.78 | $12.78 | 3,763,770 |
| 2022-05-30 | $12.69 | $12.69 | $12.34 | $12.42 | $12.42 | 1,834,760 |
| 2022-05-27 | $12.63 | $12.95 | $12.35 | $12.54 | $12.54 | 3,178,830 |
| 2022-05-26 | $12.17 | $12.59 | $11.82 | $12.50 | $12.50 | 3,704,700 |
| 2022-05-25 | $12.36 | $12.48 | $12.12 | $12.15 | $12.15 | 1,971,820 |
| 2022-05-24 | $12.69 | $13.19 | $12.46 | $12.49 | $12.33 | 3,505,280 |
| 2022-05-23 | $12.78 | $12.85 | $12.46 | $12.75 | $12.58 | 2,948,950 |
| 2022-05-20 | $12.93 | $13.05 | $12.60 | $12.70 | $12.53 | 2,486,600 |
| 2022-05-19 | $12.55 | $13.23 | $12.46 | $12.88 | $12.71 | 3,649,350 |
| 2022-05-18 | $12.56 | $12.87 | $12.23 | $12.68 | $12.52 | 3,083,200 |
| 2022-05-17 | $12.70 | $12.70 | $12.27 | $12.49 | $12.33 | 1,576,900 |
| 2022-05-16 | $12.53 | $12.99 | $12.42 | $12.56 | $12.40 | 3,172,470 |
| 2022-05-13 | $12.62 | $12.62 | $12.19 | $12.53 | $12.37 | 2,742,200 |
| 2022-05-12 | $12.43 | $12.61 | $12.14 | $12.48 | $12.32 | 3,130,000 |
| 2022-05-11 | $12.42 | $12.97 | $12.31 | $12.32 | $12.16 | 3,834,730 |
| 2022-05-10 | $11.73 | $12.37 | $11.51 | $12.31 | $12.15 | 3,627,900 |
| 2022-05-09 | $11.90 | $11.97 | $11.72 | $11.84 | $11.69 | 1,262,000 |
| 2022-05-06 | $11.68 | $12.39 | $11.57 | $11.94 | $11.78 | 3,088,610 |
| 2022-05-05 | $11.78 | $12.20 | $11.56 | $12.13 | $11.97 | 2,966,130 |
| 2022-05-04 | $11.81 | $11.81 | $11.81 | $11.81 | $11.66 | 0 |
| 2022-05-03 | $11.81 | $11.81 | $11.81 | $11.81 | $11.66 | 0 |
| 2022-04-29 | $11.72 | $12.00 | $11.52 | $11.81 | $11.66 | 2,878,420 |
| 2022-04-28 | $11.27 | $12.26 | $11.17 | $11.77 | $11.62 | 4,369,930 |
| 2022-04-27 | $10.70 | $11.42 | $10.15 | $11.39 | $11.24 | 3,171,000 |
| 2022-04-26 | $11.29 | $11.30 | $10.60 | $10.70 | $10.56 | 1,977,200 |
| 2022-04-25 | $11.35 | $11.75 | $10.91 | $11.10 | $10.96 | 2,904,100 |
| 2022-04-22 | $11.85 | $11.87 | $11.25 | $11.66 | $11.51 | 4,120,700 |
| 2022-04-21 | $12.65 | $12.65 | $11.83 | $11.83 | $11.68 | 2,891,360 |
| 2022-04-20 | $12.22 | $12.93 | $12.14 | $12.40 | $12.24 | 3,701,760 |
| 2022-04-19 | $12.21 | $12.33 | $12.02 | $12.30 | $12.14 | 2,127,200 |
| 2022-04-18 | $12.39 | $12.39 | $12.06 | $12.22 | $12.06 | 1,499,760 |
| 2022-04-15 | $12.26 | $12.93 | $12.09 | $12.37 | $12.21 | 4,128,590 |
| 2022-04-14 | $12.05 | $12.50 | $11.93 | $12.36 | $12.20 | 2,757,170 |
| 2022-04-13 | $12.42 | $12.42 | $11.97 | $12.04 | $11.88 | 3,242,020 |
| 2022-04-12 | $12.55 | $12.97 | $12.19 | $12.30 | $12.14 | 3,657,030 |
| 2022-04-11 | $12.71 | $12.71 | $12.04 | $12.61 | $12.45 | 2,001,110 |
| 2022-04-08 | $13.14 | $13.14 | $12.62 | $12.74 | $12.57 | 1,269,670 |
| 2022-04-07 | $13.19 | $13.50 | $12.92 | $12.94 | $12.77 | 2,104,000 |
| 2022-04-06 | $13.18 | $13.39 | $12.92 | $13.28 | $13.11 | 2,039,410 |
| 2022-04-05 | $13.19 | $13.19 | $13.19 | $13.19 | $13.02 | 0 |
| 2022-04-04 | $13.19 | $13.19 | $13.19 | $13.19 | $13.02 | 0 |
| 2022-04-01 | $13.41 | $13.45 | $13.11 | $13.19 | $13.02 | 1,620,900 |
| 2022-03-31 | $13.45 | $14.01 | $13.31 | $13.43 | $13.26 | 4,188,870 |
| 2022-03-30 | $12.99 | $13.65 | $12.70 | $13.54 | $13.36 | 3,602,790 |
| 2022-03-29 | $12.86 | $13.13 | $12.58 | $13.06 | $12.89 | 2,280,970 |
| 2022-03-28 | $12.79 | $13.36 | $12.62 | $12.99 | $12.82 | 2,028,240 |
| 2022-03-25 | $13.01 | $13.15 | $12.75 | $12.92 | $12.75 | 2,149,320 |
| 2022-03-24 | $13.39 | $13.41 | $13.07 | $13.13 | $12.96 | 1,298,900 |
| 2022-03-23 | $13.45 | $13.84 | $13.30 | $13.39 | $13.22 | 2,220,040 |
| 2022-03-22 | $13.12 | $13.54 | $12.95 | $13.41 | $13.24 | 2,689,210 |
| 2022-03-21 | $13.60 | $13.75 | $13.05 | $13.15 | $12.98 | 2,006,200 |
| 2022-03-18 | $13.46 | $13.85 | $13.17 | $13.60 | $13.42 | 2,460,460 |
| 2022-03-17 | $12.65 | $13.51 | $12.65 | $13.48 | $13.30 | 3,800,030 |
| 2022-03-16 | $12.28 | $12.60 | $11.96 | $12.52 | $12.36 | 2,171,190 |
| 2022-03-15 | $12.67 | $12.92 | $12.10 | $12.12 | $11.96 | 2,456,450 |
| 2022-03-14 | $13.10 | $13.27 | $12.57 | $12.73 | $12.56 | 2,063,760 |
| 2022-03-11 | $12.81 | $13.09 | $12.33 | $13.07 | $12.90 | 1,822,010 |
| 2022-03-10 | $12.70 | $13.15 | $12.50 | $12.86 | $12.69 | 3,815,630 |
| 2022-03-09 | $12.87 | $13.02 | $11.89 | $12.35 | $12.19 | 4,192,380 |
| 2022-03-08 | $13.89 | $13.94 | $12.69 | $12.88 | $12.71 | 4,832,740 |
| 2022-03-07 | $14.18 | $14.39 | $13.83 | $13.92 | $13.74 | 3,125,460 |
| 2022-03-04 | $14.40 | $14.59 | $14.12 | $14.19 | $14.01 | 1,275,230 |
| 2022-03-03 | $14.61 | $14.65 | $14.35 | $14.42 | $14.23 | 1,046,360 |
| 2022-03-02 | $14.42 | $14.68 | $14.35 | $14.60 | $14.41 | 962,710 |
| 2022-03-01 | $14.29 | $14.53 | $14.18 | $14.51 | $14.32 | 1,087,810 |
| 2022-02-28 | $14.58 | $14.65 | $14.20 | $14.33 | $14.14 | 1,481,470 |
| 2022-02-25 | $14.24 | $14.75 | $14.23 | $14.60 | $14.41 | 1,611,760 |
| 2022-02-24 | $14.52 | $14.59 | $14.00 | $14.24 | $14.05 | 1,434,240 |
| 2022-02-23 | $14.29 | $14.55 | $14.11 | $14.51 | $14.32 | 1,222,800 |
| 2022-02-22 | $14.15 | $14.43 | $14.06 | $14.14 | $13.96 | 985,300 |
| 2022-02-21 | $14.18 | $14.25 | $14.04 | $14.25 | $14.06 | 798,600 |
| 2022-02-18 | $14.19 | $14.19 | $14.02 | $14.18 | $14.00 | 613,400 |
| 2022-02-17 | $14.16 | $14.32 | $14.01 | $14.15 | $13.97 | 1,260,900 |
| 2022-02-16 | $14.17 | $14.30 | $14.01 | $14.11 | $13.93 | 770,830 |
| 2022-02-15 | $14.16 | $14.49 | $14.00 | $14.08 | $13.90 | 1,141,450 |
| 2022-02-14 | $14.15 | $14.42 | $14.02 | $14.16 | $13.98 | 1,228,350 |
| 2022-02-11 | $14.43 | $14.51 | $14.04 | $14.12 | $13.94 | 1,428,750 |
| 2022-02-10 | $14.43 | $14.68 | $14.36 | $14.42 | $14.23 | 1,069,850 |
| 2022-02-09 | $14.43 | $14.75 | $14.30 | $14.56 | $14.37 | 1,190,930 |
| 2022-02-08 | $14.31 | $14.42 | $14.09 | $14.41 | $14.22 | 1,061,980 |
| 2022-02-07 | $14.48 | $14.48 | $14.08 | $14.36 | $14.17 | 1,342,080 |
| 2022-02-04 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 0 |
| 2022-02-03 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 0 |
| 2022-02-02 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 0 |
| 2022-02-01 | $14.00 | $14.00 | $14.00 | $14.00 | $13.82 | 0 |
| 2022-01-28 | $13.47 | $14.22 | $13.47 | $14.00 | $13.82 | 1,897,100 |
| 2022-01-27 | $13.74 | $13.99 | $13.48 | $13.48 | $13.30 | 1,555,100 |
| 2022-01-26 | $14.19 | $14.22 | $13.63 | $13.74 | $13.56 | 1,368,100 |
| 2022-01-25 | $14.48 | $14.50 | $14.00 | $14.00 | $13.82 | 1,212,300 |
| 2022-01-24 | $14.39 | $14.62 | $14.28 | $14.48 | $14.29 | 700,500 |
| 2022-01-21 | $14.59 | $14.65 | $14.19 | $14.50 | $14.31 | 1,606,400 |
| 2022-01-20 | $14.79 | $15.03 | $14.58 | $14.59 | $14.40 | 1,640,240 |
| 2022-01-19 | $14.98 | $14.98 | $14.73 | $14.94 | $14.75 | 1,218,800 |
| 2022-01-18 | $15.07 | $15.20 | $14.82 | $15.06 | $14.86 | 2,371,400 |
| 2022-01-17 | $14.77 | $15.20 | $14.72 | $15.13 | $14.93 | 2,522,770 |
| 2022-01-14 | $14.75 | $15.02 | $14.50 | $14.80 | $14.61 | 2,618,300 |
| 2022-01-13 | $15.63 | $15.73 | $14.78 | $14.79 | $14.60 | 4,609,720 |
| 2022-01-12 | $15.61 | $15.73 | $15.23 | $15.63 | $15.43 | 4,331,360 |
| 2022-01-11 | $16.60 | $16.69 | $14.97 | $15.60 | $15.40 | 7,469,210 |
| 2022-01-10 | $15.80 | $16.38 | $15.79 | $16.33 | $16.12 | 2,648,780 |
| 2022-01-07 | $15.93 | $16.40 | $15.78 | $15.79 | $15.58 | 3,870,100 |
| 2022-01-06 | $15.50 | $16.04 | $15.21 | $16.01 | $15.80 | 2,633,600 |
| 2022-01-05 | $16.14 | $16.22 | $15.60 | $15.71 | $15.51 | 2,063,400 |
| 2022-01-04 | $16.16 | $16.37 | $16.05 | $16.19 | $15.98 | 2,125,090 |
| 2022-01-03 | $16.10 | $16.10 | $16.10 | $16.10 | $15.89 | 0 |
| 2021-12-31 | $15.81 | $16.44 | $15.70 | $16.10 | $15.89 | 2,468,750 |
| 2021-12-30 | $15.69 | $15.89 | $15.54 | $15.89 | $15.68 | 2,385,960 |
| 2021-12-29 | $15.82 | $16.17 | $15.62 | $15.92 | $15.71 | 2,321,300 |
| 2021-12-28 | $15.45 | $15.84 | $15.33 | $15.82 | $15.61 | 2,198,950 |
| 2021-12-27 | $15.70 | $15.76 | $15.13 | $15.58 | $15.38 | 2,872,350 |
| 2021-12-24 | $15.64 | $15.74 | $15.33 | $15.66 | $15.46 | 1,362,810 |
| 2021-12-23 | $15.82 | $15.88 | $15.40 | $15.64 | $15.44 | 2,218,890 |
| 2021-12-22 | $15.93 | $15.93 | $15.60 | $15.74 | $15.54 | 1,632,700 |
| 2021-12-21 | $16.10 | $16.10 | $15.60 | $15.94 | $15.73 | 2,529,350 |
| 2021-12-20 | $16.18 | $16.53 | $15.67 | $16.10 | $15.89 | 3,508,320 |
| 2021-12-17 | $16.28 | $16.47 | $16.05 | $16.37 | $16.16 | 2,575,210 |
| 2021-12-16 | $16.47 | $16.71 | $16.17 | $16.34 | $16.13 | 2,577,000 |
| 2021-12-15 | $16.68 | $16.74 | $16.32 | $16.41 | $16.20 | 2,553,780 |
| 2021-12-14 | $16.15 | $16.62 | $16.15 | $16.45 | $16.24 | 3,406,610 |
| 2021-12-13 | $15.79 | $16.34 | $15.55 | $16.33 | $16.12 | 4,916,150 |
| 2021-12-10 | $15.68 | $16.98 | $15.68 | $16.28 | $16.07 | 6,870,380 |
| 2021-12-09 | $15.99 | $15.99 | $15.30 | $15.72 | $15.52 | 4,162,230 |
| 2021-12-08 | $15.74 | $15.95 | $15.45 | $15.74 | $15.54 | 3,085,230 |
| 2021-12-07 | $16.50 | $16.68 | $15.41 | $15.76 | $15.56 | 5,698,300 |
| 2021-12-06 | $17.16 | $17.44 | $16.41 | $16.43 | $16.22 | 5,347,390 |
| 2021-12-03 | $17.05 | $17.05 | $17.05 | $17.05 | $16.83 | 6,936,510 |
| 2021-12-02 | $16.78 | $16.78 | $16.78 | $16.78 | $16.56 | 11,519,540 |
| 2021-12-01 | $15.93 | $17.02 | $15.75 | $17.02 | $16.80 | 6,845,100 |
| 2021-11-30 | $15.55 | $16.09 | $15.26 | $15.47 | $15.27 | 5,259,960 |
| 2021-11-29 | $16.00 | $16.10 | $15.27 | $15.48 | $15.28 | 5,618,000 |
| 2021-11-26 | $16.23 | $16.54 | $15.23 | $16.15 | $15.94 | 4,547,840 |
| 2021-11-25 | $16.51 | $16.80 | $15.94 | $16.01 | $15.80 | 4,033,980 |
| 2021-11-24 | $16.05 | $16.86 | $15.91 | $16.48 | $16.27 | 6,269,680 |
| 2021-11-23 | $16.40 | $16.48 | $15.86 | $15.96 | $15.75 | 3,061,970 |
| 2021-11-22 | $15.99 | $16.45 | $15.93 | $16.14 | $15.93 | 4,302,010 |
| 2021-11-19 | $15.36 | $16.30 | $15.35 | $16.07 | $15.86 | 5,111,000 |
| 2021-11-18 | $15.36 | $15.73 | $15.29 | $15.34 | $15.14 | 3,009,990 |
| 2021-11-17 | $15.49 | $15.77 | $15.26 | $15.48 | $15.28 | 3,385,160 |
| 2021-11-16 | $15.61 | $16.09 | $15.37 | $15.50 | $15.30 | 5,712,070 |
| 2021-11-15 | $15.24 | $15.74 | $15.07 | $15.61 | $15.41 | 4,444,270 |
| 2021-11-12 | $15.31 | $15.40 | $15.01 | $15.23 | $15.03 | 3,069,400 |
| 2021-11-11 | $14.79 | $15.50 | $14.63 | $15.35 | $15.15 | 4,592,000 |
| 2021-11-10 | $15.20 | $15.23 | $14.71 | $14.81 | $14.62 | 3,088,900 |
| 2021-11-09 | $14.49 | $15.50 | $14.34 | $15.26 | $15.06 | 5,476,800 |
| 2021-11-08 | $14.84 | $14.84 | $13.98 | $14.34 | $14.15 | 4,480,160 |
| 2021-11-05 | $15.03 | $15.03 | $15.03 | $15.03 | $14.83 | 3,448,900 |
| 2021-11-04 | $15.20 | $15.40 | $14.82 | $15.03 | $14.83 | 4,132,000 |
| 2021-11-03 | $15.10 | $15.34 | $14.71 | $15.34 | $15.14 | 4,729,870 |
| 2021-11-02 | $14.97 | $15.25 | $14.65 | $14.93 | $14.74 | 6,227,830 |
| 2021-11-01 | $13.79 | $14.80 | $13.58 | $14.80 | $14.61 | 6,756,000 |
| 2021-10-29 | $13.29 | $13.55 | $12.97 | $13.45 | $13.28 | 1,722,900 |
| 2021-10-28 | $13.25 | $13.30 | $12.58 | $13.17 | $13.00 | 4,347,320 |
| 2021-10-27 | $13.62 | $13.75 | $13.05 | $13.25 | $13.08 | 5,457,100 |
| 2021-10-26 | $13.82 | $14.04 | $13.40 | $13.69 | $13.51 | 4,930,380 |
| 2021-10-25 | $14.10 | $14.25 | $13.72 | $13.77 | $13.59 | 3,480,220 |
| 2021-10-22 | $14.30 | $14.30 | $13.86 | $14.14 | $13.96 | 2,924,200 |
| 2021-10-21 | $15.00 | $15.00 | $13.84 | $13.88 | $13.70 | 4,504,860 |
| 2021-10-20 | $15.03 | $15.15 | $14.72 | $14.85 | $14.66 | 1,394,560 |
| 2021-10-19 | $15.32 | $15.33 | $14.93 | $15.02 | $14.82 | 1,411,800 |
| 2021-10-18 | $14.95 | $15.15 | $14.95 | $15.15 | $14.95 | 1,194,100 |
| 2021-10-15 | $14.83 | $15.09 | $14.59 | $14.95 | $14.76 | 1,974,300 |
| 2021-10-14 | $14.95 | $15.07 | $14.50 | $14.75 | $14.56 | 2,340,280 |
| 2021-10-13 | $14.76 | $15.18 | $14.33 | $14.96 | $14.77 | 2,614,930 |
| 2021-10-12 | $14.50 | $14.80 | $14.48 | $14.62 | $14.43 | 2,532,150 |
| 2021-10-11 | $14.47 | $14.85 | $14.25 | $14.57 | $14.38 | 3,695,170 |
| 2021-10-08 | $13.98 | $14.56 | $13.83 | $14.40 | $14.21 | 4,112,410 |
| 2021-10-07 | $13.73 | $13.73 | $13.73 | $13.73 | $13.55 | 0 |
| 2021-10-06 | $13.73 | $13.73 | $13.73 | $13.73 | $13.55 | 0 |
| 2021-09-30 | $13.60 | $13.95 | $13.48 | $13.73 | $13.55 | 3,105,180 |
| 2021-09-29 | $13.77 | $14.07 | $13.50 | $13.55 | $13.37 | 5,507,180 |
| 2021-09-28 | $14.05 | $14.30 | $13.77 | $13.80 | $13.62 | 2,669,730 |
| 2021-09-27 | $14.44 | $14.60 | $13.73 | $14.02 | $13.84 | 4,955,510 |
| 2021-09-24 | $15.02 | $15.16 | $14.40 | $14.44 | $14.25 | 3,633,270 |
| 2021-09-23 | $15.41 | $15.48 | $15.02 | $15.04 | $14.84 | 2,657,530 |
| 2021-09-22 | $15.57 | $15.60 | $15.06 | $15.41 | $15.21 | 2,654,630 |
| 2021-09-21 | $15.50 | $15.50 | $15.50 | $15.50 | $15.30 | 0 |
| 2021-09-20 | $15.50 | $15.50 | $15.50 | $15.50 | $15.30 | 0 |
| 2021-09-17 | $15.72 | $15.86 | $14.93 | $15.50 | $15.30 | 4,955,500 |
| 2021-09-16 | $15.28 | $16.22 | $15.28 | $15.72 | $15.52 | 5,608,160 |
| 2021-09-15 | $16.16 | $16.16 | $15.38 | $15.40 | $15.20 | 6,535,190 |
| 2021-09-14 | $16.14 | $16.41 | $15.59 | $16.25 | $16.04 | 7,283,230 |
| 2021-09-13 | $15.61 | $16.07 | $15.08 | $16.04 | $15.83 | 6,312,880 |
| 2021-09-10 | $16.24 | $16.32 | $15.63 | $15.71 | $15.51 | 4,594,400 |
| 2021-09-09 | $16.02 | $16.46 | $15.66 | $16.33 | $16.12 | 5,087,740 |
| 2021-09-08 | $16.58 | $16.79 | $15.62 | $16.02 | $15.81 | 9,791,120 |
| 2021-09-07 | $16.29 | $16.94 | $16.29 | $16.50 | $16.29 | 3,039,560 |
| 2021-09-06 | $16.23 | $16.50 | $15.74 | $16.26 | $16.05 | 2,866,320 |
| 2021-09-03 | $16.29 | $16.84 | $16.06 | $16.25 | $16.04 | 5,138,220 |
| 2021-09-02 | $15.90 | $16.36 | $15.72 | $16.22 | $16.01 | 4,168,690 |
| 2021-09-01 | $16.43 | $16.90 | $15.86 | $15.92 | $15.71 | 5,388,510 |
| 2021-08-31 | $16.93 | $16.98 | $16.42 | $16.50 | $16.29 | 5,092,170 |
| 2021-08-30 | $17.10 | $17.63 | $16.72 | $16.86 | $16.64 | 6,850,040 |
| 2021-08-27 | $15.83 | $17.40 | $15.83 | $17.14 | $16.92 | 9,256,290 |
| 2021-08-26 | $16.05 | $16.46 | $15.76 | $15.90 | $15.69 | 6,137,550 |
| 2021-08-25 | $15.78 | $16.09 | $15.37 | $16.05 | $15.84 | 6,317,580 |
| 2021-08-24 | $14.89 | $16.09 | $14.65 | $15.98 | $15.77 | 10,675,760 |
| 2021-08-23 | $13.89 | $14.90 | $13.81 | $14.88 | $14.69 | 6,496,680 |
| 2021-08-20 | $13.80 | $14.18 | $13.14 | $14.05 | $13.87 | 6,892,550 |
| 2021-08-19 | $14.60 | $14.75 | $13.80 | $13.82 | $13.64 | 8,546,190 |
| 2021-08-18 | $15.25 | $15.30 | $14.13 | $14.76 | $14.57 | 9,998,660 |
| 2021-08-17 | $15.50 | $15.50 | $14.35 | $15.06 | $14.86 | 17,009,090 |
| 2021-08-16 | $14.03 | $14.40 | $13.52 | $14.34 | $14.15 | 5,428,450 |
| 2021-08-13 | $14.06 | $14.25 | $13.96 | $14.17 | $13.99 | 3,744,190 |
| 2021-08-12 | $14.51 | $14.73 | $14.01 | $14.06 | $13.88 | 5,295,840 |
| 2021-08-11 | $15.00 | $15.00 | $14.41 | $14.50 | $14.31 | 6,168,840 |
| 2021-08-10 | $14.21 | $15.65 | $14.11 | $15.00 | $14.81 | 10,786,840 |
| 2021-08-09 | $13.90 | $14.35 | $13.56 | $14.23 | $14.05 | 3,985,990 |
| 2021-08-06 | $13.80 | $13.91 | $13.53 | $13.69 | $13.51 | 4,203,020 |
| 2021-08-05 | $14.37 | $14.47 | $13.68 | $13.78 | $13.60 | 5,997,640 |
| 2021-08-04 | $13.94 | $14.72 | $13.88 | $14.45 | $14.26 | 5,286,850 |
| 2021-08-03 | $14.06 | $14.35 | $13.82 | $13.92 | $13.74 | 4,098,000 |
| 2021-08-02 | $13.60 | $14.16 | $13.57 | $14.07 | $13.89 | 3,901,190 |
| 2021-07-30 | $13.75 | $14.26 | $13.60 | $13.84 | $13.66 | 4,877,800 |
| 2021-07-29 | $13.51 | $14.08 | $13.51 | $13.75 | $13.57 | 7,800,880 |
| 2021-07-28 | $13.60 | $13.89 | $13.02 | $13.42 | $13.25 | 11,029,680 |
| 2021-07-27 | $14.04 | $14.32 | $13.62 | $13.77 | $13.59 | 6,905,330 |
| 2021-07-26 | $14.59 | $14.72 | $13.46 | $14.00 | $13.82 | 13,971,830 |
| 2021-07-23 | $14.82 | $14.88 | $14.30 | $14.66 | $14.47 | 5,054,080 |
| 2021-07-22 | $15.19 | $15.19 | $14.65 | $14.82 | $14.63 | 4,595,300 |
| 2021-07-21 | $14.80 | $15.18 | $14.53 | $15.00 | $14.81 | 4,196,360 |
| 2021-07-20 | $14.91 | $14.91 | $14.17 | $14.80 | $14.61 | 5,147,310 |
| 2021-07-19 | $14.90 | $15.45 | $14.65 | $14.67 | $14.48 | 5,933,810 |
| 2021-07-16 | $15.93 | $16.16 | $14.36 | $15.15 | $14.95 | 15,071,620 |
| 2021-07-15 | $16.34 | $16.50 | $15.65 | $16.04 | $15.72 | 4,441,310 |
| 2021-07-14 | $17.28 | $17.28 | $16.30 | $16.36 | $16.03 | 6,162,230 |
| 2021-07-13 | $16.86 | $17.28 | $16.41 | $17.07 | $16.73 | 4,473,430 |
| 2021-07-12 | $16.13 | $17.03 | $15.96 | $16.85 | $16.51 | 6,147,180 |
| 2021-07-09 | $16.15 | $16.26 | $15.60 | $16.04 | $15.72 | 4,612,830 |
| 2021-07-08 | $16.55 | $16.71 | $15.53 | $15.99 | $15.67 | 8,180,880 |
| 2021-07-07 | $16.49 | $16.76 | $16.13 | $16.55 | $16.22 | 4,284,880 |
| 2021-07-06 | $16.93 | $17.10 | $16.10 | $16.49 | $16.16 | 8,901,950 |
| 2021-07-05 | $17.14 | $17.16 | $16.65 | $16.90 | $16.56 | 7,386,970 |
| 2021-07-02 | $17.08 | $17.50 | $16.90 | $17.12 | $16.78 | 3,867,520 |
| 2021-07-01 | $18.00 | $18.01 | $17.16 | $17.18 | $16.83 | 5,583,180 |
| 2021-06-30 | $17.74 | $18.03 | $17.46 | $18.03 | $17.67 | 6,117,670 |
| 2021-06-29 | $17.50 | $18.08 | $16.90 | $17.62 | $17.27 | 9,346,300 |
| 2021-06-28 | $17.01 | $18.10 | $16.80 | $17.44 | $17.09 | 8,413,830 |
| 2021-06-25 | $16.30 | $17.60 | $16.30 | $17.21 | $16.86 | 7,314,530 |
| 2021-06-24 | $16.75 | $16.81 | $16.30 | $16.50 | $16.17 | 4,462,260 |
| 2021-06-23 | $16.62 | $17.06 | $16.44 | $16.81 | $16.47 | 5,521,710 |
| 2021-06-22 | $17.03 | $17.22 | $16.59 | $16.65 | $16.32 | 7,701,330 |
| 2021-06-21 | $15.95 | $17.52 | $15.85 | $17.34 | $16.99 | 10,111,470 |
| 2021-06-18 | $15.79 | $16.26 | $15.28 | $16.01 | $15.69 | 6,354,710 |
| 2021-06-17 | $15.37 | $16.28 | $15.19 | $15.79 | $15.47 | 10,122,770 |
| 2021-06-16 | $16.19 | $16.27 | $15.08 | $15.37 | $15.06 | 7,709,020 |
| 2021-06-15 | $16.25 | $16.38 | $16.00 | $16.12 | $15.80 | 3,922,420 |
| 2021-06-14 | $16.35 | $16.35 | $16.35 | $16.35 | $16.02 | 0 |
| 2021-06-11 | $16.90 | $16.90 | $15.73 | $16.35 | $16.02 | 8,025,560 |
| 2021-06-10 | $16.99 | $17.30 | $16.54 | $16.89 | $16.55 | 8,480,970 |
| 2021-06-09 | $16.85 | $17.35 | $16.32 | $17.25 | $16.90 | 9,969,240 |
| 2021-06-08 | $16.74 | $17.34 | $16.40 | $16.97 | $16.63 | 8,330,520 |
| 2021-06-07 | $16.58 | $16.93 | $16.10 | $16.60 | $16.27 | 9,122,030 |
| 2021-06-04 | $16.08 | $17.00 | $15.89 | $16.87 | $16.53 | 12,283,020 |
| 2021-06-03 | $17.00 | $17.16 | $16.20 | $16.22 | $15.89 | 8,775,130 |
| 2021-06-02 | $18.02 | $18.05 | $16.61 | $16.74 | $16.40 | 14,299,190 |
| 2021-06-01 | $17.13 | $18.28 | $16.77 | $17.89 | $17.53 | 15,372,950 |
| 2021-05-31 | $15.39 | $17.11 | $15.37 | $17.11 | $16.77 | 17,557,300 |
| 2021-05-28 | $15.20 | $15.71 | $15.06 | $15.55 | $15.24 | 14,589,470 |
| 2021-05-27 | $14.52 | $15.84 | $14.45 | $15.36 | $15.05 | 16,032,370 |
| 2021-05-26 | $14.65 | $14.89 | $14.46 | $14.73 | $14.43 | 6,680,320 |
| 2021-05-25 | $14.23 | $15.00 | $14.16 | $14.72 | $14.42 | 14,549,220 |
| 2021-05-24 | $13.61 | $14.46 | $13.40 | $14.24 | $13.95 | 9,281,630 |
| 2021-05-21 | $13.34 | $13.76 | $13.31 | $13.60 | $13.33 | 5,938,320 |
| 2021-05-20 | $13.33 | $13.62 | $13.26 | $13.36 | $13.09 | 5,481,760 |
| 2021-05-19 | $13.62 | $13.73 | $13.36 | $13.36 | $13.09 | 6,787,470 |
| 2021-05-18 | $14.05 | $14.27 | $13.50 | $13.62 | $13.35 | 12,176,050 |
| 2021-05-17 | $14.15 | $14.96 | $13.91 | $14.30 | $14.01 | 17,307,510 |
| 2021-05-14 | $12.33 | $13.61 | $12.33 | $13.61 | $13.34 | 7,983,840 |
| 2021-05-13 | $12.56 | $12.74 | $12.29 | $12.37 | $12.12 | 4,178,060 |
| 2021-05-12 | $12.50 | $12.95 | $12.10 | $12.77 | $12.51 | 7,214,880 |
| 2021-05-11 | $13.29 | $13.32 | $12.13 | $12.52 | $12.27 | 9,654,820 |
| 2021-05-10 | $12.92 | $13.58 | $12.91 | $13.37 | $13.10 | 6,005,910 |
| 2021-05-07 | $13.12 | $13.33 | $12.98 | $12.98 | $12.72 | 5,469,590 |
| 2021-05-06 | $13.20 | $13.55 | $12.98 | $13.18 | $12.91 | 5,862,000 |
| 2021-05-05 | $13.22 | $13.22 | $13.22 | $13.22 | $12.95 | 0 |
| 2021-05-04 | $13.22 | $13.22 | $13.22 | $13.22 | $12.95 | 0 |
| 2021-04-30 | $13.40 | $13.62 | $12.97 | $13.22 | $12.95 | 5,544,900 |
| 2021-04-29 | $13.62 | $13.64 | $12.83 | $13.41 | $13.14 | 7,832,520 |
| 2021-04-28 | $13.17 | $13.88 | $12.87 | $13.62 | $13.35 | 8,134,410 |
| 2021-04-27 | $13.11 | $13.26 | $12.86 | $13.12 | $12.86 | 5,172,770 |
| 2021-04-26 | $13.46 | $13.88 | $13.00 | $13.17 | $12.91 | 8,846,150 |
| 2021-04-23 | $13.27 | $13.66 | $13.13 | $13.52 | $13.25 | 6,833,440 |
| 2021-04-22 | $12.81 | $13.45 | $12.50 | $13.30 | $13.03 | 9,664,570 |
| 2021-04-21 | $13.19 | $13.20 | $12.52 | $12.80 | $12.54 | 9,189,930 |
| 2021-04-20 | $12.95 | $13.86 | $12.76 | $13.00 | $12.74 | 9,625,730 |
| 2021-04-19 | $13.23 | $13.33 | $12.93 | $13.00 | $12.74 | 9,015,750 |
| 2021-04-16 | $13.21 | $13.41 | $12.83 | $13.41 | $13.14 | 12,425,430 |
| 2021-04-15 | $12.63 | $13.35 | $12.63 | $13.24 | $12.97 | 10,993,010 |
| 2021-04-14 | $12.11 | $13.13 | $12.11 | $12.92 | $12.66 | 14,617,460 |
| 2021-04-13 | $11.95 | $12.49 | $11.30 | $12.40 | $12.15 | 10,804,360 |
| 2021-04-12 | $11.90 | $12.28 | $11.76 | $11.95 | $11.71 | 5,918,060 |
| 2021-04-09 | $11.70 | $12.13 | $11.61 | $11.98 | $11.74 | 5,620,230 |
| 2021-04-08 | $11.78 | $12.02 | $11.71 | $11.78 | $11.54 | 5,949,810 |
| 2021-04-07 | $11.99 | $12.04 | $11.71 | $11.90 | $11.66 | 5,637,160 |
| 2021-04-06 | $12.31 | $12.31 | $11.83 | $12.01 | $11.77 | 8,436,100 |
| 2021-04-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.10 | 0 |
| 2021-04-02 | $12.04 | $12.50 | $11.87 | $12.35 | $12.10 | 14,132,580 |
| 2021-04-01 | $11.30 | $12.31 | $11.20 | $12.31 | $12.06 | 15,482,120 |
| 2021-03-31 | $11.36 | $11.68 | $11.00 | $11.19 | $10.96 | 4,863,920 |
| 2021-03-30 | $11.25 | $11.51 | $11.10 | $11.30 | $11.07 | 6,623,080 |
| 2021-03-29 | $11.20 | $11.40 | $10.86 | $11.36 | $11.13 | 6,919,060 |
| 2021-03-26 | $10.94 | $11.21 | $10.80 | $11.11 | $10.89 | 6,384,900 |
| 2021-03-25 | $11.16 | $11.36 | $10.76 | $10.83 | $10.61 | 7,003,100 |
| 2021-03-24 | $11.62 | $11.89 | $11.12 | $11.23 | $11.00 | 8,908,910 |
| 2021-03-23 | $11.94 | $12.04 | $11.45 | $11.57 | $11.34 | 9,327,890 |
| 2021-03-22 | $11.86 | $12.67 | $11.81 | $12.04 | $11.80 | 12,573,010 |
| 2021-03-19 | $12.17 | $12.38 | $11.86 | $11.96 | $11.72 | 10,137,810 |
| 2021-03-18 | $11.37 | $12.58 | $11.26 | $12.38 | $12.13 | 20,084,500 |
| 2021-03-17 | $11.24 | $11.52 | $10.96 | $11.44 | $11.21 | 8,706,120 |
| 2021-03-16 | $11.03 | $11.35 | $10.93 | $11.19 | $10.96 | 7,750,280 |
| 2021-03-15 | $10.64 | $11.33 | $10.64 | $11.17 | $10.95 | 11,840,910 |
| 2021-03-12 | $11.01 | $11.19 | $10.56 | $10.60 | $10.39 | 8,923,080 |
| 2021-03-11 | $10.08 | $11.08 | $10.01 | $10.95 | $10.73 | 14,152,400 |
| 2021-03-10 | $10.35 | $10.48 | $9.68 | $10.22 | $10.01 | 10,423,010 |
| 2021-03-09 | $10.33 | $10.77 | $9.97 | $10.13 | $9.93 | 12,324,290 |
| 2021-03-08 | $10.77 | $10.94 | $10.33 | $10.35 | $10.14 | 7,999,150 |
| 2021-03-05 | $11.10 | $11.25 | $10.65 | $10.77 | $10.55 | 9,541,980 |
| 2021-03-04 | $10.90 | $11.43 | $10.80 | $11.14 | $10.92 | 16,384,310 |
| 2021-03-03 | $10.80 | $10.98 | $10.73 | $10.86 | $10.64 | 7,397,200 |
| 2021-03-02 | $10.90 | $10.95 | $10.66 | $10.88 | $10.66 | 8,140,230 |
| 2021-03-01 | $10.24 | $11.03 | $10.00 | $10.98 | $10.76 | 16,291,860 |
| 2021-02-26 | $10.09 | $11.01 | $9.86 | $10.22 | $10.01 | 17,604,940 |
| 2021-02-25 | $10.15 | $10.18 | $9.80 | $10.17 | $9.97 | 4,719,470 |
| 2021-02-24 | $10.17 | $10.38 | $9.95 | $10.11 | $9.91 | 5,134,220 |
| 2021-02-23 | $10.35 | $10.53 | $10.11 | $10.23 | $10.02 | 6,725,310 |
| 2021-02-22 | $10.32 | $10.63 | $10.01 | $10.55 | $10.34 | 9,463,530 |
| 2021-02-19 | $10.41 | $10.47 | $10.25 | $10.43 | $10.22 | 5,965,870 |
| 2021-02-18 | $10.22 | $10.68 | $10.12 | $10.52 | $10.31 | 9,060,860 |
| 2021-02-17 | $10.22 | $10.22 | $10.22 | $10.22 | $10.01 | 0 |
| 2021-02-16 | $10.22 | $10.22 | $10.22 | $10.22 | $10.01 | 0 |
| 2021-02-15 | $10.22 | $10.22 | $10.22 | $10.22 | $10.01 | 0 |
| 2021-02-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.01 | 0 |
| 2021-02-11 | $10.22 | $10.22 | $10.22 | $10.22 | $10.01 | 0 |
| 2021-02-10 | $10.11 | $10.49 | $9.95 | $10.22 | $10.01 | 8,898,790 |
| 2021-02-09 | $10.00 | $10.24 | $9.73 | $10.15 | $9.95 | 12,541,180 |
| 2021-02-08 | $10.21 | $10.87 | $9.97 | $10.00 | $9.80 | 20,737,220 |
| 2021-02-05 | $9.09 | $9.97 | $9.05 | $9.97 | $9.77 | 14,228,240 |
| 2021-02-04 | $9.16 | $9.18 | $8.94 | $9.06 | $8.88 | 3,480,870 |
| 2021-02-03 | $9.16 | $9.34 | $9.00 | $9.16 | $8.98 | 4,108,590 |
| 2021-02-02 | $9.24 | $9.25 | $8.93 | $9.13 | $8.95 | 4,632,430 |
| 2021-02-01 | $8.70 | $9.16 | $8.70 | $9.15 | $8.97 | 6,045,730 |
| 2021-01-29 | $8.81 | $9.01 | $8.59 | $8.61 | $8.44 | 2,759,140 |
| 2021-01-28 | $8.75 | $9.08 | $8.63 | $8.84 | $8.66 | 4,192,020 |
| 2021-01-27 | $8.81 | $8.96 | $8.60 | $8.90 | $8.72 | 3,088,320 |
| 2021-01-26 | $9.19 | $9.26 | $8.72 | $8.89 | $8.71 | 5,269,510 |
| 2021-01-25 | $9.20 | $9.45 | $9.05 | $9.19 | $9.01 | 7,626,770 |
| 2021-01-22 | $8.89 | $9.42 | $8.85 | $9.29 | $9.10 | 7,274,560 |
| 2021-01-21 | $9.01 | $9.08 | $8.87 | $8.93 | $8.75 | 3,199,900 |
| 2021-01-20 | $9.30 | $9.40 | $8.91 | $9.01 | $8.83 | 5,369,130 |
| 2021-01-19 | $9.00 | $9.42 | $8.97 | $9.34 | $9.15 | 7,861,540 |
| 2021-01-18 | $8.88 | $9.14 | $8.75 | $9.03 | $8.85 | 3,716,320 |
| 2021-01-15 | $8.98 | $8.98 | $8.80 | $8.88 | $8.70 | 2,964,860 |
| 2021-01-14 | $8.87 | $8.99 | $8.55 | $8.98 | $8.80 | 5,381,640 |
| 2021-01-13 | $9.16 | $9.27 | $8.82 | $8.88 | $8.70 | 11,465,240 |
| 2021-01-12 | $8.50 | $8.82 | $8.31 | $8.82 | $8.64 | 3,544,900 |
| 2021-01-11 | $8.25 | $8.26 | $7.88 | $8.02 | $7.86 | 3,709,060 |
| 2021-01-08 | $8.25 | $8.28 | $7.96 | $8.19 | $8.03 | 3,092,790 |
| 2021-01-07 | $8.50 | $8.65 | $8.21 | $8.30 | $8.13 | 5,113,120 |
| 2021-01-06 | $8.43 | $8.65 | $8.23 | $8.65 | $8.48 | 4,543,220 |
| 2021-01-05 | $8.48 | $8.60 | $8.40 | $8.52 | $8.35 | 3,660,530 |
| 2021-01-04 | $8.76 | $8.89 | $8.40 | $8.55 | $8.38 | 6,122,500 |
| 2021-01-01 | $8.73 | $8.73 | $8.73 | $8.73 | $8.55 | 0 |
| 2020-12-31 | $8.33 | $8.84 | $8.33 | $8.73 | $8.55 | 4,542,390 |
| 2020-12-30 | $8.52 | $8.52 | $8.30 | $8.36 | $8.19 | 3,045,700 |
| 2020-12-29 | $8.28 | $8.57 | $8.28 | $8.41 | $8.24 | 2,437,500 |
| 2020-12-28 | $8.63 | $8.67 | $8.21 | $8.35 | $8.18 | 5,131,110 |
| 2020-12-25 | $8.50 | $8.69 | $8.49 | $8.63 | $8.46 | 2,818,250 |
| 2020-12-24 | $8.90 | $8.90 | $8.45 | $8.54 | $8.37 | 4,988,580 |
| 2020-12-23 | $9.09 | $9.15 | $8.90 | $8.92 | $8.74 | 3,260,520 |
| 2020-12-22 | $9.25 | $9.29 | $9.08 | $9.13 | $8.95 | 2,522,690 |
| 2020-12-21 | $9.24 | $9.31 | $9.10 | $9.21 | $9.02 | 2,101,800 |
| 2020-12-18 | $9.16 | $9.29 | $9.15 | $9.23 | $9.04 | 2,183,680 |
| 2020-12-17 | $9.11 | $9.24 | $9.01 | $9.20 | $9.01 | 3,231,250 |
| 2020-12-16 | $9.13 | $9.34 | $9.07 | $9.10 | $8.92 | 4,017,900 |
| 2020-12-15 | $9.11 | $9.18 | $8.92 | $9.08 | $8.90 | 3,921,930 |
| 2020-12-14 | $9.19 | $9.24 | $9.02 | $9.15 | $8.97 | 3,578,750 |
| 2020-12-11 | $9.65 | $9.65 | $9.07 | $9.18 | $9.00 | 4,880,320 |
| 2020-12-10 | $9.45 | $9.69 | $9.40 | $9.56 | $9.37 | 2,406,700 |
| 2020-12-09 | $9.70 | $9.84 | $9.42 | $9.45 | $9.26 | 3,517,480 |
| 2020-12-08 | $9.88 | $9.90 | $9.68 | $9.72 | $9.52 | 2,741,810 |
| 2020-12-07 | $10.06 | $10.16 | $9.83 | $9.83 | $9.63 | 3,519,880 |
| 2020-12-04 | $10.01 | $10.22 | $9.94 | $10.02 | $9.82 | 5,058,440 |
| 2020-12-03 | $9.77 | $10.12 | $9.67 | $9.99 | $9.79 | 5,570,910 |
| 2020-12-02 | $9.63 | $9.83 | $9.55 | $9.77 | $9.57 | 4,010,590 |
| 2020-12-01 | $9.62 | $9.70 | $9.47 | $9.68 | $9.49 | 2,920,770 |
| 2020-11-30 | $9.70 | $9.85 | $9.51 | $9.52 | $9.33 | 5,401,260 |
| 2020-11-27 | $9.98 | $10.04 | $9.73 | $9.83 | $9.63 | 3,667,970 |
| 2020-11-26 | $9.86 | $10.09 | $9.57 | $9.95 | $9.75 | 6,092,680 |
| 2020-11-25 | $10.11 | $10.16 | $9.09 | $9.83 | $9.63 | 8,220,100 |
| 2020-11-24 | $10.41 | $10.50 | $10.06 | $10.10 | $9.90 | 8,353,130 |
| 2020-11-23 | $10.58 | $10.84 | $10.38 | $10.40 | $10.19 | 7,849,010 |
| 2020-11-20 | $10.55 | $10.61 | $10.36 | $10.58 | $10.37 | 4,047,740 |
| 2020-11-19 | $10.59 | $10.72 | $10.48 | $10.53 | $10.32 | 4,177,380 |
| 2020-11-18 | $10.62 | $10.73 | $10.44 | $10.66 | $10.45 | 6,115,280 |
| 2020-11-17 | $11.06 | $11.09 | $10.51 | $10.70 | $10.48 | 6,941,590 |
| 2020-11-16 | $11.03 | $11.11 | $10.82 | $11.06 | $10.84 | 7,701,370 |
| 2020-11-13 | $11.10 | $11.24 | $10.72 | $11.07 | $10.85 | 11,392,980 |
| 2020-11-12 | $10.58 | $11.37 | $10.45 | $11.28 | $11.05 | 21,887,740 |
| 2020-11-11 | $10.25 | $11.09 | $10.25 | $10.70 | $10.48 | 20,598,080 |
| 2020-11-10 | $10.20 | $10.29 | $10.01 | $10.08 | $9.88 | 3,254,160 |
| 2020-11-09 | $9.97 | $10.18 | $9.91 | $10.17 | $9.97 | 7,907,500 |
| 2020-11-06 | $9.96 | $10.00 | $9.76 | $9.96 | $9.76 | 2,385,700 |
| 2020-11-05 | $9.98 | $10.08 | $9.87 | $9.95 | $9.75 | 3,266,500 |
| 2020-11-04 | $9.90 | $10.05 | $9.86 | $9.95 | $9.75 | 4,569,890 |
| 2020-11-03 | $9.60 | $9.98 | $9.50 | $9.91 | $9.71 | 5,076,700 |
| 2020-11-02 | $9.63 | $9.63 | $9.29 | $9.54 | $9.35 | 3,029,720 |
| 2020-10-30 | $9.77 | $9.88 | $9.40 | $9.51 | $9.32 | 3,953,070 |
| 2020-10-29 | $9.78 | $9.97 | $9.63 | $9.79 | $9.59 | 4,742,100 |
| 2020-10-28 | $9.90 | $9.92 | $9.76 | $9.83 | $9.63 | 3,103,460 |
| 2020-10-27 | $10.01 | $10.01 | $9.70 | $9.89 | $9.69 | 3,392,080 |
| 2020-10-26 | $9.59 | $10.04 | $9.37 | $9.88 | $9.68 | 5,673,530 |
| 2020-10-23 | $9.73 | $9.88 | $9.56 | $9.60 | $9.41 | 3,097,160 |
| 2020-10-22 | $9.85 | $9.93 | $9.72 | $9.72 | $9.52 | 3,288,870 |
| 2020-10-21 | $9.81 | $10.13 | $9.65 | $9.89 | $9.69 | 6,417,250 |
| 2020-10-20 | $9.61 | $9.89 | $9.45 | $9.81 | $9.61 | 5,407,670 |
| 2020-10-19 | $10.27 | $10.27 | $9.62 | $9.71 | $9.51 | 8,176,020 |
| 2020-10-16 | $9.91 | $10.46 | $9.69 | $10.26 | $10.05 | 7,281,360 |
| 2020-10-15 | $9.80 | $10.10 | $9.73 | $9.89 | $9.69 | 5,429,570 |
| 2020-10-14 | $9.87 | $9.96 | $9.72 | $9.88 | $9.68 | 3,937,200 |
| 2020-10-13 | $10.00 | $10.06 | $9.66 | $9.85 | $9.65 | 4,633,700 |
| 2020-10-12 | $9.22 | $10.08 | $9.21 | $9.96 | $9.76 | 9,376,290 |
| 2020-10-09 | $9.45 | $9.49 | $9.17 | $9.24 | $9.05 | 9,081,980 |
| 2020-10-08 | $9.25 | $9.25 | $9.25 | $9.25 | $9.06 | 0 |
| 2020-10-07 | $9.25 | $9.25 | $9.25 | $9.25 | $9.06 | 0 |
| 2020-10-06 | $9.25 | $9.25 | $9.25 | $9.25 | $9.06 | 0 |
| 2020-10-05 | $9.25 | $9.25 | $9.25 | $9.25 | $9.06 | 0 |
| 2020-10-02 | $9.25 | $9.25 | $9.25 | $9.25 | $9.06 | 0 |
| 2020-10-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.06 | 0 |
| 2020-09-30 | $9.28 | $9.36 | $9.15 | $9.25 | $9.06 | 6,264,640 |
| 2020-09-29 | $9.19 | $9.43 | $9.02 | $9.28 | $9.09 | 5,980,740 |
| 2020-09-28 | $9.25 | $9.33 | $8.95 | $8.97 | $8.79 | 7,305,610 |
| 2020-09-25 | $9.36 | $9.44 | $9.11 | $9.24 | $9.05 | 5,627,030 |
| 2020-09-24 | $9.76 | $9.77 | $9.29 | $9.36 | $9.17 | 6,113,850 |
| 2020-09-23 | $9.80 | $9.88 | $9.51 | $9.74 | $9.54 | 6,485,590 |
| 2020-09-22 | $9.83 | $10.06 | $9.70 | $9.81 | $9.61 | 4,004,550 |
| 2020-09-21 | $10.27 | $10.27 | $9.78 | $9.90 | $9.70 | 7,536,360 |
| 2020-09-18 | $10.17 | $10.47 | $10.04 | $10.19 | $9.99 | 7,149,430 |
| 2020-09-17 | $10.20 | $10.30 | $9.99 | $10.14 | $9.94 | 2,987,690 |
| 2020-09-16 | $10.20 | $10.34 | $10.10 | $10.23 | $10.02 | 3,244,640 |
| 2020-09-15 | $10.33 | $10.36 | $10.16 | $10.23 | $10.02 | 3,611,310 |
| 2020-09-14 | $10.03 | $10.48 | $10.02 | $10.35 | $10.14 | 4,995,950 |
| 2020-09-11 | $9.99 | $10.16 | $9.79 | $10.08 | $9.88 | 3,811,930 |
| 2020-09-10 | $10.14 | $10.43 | $9.86 | $9.90 | $9.70 | 7,417,070 |
| 2020-09-09 | $10.58 | $10.58 | $9.87 | $9.91 | $9.71 | 6,420,690 |
| 2020-09-08 | $10.93 | $11.00 | $10.42 | $10.56 | $10.35 | 10,677,400 |
| 2020-09-07 | $11.69 | $11.80 | $10.87 | $10.98 | $10.76 | 8,911,460 |
| 2020-09-04 | $11.31 | $11.95 | $11.11 | $11.68 | $11.45 | 11,473,000 |
| 2020-09-03 | $11.16 | $12.02 | $11.00 | $11.40 | $11.17 | 12,755,270 |
| 2020-09-02 | $11.38 | $11.40 | $11.10 | $11.16 | $10.94 | 5,458,460 |
| 2020-09-01 | $11.51 | $11.68 | $11.03 | $11.37 | $11.14 | 8,438,900 |
| 2020-08-31 | $11.66 | $12.38 | $11.37 | $11.50 | $11.27 | 12,095,440 |
| 2020-08-28 | $11.14 | $11.95 | $11.06 | $11.79 | $11.55 | 11,842,000 |
| 2020-08-27 | $10.70 | $11.26 | $10.57 | $10.99 | $10.77 | 10,561,700 |
| 2020-08-26 | $11.53 | $11.87 | $10.69 | $10.70 | $10.48 | 23,118,670 |
| 2020-08-25 | $11.31 | $12.24 | $11.16 | $11.88 | $11.64 | 13,579,220 |
| 2020-08-24 | $11.40 | $11.79 | $11.26 | $11.30 | $11.07 | 7,529,280 |
| 2020-08-21 | $11.10 | $11.58 | $10.94 | $11.46 | $11.23 | 13,241,700 |
| 2020-08-20 | $10.94 | $11.15 | $10.53 | $10.96 | $10.74 | 8,473,930 |
| 2020-08-19 | $11.36 | $11.36 | $10.80 | $10.83 | $10.61 | 9,678,970 |
| 2020-08-18 | $10.77 | $11.50 | $10.71 | $11.30 | $11.07 | 16,049,760 |
| 2020-08-17 | $10.27 | $11.11 | $10.03 | $10.87 | $10.65 | 21,348,620 |
| 2020-08-14 | $9.82 | $10.57 | $9.73 | $10.27 | $10.06 | 10,964,820 |
| 2020-08-13 | $9.84 | $9.96 | $9.70 | $9.87 | $9.67 | 4,768,170 |
| 2020-08-12 | $9.53 | $9.84 | $9.45 | $9.81 | $9.61 | 8,242,530 |
| 2020-08-11 | $10.19 | $10.19 | $9.52 | $9.64 | $9.45 | 8,587,890 |
| 2020-08-10 | $9.98 | $10.25 | $9.95 | $10.10 | $9.90 | 6,336,300 |
| 2020-08-07 | $9.95 | $10.32 | $9.78 | $10.14 | $9.94 | 10,679,460 |
| 2020-08-06 | $10.14 | $10.33 | $9.83 | $10.10 | $9.90 | 12,098,030 |
| 2020-08-05 | $10.10 | $10.57 | $9.88 | $10.36 | $10.15 | 13,184,070 |
| 2020-08-04 | $10.73 | $10.86 | $10.09 | $10.24 | $10.03 | 21,681,320 |
| 2020-08-03 | $9.78 | $10.74 | $9.78 | $10.74 | $10.52 | 26,619,510 |
| 2020-07-31 | $9.69 | $9.91 | $9.48 | $9.76 | $9.56 | 15,260,860 |
| 2020-07-30 | $10.03 | $10.22 | $9.31 | $9.77 | $9.57 | 28,039,750 |
| 2020-07-29 | $10.17 | $10.17 | $9.81 | $10.03 | $9.83 | 16,997,170 |
| 2020-07-28 | $9.98 | $10.47 | $9.56 | $10.20 | $9.99 | 26,791,110 |
| 2020-07-27 | $9.45 | $9.99 | $9.29 | $9.99 | $9.79 | 26,300,440 |
| 2020-07-24 | $9.22 | $9.95 | $9.01 | $9.08 | $8.90 | 28,925,380 |
| 2020-07-23 | $8.88 | $9.55 | $8.80 | $9.44 | $9.25 | 37,546,820 |
| 2020-07-22 | $8.02 | $8.83 | $7.98 | $8.83 | $8.65 | 23,833,790 |
| 2020-07-21 | $8.15 | $8.20 | $7.94 | $8.03 | $7.87 | 7,547,550 |
| 2020-07-20 | $7.60 | $7.89 | $7.59 | $7.87 | $7.71 | 4,571,700 |
| 2020-07-17 | $7.55 | $7.63 | $7.44 | $7.55 | $7.40 | 4,027,030 |
| 2020-07-16 | $7.88 | $7.97 | $7.50 | $7.54 | $7.39 | 7,478,700 |
| 2020-07-15 | $8.17 | $8.22 | $7.82 | $7.89 | $7.73 | 7,921,010 |
| 2020-07-14 | $8.23 | $8.34 | $8.05 | $8.19 | $8.03 | 7,748,220 |
| 2020-07-13 | $8.03 | $8.26 | $8.01 | $8.24 | $8.07 | 8,018,940 |
| 2020-07-10 | $8.22 | $8.26 | $8.00 | $8.06 | $7.90 | 8,615,790 |
| 2020-07-09 | $8.10 | $8.34 | $7.96 | $8.23 | $8.06 | 10,066,920 |
| 2020-07-08 | $7.70 | $8.05 | $7.70 | $8.04 | $7.88 | 9,333,470 |
| 2020-07-07 | $7.80 | $7.92 | $7.62 | $7.78 | $7.62 | 10,151,700 |
| 2020-07-06 | $7.55 | $7.84 | $7.54 | $7.78 | $7.62 | 8,741,840 |
| 2020-07-03 | $7.34 | $7.63 | $7.31 | $7.52 | $7.37 | 8,798,800 |
| 2020-07-02 | $7.14 | $7.32 | $7.09 | $7.32 | $7.17 | 5,625,400 |
| 2020-07-01 | $7.13 | $7.19 | $7.08 | $7.12 | $6.98 | 2,710,310 |
| 2020-06-30 | $7.09 | $7.19 | $7.09 | $7.12 | $6.98 | 2,097,620 |
| 2020-06-29 | $7.23 | $7.24 | $7.05 | $7.07 | $6.93 | 2,748,200 |
| 2020-06-26 | $7.24 | $7.24 | $7.24 | $7.24 | $7.09 | 0 |
| 2020-06-25 | $7.24 | $7.24 | $7.24 | $7.24 | $7.09 | 0 |
| 2020-06-24 | $7.29 | $7.30 | $7.22 | $7.24 | $7.09 | 1,924,230 |
| 2020-06-23 | $7.26 | $7.29 | $7.21 | $7.29 | $7.14 | 2,552,270 |
| 2020-06-22 | $7.24 | $7.30 | $7.21 | $7.25 | $7.10 | 2,719,820 |
| 2020-06-19 | $7.32 | $7.32 | $7.22 | $7.25 | $7.10 | 3,004,100 |
| 2020-06-18 | $7.28 | $7.35 | $7.26 | $7.30 | $7.15 | 2,674,760 |
| 2020-06-17 | $7.23 | $7.34 | $7.16 | $7.33 | $7.18 | 3,885,260 |
| 2020-06-16 | $7.14 | $7.24 | $7.14 | $7.23 | $7.08 | 2,906,670 |
| 2020-06-15 | $7.13 | $7.30 | $7.06 | $7.13 | $6.99 | 2,481,490 |
| 2020-06-12 | $7.05 | $7.17 | $6.98 | $7.12 | $6.98 | 2,333,790 |
| 2020-06-11 | $7.24 | $7.31 | $7.18 | $7.20 | $6.99 | 2,700,100 |
| 2020-06-10 | $7.36 | $7.37 | $7.21 | $7.25 | $7.04 | 2,506,500 |
| 2020-06-09 | $7.36 | $7.41 | $7.28 | $7.33 | $7.11 | 3,301,400 |
| 2020-06-08 | $7.33 | $7.38 | $7.26 | $7.36 | $7.14 | 3,256,210 |
| 2020-06-05 | $7.31 | $7.31 | $7.19 | $7.28 | $7.06 | 2,543,440 |
| 2020-06-04 | $7.30 | $7.34 | $7.24 | $7.28 | $7.06 | 3,269,200 |
| 2020-06-03 | $7.38 | $7.42 | $7.28 | $7.28 | $7.06 | 3,625,420 |
| 2020-06-02 | $7.28 | $7.43 | $7.27 | $7.36 | $7.14 | 4,270,850 |
| 2020-06-01 | $7.12 | $7.28 | $7.10 | $7.27 | $7.05 | 3,864,580 |
| 2020-05-29 | $6.95 | $7.10 | $6.90 | $7.09 | $6.88 | 2,777,500 |
| 2020-05-28 | $7.03 | $7.05 | $6.78 | $6.98 | $6.77 | 2,935,100 |
| 2020-05-27 | $7.07 | $7.15 | $6.99 | $7.00 | $6.79 | 2,844,800 |
| 2020-05-26 | $6.82 | $7.09 | $6.82 | $7.07 | $6.86 | 3,515,200 |
| 2020-05-25 | $6.97 | $7.00 | $6.82 | $6.83 | $6.63 | 3,037,500 |
| 2020-05-22 | $7.19 | $7.21 | $6.96 | $7.00 | $6.79 | 3,741,200 |
| 2020-05-21 | $7.30 | $7.32 | $7.17 | $7.18 | $6.97 | 3,058,200 |
| 2020-05-20 | $7.36 | $7.39 | $7.21 | $7.24 | $7.03 | 4,351,510 |
| 2020-05-19 | $7.39 | $7.46 | $7.36 | $7.38 | $7.16 | 2,999,940 |
| 2020-05-18 | $7.48 | $7.48 | $7.35 | $7.36 | $7.14 | 3,551,830 |
| 2020-05-15 | $7.58 | $7.58 | $7.44 | $7.47 | $7.25 | 3,026,840 |
| 2020-05-14 | $7.64 | $7.69 | $7.50 | $7.52 | $7.30 | 4,110,950 |
| 2020-05-13 | $7.70 | $7.80 | $7.65 | $7.70 | $7.47 | 3,782,500 |
| 2020-05-12 | $7.80 | $7.80 | $7.49 | $7.68 | $7.45 | 4,579,430 |
| 2020-05-11 | $7.86 | $7.93 | $7.73 | $7.77 | $7.54 | 4,199,070 |
| 2020-05-08 | $7.78 | $7.93 | $7.73 | $7.84 | $7.61 | 4,825,170 |
| 2020-05-07 | $7.78 | $7.93 | $7.69 | $7.72 | $7.49 | 4,014,840 |
| 2020-05-06 | $7.50 | $7.78 | $7.40 | $7.75 | $7.52 | 4,482,330 |
| 2020-05-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.33 | 0 |
| 2020-05-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.33 | 0 |
| 2020-05-01 | $7.55 | $7.55 | $7.55 | $7.55 | $7.33 | 0 |
| 2020-04-30 | $7.38 | $7.58 | $7.31 | $7.55 | $7.33 | 4,307,670 |
| 2020-04-29 | $7.50 | $7.59 | $7.34 | $7.35 | $7.13 | 4,402,390 |
| 2020-04-28 | $8.01 | $8.01 | $7.31 | $7.48 | $7.26 | 7,985,330 |
| 2020-04-27 | $8.03 | $8.15 | $7.97 | $8.01 | $7.77 | 2,817,860 |
| 2020-04-24 | $8.26 | $8.31 | $8.03 | $8.07 | $7.83 | 5,679,260 |
| 2020-04-23 | $8.32 | $8.51 | $8.22 | $8.35 | $8.10 | 7,179,300 |
| 2020-04-22 | $8.27 | $8.34 | $8.20 | $8.31 | $8.06 | 3,308,170 |
| 2020-04-21 | $8.33 | $8.35 | $8.22 | $8.30 | $8.05 | 3,474,670 |
| 2020-04-20 | $8.30 | $8.57 | $8.20 | $8.41 | $8.16 | 4,722,440 |
| 2020-04-17 | $8.35 | $8.52 | $8.29 | $8.35 | $8.10 | 3,826,520 |
| 2020-04-16 | $8.37 | $8.37 | $8.22 | $8.35 | $8.10 | 3,812,400 |
| 2020-04-15 | $8.50 | $8.54 | $8.35 | $8.38 | $8.13 | 3,428,690 |
| 2020-04-14 | $8.35 | $8.50 | $8.33 | $8.49 | $8.24 | 3,146,310 |
| 2020-04-13 | $8.39 | $8.43 | $8.23 | $8.32 | $8.07 | 3,277,940 |
| 2020-04-10 | $8.66 | $8.73 | $8.33 | $8.36 | $8.11 | 6,341,620 |
| 2020-04-09 | $8.66 | $8.79 | $8.60 | $8.65 | $8.39 | 6,677,960 |
| 2020-04-08 | $8.43 | $8.98 | $8.37 | $8.68 | $8.42 | 8,658,840 |
| 2020-04-07 | $8.26 | $8.49 | $8.22 | $8.44 | $8.19 | 6,872,860 |
| 2020-04-06 | $8.12 | $8.12 | $8.12 | $8.12 | $7.88 | 0 |
| 2020-04-03 | $8.18 | $8.33 | $8.07 | $8.12 | $7.88 | 5,852,390 |
| 2020-04-02 | $7.96 | $8.17 | $7.84 | $8.16 | $7.92 | 5,436,520 |
| 2020-04-01 | $8.02 | $8.14 | $7.95 | $7.99 | $7.75 | 4,216,350 |
| 2020-03-31 | $8.25 | $8.25 | $8.01 | $8.02 | $7.78 | 5,210,700 |
| 2020-03-30 | $8.32 | $8.33 | $8.05 | $8.13 | $7.89 | 7,068,210 |
| 2020-03-27 | $8.81 | $8.88 | $8.48 | $8.48 | $8.23 | 7,088,430 |
| 2020-03-26 | $8.60 | $8.89 | $8.50 | $8.77 | $8.51 | 10,773,560 |
| 2020-03-25 | $8.43 | $8.64 | $8.35 | $8.56 | $8.31 | 9,084,600 |
| 2020-03-24 | $8.24 | $8.34 | $7.93 | $8.23 | $7.99 | 6,856,060 |
| 2020-03-23 | $8.38 | $8.52 | $8.07 | $8.10 | $7.86 | 9,159,060 |
| 2020-03-20 | $8.59 | $8.67 | $8.42 | $8.62 | $8.36 | 8,682,170 |
| 2020-03-19 | $8.56 | $8.67 | $8.19 | $8.50 | $8.25 | 13,050,000 |
| 2020-03-18 | $8.93 | $9.14 | $8.61 | $8.61 | $8.35 | 11,679,100 |
| 2020-03-17 | $9.36 | $9.58 | $8.56 | $8.87 | $8.61 | 16,471,300 |
| 2020-03-16 | $9.99 | $10.16 | $9.31 | $9.34 | $9.06 | 15,034,660 |
| 2020-03-13 | $9.55 | $10.14 | $9.55 | $9.89 | $9.60 | 18,669,230 |
| 2020-03-12 | $11.18 | $11.37 | $10.40 | $10.55 | $10.24 | 22,794,930 |
| 2020-03-11 | $11.50 | $12.00 | $11.10 | $11.42 | $11.08 | 29,348,360 |
| 2020-03-10 | $11.00 | $11.96 | $10.80 | $11.71 | $11.36 | 45,653,590 |
| 2020-03-09 | $10.27 | $11.44 | $10.16 | $11.09 | $10.76 | 31,481,380 |
| 2020-03-06 | $9.95 | $10.56 | $9.90 | $10.43 | $10.12 | 22,465,150 |
| 2020-03-05 | $9.74 | $10.18 | $9.66 | $10.08 | $9.78 | 15,767,720 |
| 2020-03-04 | $9.43 | $9.70 | $9.39 | $9.67 | $9.38 | 7,924,720 |
| 2020-03-03 | $9.50 | $9.76 | $9.38 | $9.53 | $9.25 | 9,694,540 |
| 2020-03-02 | $9.20 | $9.51 | $9.19 | $9.41 | $9.13 | 8,547,090 |
| 2020-02-28 | $9.41 | $9.54 | $9.11 | $9.17 | $8.90 | 11,974,360 |
| 2020-02-27 | $9.86 | $9.98 | $9.68 | $9.74 | $9.45 | 8,719,290 |
| 2020-02-26 | $9.82 | $10.20 | $9.79 | $9.84 | $9.55 | 14,210,720 |
| 2020-02-25 | $9.85 | $10.06 | $9.48 | $10.02 | $9.72 | 18,491,430 |
| 2020-02-24 | $10.30 | $10.30 | $10.06 | $10.18 | $9.88 | 16,808,380 |
| 2020-02-21 | $10.44 | $10.58 | $10.31 | $10.34 | $10.03 | 17,759,290 |
| 2020-02-20 | $10.20 | $10.57 | $10.20 | $10.44 | $10.13 | 19,510,330 |
| 2020-02-19 | $10.30 | $10.69 | $10.08 | $10.25 | $9.95 | 26,421,400 |
| 2020-02-18 | $9.72 | $10.62 | $9.61 | $10.42 | $10.11 | 33,327,140 |
| 2020-02-17 | $9.34 | $9.68 | $9.34 | $9.66 | $9.37 | 17,657,790 |
| 2020-02-14 | $9.61 | $9.65 | $9.36 | $9.42 | $9.14 | 15,191,050 |
| 2020-02-13 | $9.77 | $9.85 | $9.53 | $9.61 | $9.33 | 18,900,680 |
| 2020-02-12 | $9.42 | $9.87 | $9.32 | $9.82 | $9.53 | 25,175,010 |
| 2020-02-11 | $9.57 | $9.64 | $9.36 | $9.43 | $9.15 | 14,545,150 |
| 2020-02-10 | $9.30 | $9.58 | $9.29 | $9.57 | $9.29 | 18,448,960 |
| 2020-02-07 | $9.60 | $9.74 | $9.23 | $9.44 | $9.16 | 31,650,200 |
| 2020-02-06 | $9.71 | $10.33 | $9.71 | $9.92 | $9.63 | 67,519,270 |
| 2020-02-05 | $8.96 | $10.90 | $8.96 | $10.79 | $10.47 | 72,312,320 |
| 2020-02-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.65 | 1,777,200 |
| 2020-02-03 | $11.74 | $11.74 | $11.06 | $11.06 | $10.73 | 8,749,480 |
| 2020-01-31 | $12.29 | $12.29 | $12.29 | $12.29 | $11.93 | 0 |
| 2020-01-30 | $12.29 | $12.29 | $12.29 | $12.29 | $11.93 | 0 |
| 2020-01-29 | $12.29 | $12.29 | $12.29 | $12.29 | $11.93 | 0 |
| 2020-01-28 | $12.29 | $12.29 | $12.29 | $12.29 | $11.93 | 0 |
| 2020-01-27 | $12.29 | $12.29 | $12.29 | $12.29 | $11.93 | 0 |
| 2020-01-24 | $12.29 | $12.29 | $12.29 | $12.29 | $11.93 | 0 |
| 2020-01-23 | $12.78 | $12.80 | $12.20 | $12.29 | $11.93 | 4,750,030 |
| 2020-01-22 | $12.60 | $13.02 | $12.41 | $12.77 | $12.39 | 6,901,010 |
| 2020-01-21 | $13.04 | $13.09 | $12.50 | $12.73 | $12.35 | 7,434,340 |
| 2020-01-20 | $12.81 | $13.15 | $12.72 | $12.86 | $12.48 | 8,761,990 |
| 2020-01-17 | $12.84 | $13.18 | $12.69 | $13.00 | $12.61 | 11,564,310 |
| 2020-01-16 | $13.05 | $13.30 | $12.65 | $12.95 | $12.57 | 16,873,580 |
| 2020-01-15 | $15.51 | $15.51 | $12.89 | $13.30 | $12.91 | 33,828,700 |
| 2020-01-14 | $14.10 | $14.10 | $14.10 | $14.10 | $13.68 | 4,105,200 |
| 2020-01-13 | $11.64 | $12.82 | $11.57 | $12.82 | $12.44 | 13,039,740 |
| 2020-01-10 | $11.68 | $11.76 | $11.40 | $11.65 | $11.30 | 5,984,300 |
| 2020-01-09 | $11.23 | $11.66 | $11.16 | $11.65 | $11.30 | 9,790,380 |
| 2020-01-08 | $11.18 | $11.45 | $11.00 | $11.22 | $10.89 | 9,358,290 |
| 2020-01-07 | $10.78 | $11.40 | $10.64 | $11.16 | $10.83 | 7,998,920 |
| 2020-01-06 | $10.60 | $10.90 | $10.60 | $10.72 | $10.40 | 4,277,390 |
| 2020-01-03 | $10.75 | $10.85 | $10.63 | $10.70 | $10.38 | 3,525,900 |
| 2020-01-02 | $10.70 | $11.20 | $10.64 | $10.90 | $10.58 | 6,896,080 |
| 2020-01-01 | $10.64 | $10.64 | $10.64 | $10.64 | $10.32 | 0 |
| 2019-12-31 | $10.56 | $10.65 | $10.42 | $10.64 | $10.32 | 3,039,290 |
| 2019-12-30 | $10.44 | $10.70 | $10.43 | $10.61 | $10.30 | 3,429,690 |
| 2019-12-27 | $10.51 | $10.81 | $10.48 | $10.60 | $10.29 | 5,216,970 |
| 2019-12-26 | $10.26 | $10.62 | $10.26 | $10.51 | $10.20 | 5,721,500 |
| 2019-12-25 | $10.56 | $10.56 | $10.26 | $10.37 | $10.06 | 3,061,000 |
| 2019-12-24 | $10.23 | $10.48 | $10.12 | $10.41 | $10.10 | 5,697,820 |
| 2019-12-23 | $10.55 | $10.56 | $9.59 | $10.09 | $9.79 | 11,544,460 |
| 2019-12-20 | $10.70 | $10.84 | $10.52 | $10.65 | $10.33 | 4,853,890 |
| 2019-12-19 | $10.48 | $10.88 | $10.40 | $10.76 | $10.44 | 8,229,480 |
| 2019-12-18 | $10.43 | $10.50 | $10.31 | $10.38 | $10.07 | 3,841,520 |
| 2019-12-17 | $10.50 | $10.67 | $10.35 | $10.48 | $10.17 | 5,695,350 |
| 2019-12-16 | $10.45 | $10.55 | $10.35 | $10.53 | $10.22 | 4,965,960 |
| 2019-12-13 | $10.69 | $10.90 | $10.33 | $10.45 | $10.14 | 7,438,920 |
| 2019-12-12 | $11.04 | $11.21 | $10.58 | $10.72 | $10.40 | 10,429,310 |
| 2019-12-11 | $10.43 | $11.11 | $10.28 | $11.02 | $10.69 | 10,937,310 |
| 2019-12-10 | $10.35 | $10.65 | $10.25 | $10.43 | $10.12 | 6,563,370 |
| 2019-12-09 | $10.50 | $10.50 | $10.22 | $10.26 | $9.96 | 6,979,490 |
| 2019-12-06 | $10.36 | $10.54 | $10.24 | $10.51 | $10.20 | 8,767,450 |
| 2019-12-05 | $10.35 | $10.50 | $10.29 | $10.34 | $10.03 | 6,110,640 |
| 2019-12-04 | $10.47 | $10.52 | $10.20 | $10.40 | $10.09 | 6,802,270 |
| 2019-12-03 | $10.37 | $10.54 | $10.33 | $10.42 | $10.11 | 6,481,950 |
| 2019-12-02 | $10.40 | $10.66 | $10.31 | $10.45 | $10.14 | 10,409,460 |
| 2019-11-29 | $10.26 | $10.77 | $10.20 | $10.34 | $10.03 | 11,604,760 |
| 2019-11-28 | $9.88 | $10.48 | $9.78 | $10.36 | $10.05 | 9,083,830 |
| 2019-11-27 | $9.85 | $9.96 | $9.69 | $9.89 | $9.60 | 4,106,920 |
| 2019-11-26 | $9.84 | $9.96 | $9.73 | $9.88 | $9.59 | 6,294,510 |
| 2019-11-25 | $9.61 | $10.01 | $9.48 | $9.86 | $9.57 | 12,853,520 |
| 2019-11-22 | $9.26 | $9.59 | $9.12 | $9.58 | $9.30 | 9,260,280 |
| 2019-11-21 | $9.07 | $9.25 | $9.07 | $9.24 | $8.97 | 3,842,520 |
| 2019-11-20 | $9.28 | $9.29 | $9.02 | $9.12 | $8.85 | 7,822,300 |
| 2019-11-19 | $8.71 | $9.18 | $8.71 | $9.11 | $8.84 | 9,838,640 |
| 2019-11-18 | $8.40 | $8.93 | $8.30 | $8.81 | $8.55 | 5,956,220 |
| 2019-11-15 | $8.47 | $8.65 | $8.35 | $8.45 | $8.20 | 3,251,600 |
| 2019-11-14 | $8.46 | $8.57 | $8.40 | $8.41 | $8.16 | 3,238,900 |
| 2019-11-13 | $8.59 | $8.64 | $8.41 | $8.55 | $8.30 | 2,882,100 |
| 2019-11-12 | $8.32 | $8.55 | $8.32 | $8.47 | $8.22 | 2,606,200 |
| 2019-11-11 | $8.43 | $8.56 | $8.27 | $8.35 | $8.10 | 4,334,610 |
| 2019-11-08 | $8.56 | $8.61 | $8.40 | $8.49 | $8.24 | 3,782,800 |
| 2019-11-07 | $8.48 | $8.55 | $8.34 | $8.50 | $8.25 | 3,693,800 |
| 2019-11-06 | $8.36 | $8.60 | $8.28 | $8.31 | $8.06 | 6,507,020 |
| 2019-11-05 | $8.35 | $8.40 | $8.30 | $8.33 | $8.08 | 4,203,280 |
| 2019-11-04 | $8.22 | $8.37 | $8.22 | $8.34 | $8.09 | 4,207,440 |
| 2019-11-01 | $8.10 | $8.27 | $8.03 | $8.24 | $8.00 | 3,670,470 |
| 2019-10-31 | $8.17 | $8.35 | $8.09 | $8.11 | $7.87 | 5,259,370 |
| 2019-10-30 | $8.02 | $8.09 | $7.94 | $8.07 | $7.83 | 2,870,700 |
| 2019-10-29 | $7.91 | $8.11 | $7.85 | $8.02 | $7.78 | 4,543,490 |
| 2019-10-28 | $7.74 | $7.92 | $7.74 | $7.89 | $7.66 | 1,798,100 |
| 2019-10-25 | $7.67 | $7.78 | $7.66 | $7.76 | $7.53 | 964,700 |
| 2019-10-24 | $7.73 | $7.80 | $7.66 | $7.68 | $7.45 | 1,072,200 |
| 2019-10-23 | $7.86 | $7.88 | $7.69 | $7.72 | $7.49 | 1,478,900 |
| 2019-10-22 | $7.72 | $7.89 | $7.72 | $7.89 | $7.66 | 1,428,200 |
| 2019-10-21 | $7.83 | $7.83 | $7.65 | $7.72 | $7.49 | 1,331,800 |
| 2019-10-18 | $7.89 | $7.93 | $7.74 | $7.83 | $7.60 | 1,921,100 |
| 2019-10-17 | $7.92 | $7.99 | $7.87 | $7.91 | $7.68 | 1,160,800 |
| 2019-10-16 | $7.94 | $8.03 | $7.84 | $7.89 | $7.66 | 2,060,270 |
| 2019-10-15 | $8.21 | $8.21 | $7.84 | $7.94 | $7.70 | 4,189,270 |
| 2019-10-14 | $8.21 | $8.29 | $8.16 | $8.21 | $7.97 | 3,098,500 |
| 2019-10-11 | $8.28 | $8.30 | $8.03 | $8.13 | $7.89 | 4,063,080 |
| 2019-10-10 | $8.28 | $8.38 | $8.18 | $8.27 | $8.02 | 4,360,100 |
| 2019-10-09 | $8.21 | $8.40 | $8.15 | $8.35 | $8.10 | 6,007,870 |
| 2019-10-08 | $8.05 | $8.27 | $8.00 | $8.27 | $8.02 | 5,113,250 |
| 2019-10-07 | $8.10 | $8.10 | $8.10 | $8.10 | $7.86 | 0 |
| 2019-10-04 | $8.10 | $8.10 | $8.10 | $8.10 | $7.86 | 0 |
| 2019-10-03 | $8.10 | $8.10 | $8.10 | $8.10 | $7.86 | 0 |
| 2019-10-02 | $8.10 | $8.10 | $8.10 | $8.10 | $7.86 | 0 |
| 2019-10-01 | $8.10 | $8.10 | $8.10 | $8.10 | $7.86 | 0 |
| 2019-09-30 | $8.20 | $8.20 | $8.00 | $8.10 | $7.86 | 4,960,570 |
| 2019-09-27 | $7.78 | $8.38 | $7.63 | $8.27 | $8.02 | 8,657,960 |
| 2019-09-26 | $7.92 | $8.14 | $7.73 | $7.78 | $7.55 | 3,738,900 |
| 2019-09-25 | $8.09 | $8.09 | $7.86 | $7.91 | $7.68 | 2,563,680 |
| 2019-09-24 | $7.90 | $8.14 | $7.87 | $8.09 | $7.85 | 3,022,680 |
| 2019-09-23 | $7.99 | $7.99 | $7.84 | $7.91 | $7.68 | 1,724,200 |
| 2019-09-20 | $7.88 | $8.05 | $7.80 | $8.04 | $7.80 | 3,137,500 |
| 2019-09-19 | $7.78 | $7.85 | $7.75 | $7.85 | $7.62 | 1,628,530 |
| 2019-09-18 | $7.75 | $7.87 | $7.74 | $7.80 | $7.57 | 1,600,530 |
| 2019-09-17 | $7.94 | $7.94 | $7.65 | $7.70 | $7.47 | 2,577,450 |
| 2019-09-16 | $7.96 | $8.00 | $7.90 | $7.92 | $7.69 | 2,450,540 |
| 2019-09-13 | $7.97 | $7.97 | $7.97 | $7.97 | $7.73 | 0 |
| 2019-09-12 | $8.10 | $8.10 | $7.90 | $7.97 | $7.73 | 3,528,740 |
| 2019-09-11 | $8.02 | $8.42 | $7.93 | $8.14 | $7.90 | 5,935,170 |
| 2019-09-10 | $8.00 | $8.02 | $7.88 | $7.99 | $7.75 | 2,715,800 |
| 2019-09-09 | $7.87 | $8.02 | $7.82 | $8.00 | $7.76 | 2,976,420 |
| 2019-09-06 | $7.88 | $7.88 | $7.76 | $7.81 | $7.58 | 1,720,100 |
| 2019-09-05 | $7.70 | $7.88 | $7.70 | $7.81 | $7.58 | 3,362,510 |
| 2019-09-04 | $7.59 | $7.72 | $7.58 | $7.69 | $7.46 | 1,967,600 |
| 2019-09-03 | $7.58 | $7.76 | $7.58 | $7.64 | $7.41 | 2,412,900 |
| 2019-09-02 | $7.56 | $7.60 | $7.45 | $7.59 | $7.36 | 2,373,000 |
| 2019-08-30 | $7.60 | $7.63 | $7.47 | $7.50 | $7.28 | 1,507,600 |
| 2019-08-29 | $7.59 | $7.63 | $7.52 | $7.55 | $7.33 | 1,956,800 |
| 2019-08-28 | $7.54 | $7.76 | $7.45 | $7.67 | $7.44 | 3,681,900 |
| 2019-08-27 | $7.43 | $7.54 | $7.34 | $7.47 | $7.25 | 1,468,800 |
| 2019-08-26 | $7.27 | $7.44 | $7.27 | $7.36 | $7.14 | 1,175,400 |
| 2019-08-23 | $7.53 | $7.59 | $7.43 | $7.46 | $7.24 | 1,297,200 |
| 2019-08-22 | $7.53 | $7.59 | $7.47 | $7.53 | $7.31 | 1,023,900 |
| 2019-08-21 | $7.58 | $7.63 | $7.50 | $7.53 | $7.31 | 1,009,800 |
| 2019-08-20 | $7.58 | $7.68 | $7.54 | $7.58 | $7.36 | 1,786,500 |
| 2019-08-19 | $7.41 | $7.59 | $7.36 | $7.57 | $7.35 | 2,100,620 |
| 2019-08-16 | $7.30 | $7.50 | $7.23 | $7.35 | $7.13 | 1,487,800 |
| 2019-08-15 | $7.14 | $7.32 | $7.09 | $7.31 | $7.09 | 1,522,500 |
| 2019-08-14 | $7.32 | $7.46 | $7.27 | $7.27 | $7.05 | 1,007,500 |
| 2019-08-13 | $7.20 | $7.41 | $7.15 | $7.31 | $7.09 | 1,943,500 |
| 2019-08-12 | $7.10 | $7.25 | $7.10 | $7.25 | $7.04 | 763,200 |
| 2019-08-09 | $7.27 | $7.32 | $7.08 | $7.12 | $6.91 | 1,237,100 |
| 2019-08-08 | $7.29 | $7.30 | $7.21 | $7.24 | $7.03 | 802,500 |
| 2019-08-07 | $7.22 | $7.35 | $7.21 | $7.22 | $7.01 | 950,220 |
| 2019-08-06 | $7.40 | $7.40 | $7.08 | $7.20 | $6.99 | 2,208,200 |
| 2019-08-05 | $7.63 | $7.68 | $7.46 | $7.47 | $7.25 | 1,611,200 |
| 2019-08-02 | $7.74 | $7.74 | $7.55 | $7.63 | $7.40 | 1,593,800 |
| 2019-08-01 | $7.72 | $7.92 | $7.72 | $7.79 | $7.56 | 927,400 |
| 2019-07-31 | $7.81 | $7.91 | $7.73 | $7.77 | $7.54 | 1,100,800 |
| 2019-07-30 | $7.92 | $7.97 | $7.80 | $7.88 | $7.65 | 1,512,600 |
| 2019-07-29 | $7.88 | $7.97 | $7.85 | $7.92 | $7.69 | 1,128,400 |
| 2019-07-26 | $7.77 | $7.86 | $7.75 | $7.85 | $7.62 | 1,296,800 |
| 2019-07-25 | $7.80 | $7.81 | $7.73 | $7.77 | $7.54 | 920,600 |
| 2019-07-24 | $7.68 | $7.84 | $7.68 | $7.78 | $7.55 | 1,261,100 |
| 2019-07-23 | $7.56 | $7.75 | $7.56 | $7.72 | $7.49 | 1,001,470 |
| 2019-07-22 | $7.81 | $7.88 | $7.50 | $7.57 | $7.35 | 1,777,150 |
| 2019-07-19 | $7.83 | $7.93 | $7.77 | $7.81 | $7.58 | 1,149,600 |
| 2019-07-18 | $7.96 | $7.96 | $7.80 | $7.80 | $7.57 | 1,308,300 |
| 2019-07-17 | $7.95 | $8.06 | $7.95 | $7.99 | $7.75 | 1,131,900 |
| 2019-07-16 | $8.02 | $8.09 | $7.97 | $7.97 | $7.73 | 1,256,610 |
| 2019-07-15 | $7.89 | $8.05 | $7.80 | $8.00 | $7.76 | 1,545,200 |
| 2019-07-12 | $7.96 | $7.96 | $7.82 | $7.86 | $7.63 | 1,157,200 |
| 2019-07-11 | $7.85 | $7.96 | $7.79 | $7.96 | $7.72 | 1,478,600 |
| 2019-07-10 | $7.90 | $7.95 | $7.78 | $7.83 | $7.60 | 1,377,000 |
| 2019-07-09 | $8.07 | $8.14 | $7.77 | $7.90 | $7.67 | 2,801,400 |
| 2019-07-08 | $8.41 | $8.47 | $8.02 | $8.12 | $7.83 | 3,774,300 |
| 2019-07-05 | $8.24 | $8.49 | $8.19 | $8.42 | $8.12 | 4,213,400 |
| 2019-07-04 | $8.18 | $8.26 | $8.14 | $8.24 | $7.95 | 1,901,600 |
| 2019-07-03 | $8.27 | $8.27 | $8.15 | $8.17 | $7.88 | 2,145,200 |
| 2019-07-02 | $8.29 | $8.40 | $8.22 | $8.31 | $8.01 | 3,542,300 |
| 2019-07-01 | $8.28 | $8.40 | $8.21 | $8.37 | $8.07 | 3,850,700 |
| 2019-06-28 | $8.48 | $8.50 | $8.10 | $8.15 | $7.86 | 5,895,900 |
| 2019-06-27 | $8.65 | $8.71 | $8.46 | $8.54 | $8.23 | 4,401,300 |
| 2019-06-26 | $8.46 | $8.65 | $8.42 | $8.65 | $8.34 | 3,500,600 |
| 2019-06-25 | $8.59 | $8.59 | $8.36 | $8.50 | $8.20 | 4,522,970 |
| 2019-06-24 | $8.75 | $8.93 | $8.51 | $8.62 | $8.31 | 5,836,400 |
| 2019-06-21 | $8.74 | $8.88 | $8.72 | $8.81 | $8.49 | 7,479,500 |
| 2019-06-20 | $8.89 | $8.95 | $8.66 | $8.78 | $8.47 | 10,387,830 |
| 2019-06-19 | $8.79 | $9.37 | $8.63 | $8.98 | $8.66 | 18,433,740 |
| 2019-06-18 | $8.26 | $8.76 | $8.15 | $8.70 | $8.39 | 10,320,090 |
| 2019-06-17 | $8.25 | $8.41 | $8.14 | $8.26 | $7.96 | 4,442,900 |
| 2019-06-14 | $8.48 | $8.51 | $8.18 | $8.26 | $7.96 | 5,926,200 |
| 2019-06-13 | $8.66 | $8.66 | $8.35 | $8.53 | $8.23 | 8,010,310 |
| 2019-06-12 | $8.67 | $8.79 | $8.53 | $8.70 | $8.39 | 10,012,290 |
| 2019-06-11 | $8.50 | $8.85 | $8.40 | $8.80 | $8.49 | 12,948,070 |
| 2019-06-10 | $8.10 | $8.85 | $8.09 | $8.66 | $8.35 | 15,437,690 |
| 2019-06-07 | $8.30 | $8.30 | $8.30 | $8.30 | $8.00 | 0 |
| 2019-06-06 | $8.00 | $8.76 | $7.98 | $8.30 | $8.00 | 15,390,280 |
| 2019-06-05 | $7.74 | $8.28 | $7.69 | $7.97 | $7.69 | 6,795,100 |
| 2019-06-04 | $7.92 | $8.02 | $7.53 | $7.67 | $7.40 | 3,218,100 |
| 2019-06-03 | $7.85 | $8.28 | $7.83 | $7.99 | $7.70 | 4,186,390 |
| 2019-05-31 | $7.86 | $7.94 | $7.74 | $7.91 | $7.63 | 1,623,150 |
| 2019-05-30 | $7.85 | $7.94 | $7.72 | $7.87 | $7.59 | 1,712,820 |
| 2019-05-29 | $7.82 | $7.95 | $7.76 | $7.92 | $7.64 | 2,183,700 |
| 2019-05-28 | $7.84 | $7.96 | $7.80 | $7.83 | $7.55 | 2,496,930 |
| 2019-05-27 | $7.79 | $7.85 | $7.60 | $7.85 | $7.57 | 2,278,830 |
| 2019-05-24 | $7.47 | $7.65 | $7.46 | $7.62 | $7.35 | 1,410,200 |
| 2019-05-23 | $7.68 | $7.68 | $7.52 | $7.56 | $7.29 | 1,834,530 |
| 2019-05-22 | $7.87 | $7.87 | $7.66 | $7.69 | $7.42 | 2,372,400 |
| 2019-05-21 | $7.50 | $7.90 | $7.50 | $7.89 | $7.61 | 3,060,290 |
| 2019-05-20 | $7.75 | $7.75 | $7.26 | $7.57 | $7.30 | 2,851,370 |
| 2019-05-17 | $8.02 | $8.16 | $7.64 | $7.71 | $7.43 | 6,611,700 |
| 2019-05-16 | $7.76 | $8.56 | $7.72 | $8.21 | $7.92 | 10,244,760 |
| 2019-05-15 | $7.89 | $7.89 | $7.73 | $7.78 | $7.50 | 2,163,800 |
| 2019-05-14 | $7.62 | $7.84 | $7.55 | $7.71 | $7.43 | 2,542,400 |
| 2019-05-13 | $7.99 | $7.99 | $7.72 | $7.79 | $7.51 | 4,292,730 |
| 2019-05-10 | $7.29 | $7.96 | $7.14 | $7.96 | $7.68 | 3,406,120 |
| 2019-05-09 | $7.26 | $7.32 | $7.22 | $7.24 | $6.98 | 960,620 |
| 2019-05-08 | $7.23 | $7.34 | $7.08 | $7.27 | $7.01 | 1,453,130 |
| 2019-05-07 | $7.35 | $7.37 | $7.13 | $7.28 | $7.02 | 1,979,720 |
| 2019-05-06 | $6.98 | $7.46 | $6.98 | $7.16 | $6.90 | 3,332,190 |
| 2019-05-03 | $7.46 | $7.46 | $7.46 | $7.46 | $7.19 | 0 |
| 2019-05-02 | $7.46 | $7.46 | $7.46 | $7.46 | $7.19 | 0 |
| 2019-05-01 | $7.46 | $7.46 | $7.46 | $7.46 | $7.19 | 0 |
| 2019-04-30 | $7.32 | $7.55 | $7.32 | $7.46 | $7.19 | 1,212,710 |
| 2019-04-29 | $7.65 | $7.77 | $7.32 | $7.36 | $7.10 | 2,267,870 |
| 2019-04-26 | $7.65 | $7.75 | $7.62 | $7.66 | $7.39 | 1,511,040 |
| 2019-04-25 | $8.03 | $8.03 | $7.67 | $7.67 | $7.40 | 2,626,300 |
| 2019-04-24 | $7.91 | $8.04 | $7.85 | $8.03 | $7.74 | 1,902,000 |
| 2019-04-23 | $8.11 | $8.15 | $7.90 | $7.91 | $7.63 | 2,997,800 |
| 2019-04-22 | $8.22 | $8.26 | $8.11 | $8.12 | $7.83 | 2,251,400 |
| 2019-04-19 | $8.21 | $8.23 | $8.12 | $8.22 | $7.93 | 1,958,200 |
| 2019-04-18 | $8.26 | $8.26 | $8.16 | $8.22 | $7.93 | 2,102,090 |
| 2019-04-17 | $8.23 | $8.31 | $8.19 | $8.27 | $7.97 | 3,036,300 |
| 2019-04-16 | $8.09 | $8.24 | $7.93 | $8.23 | $7.94 | 2,712,980 |
| 2019-04-15 | $8.21 | $8.35 | $8.01 | $8.10 | $7.81 | 2,936,880 |
| 2019-04-12 | $8.15 | $8.20 | $8.10 | $8.17 | $7.88 | 2,210,500 |
| 2019-04-11 | $8.35 | $8.38 | $8.14 | $8.15 | $7.86 | 3,581,100 |
| 2019-04-10 | $8.34 | $8.41 | $8.23 | $8.35 | $8.05 | 2,771,500 |
| 2019-04-09 | $8.38 | $8.46 | $8.26 | $8.39 | $8.09 | 4,718,480 |
| 2019-04-08 | $8.70 | $8.72 | $8.34 | $8.36 | $8.06 | 6,561,970 |
| 2019-04-05 | $8.66 | $8.66 | $8.66 | $8.66 | $8.35 | 0 |
| 2019-04-04 | $8.78 | $8.82 | $8.65 | $8.66 | $8.35 | 8,625,560 |
| 2019-04-03 | $8.34 | $9.05 | $8.24 | $8.89 | $8.57 | 13,430,070 |
| 2019-04-02 | $8.41 | $8.49 | $8.27 | $8.28 | $7.98 | 4,266,580 |
| 2019-04-01 | $8.07 | $8.34 | $8.07 | $8.31 | $8.01 | 4,281,650 |
| 2019-03-29 | $7.87 | $8.08 | $7.61 | $8.07 | $7.78 | 2,863,440 |
| 2019-03-28 | $7.94 | $8.09 | $7.85 | $7.85 | $7.57 | 2,125,800 |
| 2019-03-27 | $8.17 | $8.17 | $7.80 | $7.96 | $7.68 | 3,026,620 |
| 2019-03-26 | $8.26 | $8.42 | $8.00 | $8.11 | $7.82 | 5,366,500 |
| 2019-03-25 | $8.11 | $8.35 | $8.00 | $8.26 | $7.96 | 4,241,360 |
| 2019-03-22 | $8.22 | $8.27 | $8.07 | $8.24 | $7.95 | 3,654,770 |
| 2019-03-21 | $8.30 | $8.32 | $8.17 | $8.27 | $7.97 | 4,494,900 |
| 2019-03-20 | $8.34 | $8.34 | $8.06 | $8.24 | $7.95 | 4,748,470 |
| 2019-03-19 | $8.16 | $8.26 | $8.14 | $8.20 | $7.91 | 4,263,990 |
| 2019-03-18 | $8.01 | $8.13 | $7.86 | $8.11 | $7.82 | 3,836,020 |
| 2019-03-15 | $7.90 | $8.02 | $7.89 | $7.99 | $7.70 | 4,336,130 |
| 2019-03-14 | $8.23 | $8.29 | $7.84 | $7.90 | $7.62 | 4,961,800 |
| 2019-03-13 | $8.33 | $8.40 | $8.08 | $8.30 | $8.00 | 7,134,570 |
| 2019-03-12 | $8.22 | $8.57 | $8.16 | $8.29 | $7.99 | 9,015,080 |
| 2019-03-11 | $7.85 | $8.22 | $7.84 | $8.17 | $7.88 | 5,648,850 |
| 2019-03-08 | $8.12 | $8.19 | $7.73 | $7.77 | $7.49 | 7,193,360 |
| 2019-03-07 | $8.14 | $8.43 | $8.08 | $8.26 | $7.96 | 8,608,670 |
| 2019-03-06 | $8.03 | $8.28 | $7.96 | $8.23 | $7.94 | 11,147,750 |
| 2019-03-05 | $7.68 | $7.96 | $7.59 | $7.91 | $7.63 | 7,190,980 |
| 2019-03-04 | $7.73 | $7.84 | $7.61 | $7.67 | $7.40 | 6,148,400 |
| 2019-03-01 | $7.63 | $7.69 | $7.50 | $7.61 | $7.34 | 3,185,770 |
| 2019-02-28 | $7.48 | $7.62 | $7.47 | $7.58 | $7.31 | 3,689,170 |
| 2019-02-27 | $7.70 | $7.75 | $7.47 | $7.53 | $7.26 | 6,534,960 |
| 2019-02-26 | $7.68 | $7.99 | $7.62 | $7.66 | $7.39 | 13,626,160 |
| 2019-02-25 | $7.30 | $7.68 | $7.23 | $7.63 | $7.36 | 9,731,490 |
| 2019-02-22 | $7.04 | $7.20 | $7.00 | $7.18 | $6.92 | 3,540,480 |
| 2019-02-21 | $7.11 | $7.19 | $7.02 | $7.05 | $6.80 | 4,448,090 |
| 2019-02-20 | $7.16 | $7.16 | $7.05 | $7.12 | $6.87 | 4,566,990 |
| 2019-02-19 | $7.32 | $7.32 | $7.09 | $7.19 | $6.93 | 5,790,050 |
| 2019-02-18 | $7.10 | $7.31 | $7.06 | $7.30 | $7.04 | 7,448,800 |
| 2019-02-15 | $7.00 | $7.18 | $6.95 | $7.02 | $6.77 | 5,129,550 |
| 2019-02-14 | $6.93 | $7.05 | $6.86 | $6.95 | $6.70 | 2,318,890 |
| 2019-02-13 | $6.82 | $6.95 | $6.76 | $6.92 | $6.67 | 2,572,790 |
| 2019-02-12 | $6.78 | $6.85 | $6.76 | $6.81 | $6.57 | 1,563,590 |
| 2019-02-11 | $6.68 | $6.78 | $6.66 | $6.76 | $6.52 | 1,117,590 |
| 2019-02-08 | $6.64 | $6.64 | $6.64 | $6.64 | $6.40 | 0 |
| 2019-02-07 | $6.64 | $6.64 | $6.64 | $6.64 | $6.40 | 0 |
| 2019-02-06 | $6.64 | $6.64 | $6.64 | $6.64 | $6.40 | 0 |
| 2019-02-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.40 | 0 |
| 2019-02-04 | $6.64 | $6.64 | $6.64 | $6.64 | $6.40 | 0 |
| 2019-02-01 | $6.46 | $6.66 | $6.46 | $6.64 | $6.40 | 923,690 |
| 2019-01-31 | $6.61 | $6.65 | $6.45 | $6.46 | $6.23 | 1,764,590 |
| 2019-01-30 | $6.55 | $6.64 | $6.55 | $6.58 | $6.34 | 827,530 |
| 2019-01-29 | $6.60 | $6.68 | $6.49 | $6.59 | $6.35 | 1,892,860 |
| 2019-01-28 | $6.72 | $6.75 | $6.65 | $6.69 | $6.45 | 1,699,030 |
| 2019-01-25 | $6.80 | $6.85 | $6.68 | $6.70 | $6.46 | 1,402,700 |
| 2019-01-24 | $6.82 | $6.87 | $6.75 | $6.81 | $6.57 | 1,366,570 |
| 2019-01-23 | $6.82 | $6.82 | $6.74 | $6.76 | $6.52 | 1,258,200 |
| 2019-01-22 | $6.85 | $6.90 | $6.79 | $6.82 | $6.58 | 1,184,400 |
| 2019-01-21 | $6.88 | $6.93 | $6.82 | $6.86 | $6.61 | 1,318,330 |
| 2019-01-18 | $6.86 | $6.91 | $6.76 | $6.87 | $6.62 | 1,701,300 |
| 2019-01-17 | $6.89 | $6.99 | $6.85 | $6.85 | $6.61 | 1,999,370 |
| 2019-01-16 | $7.06 | $7.09 | $6.96 | $7.00 | $6.75 | 3,800,000 |
| 2019-01-15 | $6.91 | $7.24 | $6.83 | $7.12 | $6.87 | 6,847,870 |
| 2019-01-14 | $6.95 | $6.98 | $6.85 | $6.88 | $6.63 | 1,556,060 |
| 2019-01-11 | $6.93 | $6.97 | $6.87 | $6.97 | $6.72 | 1,996,900 |
| 2019-01-10 | $6.92 | $6.98 | $6.85 | $6.88 | $6.63 | 1,993,830 |
| 2019-01-09 | $6.88 | $6.98 | $6.76 | $6.91 | $6.66 | 2,606,060 |
| 2019-01-08 | $6.91 | $6.99 | $6.85 | $6.88 | $6.63 | 1,905,820 |
| 2019-01-07 | $6.80 | $6.95 | $6.75 | $6.94 | $6.69 | 2,812,060 |
| 2019-01-04 | $6.63 | $6.80 | $6.50 | $6.77 | $6.53 | 2,224,780 |
| 2019-01-03 | $6.57 | $6.68 | $6.57 | $6.63 | $6.39 | 954,700 |
| 2019-01-02 | $6.59 | $6.69 | $6.59 | $6.62 | $6.38 | 968,100 |
| 2019-01-01 | $6.60 | $6.60 | $6.60 | $6.60 | $6.36 | 0 |
| 2018-12-31 | $6.60 | $6.60 | $6.60 | $6.60 | $6.36 | 0 |
| 2018-12-28 | $6.60 | $6.64 | $6.57 | $6.60 | $6.36 | 952,600 |
| 2018-12-27 | $6.75 | $6.81 | $6.56 | $6.56 | $6.33 | 1,590,500 |
| 2018-12-26 | $6.61 | $6.74 | $6.61 | $6.66 | $6.42 | 1,758,980 |
| 2018-12-25 | $6.75 | $6.75 | $6.38 | $6.68 | $6.44 | 2,851,500 |
| 2018-12-24 | $6.90 | $7.10 | $6.81 | $6.85 | $6.61 | 2,460,400 |
| 2018-12-21 | $6.72 | $6.83 | $6.70 | $6.75 | $6.51 | 1,729,600 |
| 2018-12-20 | $6.83 | $6.87 | $6.74 | $6.78 | $6.54 | 2,088,860 |
| 2018-12-19 | $7.05 | $7.08 | $6.81 | $6.84 | $6.60 | 3,673,400 |
| 2018-12-18 | $7.10 | $7.14 | $6.97 | $7.09 | $6.84 | 5,247,520 |
| 2018-12-17 | $7.04 | $7.36 | $7.00 | $7.22 | $6.96 | 10,351,810 |
| 2018-12-14 | $6.97 | $6.97 | $6.72 | $6.81 | $6.57 | 2,248,770 |
| 2018-12-13 | $6.81 | $6.97 | $6.79 | $6.97 | $6.72 | 2,125,030 |
| 2018-12-12 | $6.94 | $6.96 | $6.80 | $6.83 | $6.59 | 1,496,240 |
| 2018-12-11 | $6.88 | $6.94 | $6.86 | $6.91 | $6.66 | 1,272,300 |
| 2018-12-10 | $6.92 | $6.98 | $6.80 | $6.90 | $6.65 | 1,289,640 |
| 2018-12-07 | $6.99 | $7.06 | $6.96 | $6.97 | $6.72 | 1,173,000 |
| 2018-12-06 | $7.13 | $7.15 | $6.93 | $6.96 | $6.71 | 2,041,000 |
| 2018-12-05 | $7.05 | $7.14 | $6.90 | $7.08 | $6.83 | 2,010,900 |
| 2018-12-04 | $7.05 | $7.14 | $7.02 | $7.11 | $6.86 | 2,503,000 |
| 2018-12-03 | $6.85 | $7.12 | $6.82 | $7.06 | $6.81 | 3,989,740 |
| 2018-11-30 | $6.76 | $6.80 | $6.45 | $6.70 | $6.46 | 2,643,200 |
| 2018-11-29 | $7.01 | $7.05 | $6.76 | $6.78 | $6.54 | 2,171,100 |
| 2018-11-28 | $6.88 | $7.04 | $6.71 | $7.00 | $6.75 | 2,087,310 |
| 2018-11-27 | $6.90 | $6.97 | $6.82 | $6.87 | $6.62 | 1,539,100 |
| 2018-11-26 | $6.89 | $6.99 | $6.84 | $6.85 | $6.61 | 1,825,000 |
| 2018-11-23 | $7.30 | $7.31 | $6.93 | $6.94 | $6.69 | 3,247,430 |
| 2018-11-22 | $7.18 | $7.30 | $7.13 | $7.25 | $6.99 | 2,638,240 |
| 2018-11-21 | $7.00 | $7.28 | $6.98 | $7.20 | $6.94 | 3,309,300 |
| 2018-11-20 | $7.33 | $7.49 | $7.09 | $7.13 | $6.88 | 5,777,290 |
| 2018-11-19 | $7.28 | $7.35 | $7.18 | $7.35 | $7.09 | 3,866,270 |
| 2018-11-16 | $7.30 | $7.40 | $7.23 | $7.29 | $7.03 | 4,157,450 |
| 2018-11-15 | $7.14 | $7.32 | $7.12 | $7.30 | $7.04 | 5,342,940 |
| 2018-11-14 | $7.18 | $7.28 | $7.09 | $7.14 | $6.88 | 4,040,700 |
| 2018-11-13 | $7.07 | $7.27 | $7.04 | $7.21 | $6.95 | 4,863,140 |
| 2018-11-12 | $6.90 | $7.13 | $6.90 | $7.13 | $6.88 | 3,342,800 |
| 2018-11-09 | $6.96 | $7.03 | $6.89 | $6.99 | $6.74 | 1,977,500 |
| 2018-11-08 | $7.03 | $7.10 | $6.94 | $6.96 | $6.71 | 2,617,300 |
| 2018-11-07 | $7.01 | $7.05 | $6.94 | $6.94 | $6.69 | 2,551,450 |
| 2018-11-06 | $7.08 | $7.08 | $6.87 | $6.97 | $6.72 | 3,368,400 |
| 2018-11-05 | $7.01 | $7.13 | $6.96 | $7.07 | $6.82 | 5,238,150 |
| 2018-11-02 | $7.06 | $7.16 | $6.89 | $7.11 | $6.86 | 8,359,300 |
| 2018-11-01 | $7.47 | $7.47 | $7.03 | $7.03 | $6.78 | 11,242,140 |
| 2018-10-31 | $6.72 | $6.84 | $6.67 | $6.79 | $6.55 | 2,793,300 |
| 2018-10-30 | $6.68 | $6.74 | $6.46 | $6.74 | $6.50 | 2,881,270 |
| 2018-10-29 | $6.78 | $6.88 | $6.62 | $6.73 | $6.49 | 3,040,100 |
| 2018-10-26 | $6.73 | $6.76 | $6.60 | $6.64 | $6.40 | 2,025,800 |
| 2018-10-25 | $6.46 | $6.65 | $6.41 | $6.62 | $6.38 | 2,408,530 |
| 2018-10-24 | $6.60 | $6.82 | $6.58 | $6.71 | $6.47 | 2,363,300 |
| 2018-10-23 | $6.88 | $7.15 | $6.62 | $6.70 | $6.46 | 4,954,000 |
| 2018-10-22 | $6.60 | $6.86 | $6.48 | $6.76 | $6.52 | 4,349,290 |
| 2018-10-19 | $6.20 | $6.50 | $6.16 | $6.48 | $6.25 | 3,096,770 |
| 2018-10-18 | $6.69 | $6.69 | $6.18 | $6.21 | $5.99 | 2,567,210 |
| 2018-10-17 | $6.35 | $6.69 | $6.35 | $6.69 | $6.45 | 2,600,300 |
| 2018-10-16 | $6.51 | $6.72 | $6.42 | $6.54 | $6.31 | 1,456,000 |
| 2018-10-15 | $6.66 | $6.85 | $6.54 | $6.57 | $6.34 | 1,819,800 |
| 2018-10-12 | $6.62 | $6.79 | $6.30 | $6.64 | $6.40 | 3,108,540 |
| 2018-10-11 | $7.12 | $7.15 | $6.66 | $6.73 | $6.49 | 4,476,600 |
| 2018-10-10 | $7.32 | $7.44 | $7.22 | $7.40 | $7.14 | 1,981,000 |
| 2018-10-09 | $7.15 | $7.65 | $7.15 | $7.33 | $7.07 | 2,803,900 |
| 2018-10-08 | $7.70 | $7.70 | $7.09 | $7.15 | $6.89 | 4,342,270 |
| 2018-10-05 | $7.85 | $7.85 | $7.85 | $7.85 | $7.57 | 0 |
| 2018-10-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.57 | 0 |
| 2018-10-03 | $7.85 | $7.85 | $7.85 | $7.85 | $7.57 | 0 |
| 2018-10-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.57 | 0 |
| 2018-10-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.57 | 0 |
| 2018-09-28 | $7.75 | $7.86 | $7.75 | $7.85 | $7.57 | 1,690,800 |
| 2018-09-27 | $8.03 | $8.09 | $7.75 | $7.79 | $7.51 | 3,563,300 |
| 2018-09-26 | $7.99 | $8.09 | $7.97 | $8.01 | $7.72 | 2,374,600 |
| 2018-09-25 | $8.09 | $8.09 | $7.96 | $7.99 | $7.70 | 1,942,090 |
| 2018-09-24 | $8.09 | $8.09 | $8.09 | $8.09 | $7.80 | 0 |
| 2018-09-21 | $7.93 | $8.12 | $7.93 | $8.09 | $7.80 | 3,463,230 |
| 2018-09-20 | $8.02 | $8.10 | $7.90 | $7.93 | $7.65 | 3,107,330 |
| 2018-09-19 | $8.00 | $8.18 | $7.95 | $8.08 | $7.79 | 4,143,460 |
| 2018-09-18 | $7.92 | $8.00 | $7.80 | $7.99 | $7.70 | 2,276,100 |
| 2018-09-17 | $7.70 | $7.92 | $7.69 | $7.85 | $7.57 | 2,062,610 |
| 2018-09-14 | $8.13 | $8.13 | $7.76 | $7.78 | $7.50 | 3,405,840 |
| 2018-09-13 | $8.00 | $8.10 | $7.92 | $8.10 | $7.81 | 2,541,900 |
| 2018-09-12 | $7.96 | $8.02 | $7.88 | $7.95 | $7.67 | 1,901,350 |
| 2018-09-11 | $7.84 | $7.99 | $7.84 | $7.96 | $7.68 | 2,049,340 |
| 2018-09-10 | $8.21 | $8.26 | $7.82 | $7.84 | $7.56 | 4,011,540 |
| 2018-09-07 | $8.35 | $8.50 | $8.12 | $8.22 | $7.93 | 4,286,470 |
| 2018-09-06 | $8.28 | $8.50 | $8.23 | $8.36 | $8.06 | 3,428,510 |
| 2018-09-05 | $8.48 | $8.50 | $8.32 | $8.39 | $8.09 | 4,667,250 |
| 2018-09-04 | $8.70 | $8.70 | $8.35 | $8.56 | $8.25 | 6,620,240 |
| 2018-09-03 | $8.33 | $8.87 | $8.22 | $8.59 | $8.28 | 7,982,910 |
| 2018-08-31 | $8.12 | $8.78 | $8.12 | $8.23 | $7.94 | 6,649,670 |
| 2018-08-30 | $8.53 | $8.53 | $8.07 | $8.10 | $7.81 | 3,733,000 |
| 2018-08-29 | $8.51 | $8.54 | $8.36 | $8.44 | $8.14 | 3,063,300 |
| 2018-08-28 | $8.52 | $8.58 | $8.38 | $8.54 | $8.23 | 3,953,310 |
| 2018-08-27 | $8.48 | $8.65 | $8.40 | $8.59 | $8.28 | 6,299,000 |
| 2018-08-24 | $8.47 | $8.54 | $8.35 | $8.49 | $8.19 | 6,773,070 |
| 2018-08-23 | $8.67 | $8.79 | $8.50 | $8.60 | $8.29 | 12,133,410 |
| 2018-08-22 | $8.08 | $8.82 | $8.05 | $8.82 | $8.50 | 10,356,470 |
| 2018-08-21 | $7.94 | $8.15 | $7.88 | $8.02 | $7.73 | 3,178,700 |
| 2018-08-20 | $7.79 | $7.96 | $7.62 | $7.90 | $7.62 | 2,625,100 |
| 2018-08-17 | $8.30 | $8.35 | $7.69 | $7.79 | $7.51 | 4,151,400 |
| 2018-08-16 | $8.15 | $8.34 | $8.09 | $8.17 | $7.88 | 2,429,810 |
| 2018-08-15 | $8.61 | $8.61 | $8.22 | $8.23 | $7.94 | 2,896,500 |
| 2018-08-14 | $8.45 | $8.57 | $8.36 | $8.54 | $8.23 | 3,610,400 |
| 2018-08-13 | $8.16 | $8.48 | $8.03 | $8.47 | $8.17 | 3,723,600 |
| 2018-08-10 | $8.37 | $8.51 | $8.31 | $8.43 | $8.13 | 3,775,660 |
| 2018-08-09 | $8.13 | $8.41 | $8.09 | $8.35 | $8.05 | 3,698,860 |
| 2018-08-08 | $8.38 | $8.43 | $8.12 | $8.16 | $7.87 | 3,509,200 |
| 2018-08-07 | $8.24 | $8.46 | $8.24 | $8.43 | $8.13 | 4,513,410 |
| 2018-08-06 | $8.15 | $8.35 | $8.02 | $8.15 | $7.86 | 3,050,200 |
| 2018-08-03 | $8.48 | $8.51 | $8.10 | $8.15 | $7.86 | 3,025,800 |
| 2018-08-02 | $8.78 | $8.85 | $8.20 | $8.47 | $8.17 | 5,687,960 |
| 2018-08-01 | $9.31 | $9.34 | $8.75 | $8.78 | $8.47 | 5,360,100 |
| 2018-07-31 | $9.15 | $9.36 | $9.07 | $9.27 | $8.94 | 4,417,340 |
| 2018-07-30 | $9.08 | $9.24 | $9.05 | $9.07 | $8.75 | 3,792,000 |
| 2018-07-27 | $9.20 | $9.39 | $9.13 | $9.16 | $8.83 | 4,820,700 |
| 2018-07-26 | $9.66 | $9.66 | $9.30 | $9.31 | $8.98 | 6,893,300 |
| 2018-07-25 | $9.76 | $9.76 | $9.58 | $9.68 | $9.33 | 7,684,400 |
| 2018-07-24 | $9.60 | $9.82 | $9.52 | $9.80 | $9.45 | 9,689,700 |
| 2018-07-23 | $9.50 | $9.68 | $9.41 | $9.60 | $9.26 | 7,575,660 |
| 2018-07-20 | $9.40 | $9.63 | $9.30 | $9.59 | $9.25 | 8,185,300 |
| 2018-07-19 | $9.37 | $9.49 | $9.21 | $9.48 | $9.14 | 8,155,100 |
| 2018-07-18 | $9.69 | $9.76 | $9.25 | $9.33 | $9.00 | 12,429,720 |
| 2018-07-17 | $9.93 | $9.99 | $9.51 | $9.76 | $9.41 | 10,205,020 |
| 2018-07-16 | $9.88 | $10.07 | $9.80 | $10.00 | $9.64 | 9,175,300 |
| 2018-07-13 | $10.06 | $10.09 | $9.77 | $9.84 | $9.49 | 12,015,830 |
| 2018-07-12 | $9.89 | $10.25 | $9.80 | $10.17 | $9.81 | 16,334,520 |
| 2018-07-11 | $10.02 | $10.08 | $9.52 | $9.89 | $9.54 | 16,666,860 |
| 2018-07-10 | $10.00 | $10.80 | $9.88 | $10.37 | $10.00 | 24,272,330 |
| 2018-07-09 | $9.90 | $10.15 | $9.82 | $10.06 | $9.70 | 19,170,750 |
| 2018-07-06 | $9.73 | $10.15 | $9.21 | $10.10 | $9.74 | 23,854,560 |
| 2018-07-05 | $9.90 | $10.18 | $9.63 | $9.73 | $9.38 | 27,904,980 |
| 2018-07-04 | $10.50 | $11.32 | $10.49 | $10.70 | $10.32 | 37,599,660 |
| 2018-07-03 | $11.40 | $11.45 | $10.38 | $10.75 | $10.37 | 43,236,450 |
| 2018-07-02 | $11.32 | $11.32 | $10.88 | $11.32 | $10.92 | 27,987,830 |
| 2018-06-29 | $9.36 | $10.29 | $9.25 | $10.29 | $9.92 | 11,098,960 |
| 2018-06-28 | $9.47 | $9.55 | $9.15 | $9.35 | $9.02 | 12,232,260 |
| 2018-06-27 | $9.30 | $9.80 | $9.21 | $9.58 | $9.24 | 17,862,640 |
| 2018-06-26 | $9.02 | $9.65 | $9.01 | $9.44 | $9.10 | 18,445,270 |
| 2018-06-25 | $9.25 | $9.46 | $9.11 | $9.29 | $8.96 | 14,310,720 |
| 2018-06-22 | $8.75 | $9.51 | $8.75 | $9.26 | $8.93 | 18,557,130 |
| 2018-06-21 | $9.00 | $9.35 | $8.90 | $9.08 | $8.76 | 20,838,550 |
| 2018-06-20 | $8.15 | $8.75 | $7.97 | $8.75 | $8.44 | 5,197,800 |
| 2018-06-19 | $8.40 | $8.85 | $7.88 | $7.95 | $7.67 | 10,240,300 |
| 2018-06-18 | $8.70 | $8.70 | $8.70 | $8.70 | $8.39 | 0 |
| 2018-06-15 | $9.16 | $9.25 | $8.60 | $8.70 | $8.39 | 10,945,100 |
| 2018-06-14 | $9.20 | $9.75 | $9.10 | $9.51 | $9.17 | 12,740,760 |
| 2018-06-13 | $9.23 | $9.35 | $9.03 | $9.31 | $8.98 | 9,333,960 |
| 2018-06-12 | $9.42 | $9.54 | $9.13 | $9.37 | $9.03 | 14,125,270 |
| 2018-06-11 | $9.40 | $9.88 | $9.13 | $9.81 | $9.46 | 17,823,750 |
| 2018-06-08 | $9.38 | $9.85 | $9.10 | $9.43 | $9.09 | 21,490,920 |
| 2018-06-07 | $8.44 | $9.27 | $8.43 | $9.27 | $8.94 | 8,109,990 |
| 2018-06-06 | $8.52 | $8.58 | $8.30 | $8.43 | $8.13 | 5,677,420 |
| 2018-06-05 | $8.29 | $8.55 | $8.18 | $8.50 | $8.20 | 5,943,680 |
| 2018-06-04 | $9.09 | $9.09 | $8.35 | $8.37 | $8.07 | 13,775,500 |
| 2018-06-01 | $9.47 | $9.57 | $8.88 | $9.28 | $8.95 | 15,600,010 |
| 2018-05-31 | $9.51 | $10.25 | $9.36 | $9.84 | $9.44 | 22,283,850 |
| 2018-05-30 | $9.08 | $9.86 | $9.00 | $9.48 | $9.09 | 19,857,310 |
| 2018-05-29 | $8.94 | $9.58 | $8.90 | $9.37 | $8.99 | 13,220,320 |
| 2018-05-28 | $9.32 | $9.33 | $8.88 | $8.97 | $8.60 | 7,115,200 |
| 2018-05-25 | $9.09 | $9.45 | $9.03 | $9.33 | $8.95 | 13,467,680 |
| 2018-05-24 | $8.82 | $9.35 | $8.74 | $9.17 | $8.79 | 11,242,900 |
| 2018-05-23 | $9.00 | $9.03 | $8.88 | $8.89 | $8.53 | 4,195,800 |
| 2018-05-22 | $9.01 | $9.15 | $8.92 | $9.07 | $8.70 | 7,397,480 |
| 2018-05-21 | $8.70 | $9.40 | $8.70 | $9.11 | $8.74 | 11,903,660 |
| 2018-05-18 | $8.61 | $8.74 | $8.58 | $8.70 | $8.34 | 3,627,000 |
| 2018-05-17 | $8.76 | $8.77 | $8.59 | $8.64 | $8.29 | 4,391,990 |
| 2018-05-16 | $8.95 | $8.96 | $8.70 | $8.76 | $8.40 | 6,323,760 |
| 2018-05-15 | $8.88 | $9.03 | $8.86 | $9.02 | $8.65 | 5,649,120 |
| 2018-05-14 | $8.85 | $9.00 | $8.72 | $8.96 | $8.59 | 7,416,320 |
| 2018-05-11 | $9.07 | $9.17 | $8.78 | $8.85 | $8.49 | 11,559,030 |
| 2018-05-10 | $9.09 | $9.36 | $9.01 | $9.20 | $8.82 | 19,017,340 |
| 2018-05-09 | $10.40 | $10.40 | $9.52 | $9.57 | $9.18 | 31,513,690 |
| 2018-05-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.39 | 3,524,440 |
| 2018-05-07 | $8.16 | $8.90 | $8.15 | $8.90 | $8.54 | 4,780,500 |
| 2018-05-04 | $8.04 | $8.18 | $8.00 | $8.09 | $7.76 | 2,429,420 |
| 2018-05-03 | $7.90 | $8.07 | $7.81 | $8.06 | $7.73 | 1,844,600 |
| 2018-05-02 | $8.01 | $8.09 | $7.90 | $7.96 | $7.63 | 1,442,600 |
| 2018-05-01 | $8.02 | $8.02 | $8.02 | $8.02 | $7.69 | 0 |
| 2018-04-30 | $8.02 | $8.02 | $8.02 | $8.02 | $7.69 | 0 |
| 2018-04-27 | $7.93 | $8.04 | $7.91 | $8.02 | $7.69 | 990,100 |
| 2018-04-26 | $8.12 | $8.16 | $7.90 | $7.91 | $7.59 | 1,739,200 |
| 2018-04-25 | $8.05 | $8.28 | $8.00 | $8.19 | $7.85 | 1,779,800 |
| 2018-04-24 | $7.95 | $8.10 | $7.88 | $8.09 | $7.76 | 1,678,900 |
| 2018-04-23 | $7.89 | $8.03 | $7.73 | $7.85 | $7.53 | 1,210,900 |
| 2018-04-20 | $8.27 | $8.32 | $7.91 | $7.92 | $7.60 | 2,789,770 |
| 2018-04-19 | $8.36 | $8.43 | $8.24 | $8.26 | $7.92 | 1,742,000 |
| 2018-04-18 | $8.35 | $8.40 | $8.05 | $8.36 | $8.02 | 3,044,830 |
| 2018-04-17 | $8.69 | $8.70 | $8.20 | $8.24 | $7.90 | 3,895,420 |
| 2018-04-16 | $8.44 | $8.78 | $8.44 | $8.69 | $8.33 | 5,935,190 |
| 2018-04-13 | $8.60 | $8.65 | $8.45 | $8.53 | $8.18 | 3,375,790 |
| 2018-04-12 | $8.30 | $8.73 | $8.21 | $8.54 | $8.19 | 6,453,270 |
| 2018-04-11 | $8.28 | $8.34 | $8.20 | $8.33 | $7.99 | 2,277,900 |
| 2018-04-10 | $8.26 | $8.28 | $8.07 | $8.20 | $7.86 | 2,094,500 |
| 2018-04-09 | $8.14 | $8.29 | $8.03 | $8.26 | $7.92 | 1,891,860 |
| 2018-04-06 | $8.14 | $8.14 | $8.14 | $8.14 | $7.81 | 0 |
| 2018-04-05 | $8.14 | $8.14 | $8.14 | $8.14 | $7.81 | 0 |
| 2018-04-04 | $8.45 | $8.48 | $8.10 | $8.14 | $7.81 | 3,042,200 |
| 2018-04-03 | $8.51 | $8.59 | $8.31 | $8.38 | $8.04 | 4,008,010 |
| 2018-04-02 | $8.72 | $8.95 | $8.38 | $8.74 | $8.38 | 6,697,610 |
| 2018-03-30 | $8.18 | $8.58 | $8.18 | $8.52 | $8.17 | 4,769,310 |
| 2018-03-29 | $8.20 | $8.46 | $8.20 | $8.23 | $7.89 | 3,834,610 |
| 2018-03-28 | $8.02 | $8.14 | $7.94 | $8.00 | $7.67 | 2,128,950 |
| 2018-03-27 | $7.96 | $8.16 | $7.96 | $8.14 | $7.81 | 2,621,370 |
| 2018-03-26 | $7.61 | $7.89 | $7.47 | $7.86 | $7.54 | 2,262,150 |
| 2018-03-23 | $8.19 | $8.21 | $7.62 | $7.85 | $7.53 | 4,169,830 |
| 2018-03-22 | $8.41 | $8.54 | $8.40 | $8.43 | $8.09 | 2,473,800 |
| 2018-03-21 | $8.45 | $8.75 | $8.45 | $8.52 | $8.17 | 4,159,860 |
| 2018-03-20 | $8.60 | $8.60 | $8.32 | $8.43 | $8.09 | 3,913,870 |
| 2018-03-19 | $8.65 | $8.80 | $8.60 | $8.69 | $8.33 | 2,331,150 |
| 2018-03-16 | $8.56 | $8.74 | $8.50 | $8.70 | $8.34 | 2,673,140 |
| 2018-03-15 | $8.80 | $8.93 | $8.32 | $8.59 | $8.24 | 4,897,440 |
| 2018-03-14 | $9.20 | $9.29 | $8.84 | $8.89 | $8.53 | 5,296,940 |
| 2018-03-13 | $9.14 | $9.47 | $8.92 | $9.29 | $8.91 | 8,620,860 |
| 2018-03-12 | $9.00 | $9.21 | $8.95 | $9.14 | $8.77 | 5,928,920 |
| 2018-03-09 | $8.83 | $9.33 | $8.75 | $9.04 | $8.67 | 7,342,630 |
| 2018-03-08 | $8.93 | $8.93 | $8.72 | $8.89 | $8.53 | 3,781,520 |
| 2018-03-07 | $8.95 | $8.96 | $8.84 | $8.94 | $8.57 | 4,601,040 |
| 2018-03-06 | $9.06 | $9.10 | $8.90 | $9.03 | $8.66 | 9,041,890 |
| 2018-03-05 | $8.75 | $9.46 | $8.65 | $9.26 | $8.88 | 15,678,940 |
| 2018-03-02 | $7.96 | $8.82 | $7.93 | $8.82 | $8.46 | 10,815,430 |
| 2018-03-01 | $7.85 | $8.05 | $7.78 | $8.02 | $7.69 | 1,477,100 |
| 2018-02-28 | $7.88 | $7.90 | $7.79 | $7.86 | $7.54 | 907,900 |
| 2018-02-27 | $7.78 | $8.00 | $7.78 | $7.87 | $7.55 | 1,030,600 |
| 2018-02-26 | $7.66 | $7.92 | $7.65 | $7.86 | $7.54 | 1,430,000 |
| 2018-02-23 | $7.61 | $7.67 | $7.53 | $7.63 | $7.32 | 638,390 |
| 2018-02-22 | $7.50 | $7.61 | $7.50 | $7.59 | $7.28 | 661,000 |
| 2018-02-21 | $7.50 | $7.50 | $7.50 | $7.50 | $7.19 | 0 |
| 2018-02-20 | $7.50 | $7.50 | $7.50 | $7.50 | $7.19 | 0 |
| 2018-02-19 | $7.50 | $7.50 | $7.50 | $7.50 | $7.19 | 0 |
| 2018-02-16 | $7.50 | $7.50 | $7.50 | $7.50 | $7.19 | 0 |
| 2018-02-15 | $7.50 | $7.50 | $7.50 | $7.50 | $7.19 | 0 |
| 2018-02-14 | $7.60 | $7.60 | $7.40 | $7.50 | $7.19 | 472,010 |
| 2018-02-13 | $7.48 | $7.56 | $7.46 | $7.49 | $7.18 | 633,010 |
| 2018-02-12 | $7.38 | $7.53 | $7.31 | $7.47 | $7.16 | 922,400 |
| 2018-02-09 | $7.19 | $7.48 | $7.19 | $7.30 | $7.00 | 1,335,100 |
| 2018-02-08 | $7.51 | $7.66 | $7.44 | $7.59 | $7.28 | 1,357,300 |
| 2018-02-07 | $7.70 | $7.73 | $7.31 | $7.51 | $7.20 | 849,400 |
| 2018-02-06 | $7.92 | $7.93 | $7.37 | $7.48 | $7.17 | 1,846,700 |
| 2018-02-05 | $8.13 | $8.13 | $7.87 | $7.98 | $7.65 | 463,700 |
| 2018-02-02 | $8.01 | $8.04 | $7.89 | $7.99 | $7.66 | 1,027,300 |
| 2018-02-01 | $8.47 | $8.69 | $8.02 | $8.04 | $7.71 | 2,084,800 |
| 2018-01-31 | $8.71 | $8.71 | $8.45 | $8.49 | $8.14 | 1,983,540 |
| 2018-01-30 | $8.68 | $8.74 | $8.65 | $8.68 | $8.32 | 766,600 |
| 2018-01-29 | $8.85 | $8.88 | $8.67 | $8.68 | $8.32 | 1,881,800 |
| 2018-01-26 | $9.02 | $9.03 | $8.85 | $8.85 | $8.49 | 1,447,800 |
| 2018-01-25 | $8.92 | $9.04 | $8.92 | $8.97 | $8.60 | 1,475,350 |
| 2018-01-24 | $8.92 | $9.01 | $8.85 | $8.98 | $8.61 | 1,293,800 |
| 2018-01-23 | $9.03 | $9.07 | $8.86 | $8.96 | $8.59 | 1,792,910 |
| 2018-01-22 | $8.85 | $9.06 | $8.67 | $9.05 | $8.68 | 2,170,000 |
| 2018-01-19 | $8.93 | $8.93 | $8.82 | $8.85 | $8.49 | 1,096,100 |
| 2018-01-18 | $8.83 | $8.94 | $8.83 | $8.87 | $8.51 | 946,700 |
| 2018-01-17 | $8.93 | $9.00 | $8.73 | $8.90 | $8.54 | 1,691,350 |
| 2018-01-16 | $8.95 | $9.00 | $8.90 | $8.96 | $8.59 | 1,650,250 |
| 2018-01-15 | $9.14 | $9.22 | $8.90 | $8.95 | $8.58 | 2,966,600 |
| 2018-01-12 | $9.76 | $9.77 | $9.26 | $9.28 | $8.90 | 5,324,050 |
| 2018-01-11 | $8.98 | $9.63 | $8.98 | $9.61 | $9.22 | 9,557,040 |
| 2018-01-10 | $8.91 | $9.14 | $8.67 | $8.96 | $8.59 | 1,753,050 |
| 2018-01-09 | $8.84 | $8.91 | $8.82 | $8.86 | $8.50 | 1,121,400 |
| 2018-01-08 | $8.90 | $8.98 | $8.81 | $8.84 | $8.48 | 1,228,700 |
| 2018-01-05 | $8.94 | $8.98 | $8.86 | $8.90 | $8.54 | 1,185,350 |
| 2018-01-04 | $8.98 | $9.05 | $8.88 | $8.94 | $8.57 | 1,454,450 |
| 2018-01-03 | $8.93 | $9.00 | $8.82 | $9.00 | $8.63 | 1,543,300 |
| 2018-01-02 | $8.80 | $9.19 | $8.73 | $8.97 | $8.60 | 2,088,890 |
| 2018-01-01 | $8.80 | $8.80 | $8.80 | $8.80 | $8.44 | 0 |
| 2017-12-29 | $8.70 | $8.82 | $8.66 | $8.80 | $8.44 | 1,098,500 |
| 2017-12-28 | $8.62 | $8.78 | $8.58 | $8.70 | $8.34 | 1,248,890 |
| 2017-12-27 | $8.80 | $8.84 | $8.68 | $8.70 | $8.34 | 1,302,040 |
| 2017-12-26 | $8.55 | $8.68 | $8.52 | $8.67 | $8.32 | 1,267,330 |
| 2017-12-25 | $8.78 | $8.78 | $8.56 | $8.57 | $8.22 | 1,119,700 |
| 2017-12-22 | $8.74 | $8.79 | $8.71 | $8.72 | $8.36 | 728,980 |
| 2017-12-21 | $8.80 | $8.82 | $8.60 | $8.74 | $8.38 | 1,051,000 |
| 2017-12-20 | $9.02 | $9.02 | $8.80 | $8.82 | $8.46 | 1,117,320 |
| 2017-12-19 | $9.07 | $9.07 | $8.96 | $9.02 | $8.65 | 752,280 |
| 2017-12-18 | $9.13 | $9.13 | $8.93 | $8.99 | $8.62 | 927,800 |
| 2017-12-15 | $9.10 | $9.15 | $9.03 | $9.13 | $8.76 | 1,045,640 |
| 2017-12-14 | $9.08 | $9.14 | $8.98 | $9.08 | $8.71 | 711,100 |
| 2017-12-13 | $8.98 | $9.16 | $8.98 | $9.14 | $8.77 | 587,300 |
| 2017-12-12 | $9.24 | $9.25 | $9.08 | $9.11 | $8.74 | 780,800 |
| 2017-12-11 | $9.12 | $9.17 | $9.07 | $9.17 | $8.79 | 766,500 |
| 2017-12-08 | $9.06 | $9.14 | $9.02 | $9.11 | $8.74 | 829,700 |
| 2017-12-07 | $9.00 | $9.09 | $8.91 | $9.08 | $8.71 | 863,900 |
| 2017-12-06 | $9.05 | $9.07 | $8.78 | $9.01 | $8.64 | 1,200,700 |
| 2017-12-05 | $9.27 | $9.32 | $8.96 | $9.01 | $8.64 | 1,330,200 |
| 2017-12-04 | $9.40 | $9.45 | $9.26 | $9.27 | $8.89 | 859,600 |
| 2017-12-01 | $9.36 | $9.49 | $9.36 | $9.45 | $9.06 | 671,900 |
| 2017-11-30 | $9.38 | $9.45 | $9.32 | $9.38 | $9.00 | 643,630 |
| 2017-11-29 | $9.45 | $9.45 | $9.28 | $9.38 | $9.00 | 856,320 |
| 2017-11-28 | $9.31 | $9.45 | $9.27 | $9.45 | $9.06 | 1,000,110 |
| 2017-11-27 | $9.32 | $9.40 | $9.27 | $9.31 | $8.93 | 757,510 |
| 2017-11-24 | $9.39 | $9.39 | $9.29 | $9.32 | $8.94 | 946,130 |
| 2017-11-23 | $9.58 | $9.64 | $9.28 | $9.37 | $8.99 | 766,200 |
| 2017-11-22 | $9.66 | $9.66 | $9.55 | $9.63 | $9.24 | 810,770 |
| 2017-11-21 | $9.61 | $9.73 | $9.53 | $9.60 | $9.21 | 1,007,200 |
| 2017-11-20 | $9.59 | $9.72 | $9.20 | $9.67 | $9.27 | 1,397,700 |
| 2017-11-17 | $10.14 | $10.14 | $9.68 | $9.75 | $9.35 | 2,887,700 |
| 2017-11-16 | $10.10 | $10.17 | $10.00 | $10.11 | $9.70 | 1,237,100 |
| 2017-11-15 | $10.19 | $10.19 | $10.00 | $10.08 | $9.67 | 1,785,200 |
| 2017-11-14 | $10.26 | $10.27 | $10.14 | $10.19 | $9.77 | 1,197,800 |
| 2017-11-13 | $10.35 | $10.35 | $10.21 | $10.26 | $9.84 | 1,231,300 |
| 2017-11-10 | $10.45 | $10.45 | $10.30 | $10.33 | $9.91 | 1,080,200 |
| 2017-11-09 | $10.27 | $10.43 | $10.27 | $10.38 | $9.96 | 1,048,100 |
| 2017-11-08 | $10.49 | $10.49 | $10.31 | $10.37 | $9.95 | 1,402,350 |
| 2017-11-07 | $10.30 | $10.48 | $10.23 | $10.45 | $10.02 | 1,527,050 |
| 2017-11-06 | $10.30 | $10.41 | $10.24 | $10.38 | $9.96 | 1,490,700 |
| 2017-11-03 | $10.20 | $10.20 | $10.09 | $10.17 | $9.75 | 1,791,320 |
| 2017-11-02 | $10.48 | $10.52 | $10.07 | $10.11 | $9.70 | 2,671,180 |
| 2017-11-01 | $10.51 | $10.57 | $10.44 | $10.48 | $10.05 | 1,025,100 |
| 2017-10-31 | $10.48 | $10.53 | $10.42 | $10.50 | $10.07 | 1,357,010 |
| 2017-10-30 | $10.91 | $10.97 | $10.40 | $10.44 | $10.01 | 3,136,950 |
| 2017-10-27 | $11.00 | $11.06 | $10.89 | $10.90 | $10.45 | 1,515,500 |
| 2017-10-26 | $11.07 | $11.09 | $10.97 | $11.06 | $10.61 | 1,530,490 |
| 2017-10-25 | $11.00 | $11.08 | $10.92 | $11.07 | $10.62 | 1,587,440 |
| 2017-10-24 | $11.05 | $11.05 | $10.85 | $10.98 | $10.53 | 1,392,080 |
| 2017-10-23 | $10.96 | $11.03 | $10.88 | $11.02 | $10.57 | 1,469,190 |
| 2017-10-20 | $10.89 | $10.99 | $10.81 | $10.97 | $10.52 | 2,545,800 |
| 2017-10-19 | $11.10 | $11.14 | $10.87 | $10.90 | $10.45 | 2,114,700 |
| 2017-10-18 | $11.28 | $11.41 | $11.07 | $11.10 | $10.65 | 2,628,390 |
| 2017-10-17 | $11.21 | $11.42 | $11.20 | $11.34 | $10.88 | 2,691,590 |
| 2017-10-16 | $11.45 | $11.59 | $11.23 | $11.25 | $10.79 | 4,024,950 |
| 2017-10-13 | $11.36 | $11.58 | $11.23 | $11.56 | $11.09 | 3,993,150 |
| 2017-10-12 | $11.47 | $11.62 | $11.35 | $11.41 | $10.94 | 4,523,050 |
| 2017-10-11 | $11.20 | $11.98 | $11.17 | $11.59 | $11.12 | 9,232,770 |
| 2017-10-10 | $11.10 | $11.60 | $11.10 | $11.34 | $10.88 | 7,209,480 |
| 2017-10-09 | $11.05 | $11.15 | $10.98 | $11.01 | $10.56 | 1,511,510 |
| 2017-10-06 | $10.92 | $10.92 | $10.92 | $10.92 | $10.47 | 0 |
| 2017-10-05 | $10.92 | $10.92 | $10.92 | $10.92 | $10.47 | 0 |
| 2017-10-04 | $10.92 | $10.92 | $10.92 | $10.92 | $10.47 | 0 |
| 2017-10-03 | $10.92 | $10.92 | $10.92 | $10.92 | $10.47 | 0 |
| 2017-10-02 | $10.92 | $10.92 | $10.92 | $10.92 | $10.47 | 0 |
| 2017-09-29 | $10.81 | $10.96 | $10.81 | $10.92 | $10.47 | 1,171,400 |
| 2017-09-28 | $10.88 | $10.93 | $10.79 | $10.81 | $10.37 | 1,402,900 |
| 2017-09-27 | $10.88 | $11.00 | $10.87 | $10.92 | $10.47 | 1,688,270 |
| 2017-09-26 | $10.96 | $11.03 | $10.71 | $10.79 | $10.35 | 2,222,010 |
| 2017-09-25 | $10.92 | $11.06 | $10.92 | $10.95 | $10.50 | 1,410,400 |
| 2017-09-22 | $11.02 | $11.12 | $10.91 | $10.93 | $10.48 | 1,795,510 |
| 2017-09-21 | $11.22 | $11.23 | $11.02 | $11.03 | $10.58 | 2,697,940 |
| 2017-09-20 | $11.18 | $11.21 | $11.10 | $11.21 | $10.75 | 2,635,550 |
| 2017-09-19 | $11.24 | $11.24 | $11.15 | $11.18 | $10.72 | 1,353,500 |
| 2017-09-18 | $11.13 | $11.22 | $11.13 | $11.18 | $10.72 | 1,315,100 |
| 2017-09-15 | $11.20 | $11.26 | $11.12 | $11.13 | $10.67 | 2,150,440 |
| 2017-09-14 | $11.34 | $11.37 | $11.20 | $11.25 | $10.79 | 2,126,520 |
| 2017-09-13 | $11.25 | $11.35 | $11.20 | $11.34 | $10.88 | 1,929,660 |
| 2017-09-12 | $11.42 | $11.48 | $11.23 | $11.29 | $10.83 | 3,588,900 |
| 2017-09-11 | $11.28 | $11.47 | $11.26 | $11.45 | $10.98 | 3,114,930 |
| 2017-09-08 | $11.26 | $11.45 | $11.25 | $11.40 | $10.93 | 3,941,220 |
| 2017-09-07 | $11.13 | $12.08 | $11.11 | $11.40 | $10.93 | 8,909,760 |
| 2017-09-06 | $11.18 | $11.20 | $11.00 | $11.15 | $10.69 | 2,503,560 |
| 2017-09-05 | $11.24 | $11.26 | $11.15 | $11.20 | $10.74 | 2,182,510 |
| 2017-09-04 | $11.11 | $11.23 | $11.08 | $11.23 | $10.77 | 3,088,400 |
| 2017-09-01 | $11.14 | $11.16 | $11.05 | $11.15 | $10.69 | 2,434,290 |
| 2017-08-31 | $11.08 | $11.20 | $11.05 | $11.20 | $10.74 | 2,390,640 |
| 2017-08-30 | $11.10 | $11.19 | $11.05 | $11.08 | $10.63 | 1,994,530 |
| 2017-08-29 | $11.26 | $11.27 | $11.10 | $11.21 | $10.75 | 3,020,840 |
| 2017-08-28 | $11.27 | $11.28 | $11.13 | $11.21 | $10.75 | 3,688,830 |
| 2017-08-25 | $11.02 | $11.18 | $11.02 | $11.16 | $10.70 | 3,687,410 |
| 2017-08-24 | $11.07 | $11.10 | $10.91 | $10.93 | $10.48 | 1,509,050 |
| 2017-08-23 | $11.01 | $11.15 | $11.01 | $11.07 | $10.62 | 1,640,470 |
| 2017-08-22 | $11.20 | $11.20 | $10.97 | $11.04 | $10.59 | 1,802,100 |
| 2017-08-21 | $11.10 | $11.20 | $11.05 | $11.14 | $10.68 | 2,262,640 |
| 2017-08-18 | $11.15 | $11.16 | $11.02 | $11.04 | $10.59 | 2,111,200 |
| 2017-08-17 | $11.21 | $11.29 | $10.95 | $11.24 | $10.78 | 4,145,190 |
| 2017-08-16 | $10.91 | $11.04 | $10.85 | $11.01 | $10.56 | 1,996,800 |
| 2017-08-15 | $10.88 | $10.94 | $10.80 | $10.91 | $10.46 | 1,014,610 |
| 2017-08-14 | $10.56 | $10.88 | $10.56 | $10.88 | $10.43 | 1,551,150 |
| 2017-08-11 | $10.82 | $10.85 | $10.57 | $10.57 | $10.14 | 1,685,750 |
| 2017-08-10 | $10.97 | $10.97 | $10.79 | $10.82 | $10.38 | 1,622,300 |
| 2017-08-09 | $10.91 | $10.99 | $10.86 | $10.94 | $10.49 | 1,286,800 |
| 2017-08-08 | $10.91 | $10.97 | $10.86 | $10.92 | $10.47 | 1,197,160 |
| 2017-08-07 | $10.97 | $11.03 | $10.90 | $10.94 | $10.49 | 968,300 |
| 2017-08-04 | $11.04 | $11.05 | $10.90 | $10.94 | $10.49 | 1,327,550 |
| 2017-08-03 | $10.91 | $11.04 | $10.88 | $11.01 | $10.56 | 1,058,760 |
| 2017-08-02 | $10.99 | $11.05 | $10.85 | $10.90 | $10.45 | 1,594,950 |
| 2017-08-01 | $10.95 | $11.13 | $10.93 | $11.07 | $10.62 | 1,518,300 |
| 2017-07-31 | $11.08 | $11.09 | $10.96 | $11.03 | $10.58 | 1,375,420 |
| 2017-07-28 | $11.00 | $11.14 | $10.98 | $11.08 | $10.63 | 1,603,940 |
| 2017-07-27 | $10.72 | $11.09 | $10.72 | $11.06 | $10.61 | 2,508,280 |
| 2017-07-26 | $10.97 | $10.97 | $10.80 | $10.89 | $10.44 | 1,378,500 |
| 2017-07-25 | $10.85 | $10.95 | $10.81 | $10.95 | $10.50 | 1,599,970 |
| 2017-07-24 | $11.00 | $11.06 | $10.83 | $10.85 | $10.41 | 2,323,050 |
| 2017-07-21 | $11.17 | $11.32 | $10.96 | $11.01 | $10.56 | 1,727,380 |
| 2017-07-20 | $11.16 | $11.19 | $11.04 | $11.06 | $10.61 | 1,167,000 |
| 2017-07-19 | $11.02 | $11.15 | $10.94 | $11.14 | $10.68 | 1,325,930 |
| 2017-07-18 | $10.90 | $11.10 | $10.81 | $11.01 | $10.56 | 1,452,400 |
| 2017-07-17 | $11.97 | $11.98 | $10.85 | $10.92 | $10.47 | 4,035,050 |
| 2017-07-14 | $12.16 | $12.17 | $12.00 | $12.01 | $11.52 | 1,343,100 |
| 2017-07-13 | $12.10 | $12.21 | $12.00 | $12.14 | $11.64 | 1,483,340 |
| 2017-07-12 | $12.10 | $12.23 | $11.95 | $12.10 | $11.60 | 1,952,940 |
| 2017-07-11 | $12.10 | $12.77 | $11.96 | $12.20 | $11.70 | 4,103,580 |
| 2017-07-10 | $12.13 | $12.22 | $12.06 | $12.09 | $11.60 | 1,509,800 |
| 2017-07-07 | $12.09 | $12.24 | $12.09 | $12.19 | $11.69 | 1,940,750 |
| 2017-07-06 | $12.17 | $12.30 | $12.08 | $12.18 | $11.68 | 2,825,490 |
| 2017-07-05 | $12.04 | $12.18 | $11.96 | $12.16 | $11.66 | 2,626,150 |
| 2017-07-04 | $11.95 | $12.07 | $11.91 | $11.96 | $11.47 | 1,049,700 |
| 2017-07-03 | $11.84 | $11.98 | $11.84 | $11.95 | $11.46 | 1,097,250 |
| 2017-06-30 | $11.83 | $11.88 | $11.75 | $11.85 | $11.37 | 1,425,600 |
| 2017-06-29 | $11.86 | $12.07 | $11.86 | $11.89 | $11.40 | 1,362,300 |
| 2017-06-28 | $12.02 | $12.04 | $11.85 | $11.90 | $11.41 | 1,743,000 |
| 2017-06-27 | $12.03 | $12.11 | $11.97 | $12.10 | $11.60 | 1,578,030 |
| 2017-06-26 | $12.03 | $12.07 | $11.75 | $12.06 | $11.57 | 2,167,100 |
| 2017-06-23 | $12.08 | $12.13 | $11.75 | $12.00 | $11.51 | 3,978,410 |
| 2017-06-22 | $12.12 | $12.67 | $12.12 | $12.30 | $11.80 | 6,252,240 |
| 2017-06-21 | $12.20 | $12.25 | $11.98 | $12.10 | $11.60 | 1,718,250 |
| 2017-06-20 | $12.24 | $12.33 | $12.10 | $12.17 | $11.67 | 1,493,800 |
| 2017-06-19 | $12.26 | $12.26 | $12.07 | $12.24 | $11.74 | 1,043,490 |
| 2017-06-16 | $12.22 | $12.23 | $12.03 | $12.13 | $11.63 | 1,551,090 |
| 2017-06-15 | $11.95 | $12.26 | $11.91 | $12.25 | $11.75 | 2,517,740 |
| 2017-06-14 | $11.93 | $12.04 | $11.84 | $11.92 | $11.43 | 1,053,490 |
| 2017-06-13 | $11.71 | $12.03 | $11.70 | $11.94 | $11.45 | 1,468,530 |
| 2017-06-12 | $12.26 | $12.26 | $11.69 | $11.72 | $11.24 | 1,899,110 |
| 2017-06-09 | $12.20 | $12.30 | $12.13 | $12.28 | $11.78 | 1,177,780 |
| 2017-06-08 | $12.28 | $12.41 | $12.20 | $12.20 | $11.70 | 1,496,320 |
| 2017-06-07 | $11.99 | $12.37 | $11.99 | $12.33 | $11.83 | 3,041,060 |
| 2017-06-06 | $12.12 | $12.13 | $11.98 | $12.02 | $11.53 | 1,185,560 |
| 2017-06-05 | $12.06 | $12.17 | $11.99 | $12.10 | $11.60 | 1,795,760 |
| 2017-06-02 | $11.90 | $12.09 | $11.50 | $12.06 | $11.57 | 2,668,240 |
| 2017-06-01 | $11.90 | $12.26 | $11.83 | $11.90 | $11.41 | 2,807,880 |
| 2017-05-31 | $12.28 | $12.58 | $11.96 | $11.99 | $11.50 | 3,803,910 |
| 2017-05-30 | $11.80 | $11.80 | $11.80 | $11.80 | $11.32 | 0 |
| 2017-05-29 | $11.80 | $11.80 | $11.80 | $11.80 | $11.32 | 0 |
| 2017-05-26 | $11.74 | $11.90 | $11.67 | $11.80 | $11.32 | 1,087,260 |
| 2017-05-25 | $11.77 | $11.82 | $11.48 | $11.74 | $11.26 | 1,468,170 |
| 2017-05-24 | $11.61 | $11.78 | $11.40 | $11.72 | $11.24 | 1,196,280 |
| 2017-05-23 | $12.02 | $12.02 | $11.56 | $11.64 | $11.16 | 1,154,780 |
| 2017-05-22 | $12.21 | $12.21 | $11.87 | $11.94 | $11.45 | 1,162,130 |
| 2017-05-19 | $12.16 | $12.33 | $12.16 | $12.22 | $11.72 | 847,280 |
| 2017-05-18 | $12.09 | $12.46 | $11.96 | $12.23 | $11.73 | 2,032,210 |
| 2017-05-17 | $12.10 | $12.22 | $12.00 | $12.16 | $11.66 | 1,463,000 |
| 2017-05-16 | $11.72 | $12.15 | $11.55 | $12.07 | $11.58 | 1,984,230 |
| 2017-05-15 | $11.63 | $11.77 | $11.61 | $11.71 | $11.23 | 1,090,300 |
| 2017-05-12 | $11.97 | $12.09 | $11.61 | $11.63 | $11.15 | 1,727,200 |
| 2017-05-11 | $12.20 | $12.20 | $11.51 | $11.97 | $11.48 | 2,599,840 |
| 2017-05-10 | $12.60 | $12.67 | $12.27 | $12.27 | $11.77 | 1,436,100 |
| 2017-05-09 | $12.52 | $12.65 | $12.31 | $12.63 | $12.11 | 1,357,300 |
| 2017-05-08 | $12.69 | $12.79 | $12.30 | $12.56 | $12.00 | 1,384,200 |
| 2017-05-05 | $13.00 | $13.01 | $12.67 | $12.68 | $12.11 | 1,507,770 |
| 2017-05-04 | $12.94 | $13.06 | $12.87 | $13.00 | $12.42 | 1,811,590 |
| 2017-05-03 | $12.76 | $13.03 | $12.70 | $12.96 | $12.38 | 2,510,920 |
| 2017-05-02 | $12.89 | $12.90 | $12.72 | $12.84 | $12.27 | 1,671,580 |
| 2017-05-01 | $12.88 | $12.88 | $12.88 | $12.88 | $12.30 | 0 |
| 2017-04-28 | $12.72 | $12.88 | $12.62 | $12.88 | $12.30 | 1,967,510 |
| 2017-04-27 | $12.67 | $12.77 | $12.27 | $12.72 | $12.15 | 2,664,160 |
| 2017-04-26 | $12.79 | $12.84 | $12.63 | $12.67 | $12.10 | 1,958,660 |
| 2017-04-25 | $12.86 | $13.05 | $12.74 | $12.75 | $12.18 | 2,206,630 |
| 2017-04-24 | $13.11 | $13.25 | $12.89 | $12.94 | $12.36 | 1,665,860 |
| 2017-04-21 | $13.17 | $13.32 | $13.06 | $13.12 | $12.53 | 1,874,250 |
| 2017-04-20 | $13.18 | $13.26 | $12.93 | $13.12 | $12.53 | 1,776,200 |
| 2017-04-19 | $13.28 | $13.37 | $12.92 | $13.12 | $12.53 | 2,512,210 |
| 2017-04-18 | $13.55 | $13.57 | $13.33 | $13.35 | $12.75 | 1,458,340 |
| 2017-04-17 | $13.45 | $13.61 | $13.37 | $13.55 | $12.94 | 1,581,790 |
| 2017-04-14 | $13.79 | $13.79 | $13.44 | $13.48 | $12.88 | 3,036,360 |
| 2017-04-13 | $13.89 | $13.94 | $13.75 | $13.79 | $13.17 | 1,461,120 |
| 2017-04-12 | $14.03 | $14.03 | $13.76 | $13.79 | $13.17 | 2,180,650 |
| 2017-04-11 | $13.80 | $14.08 | $13.75 | $14.05 | $13.42 | 2,623,710 |
| 2017-04-10 | $14.37 | $14.42 | $13.72 | $13.84 | $13.22 | 4,502,320 |
| 2017-04-07 | $14.38 | $14.46 | $14.32 | $14.37 | $13.73 | 2,030,000 |
| 2017-04-06 | $14.44 | $14.53 | $14.32 | $14.38 | $13.74 | 2,876,640 |
| 2017-04-05 | $14.18 | $14.59 | $14.12 | $14.48 | $13.83 | 2,888,460 |
| 2017-04-04 | $14.20 | $14.20 | $14.20 | $14.20 | $13.57 | 0 |
| 2017-04-03 | $14.20 | $14.20 | $14.20 | $14.20 | $13.57 | 0 |
| 2017-03-31 | $14.35 | $14.59 | $14.12 | $14.20 | $13.57 | 2,961,960 |
| 2017-03-30 | $14.81 | $14.81 | $14.20 | $14.39 | $13.75 | 4,227,230 |
| 2017-03-29 | $14.94 | $14.98 | $14.58 | $14.84 | $14.18 | 3,222,600 |
| 2017-03-28 | $15.10 | $15.10 | $14.82 | $14.87 | $14.21 | 2,983,210 |
| 2017-03-27 | $14.95 | $15.27 | $14.79 | $15.15 | $14.47 | 6,032,590 |
| 2017-03-24 | $15.16 | $15.21 | $14.82 | $14.96 | $14.29 | 5,337,590 |
| 2017-03-23 | $15.25 | $15.51 | $14.95 | $15.16 | $14.48 | 6,914,000 |
| 2017-03-22 | $15.32 | $15.49 | $15.19 | $15.29 | $14.61 | 5,479,810 |
| 2017-03-21 | $15.45 | $15.62 | $15.25 | $15.53 | $14.84 | 6,240,850 |
| 2017-03-20 | $15.43 | $15.64 | $15.15 | $15.41 | $14.72 | 8,107,410 |
| 2017-03-17 | $15.35 | $15.89 | $15.25 | $15.52 | $14.83 | 17,265,600 |
| 2017-03-16 | $15.05 | $15.35 | $15.02 | $15.31 | $14.63 | 6,955,930 |
| 2017-03-15 | $15.12 | $15.34 | $14.94 | $15.04 | $14.37 | 7,561,180 |
| 2017-03-14 | $14.78 | $15.38 | $14.69 | $15.35 | $14.66 | 12,936,680 |
| 2017-03-13 | $14.74 | $14.89 | $14.66 | $14.82 | $14.16 | 4,670,290 |
| 2017-03-10 | $14.75 | $14.85 | $14.71 | $14.74 | $14.08 | 2,878,720 |
| 2017-03-09 | $14.85 | $15.06 | $14.64 | $14.89 | $14.22 | 5,245,390 |
| 2017-03-08 | $15.00 | $15.13 | $14.77 | $14.86 | $14.20 | 5,427,410 |
| 2017-03-07 | $15.17 | $15.33 | $14.92 | $15.11 | $14.43 | 8,047,600 |
| 2017-03-06 | $14.52 | $15.17 | $14.52 | $15.13 | $14.45 | 9,337,630 |
| 2017-03-03 | $14.41 | $14.46 | $14.20 | $14.40 | $13.76 | 1,857,330 |
| 2017-03-02 | $14.50 | $14.59 | $14.39 | $14.42 | $13.78 | 2,267,270 |
| 2017-03-01 | $14.32 | $14.78 | $14.25 | $14.50 | $13.85 | 4,159,140 |
| 2017-02-28 | $14.28 | $14.40 | $14.21 | $14.33 | $13.69 | 1,714,410 |
| 2017-02-27 | $14.45 | $14.55 | $14.25 | $14.28 | $13.64 | 2,635,750 |
| 2017-02-24 | $14.38 | $14.48 | $14.31 | $14.43 | $13.78 | 2,246,170 |
| 2017-02-23 | $14.25 | $14.35 | $14.21 | $14.35 | $13.71 | 2,119,460 |
| 2017-02-22 | $14.42 | $14.42 | $14.17 | $14.27 | $13.63 | 2,223,370 |
| 2017-02-21 | $14.13 | $14.47 | $14.09 | $14.38 | $13.74 | 3,344,650 |
| 2017-02-20 | $13.97 | $14.16 | $13.91 | $14.15 | $13.52 | 1,359,300 |
| 2017-02-17 | $14.17 | $14.27 | $13.95 | $13.97 | $13.35 | 2,441,010 |
| 2017-02-16 | $14.07 | $14.19 | $14.00 | $14.18 | $13.55 | 1,507,460 |
| 2017-02-15 | $14.32 | $14.37 | $14.05 | $14.06 | $13.43 | 2,604,970 |
| 2017-02-14 | $14.50 | $14.60 | $14.26 | $14.29 | $13.65 | 2,179,240 |
| 2017-02-13 | $14.23 | $14.61 | $14.22 | $14.48 | $13.83 | 3,435,850 |
| 2017-02-10 | $14.22 | $14.38 | $14.16 | $14.23 | $13.59 | 2,211,250 |
| 2017-02-09 | $14.13 | $14.36 | $14.12 | $14.22 | $13.58 | 2,299,500 |
| 2017-02-08 | $13.80 | $14.50 | $13.65 | $14.26 | $13.62 | 3,898,310 |
| 2017-02-07 | $13.70 | $13.83 | $13.61 | $13.78 | $13.16 | 1,411,730 |
| 2017-02-06 | $13.66 | $13.85 | $13.63 | $13.79 | $13.17 | 1,290,100 |
| 2017-02-03 | $13.83 | $13.86 | $13.59 | $13.71 | $13.10 | 1,159,130 |
| 2017-02-02 | $13.84 | $13.84 | $13.84 | $13.84 | $13.22 | 0 |
| 2017-02-01 | $13.84 | $13.84 | $13.84 | $13.84 | $13.22 | 0 |
| 2017-01-31 | $13.84 | $13.84 | $13.84 | $13.84 | $13.22 | 0 |
| 2017-01-30 | $13.84 | $13.84 | $13.84 | $13.84 | $13.22 | 0 |
| 2017-01-27 | $13.84 | $13.84 | $13.84 | $13.84 | $13.22 | 0 |
| 2017-01-26 | $13.85 | $13.88 | $13.76 | $13.84 | $13.22 | 1,036,340 |
| 2017-01-25 | $13.51 | $13.90 | $13.41 | $13.81 | $13.19 | 2,332,720 |
| 2017-01-24 | $13.69 | $13.69 | $13.50 | $13.56 | $12.95 | 1,181,490 |
| 2017-01-23 | $13.39 | $13.64 | $13.39 | $13.60 | $12.99 | 1,882,210 |
| 2017-01-20 | $13.09 | $13.45 | $13.06 | $13.37 | $12.77 | 1,836,210 |
| 2017-01-19 | $13.15 | $13.28 | $13.01 | $13.09 | $12.50 | 1,585,620 |
| 2017-01-18 | $13.19 | $13.34 | $13.03 | $13.16 | $12.57 | 1,598,110 |
| 2017-01-17 | $13.10 | $13.33 | $12.73 | $13.25 | $12.66 | 2,749,810 |
| 2017-01-16 | $14.00 | $14.00 | $12.55 | $13.10 | $12.51 | 4,318,480 |
| 2017-01-13 | $14.38 | $14.45 | $13.90 | $13.92 | $13.30 | 3,142,000 |
| 2017-01-12 | $14.44 | $14.57 | $14.37 | $14.38 | $13.74 | 2,105,360 |
| 2017-01-11 | $14.54 | $14.74 | $14.47 | $14.48 | $13.83 | 2,201,100 |
| 2017-01-10 | $14.68 | $14.72 | $14.50 | $14.64 | $13.99 | 2,409,800 |
| 2017-01-09 | $14.42 | $14.81 | $14.42 | $14.70 | $14.04 | 3,713,440 |
| 2017-01-06 | $14.61 | $14.88 | $14.43 | $14.54 | $13.89 | 3,945,710 |
| 2017-01-05 | $14.60 | $14.71 | $14.47 | $14.65 | $14.00 | 4,037,290 |
| 2017-01-04 | $14.45 | $14.63 | $14.38 | $14.61 | $13.96 | 3,589,110 |
| 2017-01-03 | $14.21 | $14.45 | $14.21 | $14.39 | $13.75 | 2,865,210 |
| 2017-01-02 | $14.19 | $14.19 | $14.19 | $14.19 | $13.56 | 0 |
| 2016-12-30 | $14.16 | $14.29 | $14.08 | $14.19 | $13.56 | 2,242,900 |
| 2016-12-29 | $14.24 | $14.32 | $14.11 | $14.14 | $13.51 | 2,163,720 |
| 2016-12-28 | $14.36 | $14.40 | $14.15 | $14.19 | $13.56 | 2,231,630 |
| 2016-12-27 | $14.41 | $14.47 | $14.32 | $14.34 | $13.70 | 2,032,860 |
| 2016-12-26 | $14.20 | $14.46 | $13.97 | $14.42 | $13.78 | 3,220,160 |
| 2016-12-23 | $14.73 | $14.74 | $14.25 | $14.26 | $13.62 | 3,207,160 |
| 2016-12-22 | $14.65 | $14.78 | $14.52 | $14.66 | $14.00 | 3,018,860 |
| 2016-12-21 | $14.46 | $14.65 | $14.42 | $14.62 | $13.97 | 3,539,050 |
| 2016-12-20 | $14.42 | $14.53 | $14.31 | $14.41 | $13.77 | 2,316,670 |
| 2016-12-19 | $14.50 | $14.56 | $14.31 | $14.38 | $13.74 | 2,266,680 |
| 2016-12-16 | $14.27 | $14.54 | $14.25 | $14.45 | $13.80 | 3,710,990 |
| 2016-12-15 | $14.05 | $14.41 | $14.00 | $14.24 | $13.60 | 3,478,800 |
| 2016-12-14 | $14.34 | $14.34 | $13.94 | $14.05 | $13.42 | 4,044,970 |
| 2016-12-13 | $14.15 | $14.44 | $14.05 | $14.36 | $13.72 | 4,300,130 |
| 2016-12-12 | $15.20 | $15.38 | $14.02 | $14.18 | $13.55 | 8,483,250 |
| 2016-12-09 | $15.34 | $15.45 | $15.20 | $15.23 | $14.55 | 4,390,100 |
| 2016-12-08 | $15.78 | $15.78 | $15.33 | $15.39 | $14.70 | 4,768,370 |
| 2016-12-07 | $15.58 | $15.72 | $15.32 | $15.71 | $15.01 | 4,645,990 |
| 2016-12-06 | $15.64 | $15.77 | $15.53 | $15.55 | $14.85 | 4,148,900 |
| 2016-12-05 | $15.31 | $15.62 | $15.18 | $15.60 | $14.90 | 5,274,860 |
| 2016-12-02 | $16.15 | $16.28 | $15.50 | $15.51 | $14.82 | 11,424,170 |
| 2016-12-01 | $16.30 | $16.37 | $16.02 | $16.22 | $15.49 | 10,032,290 |
| 2016-11-30 | $16.27 | $16.53 | $15.91 | $16.43 | $15.70 | 11,335,800 |
| 2016-11-29 | $16.68 | $17.15 | $16.24 | $16.27 | $15.54 | 17,780,260 |
| 2016-11-28 | $17.40 | $17.49 | $16.82 | $16.87 | $16.12 | 22,557,780 |
| 2016-11-25 | $18.10 | $18.10 | $16.93 | $17.64 | $16.85 | 39,770,830 |
| 2016-11-24 | $16.14 | $17.66 | $16.05 | $17.66 | $16.87 | 28,098,290 |
| 2016-11-23 | $16.33 | $16.49 | $15.95 | $16.05 | $15.33 | 7,104,070 |
| 2016-11-22 | $16.16 | $16.32 | $16.03 | $16.31 | $15.58 | 9,171,230 |
| 2016-11-21 | $15.85 | $16.25 | $15.73 | $16.18 | $15.46 | 8,208,760 |
| 2016-11-18 | $16.00 | $16.34 | $15.83 | $15.89 | $15.18 | 7,173,230 |
| 2016-11-17 | $16.10 | $16.18 | $15.80 | $15.99 | $15.28 | 6,359,810 |
| 2016-11-16 | $16.25 | $16.57 | $16.11 | $16.16 | $15.44 | 12,526,840 |
| 2016-11-15 | $15.85 | $16.35 | $15.75 | $16.27 | $15.54 | 11,041,460 |
| 2016-11-14 | $15.81 | $15.98 | $15.70 | $15.86 | $15.15 | 6,218,950 |
| 2016-11-11 | $16.16 | $16.18 | $15.76 | $15.85 | $15.14 | 9,072,060 |
| 2016-11-10 | $15.93 | $16.28 | $15.85 | $16.16 | $15.44 | 11,515,420 |
| 2016-11-09 | $15.94 | $16.17 | $15.61 | $15.84 | $15.13 | 7,985,880 |
| 2016-11-08 | $16.28 | $16.28 | $15.87 | $16.00 | $15.28 | 8,109,950 |
| 2016-11-07 | $16.46 | $16.47 | $16.00 | $16.11 | $15.39 | 10,341,080 |
| 2016-11-04 | $15.76 | $16.37 | $15.75 | $16.28 | $15.55 | 16,272,250 |
| 2016-11-03 | $15.69 | $16.06 | $15.64 | $15.80 | $15.09 | 10,384,100 |
| 2016-11-02 | $15.43 | $16.35 | $15.33 | $15.90 | $15.19 | 19,408,540 |
| 2016-11-01 | $15.35 | $15.54 | $15.25 | $15.43 | $14.74 | 6,390,120 |
| 2016-10-31 | $15.33 | $15.33 | $15.06 | $15.30 | $14.62 | 0 |
| 2016-10-28 | $15.27 | $15.36 | $15.22 | $15.33 | $14.64 | 3,233,220 |
| 2016-10-27 | $15.25 | $15.42 | $15.17 | $15.26 | $14.58 | 3,220,540 |
| 2016-10-26 | $15.34 | $15.39 | $15.22 | $15.23 | $14.55 | 3,242,170 |
| 2016-10-25 | $15.43 | $15.48 | $15.25 | $15.34 | $14.65 | 3,137,600 |
| 2016-10-24 | $15.29 | $15.48 | $15.23 | $15.36 | $14.67 | 4,320,450 |
| 2016-10-21 | $15.46 | $15.55 | $15.19 | $15.30 | $14.62 | 5,636,640 |
| 2016-10-20 | $15.10 | $15.62 | $15.05 | $15.58 | $14.88 | 9,144,330 |
| 2016-10-19 | $15.24 | $15.31 | $15.05 | $15.10 | $14.42 | 3,417,900 |
| 2016-10-18 | $15.04 | $15.20 | $15.04 | $15.19 | $14.51 | 2,604,190 |
| 2016-10-17 | $15.21 | $15.24 | $15.03 | $15.07 | $14.40 | 2,555,320 |
| 2016-10-14 | $15.26 | $15.30 | $15.04 | $15.16 | $14.48 | 3,115,050 |
| 2016-10-13 | $15.40 | $15.60 | $15.31 | $15.35 | $14.66 | 3,808,010 |
| 2016-10-12 | $15.39 | $15.54 | $15.31 | $15.40 | $14.71 | 3,567,450 |
| 2016-10-11 | $15.35 | $15.60 | $15.34 | $15.37 | $14.68 | 8,460,540 |
| 2016-10-10 | $15.15 | $15.31 | $15.14 | $15.26 | $14.58 | 2,999,810 |
| 2016-10-07 | $15.10 | $15.10 | $15.10 | $15.10 | $14.42 | 0 |
| 2016-10-06 | $15.10 | $15.10 | $15.10 | $15.10 | $14.42 | 0 |
| 2016-10-05 | $15.10 | $15.10 | $15.10 | $15.10 | $14.42 | 0 |
| 2016-10-04 | $15.10 | $15.10 | $15.10 | $15.10 | $14.42 | 0 |
| 2016-10-03 | $15.10 | $15.10 | $15.10 | $15.10 | $14.42 | 0 |
| 2016-09-30 | $14.90 | $15.15 | $14.86 | $15.10 | $14.42 | 2,488,400 |
| 2016-09-29 | $14.86 | $15.00 | $14.84 | $14.86 | $14.20 | 1,282,300 |
| 2016-09-28 | $15.00 | $15.05 | $14.80 | $14.84 | $14.18 | 1,504,810 |
| 2016-09-27 | $14.80 | $15.02 | $14.71 | $14.99 | $14.32 | 1,935,440 |
| 2016-09-26 | $14.90 | $14.94 | $14.79 | $14.82 | $14.16 | 2,184,240 |
| 2016-09-23 | $14.94 | $15.01 | $14.87 | $14.87 | $14.21 | 1,893,700 |
| 2016-09-22 | $15.04 | $15.07 | $14.93 | $14.94 | $14.27 | 1,828,800 |
| 2016-09-21 | $14.88 | $15.04 | $14.88 | $14.93 | $14.26 | 1,826,900 |
| 2016-09-20 | $15.11 | $15.11 | $14.93 | $14.98 | $14.31 | 2,724,890 |
| 2016-09-19 | $15.07 | $15.19 | $15.01 | $15.11 | $14.43 | 1,546,830 |
| 2016-09-16 | $15.03 | $15.03 | $15.03 | $15.03 | $14.36 | 0 |
| 2016-09-15 | $15.03 | $15.03 | $15.03 | $15.03 | $14.36 | 0 |
| 2016-09-14 | $15.06 | $15.14 | $15.00 | $15.03 | $14.36 | 1,820,700 |
| 2016-09-13 | $15.04 | $15.25 | $14.91 | $15.13 | $14.45 | 2,420,700 |
| 2016-09-12 | $15.05 | $15.20 | $14.91 | $15.00 | $14.33 | 3,048,980 |
| 2016-09-09 | $15.51 | $15.58 | $15.28 | $15.28 | $14.60 | 2,977,720 |
| 2016-09-08 | $15.62 | $15.68 | $15.41 | $15.52 | $14.83 | 3,143,160 |
| 2016-09-07 | $15.37 | $15.56 | $15.31 | $15.50 | $14.81 | 4,257,270 |
| 2016-09-06 | $15.30 | $15.38 | $15.00 | $15.38 | $14.69 | 3,444,960 |
| 2016-09-05 | $15.30 | $15.38 | $15.14 | $15.22 | $14.54 | 2,717,550 |
| 2016-09-02 | $15.32 | $15.49 | $15.08 | $15.24 | $14.56 | 3,206,350 |
| 2016-09-01 | $15.65 | $15.70 | $15.30 | $15.32 | $14.64 | 4,149,700 |
| 2016-08-31 | $15.51 | $15.72 | $15.36 | $15.69 | $14.99 | 5,204,360 |
| 2016-08-30 | $15.33 | $15.85 | $15.22 | $15.62 | $14.92 | 10,248,370 |
| 2016-08-29 | $15.21 | $15.46 | $15.17 | $15.29 | $14.61 | 2,822,210 |
| 2016-08-26 | $15.26 | $15.58 | $15.23 | $15.33 | $14.64 | 5,324,980 |
| 2016-08-25 | $15.41 | $15.41 | $15.01 | $15.22 | $14.54 | 5,698,870 |
| 2016-08-24 | $15.30 | $15.69 | $15.15 | $15.54 | $14.85 | 6,407,340 |
| 2016-08-23 | $15.10 | $15.30 | $14.99 | $15.24 | $14.56 | 2,963,030 |
| 2016-08-22 | $15.30 | $15.41 | $15.07 | $15.08 | $14.41 | 3,172,970 |
| 2016-08-19 | $15.47 | $15.49 | $15.20 | $15.28 | $14.60 | 4,555,970 |
| 2016-08-18 | $15.70 | $15.79 | $15.47 | $15.49 | $14.80 | 4,565,970 |
| 2016-08-17 | $15.32 | $15.69 | $15.21 | $15.68 | $14.98 | 6,468,420 |
| 2016-08-16 | $15.35 | $15.45 | $15.22 | $15.31 | $14.63 | 4,089,860 |
| 2016-08-15 | $15.07 | $15.47 | $14.80 | $15.32 | $14.64 | 5,648,700 |
| 2016-08-12 | $14.73 | $15.04 | $14.70 | $15.01 | $14.34 | 3,512,100 |
| 2016-08-11 | $14.86 | $15.17 | $14.70 | $14.76 | $14.10 | 4,362,310 |
| 2016-08-10 | $15.13 | $15.29 | $15.10 | $15.16 | $14.48 | 3,828,840 |
| 2016-08-09 | $15.09 | $15.30 | $15.00 | $15.15 | $14.47 | 4,103,490 |
| 2016-08-08 | $14.89 | $15.00 | $14.58 | $14.99 | $14.32 | 3,132,550 |
| 2016-08-05 | $14.98 | $14.98 | $14.75 | $14.86 | $14.20 | 2,992,600 |
| 2016-08-04 | $15.05 | $15.05 | $14.65 | $14.97 | $14.30 | 3,384,980 |
| 2016-08-03 | $14.78 | $15.12 | $14.62 | $15.02 | $14.35 | 4,698,080 |
| 2016-08-02 | $14.54 | $14.81 | $14.54 | $14.79 | $14.13 | 2,790,160 |
| 2016-08-01 | $15.20 | $15.20 | $14.49 | $14.53 | $13.88 | 5,701,160 |
| 2016-07-29 | $15.31 | $15.42 | $15.03 | $15.11 | $14.43 | 3,201,530 |
| 2016-07-28 | $15.68 | $15.69 | $14.81 | $15.39 | $14.70 | 7,518,100 |
| 2016-07-27 | $17.02 | $17.02 | $15.40 | $15.62 | $14.92 | 11,082,080 |
| 2016-07-26 | $16.92 | $17.14 | $16.82 | $17.03 | $16.27 | 3,582,050 |
| 2016-07-25 | $16.78 | $16.99 | $16.70 | $16.83 | $16.08 | 3,280,740 |
| 2016-07-22 | $17.23 | $17.28 | $16.82 | $16.86 | $16.11 | 5,619,500 |
| 2016-07-21 | $17.41 | $17.54 | $17.17 | $17.21 | $16.44 | 6,421,210 |
| 2016-07-20 | $17.35 | $17.68 | $17.15 | $17.46 | $16.68 | 8,302,690 |
| 2016-07-19 | $17.18 | $17.34 | $16.98 | $17.29 | $16.52 | 5,490,170 |
| 2016-07-18 | $17.53 | $17.53 | $17.08 | $17.18 | $16.41 | 6,735,680 |
| 2016-07-15 | $17.33 | $17.74 | $17.32 | $17.62 | $16.83 | 11,224,010 |
| 2016-07-14 | $17.29 | $17.50 | $17.10 | $17.27 | $16.50 | 6,001,770 |
| 2016-07-13 | $17.18 | $17.58 | $17.18 | $17.44 | $16.66 | 9,826,210 |
| 2016-07-12 | $17.20 | $17.35 | $16.50 | $17.20 | $16.43 | 8,463,240 |
| 2016-07-11 | $17.26 | $17.56 | $17.11 | $17.13 | $16.36 | 6,850,510 |
| 2016-07-08 | $17.51 | $17.58 | $17.31 | $17.32 | $16.55 | 6,276,500 |
| 2016-07-07 | $17.94 | $17.94 | $17.30 | $17.47 | $16.69 | 10,867,440 |
| 2016-07-06 | $17.70 | $17.88 | $17.53 | $17.84 | $17.04 | 10,281,540 |
| 2016-07-05 | $18.01 | $18.08 | $17.53 | $17.84 | $17.04 | 13,051,970 |
| 2016-07-04 | $17.45 | $18.00 | $17.31 | $17.96 | $17.16 | 15,039,030 |
| 2016-07-01 | $17.80 | $18.25 | $17.70 | $17.73 | $16.94 | 22,698,230 |
| 2016-06-30 | $17.40 | $18.68 | $17.16 | $17.98 | $17.18 | 32,030,690 |
| 2016-06-29 | $17.49 | $17.75 | $17.01 | $17.45 | $16.67 | 18,970,460 |
| 2016-06-28 | $16.99 | $17.57 | $16.89 | $17.27 | $16.50 | 17,826,270 |
| 2016-06-27 | $16.35 | $17.13 | $16.23 | $17.03 | $16.27 | 11,800,250 |
| 2016-06-24 | $17.00 | $17.15 | $15.80 | $16.67 | $15.92 | 16,822,880 |
| 2016-06-23 | $16.66 | $17.74 | $16.46 | $17.28 | $16.51 | 20,961,880 |
| 2016-06-22 | $16.49 | $16.54 | $16.05 | $16.53 | $15.79 | 6,576,630 |
| 2016-06-21 | $17.03 | $17.16 | $16.10 | $16.31 | $15.58 | 11,410,070 |
| 2016-06-20 | $16.41 | $17.10 | $16.33 | $16.95 | $16.19 | 11,447,690 |
| 2016-06-17 | $16.60 | $16.92 | $16.25 | $16.51 | $15.77 | 10,206,120 |
| 2016-06-16 | $16.38 | $16.96 | $16.00 | $16.74 | $15.99 | 14,181,910 |
| 2016-06-15 | $15.66 | $16.52 | $15.40 | $16.36 | $15.63 | 11,399,250 |
| 2016-06-14 | $15.60 | $16.09 | $15.15 | $15.60 | $14.90 | 9,364,150 |
| 2016-06-13 | $16.99 | $17.19 | $15.88 | $15.88 | $15.17 | 14,911,000 |
| 2016-06-10 | $17.64 | $17.64 | $17.64 | $17.64 | $16.85 | 0 |
| 2016-06-09 | $17.64 | $17.64 | $17.64 | $17.64 | $16.85 | 0 |
| 2016-06-08 | $18.32 | $18.52 | $17.36 | $17.64 | $16.85 | 18,420,980 |
| 2016-06-07 | $17.50 | $18.35 | $17.28 | $18.24 | $17.42 | 19,293,140 |
| 2016-06-06 | $17.42 | $17.97 | $17.30 | $17.51 | $16.73 | 12,186,610 |
| 2016-06-03 | $17.51 | $17.82 | $17.28 | $17.41 | $16.63 | 15,864,500 |
| 2016-06-02 | $17.00 | $18.32 | $16.60 | $17.92 | $17.12 | 22,669,280 |
| 2016-06-01 | $16.81 | $16.81 | $16.81 | $16.81 | $16.06 | 0 |
| 2016-05-31 | $15.99 | $16.86 | $15.92 | $16.81 | $16.06 | 16,506,860 |
| 2016-05-30 | $16.00 | $16.24 | $15.51 | $15.92 | $15.21 | 11,217,770 |
| 2016-05-27 | $16.49 | $17.30 | $16.21 | $16.39 | $15.66 | 24,091,330 |
| 2016-05-26 | $16.50 | $17.01 | $15.66 | $16.93 | $16.17 | 26,560,900 |
| 2016-05-25 | $15.21 | $16.37 | $14.99 | $14.99 | $14.32 | 18,452,580 |
| 2016-05-24 | $15.29 | $15.49 | $14.85 | $14.99 | $14.32 | 7,658,250 |
| 2016-05-23 | $14.77 | $15.70 | $14.75 | $15.58 | $14.88 | 12,322,810 |
| 2016-05-20 | $14.00 | $14.99 | $13.56 | $14.93 | $14.26 | 10,046,890 |
| 2016-05-19 | $13.91 | $14.50 | $13.80 | $14.07 | $13.44 | 7,424,380 |
| 2016-05-18 | $15.39 | $15.39 | $14.01 | $14.13 | $13.50 | 11,491,190 |
| 2016-05-17 | $15.50 | $15.95 | $15.21 | $15.57 | $14.87 | 14,440,070 |
| 2016-05-16 | $16.00 | $17.19 | $15.41 | $16.12 | $15.40 | 10,851,910 |
| 2016-05-13 | $29.66 | $32.12 | $29.65 | $31.45 | $14.99 | 6,452,920 |
| 2016-05-12 | $28.45 | $29.77 | $27.20 | $29.65 | $14.13 | 2,616,200 |
| 2016-05-11 | $29.73 | $30.45 | $28.70 | $29.21 | $13.92 | 3,446,790 |
| 2016-05-10 | $28.88 | $31.13 | $28.82 | $30.15 | $14.37 | 4,560,630 |
| 2016-05-09 | $30.52 | $30.60 | $28.10 | $28.30 | $13.49 | 3,845,660 |
| 2016-05-06 | $32.53 | $32.80 | $30.88 | $30.98 | $14.77 | 6,546,850 |
| 2016-05-05 | $30.81 | $32.50 | $30.63 | $32.28 | $15.39 | 5,596,140 |
| 2016-05-04 | $31.08 | $31.31 | $30.68 | $30.87 | $14.71 | 2,950,110 |
| 2016-05-03 | $30.25 | $31.46 | $29.81 | $31.13 | $14.84 | 3,667,900 |
| 2016-05-02 | $30.57 | $30.57 | $30.57 | $30.57 | $14.57 | 0 |
| 2016-04-29 | $28.35 | $31.50 | $28.03 | $30.57 | $14.57 | 3,089,340 |
| 2016-04-28 | $28.60 | $28.66 | $27.63 | $28.64 | $13.65 | 1,891,240 |
| 2016-04-27 | $29.00 | $29.10 | $28.40 | $28.43 | $13.55 | 1,648,490 |
| 2016-04-26 | $28.79 | $29.21 | $28.20 | $28.99 | $13.82 | 1,738,650 |
| 2016-04-25 | $28.50 | $28.86 | $27.91 | $28.67 | $13.66 | 1,797,110 |
| 2016-04-22 | $29.99 | $29.99 | $27.96 | $28.65 | $13.65 | 3,827,170 |
| 2016-04-21 | $30.58 | $30.58 | $30.58 | $30.58 | $14.57 | 0 |
| 2016-04-20 | $30.58 | $30.58 | $30.58 | $30.58 | $14.57 | 0 |
| 2016-04-19 | $30.58 | $30.58 | $30.58 | $30.58 | $14.57 | 0 |
| 2016-04-18 | $30.58 | $30.58 | $30.58 | $30.58 | $14.57 | 0 |
| 2016-04-15 | $30.58 | $30.58 | $30.58 | $30.58 | $14.57 | 0 |
| 2016-04-14 | $30.58 | $30.58 | $30.58 | $30.58 | $14.57 | 0 |
| 2016-04-13 | $30.58 | $30.58 | $30.58 | $30.58 | $14.57 | 0 |
| 2016-04-12 | $30.58 | $30.58 | $30.58 | $30.58 | $14.57 | 0 |
| 2016-04-11 | $30.58 | $30.58 | $30.58 | $30.58 | $14.57 | 0 |
| 2016-04-08 | $30.51 | $31.10 | $29.80 | $30.58 | $14.57 | 3,878,320 |
| 2016-04-07 | $31.95 | $32.49 | $30.94 | $31.34 | $14.94 | 4,827,470 |
| 2016-04-06 | $31.78 | $33.00 | $31.50 | $31.92 | $15.21 | 5,585,050 |
| 2016-04-05 | $30.51 | $32.18 | $30.40 | $31.77 | $15.14 | 5,053,940 |
| 2016-04-04 | $30.98 | $30.98 | $30.98 | $30.98 | $14.77 | 0 |
| 2016-04-01 | $31.30 | $32.16 | $30.61 | $30.98 | $14.77 | 3,987,140 |
| 2016-03-31 | $32.70 | $32.98 | $31.08 | $31.19 | $14.87 | 6,127,880 |
| 2016-03-30 | $30.78 | $31.85 | $30.27 | $31.77 | $15.14 | 6,322,300 |
| 2016-03-29 | $29.85 | $31.00 | $29.00 | $30.35 | $14.47 | 5,342,270 |
| 2016-03-28 | $30.86 | $31.57 | $29.53 | $29.75 | $14.18 | 5,348,330 |
| 2016-03-25 | $29.00 | $32.20 | $28.80 | $30.87 | $14.71 | 6,974,890 |
| 2016-03-24 | $28.85 | $30.78 | $28.50 | $29.29 | $13.96 | 7,659,890 |
| 2016-03-23 | $28.70 | $29.61 | $28.63 | $29.37 | $14.00 | 7,861,120 |
| 2016-03-22 | $30.15 | $32.05 | $29.20 | $29.66 | $14.14 | 12,793,880 |
| 2016-03-21 | $27.05 | $29.14 | $26.51 | $29.14 | $13.89 | 6,178,580 |
| 2016-03-18 | $25.52 | $27.25 | $25.33 | $26.49 | $12.63 | 5,556,790 |
| 2016-03-17 | $24.51 | $25.50 | $24.32 | $25.46 | $12.13 | 4,560,930 |
| 2016-03-16 | $25.28 | $25.36 | $23.76 | $24.36 | $11.61 | 4,092,460 |
| 2016-03-15 | $24.65 | $25.38 | $24.65 | $24.89 | $11.86 | 3,436,780 |
| 2016-03-14 | $24.99 | $26.18 | $24.88 | $25.64 | $12.22 | 5,149,440 |
| 2016-03-11 | $25.36 | $25.57 | $24.03 | $24.68 | $11.76 | 5,236,050 |
| 2016-03-10 | $27.00 | $27.97 | $25.80 | $26.39 | $12.58 | 9,222,640 |
| 2016-03-09 | $23.60 | $25.69 | $23.41 | $25.69 | $12.24 | 4,024,520 |
| 2016-03-08 | $23.00 | $23.50 | $22.00 | $23.35 | $11.13 | 1,727,510 |
| 2016-03-07 | $23.20 | $23.49 | $22.66 | $23.14 | $11.03 | 1,376,530 |
| 2016-03-04 | $23.55 | $23.81 | $22.00 | $22.39 | $10.67 | 2,517,390 |
| 2016-03-03 | $24.15 | $24.65 | $23.75 | $23.87 | $11.38 | 2,851,320 |
| 2016-03-02 | $23.02 | $24.65 | $22.88 | $24.29 | $11.58 | 2,617,400 |
| 2016-03-01 | $22.70 | $23.85 | $21.70 | $23.35 | $11.13 | 1,983,230 |
| 2016-02-29 | $24.37 | $24.60 | $22.31 | $22.43 | $10.69 | 2,156,670 |
| 2016-02-26 | $24.90 | $25.50 | $24.21 | $24.68 | $11.76 | 1,803,070 |
| 2016-02-25 | $27.49 | $27.49 | $24.76 | $24.76 | $11.80 | 3,171,130 |
| 2016-02-24 | $27.67 | $28.25 | $26.77 | $27.51 | $13.11 | 2,471,270 |
| 2016-02-23 | $28.10 | $28.48 | $27.40 | $27.99 | $13.34 | 2,960,290 |
| 2016-02-22 | $27.46 | $27.95 | $27.12 | $27.89 | $13.29 | 2,779,860 |
| 2016-02-19 | $26.84 | $27.29 | $26.60 | $27.04 | $12.89 | 1,734,260 |
| 2016-02-18 | $27.63 | $27.90 | $26.88 | $27.18 | $12.95 | 2,381,620 |
| 2016-02-17 | $27.29 | $27.69 | $26.80 | $27.60 | $13.15 | 2,609,670 |
| 2016-02-16 | $26.16 | $27.68 | $26.16 | $27.53 | $13.12 | 2,572,860 |
| 2016-02-15 | $25.21 | $26.26 | $25.00 | $26.16 | $12.47 | 1,270,350 |
| 2016-02-12 | $26.45 | $26.45 | $26.45 | $26.45 | $12.61 | 0 |
| 2016-02-11 | $26.45 | $26.45 | $26.45 | $26.45 | $12.61 | 0 |
| 2016-02-10 | $26.45 | $26.45 | $26.45 | $26.45 | $12.61 | 0 |
| 2016-02-09 | $26.45 | $26.45 | $26.45 | $26.45 | $12.61 | 0 |
| 2016-02-08 | $26.45 | $26.45 | $26.45 | $26.45 | $12.61 | 0 |
| 2016-02-05 | $26.40 | $27.10 | $26.11 | $26.45 | $12.61 | 1,771,380 |
| 2016-02-04 | $25.75 | $27.20 | $25.75 | $26.38 | $12.57 | 2,146,650 |
| 2016-02-03 | $25.10 | $25.85 | $24.49 | $25.75 | $12.27 | 2,570,190 |
| 2016-02-02 | $24.30 | $25.96 | $24.30 | $25.59 | $12.20 | 2,670,000 |
| 2016-02-01 | $25.00 | $25.47 | $23.65 | $24.12 | $11.50 | 2,247,410 |
| 2016-01-29 | $23.74 | $25.29 | $23.72 | $24.80 | $11.82 | 2,528,810 |
| 2016-01-28 | $25.98 | $26.46 | $23.82 | $23.85 | $11.37 | 2,701,210 |
| 2016-01-27 | $27.86 | $27.87 | $25.10 | $26.47 | $12.62 | 3,487,110 |
| 2016-01-26 | $30.49 | $30.62 | $27.87 | $27.87 | $13.28 | 2,801,700 |
| 2016-01-25 | $30.37 | $31.79 | $30.37 | $30.97 | $14.76 | 2,403,810 |
| 2016-01-22 | $30.58 | $30.76 | $29.00 | $30.36 | $14.47 | 2,713,230 |
| 2016-01-21 | $31.15 | $32.90 | $29.70 | $29.72 | $14.16 | 4,153,070 |
| 2016-01-20 | $30.30 | $32.49 | $30.20 | $31.82 | $15.17 | 4,446,390 |
| 2016-01-19 | $29.40 | $31.30 | $28.80 | $30.82 | $14.69 | 3,482,730 |
| 2016-01-18 | $27.68 | $30.00 | $27.00 | $29.04 | $13.84 | 3,806,570 |
| 2016-01-15 | $30.23 | $30.23 | $27.28 | $27.54 | $13.13 | 4,149,420 |
| 2016-01-14 | $27.66 | $30.56 | $27.20 | $30.23 | $14.41 | 3,804,940 |
| 2016-01-13 | $30.35 | $31.00 | $28.45 | $28.56 | $13.61 | 3,251,060 |
| 2016-01-12 | $31.90 | $32.00 | $29.88 | $30.12 | $14.36 | 3,953,740 |
| 2016-01-11 | $33.00 | $34.58 | $31.69 | $31.69 | $15.10 | 7,660,550 |
| 2016-01-08 | $38.60 | $38.68 | $33.37 | $35.21 | $16.78 | 12,397,940 |
| 2016-01-07 | $40.00 | $40.26 | $36.76 | $36.76 | $17.52 | 2,504,350 |
| 2016-01-06 | $36.53 | $40.84 | $36.00 | $40.84 | $19.46 | 11,795,610 |
| 2016-01-05 | $33.88 | $37.50 | $33.80 | $37.13 | $17.70 | 8,472,410 |
| 2016-01-04 | $37.55 | $38.54 | $34.50 | $34.85 | $16.61 | 5,700,010 |
| 2016-01-01 | $37.42 | $37.42 | $37.42 | $37.42 | $17.83 | 0 |
| 2015-12-31 | $38.99 | $39.33 | $36.80 | $37.42 | $17.83 | 9,772,820 |
| 2015-12-30 | $36.41 | $39.74 | $35.77 | $39.74 | $18.94 | 13,759,570 |
| 2015-12-29 | $33.39 | $36.64 | $32.10 | $36.13 | $17.22 | 11,944,060 |
| 2015-12-28 | $32.27 | $34.88 | $32.20 | $33.31 | $15.88 | 9,793,340 |
| 2015-12-25 | $31.09 | $32.15 | $30.91 | $32.11 | $15.30 | 3,862,420 |
| 2015-12-24 | $31.30 | $31.62 | $30.48 | $31.05 | $14.80 | 2,434,330 |
| 2015-12-23 | $32.69 | $32.70 | $31.56 | $31.66 | $15.09 | 4,633,850 |
| 2015-12-22 | $31.31 | $32.99 | $31.18 | $32.72 | $15.59 | 5,385,320 |
| 2015-12-21 | $31.30 | $31.86 | $30.80 | $31.31 | $14.92 | 3,093,350 |
| 2015-12-18 | $31.15 | $32.27 | $31.15 | $31.40 | $14.97 | 4,831,910 |
| 2015-12-17 | $30.70 | $31.45 | $30.70 | $31.15 | $14.85 | 4,383,500 |
| 2015-12-16 | $30.11 | $30.77 | $30.05 | $30.50 | $14.54 | 2,805,220 |
| 2015-12-15 | $30.12 | $30.80 | $29.95 | $30.01 | $14.30 | 2,628,780 |
| 2015-12-14 | $29.30 | $30.18 | $29.20 | $30.09 | $14.34 | 2,598,280 |
| 2015-12-11 | $29.16 | $29.55 | $28.90 | $29.23 | $13.93 | 1,595,180 |
| 2015-12-10 | $28.84 | $30.13 | $28.83 | $29.15 | $13.89 | 2,936,170 |
| 2015-12-09 | $29.27 | $29.60 | $28.70 | $28.85 | $13.75 | 3,026,010 |
| 2015-12-08 | $30.55 | $30.55 | $29.30 | $29.49 | $14.06 | 3,683,000 |
| 2015-12-07 | $30.80 | $30.96 | $30.36 | $30.62 | $14.59 | 2,782,120 |
| 2015-12-04 | $30.90 | $31.49 | $30.49 | $30.81 | $14.68 | 3,534,650 |
| 2015-12-03 | $30.70 | $31.47 | $30.35 | $30.97 | $14.76 | 3,091,720 |
| 2015-12-02 | $31.70 | $32.30 | $29.60 | $30.52 | $14.55 | 3,622,710 |
| 2015-12-01 | $31.52 | $32.80 | $30.39 | $32.30 | $15.39 | 6,326,550 |
| 2015-11-30 | $29.56 | $31.65 | $29.00 | $31.61 | $15.07 | 6,256,060 |
| 2015-11-27 | $32.00 | $32.40 | $29.40 | $29.57 | $14.09 | 5,450,730 |
| 2015-11-26 | $33.25 | $33.55 | $32.50 | $32.59 | $15.53 | 5,067,950 |
| 2015-11-25 | $33.44 | $33.50 | $32.33 | $33.39 | $15.91 | 6,529,080 |
| 2015-11-24 | $32.47 | $33.50 | $32.03 | $33.36 | $15.90 | 5,542,560 |
| 2015-11-23 | $34.00 | $34.00 | $31.95 | $32.47 | $15.48 | 7,837,220 |
| 2015-11-20 | $35.00 | $35.15 | $33.13 | $34.09 | $16.25 | 9,293,890 |
| 2015-11-19 | $32.48 | $34.80 | $32.12 | $34.13 | $16.27 | 8,642,410 |
| 2015-11-18 | $32.15 | $33.25 | $31.49 | $31.99 | $15.25 | 5,789,950 |
| 2015-11-17 | $34.97 | $35.00 | $31.92 | $32.10 | $15.30 | 7,893,390 |
| 2015-11-16 | $31.20 | $33.75 | $30.22 | $33.36 | $15.90 | 7,309,720 |
| 2015-11-13 | $34.01 | $34.10 | $31.51 | $31.73 | $15.12 | 10,219,410 |
| 2015-11-12 | $32.50 | $34.99 | $32.39 | $34.43 | $16.41 | 10,362,680 |
| 2015-11-11 | $30.73 | $33.00 | $30.20 | $32.14 | $15.32 | 10,241,140 |
| 2015-11-10 | $30.01 | $30.93 | $29.70 | $30.35 | $14.47 | 9,415,740 |
| 2015-11-09 | $28.70 | $31.57 | $28.31 | $30.93 | $14.74 | 10,592,960 |
| 2015-11-06 | $27.60 | $29.55 | $27.60 | $28.70 | $13.68 | 7,260,450 |
| 2015-11-05 | $28.20 | $29.54 | $27.56 | $27.60 | $13.15 | 6,850,150 |
| 2015-11-04 | $26.98 | $28.88 | $26.70 | $28.48 | $13.57 | 8,640,090 |
| 2015-11-03 | $25.66 | $27.28 | $25.11 | $26.89 | $12.82 | 6,362,350 |
| 2015-11-02 | $25.80 | $27.36 | $23.83 | $25.67 | $12.23 | 4,430,550 |
| 2015-10-30 | $27.10 | $27.10 | $26.00 | $26.48 | $12.62 | 4,710,560 |
| 2015-10-29 | $27.02 | $27.80 | $26.39 | $27.29 | $13.01 | 6,408,750 |
| 2015-10-28 | $27.07 | $27.86 | $26.15 | $26.75 | $12.75 | 6,458,870 |
| 2015-10-27 | $27.30 | $27.30 | $25.20 | $27.06 | $12.90 | 8,239,460 |
| 2015-10-26 | $25.60 | $27.70 | $25.23 | $27.64 | $13.17 | 10,759,780 |
| 2015-10-23 | $24.54 | $25.56 | $24.00 | $25.25 | $12.03 | 6,615,150 |
| 2015-10-22 | $23.60 | $24.35 | $23.07 | $24.23 | $11.55 | 4,759,460 |
| 2015-10-21 | $25.70 | $25.83 | $23.24 | $23.24 | $11.08 | 8,056,630 |
| 2015-10-20 | $25.15 | $25.97 | $24.81 | $25.82 | $12.31 | 7,638,700 |
| 2015-10-19 | $25.52 | $25.70 | $24.40 | $25.01 | $11.92 | 7,666,390 |
| 2015-10-16 | $24.49 | $25.86 | $24.49 | $25.44 | $12.13 | 9,679,040 |
| 2015-10-15 | $23.40 | $24.49 | $23.01 | $24.33 | $11.60 | 6,062,060 |
| 2015-10-14 | $24.45 | $24.90 | $23.47 | $23.56 | $11.23 | 6,535,720 |
| 2015-10-13 | $24.27 | $24.80 | $24.00 | $24.55 | $11.70 | 8,528,540 |
| 2015-10-12 | $22.70 | $25.80 | $22.20 | $25.01 | $11.92 | 14,273,330 |
| 2015-10-09 | $23.25 | $25.39 | $23.00 | $23.56 | $11.23 | 6,081,620 |
| 2015-10-08 | $45.00 | $46.50 | $43.34 | $46.22 | $11.01 | 3,709,780 |
| 2015-10-07 | $43.34 | $43.34 | $43.34 | $43.34 | $10.33 | 0 |
| 2015-10-06 | $43.34 | $43.34 | $43.34 | $43.34 | $10.33 | 0 |
| 2015-10-05 | $43.34 | $43.34 | $43.34 | $43.34 | $10.33 | 0 |
| 2015-10-02 | $43.34 | $43.34 | $43.34 | $43.34 | $10.33 | 0 |
| 2015-10-01 | $43.34 | $43.34 | $43.34 | $43.34 | $10.33 | 0 |
| 2015-09-30 | $44.09 | $44.80 | $42.58 | $43.34 | $10.33 | 2,607,530 |
| 2015-09-29 | $41.70 | $44.21 | $41.00 | $43.56 | $10.38 | 2,938,460 |
| 2015-09-28 | $41.11 | $43.43 | $40.30 | $42.99 | $10.24 | 2,727,940 |
| 2015-09-25 | $43.50 | $43.97 | $40.30 | $40.30 | $9.60 | 4,589,210 |
| 2015-09-24 | $41.10 | $44.78 | $41.10 | $44.78 | $10.67 | 5,753,200 |
| 2015-09-23 | $39.10 | $41.38 | $39.09 | $40.71 | $9.70 | 2,900,840 |
| 2015-09-22 | $40.00 | $41.39 | $39.38 | $40.02 | $9.54 | 3,067,780 |
| 2015-09-21 | $36.48 | $39.50 | $36.00 | $39.36 | $9.38 | 2,612,140 |
| 2015-09-18 | $36.05 | $37.20 | $36.05 | $36.85 | $8.78 | 1,857,260 |
| 2015-09-17 | $35.52 | $38.75 | $35.51 | $35.99 | $8.58 | 3,074,650 |
| 2015-09-16 | $33.60 | $36.49 | $33.60 | $36.49 | $8.70 | 2,685,690 |
| 2015-09-15 | $35.00 | $36.50 | $33.17 | $33.17 | $7.90 | 2,761,900 |
| 2015-09-14 | $41.15 | $41.80 | $36.86 | $36.86 | $8.78 | 2,247,320 |
| 2015-09-11 | $40.40 | $41.49 | $40.01 | $40.95 | $9.76 | 2,059,500 |
| 2015-09-10 | $41.70 | $42.80 | $40.60 | $40.72 | $9.70 | 2,542,150 |
| 2015-09-09 | $41.34 | $43.46 | $40.90 | $42.00 | $10.01 | 4,264,210 |
| 2015-09-08 | $37.04 | $41.48 | $36.77 | $41.06 | $9.78 | 3,235,200 |
| 2015-09-07 | $42.08 | $43.08 | $37.88 | $37.96 | $9.05 | 4,474,750 |
| 2015-09-04 | $42.08 | $42.08 | $42.08 | $42.08 | $10.03 | 0 |
| 2015-09-03 | $42.08 | $42.08 | $42.08 | $42.08 | $10.03 | 0 |
| 2015-09-02 | $42.08 | $51.44 | $42.08 | $42.08 | $10.03 | 5,851,220 |
| 2015-09-01 | $46.76 | $46.76 | $46.76 | $46.76 | $11.14 | 41,000 |
Hangzhou Youngsun Intelligent Equipment Company Ltd (603901) News Headlines
Recent Hangzhou Youngsun Intelligent Equipment Company Ltd (603901) News
Similar Companies to Hangzhou Youngsun Intelligent Equipment Company Ltd (603901) 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 | -- | -- | -- |