None (300703) Exchange: SHE
Data as of July 17, 2025
$24.79 ($-0.21) -0.84%
None - Daily Information
Click for more stock information on None.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $24.58 |
| Previous Close | $24.79 |
| High | $24.99 |
| Low | $24.21 |
| Adjusted Open | $24.58 |
| Previous Adjusted Close | $24.79 |
| Adjusted High | $24.99 |
| Adjusted Low | $24.21 |
About None (300703)
Invest in None (300703)
Historical Stock Data for None (300703)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $24.58 | $24.99 | $24.21 | $24.79 | $24.79 | 19,328,830 |
| 2025-07-14 | $25.75 | $26.98 | $24.80 | $25.00 | $25.00 | 30,353,710 |
| 2025-07-11 | $23.85 | $25.15 | $23.85 | $25.02 | $25.02 | 27,882,600 |
| 2025-07-10 | $23.30 | $25.00 | $23.03 | $23.84 | $23.84 | 29,327,600 |
| 2025-07-09 | $23.00 | $23.90 | $21.85 | $23.26 | $23.26 | 30,792,830 |
| 2025-07-08 | $21.39 | $22.49 | $21.20 | $22.32 | $22.32 | 22,596,850 |
| 2025-07-07 | $20.47 | $21.68 | $20.34 | $21.51 | $21.51 | 17,627,530 |
| 2025-07-04 | $20.72 | $21.06 | $19.94 | $20.74 | $20.74 | 17,976,000 |
| 2025-07-03 | $21.59 | $21.70 | $20.60 | $20.90 | $20.90 | 18,383,650 |
| 2025-07-02 | $21.30 | $22.30 | $21.05 | $21.75 | $21.75 | 31,649,880 |
| 2025-07-01 | $21.18 | $21.31 | $20.50 | $21.31 | $21.31 | 24,524,480 |
| 2025-06-30 | $20.55 | $21.43 | $20.46 | $21.16 | $21.16 | 24,565,790 |
| 2025-06-27 | $20.51 | $20.72 | $20.30 | $20.49 | $20.49 | 10,860,630 |
| 2025-06-26 | $20.71 | $21.10 | $20.27 | $20.52 | $20.52 | 15,026,480 |
| 2025-06-25 | $21.25 | $21.33 | $20.46 | $20.80 | $20.80 | 18,279,850 |
| 2025-06-24 | $21.07 | $21.41 | $20.90 | $21.12 | $21.12 | 20,128,880 |
| 2025-06-23 | $20.78 | $21.29 | $20.59 | $21.10 | $21.10 | 15,575,080 |
| 2025-06-20 | $21.47 | $21.64 | $21.00 | $21.18 | $21.18 | 13,192,010 |
| 2025-06-19 | $22.99 | $22.99 | $21.42 | $21.57 | $21.57 | 22,204,100 |
| 2025-06-18 | $23.29 | $23.40 | $22.64 | $22.95 | $22.95 | 20,221,580 |
| 2025-06-17 | $24.20 | $24.35 | $23.01 | $23.40 | $23.40 | 31,432,630 |
| 2025-06-13 | $25.78 | $26.38 | $23.80 | $24.10 | $24.10 | 48,463,650 |
| 2025-06-12 | $27.91 | $29.55 | $26.82 | $27.25 | $27.25 | 57,902,220 |
| 2025-06-11 | $26.00 | $29.39 | $25.10 | $27.82 | $27.82 | 57,407,900 |
| 2025-06-10 | $24.50 | $26.95 | $24.39 | $24.49 | $24.49 | 47,585,440 |
| 2025-06-09 | $23.25 | $25.68 | $22.97 | $25.68 | $25.68 | 48,107,250 |
| 2025-06-06 | $23.42 | $23.89 | $22.01 | $22.86 | $22.86 | 35,602,630 |
| 2025-06-05 | $23.94 | $25.95 | $23.40 | $23.83 | $23.83 | 47,895,660 |
| 2025-06-04 | $25.00 | $26.18 | $23.87 | $24.46 | $24.46 | 61,357,820 |
| 2025-06-03 | $20.46 | $24.43 | $20.46 | $24.43 | $24.43 | 44,866,260 |
| 2025-05-30 | $20.89 | $21.49 | $20.30 | $20.36 | $20.36 | 32,412,000 |
| 2025-05-29 | $20.83 | $23.21 | $20.83 | $21.50 | $21.50 | 51,462,020 |
| 2025-05-28 | $20.02 | $23.88 | $18.75 | $22.20 | $22.20 | 62,235,850 |
| 2025-05-27 | $17.79 | $20.98 | $17.74 | $20.00 | $20.00 | 48,378,820 |
| 2025-05-26 | $17.04 | $17.75 | $16.73 | $17.48 | $17.48 | 29,785,270 |
| 2025-05-23 | $17.97 | $18.10 | $16.96 | $17.13 | $17.13 | 25,960,740 |
| 2025-05-22 | $18.21 | $18.70 | $17.70 | $17.96 | $17.96 | 33,344,980 |
| 2025-05-21 | $19.50 | $19.93 | $17.81 | $18.58 | $18.58 | 55,129,780 |
| 2025-05-20 | $16.16 | $19.02 | $16.06 | $19.02 | $19.02 | 44,752,280 |
| 2025-05-19 | $15.49 | $15.88 | $15.02 | $15.85 | $15.85 | 13,506,980 |
| 2025-05-16 | $15.56 | $15.96 | $15.26 | $15.49 | $15.49 | 14,525,500 |
| 2025-05-15 | $15.89 | $16.48 | $15.71 | $15.98 | $15.98 | 20,278,200 |
| 2025-05-14 | $15.55 | $16.06 | $15.35 | $16.00 | $16.00 | 18,356,430 |
| 2025-05-13 | $16.23 | $16.63 | $15.68 | $15.79 | $15.79 | 20,984,430 |
| 2025-05-12 | $16.82 | $17.42 | $15.80 | $15.99 | $15.99 | 22,933,300 |
| 2025-05-09 | $15.97 | $16.56 | $15.68 | $15.88 | $15.88 | 14,981,950 |
| 2025-05-08 | $15.89 | $16.50 | $15.89 | $16.10 | $16.10 | 18,779,040 |
| 2025-05-07 | $16.58 | $16.94 | $15.63 | $16.25 | $16.25 | 29,024,040 |
| 2025-05-06 | $15.28 | $16.30 | $15.11 | $16.07 | $16.07 | 25,097,500 |
| 2025-04-30 | $15.71 | $16.15 | $15.19 | $15.24 | $15.24 | 25,337,150 |
| 2025-04-29 | $15.39 | $16.16 | $15.10 | $15.90 | $15.90 | 34,087,580 |
| 2025-04-28 | $14.30 | $16.69 | $13.85 | $15.45 | $15.45 | 34,508,910 |
| 2025-04-25 | $14.68 | $14.89 | $14.19 | $14.30 | $14.30 | 20,091,730 |
| 2025-04-24 | $14.32 | $15.26 | $13.83 | $15.10 | $15.10 | 27,151,610 |
| 2025-04-23 | $14.60 | $15.23 | $14.37 | $14.44 | $14.44 | 19,734,710 |
| 2025-04-22 | $14.50 | $14.94 | $14.11 | $14.16 | $14.16 | 19,740,680 |
| 2025-04-21 | $13.71 | $14.11 | $13.50 | $14.07 | $14.07 | 20,416,930 |
| 2025-04-18 | $14.74 | $14.95 | $13.39 | $13.65 | $13.65 | 26,968,780 |
| 2025-04-17 | $15.14 | $15.73 | $14.87 | $14.99 | $14.99 | 29,314,670 |
| 2025-04-16 | $16.11 | $16.95 | $14.70 | $14.70 | $14.70 | 48,828,900 |
| 2025-04-15 | $14.08 | $16.10 | $13.95 | $16.10 | $16.10 | 44,781,540 |
| 2025-04-14 | $12.63 | $13.98 | $12.63 | $13.42 | $13.42 | 12,929,480 |
| 2025-04-11 | $12.56 | $12.77 | $12.38 | $12.38 | $12.38 | 5,862,800 |
| 2025-04-10 | $12.01 | $13.11 | $12.01 | $12.63 | $12.63 | 10,356,630 |
| 2025-04-09 | $11.15 | $11.76 | $9.92 | $11.56 | $11.56 | 9,795,030 |
| 2025-04-08 | $11.09 | $11.63 | $10.92 | $11.29 | $11.29 | 8,739,780 |
| 2025-04-07 | $12.62 | $12.88 | $11.05 | $11.05 | $11.05 | 8,697,510 |
| 2025-04-03 | $13.70 | $14.08 | $13.70 | $13.81 | $13.81 | 4,095,500 |
| 2025-04-02 | $14.19 | $14.52 | $14.00 | $14.02 | $14.02 | 4,287,280 |
| 2025-04-01 | $14.23 | $14.56 | $14.18 | $14.19 | $14.19 | 4,714,300 |
| 2025-03-31 | $14.81 | $14.87 | $13.80 | $14.27 | $14.27 | 10,505,400 |
| 2025-03-28 | $15.21 | $15.68 | $15.02 | $15.05 | $15.05 | 9,877,260 |
| 2025-03-27 | $14.74 | $15.60 | $14.71 | $15.59 | $15.59 | 16,439,480 |
| 2025-03-26 | $14.53 | $14.89 | $14.46 | $14.69 | $14.69 | 3,395,600 |
| 2025-03-25 | $14.87 | $14.95 | $14.39 | $14.56 | $14.56 | 4,430,850 |
| 2025-03-24 | $14.73 | $15.27 | $14.50 | $14.88 | $14.88 | 7,505,820 |
| 2025-03-21 | $15.10 | $15.15 | $14.71 | $14.71 | $14.71 | 4,555,270 |
| 2025-03-20 | $15.22 | $15.39 | $15.14 | $15.20 | $15.20 | 4,537,880 |
| 2025-03-19 | $15.56 | $15.56 | $15.22 | $15.33 | $15.33 | 5,332,480 |
| 2025-03-18 | $15.86 | $15.95 | $15.35 | $15.57 | $15.57 | 9,586,100 |
| 2025-03-17 | $16.25 | $16.36 | $15.56 | $15.88 | $15.88 | 15,292,680 |
| 2025-03-14 | $14.57 | $16.15 | $14.50 | $15.91 | $15.91 | 17,973,180 |
| 2025-03-13 | $14.75 | $14.87 | $14.31 | $14.52 | $14.52 | 4,589,580 |
| 2025-03-12 | $14.55 | $14.97 | $14.55 | $14.82 | $14.82 | 5,045,630 |
| 2025-03-11 | $14.40 | $14.66 | $14.35 | $14.61 | $14.61 | 2,549,560 |
| 2025-03-10 | $14.69 | $14.81 | $14.54 | $14.62 | $14.62 | 3,468,860 |
| 2025-03-07 | $15.00 | $15.03 | $14.71 | $14.76 | $14.76 | 4,918,930 |
| 2025-03-06 | $14.74 | $15.14 | $14.69 | $15.00 | $15.00 | 6,679,720 |
| 2025-03-05 | $14.60 | $14.90 | $14.48 | $14.72 | $14.72 | 3,977,200 |
| 2025-03-04 | $14.41 | $14.71 | $14.41 | $14.69 | $14.69 | 3,587,430 |
| 2025-03-03 | $14.32 | $14.86 | $14.20 | $14.60 | $14.60 | 7,188,380 |
| 2025-02-28 | $14.76 | $15.08 | $14.19 | $14.25 | $14.25 | 6,965,020 |
| 2025-02-27 | $14.97 | $15.17 | $14.54 | $14.81 | $14.81 | 7,501,900 |
| 2025-02-26 | $15.40 | $15.40 | $14.88 | $15.00 | $15.00 | 10,237,770 |
| 2025-02-25 | $15.36 | $15.67 | $15.20 | $15.27 | $15.27 | 6,926,880 |
| 2025-02-24 | $15.60 | $15.64 | $15.37 | $15.48 | $15.48 | 8,263,000 |
| 2025-02-20 | $15.26 | $15.68 | $15.13 | $15.49 | $15.49 | 9,753,750 |
| 2025-02-19 | $15.01 | $15.38 | $15.01 | $15.26 | $15.26 | 8,960,430 |
| 2025-02-18 | $16.33 | $16.33 | $15.01 | $15.07 | $15.07 | 17,175,940 |
| 2025-02-17 | $16.48 | $16.60 | $16.16 | $16.38 | $16.38 | 15,976,600 |
| 2025-02-14 | $16.86 | $17.56 | $16.85 | $16.96 | $16.96 | 22,330,680 |
| 2025-02-13 | $16.99 | $17.30 | $16.42 | $16.86 | $16.86 | 18,939,200 |
| 2025-02-12 | $16.20 | $17.20 | $16.15 | $17.17 | $17.17 | 26,098,620 |
| 2025-02-11 | $16.06 | $16.47 | $15.71 | $16.36 | $16.36 | 22,386,100 |
| 2025-02-10 | $15.45 | $16.05 | $15.40 | $16.02 | $16.02 | 22,864,350 |
| 2025-02-07 | $15.27 | $15.74 | $15.22 | $15.45 | $15.45 | 19,551,050 |
| 2025-02-06 | $15.10 | $15.69 | $14.61 | $15.65 | $15.65 | 21,418,530 |
| 2025-02-05 | $15.24 | $15.77 | $15.21 | $15.44 | $15.44 | 19,631,280 |
| 2025-01-27 | $15.85 | $16.15 | $15.20 | $15.21 | $15.21 | 15,414,830 |
| 2025-01-24 | $14.86 | $16.00 | $14.68 | $15.95 | $15.95 | 22,004,360 |
| 2025-01-23 | $15.23 | $15.66 | $15.01 | $15.01 | $15.01 | 15,770,250 |
| 2025-01-22 | $15.59 | $15.86 | $14.90 | $15.30 | $15.30 | 20,364,200 |
| 2025-01-21 | $14.90 | $15.57 | $14.90 | $15.25 | $15.25 | 21,817,830 |
| 2025-01-20 | $14.50 | $15.58 | $14.31 | $14.75 | $14.75 | 18,266,610 |
| 2025-01-17 | $14.60 | $14.62 | $14.05 | $14.20 | $14.20 | 11,343,690 |
| 2025-01-16 | $14.48 | $14.97 | $14.35 | $14.55 | $14.55 | 17,067,800 |
| 2025-01-15 | $14.38 | $14.98 | $14.15 | $14.71 | $14.71 | 22,338,500 |
| 2025-01-14 | $13.58 | $14.09 | $13.19 | $14.08 | $14.08 | 13,930,730 |
| 2025-01-13 | $12.66 | $13.32 | $12.52 | $13.17 | $13.17 | 13,677,200 |
| 2025-01-09 | $14.20 | $15.26 | $14.20 | $14.30 | $14.30 | 20,310,300 |
| 2025-01-08 | $13.93 | $14.26 | $13.38 | $14.11 | $14.11 | 13,822,700 |
| 2025-01-07 | $13.80 | $14.20 | $13.50 | $14.08 | $14.08 | 13,159,780 |
| 2025-01-06 | $13.71 | $13.86 | $12.96 | $13.35 | $13.35 | 10,828,980 |
| 2025-01-03 | $14.46 | $14.79 | $13.59 | $13.71 | $13.71 | 13,788,740 |
| 2025-01-02 | $14.29 | $15.24 | $14.22 | $14.62 | $14.62 | 18,318,970 |
| 2024-12-31 | $15.20 | $15.47 | $14.00 | $14.27 | $14.27 | 23,566,960 |
| 2024-12-30 | $16.78 | $16.79 | $15.38 | $15.49 | $15.49 | 20,013,400 |
| 2024-12-27 | $17.20 | $17.50 | $16.26 | $17.08 | $17.08 | 26,881,240 |
| 2024-12-26 | $15.90 | $17.80 | $15.50 | $17.15 | $17.15 | 26,274,190 |
| 2024-12-25 | $15.53 | $16.50 | $15.36 | $16.34 | $16.34 | 22,597,660 |
| 2024-12-24 | $15.33 | $15.78 | $14.88 | $15.45 | $15.45 | 14,612,580 |
| 2024-12-23 | $16.47 | $16.77 | $14.96 | $15.04 | $15.04 | 23,599,880 |
| 2024-12-20 | $15.65 | $17.63 | $15.55 | $17.20 | $17.20 | 33,506,310 |
| 2024-12-19 | $15.58 | $15.85 | $15.05 | $15.65 | $15.65 | 21,841,190 |
| 2024-12-18 | $15.80 | $16.40 | $15.40 | $16.23 | $16.23 | 26,104,870 |
| 2024-12-17 | $17.88 | $17.88 | $15.77 | $16.20 | $16.20 | 30,514,460 |
| 2024-12-16 | $19.20 | $19.50 | $17.15 | $18.50 | $18.50 | 45,144,860 |
| 2024-12-13 | $19.13 | $21.50 | $18.74 | $19.47 | $19.47 | 57,905,650 |
| 2024-12-12 | $17.01 | $19.70 | $15.25 | $19.70 | $19.70 | 53,728,730 |
| 2024-12-11 | $13.60 | $16.42 | $13.60 | $16.42 | $16.42 | 41,509,440 |
| 2024-12-10 | $12.78 | $14.30 | $12.58 | $13.68 | $13.68 | 37,951,440 |
| 2024-12-09 | $12.40 | $12.45 | $12.12 | $12.35 | $12.35 | 12,061,290 |
| 2024-12-06 | $12.49 | $12.74 | $12.12 | $12.19 | $12.19 | 16,859,420 |
| 2024-12-05 | $12.20 | $12.59 | $11.99 | $12.49 | $12.49 | 19,666,530 |
| 2024-12-04 | $12.89 | $12.98 | $12.00 | $12.13 | $12.13 | 25,930,710 |
| 2024-12-03 | $13.48 | $13.55 | $12.86 | $13.02 | $13.02 | 31,561,650 |
| 2024-12-02 | $13.08 | $14.88 | $12.80 | $13.80 | $13.80 | 41,524,010 |
| 2024-11-29 | $13.26 | $13.48 | $12.18 | $12.61 | $12.61 | 39,825,130 |
| 2024-11-28 | $14.00 | $15.66 | $13.67 | $13.85 | $13.85 | 55,011,590 |
| 2024-11-27 | $12.80 | $15.70 | $12.05 | $14.53 | $14.53 | 64,028,980 |
| 2024-11-26 | $11.50 | $13.19 | $11.25 | $13.19 | $13.19 | 33,516,050 |
| 2024-11-25 | $10.44 | $11.18 | $9.96 | $10.99 | $10.99 | 25,640,900 |
| 2024-11-22 | $10.30 | $10.99 | $10.17 | $10.37 | $10.37 | 19,185,690 |
| 2024-11-21 | $9.99 | $10.80 | $9.99 | $10.30 | $10.30 | 16,879,180 |
| 2024-11-20 | $9.43 | $10.06 | $9.42 | $10.01 | $10.01 | 12,880,720 |
| 2024-11-19 | $9.31 | $9.44 | $9.20 | $9.44 | $9.44 | 3,784,230 |
| 2024-11-18 | $9.43 | $9.59 | $9.10 | $9.31 | $9.31 | 5,002,000 |
| 2024-11-15 | $9.35 | $9.62 | $9.35 | $9.39 | $9.39 | 4,965,030 |
| 2024-11-14 | $9.75 | $9.79 | $9.34 | $9.39 | $9.39 | 4,813,830 |
| 2024-11-13 | $9.68 | $9.82 | $9.50 | $9.76 | $9.76 | 4,466,530 |
| 2024-11-12 | $9.75 | $9.94 | $9.59 | $9.69 | $9.69 | 6,974,790 |
| 2024-11-11 | $9.58 | $9.78 | $9.46 | $9.71 | $9.71 | 5,958,230 |
| 2024-11-08 | $9.71 | $9.83 | $9.52 | $9.58 | $9.58 | 6,543,010 |
| 2024-11-07 | $9.48 | $9.77 | $9.38 | $9.70 | $9.70 | 8,038,330 |
| 2024-11-06 | $9.35 | $9.98 | $9.33 | $9.58 | $9.58 | 11,006,910 |
| 2024-11-05 | $9.16 | $9.35 | $9.13 | $9.33 | $9.33 | 5,397,890 |
| 2024-11-04 | $9.03 | $9.18 | $8.91 | $9.16 | $9.16 | 3,616,900 |
| 2024-11-01 | $9.28 | $9.56 | $9.00 | $9.01 | $9.01 | 6,627,860 |
| 2024-10-31 | $9.10 | $9.43 | $9.10 | $9.32 | $9.32 | 6,471,550 |
| 2024-10-30 | $9.13 | $9.38 | $9.03 | $9.19 | $9.19 | 6,190,740 |
| 2024-10-29 | $9.93 | $10.15 | $9.17 | $9.22 | $9.22 | 10,247,420 |
| 2024-10-28 | $9.15 | $9.58 | $9.15 | $9.54 | $9.54 | 8,844,880 |
| 2024-10-25 | $8.95 | $9.23 | $8.92 | $9.13 | $9.13 | 5,543,270 |
| 2024-10-24 | $8.89 | $8.95 | $8.75 | $8.92 | $8.92 | 5,300,540 |
| 2024-10-23 | $9.05 | $9.05 | $8.88 | $8.95 | $8.95 | 5,429,350 |
| 2024-10-22 | $8.84 | $9.03 | $8.83 | $9.01 | $9.01 | 6,022,480 |
| 2024-10-21 | $8.89 | $8.95 | $8.73 | $8.88 | $8.88 | 6,344,500 |
| 2024-10-18 | $8.50 | $8.90 | $8.50 | $8.85 | $8.85 | 5,353,030 |
| 2024-10-17 | $8.63 | $8.76 | $8.55 | $8.56 | $8.56 | 3,857,650 |
| 2024-10-16 | $8.39 | $8.62 | $8.36 | $8.58 | $8.58 | 3,959,010 |
| 2024-10-15 | $8.70 | $8.80 | $8.55 | $8.55 | $8.55 | 4,072,020 |
| 2024-10-14 | $8.54 | $8.75 | $8.36 | $8.71 | $8.71 | 6,276,200 |
| 2024-10-11 | $8.71 | $9.15 | $8.37 | $8.59 | $8.59 | 7,165,420 |
| 2024-10-10 | $8.73 | $8.99 | $8.49 | $8.79 | $8.79 | 7,226,470 |
| 2024-10-09 | $9.38 | $9.46 | $8.65 | $8.67 | $8.67 | 11,064,520 |
| 2024-10-08 | $10.30 | $10.30 | $9.10 | $9.78 | $9.78 | 15,886,460 |
| 2024-09-30 | $8.50 | $9.21 | $8.21 | $9.08 | $9.08 | 13,845,300 |
| 2024-09-27 | $7.88 | $8.18 | $7.80 | $8.08 | $8.08 | 6,301,810 |
| 2024-09-26 | $7.60 | $7.76 | $7.49 | $7.76 | $7.76 | 4,344,300 |
| 2024-09-25 | $7.50 | $7.66 | $7.50 | $7.58 | $7.58 | 4,117,000 |
| 2024-09-24 | $7.33 | $7.48 | $7.27 | $7.46 | $7.46 | 3,449,030 |
| 2024-09-23 | $7.21 | $7.35 | $7.21 | $7.26 | $7.26 | 2,101,600 |
| 2024-09-20 | $7.29 | $7.34 | $7.23 | $7.28 | $7.28 | 1,751,200 |
| 2024-09-19 | $7.14 | $7.36 | $7.11 | $7.34 | $7.34 | 2,917,630 |
| 2024-09-18 | $7.17 | $7.25 | $6.93 | $7.14 | $7.14 | 2,955,100 |
| 2024-09-13 | $7.29 | $7.34 | $7.18 | $7.18 | $7.18 | 2,136,400 |
| 2024-09-12 | $7.33 | $7.40 | $7.29 | $7.29 | $7.29 | 1,709,800 |
| 2024-09-11 | $7.40 | $7.44 | $7.29 | $7.33 | $7.33 | 1,932,100 |
| 2024-09-10 | $7.40 | $7.43 | $7.26 | $7.41 | $7.41 | 2,323,190 |
| 2024-09-09 | $7.28 | $7.39 | $7.17 | $7.36 | $7.36 | 2,379,980 |
| 2024-09-06 | $7.44 | $7.45 | $7.27 | $7.30 | $7.30 | 3,578,000 |
| 2024-09-05 | $7.38 | $7.51 | $7.33 | $7.45 | $7.45 | 2,905,790 |
| 2024-09-04 | $7.40 | $7.46 | $7.34 | $7.35 | $7.35 | 3,631,600 |
| 2024-09-03 | $7.45 | $7.49 | $7.35 | $7.47 | $7.47 | 4,247,240 |
| 2024-09-02 | $7.58 | $7.68 | $7.43 | $7.45 | $7.45 | 7,850,600 |
| 2024-08-30 | $7.55 | $7.73 | $7.46 | $7.63 | $7.63 | 11,309,750 |
| 2024-08-29 | $7.55 | $7.75 | $7.31 | $7.62 | $7.62 | 16,883,830 |
| 2024-08-28 | $7.19 | $8.27 | $7.11 | $7.88 | $7.88 | 17,275,830 |
| 2024-08-27 | $7.19 | $7.34 | $7.14 | $7.17 | $7.17 | 3,280,960 |
| 2024-08-26 | $7.13 | $7.26 | $7.06 | $7.23 | $7.23 | 5,253,000 |
| 2024-08-23 | $7.27 | $7.28 | $7.08 | $7.14 | $7.14 | 2,113,400 |
| 2024-08-22 | $7.41 | $7.49 | $7.27 | $7.27 | $7.27 | 1,865,330 |
| 2024-08-21 | $7.41 | $7.46 | $7.33 | $7.40 | $7.40 | 2,323,760 |
| 2024-08-20 | $7.70 | $7.73 | $7.42 | $7.42 | $7.42 | 4,135,150 |
| 2024-08-19 | $7.76 | $7.83 | $7.67 | $7.75 | $7.75 | 1,822,150 |
| 2024-08-16 | $7.80 | $7.87 | $7.74 | $7.77 | $7.77 | 1,576,000 |
| 2024-08-15 | $7.76 | $7.85 | $7.62 | $7.80 | $7.80 | 1,727,600 |
| 2024-08-14 | $7.75 | $7.79 | $7.69 | $7.74 | $7.74 | 1,041,380 |
| 2024-08-13 | $7.78 | $7.78 | $7.58 | $7.75 | $7.75 | 1,212,900 |
| 2024-08-12 | $7.83 | $7.83 | $7.63 | $7.68 | $7.68 | 1,337,300 |
| 2024-08-09 | $7.83 | $7.83 | $7.72 | $7.75 | $7.75 | 1,303,690 |
| 2024-08-08 | $7.70 | $7.78 | $7.61 | $7.75 | $7.75 | 1,738,580 |
| 2024-08-07 | $7.81 | $7.85 | $7.69 | $7.76 | $7.76 | 2,000,800 |
| 2024-08-06 | $7.64 | $7.82 | $7.60 | $7.81 | $7.81 | 3,857,300 |
| 2024-08-05 | $7.60 | $8.18 | $7.57 | $7.57 | $7.57 | 4,773,430 |
| 2024-08-02 | $7.75 | $7.82 | $7.63 | $7.65 | $7.65 | 2,159,700 |
| 2024-08-01 | $7.81 | $7.85 | $7.70 | $7.80 | $7.80 | 2,463,570 |
| 2024-07-31 | $7.60 | $7.82 | $7.60 | $7.77 | $7.77 | 2,885,170 |
| 2024-07-30 | $7.54 | $7.67 | $7.51 | $7.61 | $7.61 | 1,869,100 |
| 2024-07-29 | $7.58 | $7.62 | $7.44 | $7.53 | $7.53 | 1,851,840 |
| 2024-07-26 | $7.41 | $7.59 | $7.41 | $7.58 | $7.58 | 2,262,400 |
| 2024-07-25 | $7.30 | $7.50 | $7.17 | $7.40 | $7.40 | 1,834,480 |
| 2024-07-24 | $7.45 | $7.45 | $7.25 | $7.31 | $7.31 | 1,924,930 |
| 2024-07-23 | $7.53 | $7.65 | $7.40 | $7.40 | $7.40 | 2,243,280 |
| 2024-07-22 | $7.46 | $7.63 | $7.40 | $7.54 | $7.54 | 2,340,520 |
| 2024-07-19 | $7.48 | $7.53 | $7.33 | $7.49 | $7.49 | 2,664,700 |
| 2024-07-18 | $7.53 | $7.59 | $7.31 | $7.48 | $7.48 | 2,082,400 |
| 2024-07-17 | $7.69 | $7.72 | $7.55 | $7.58 | $7.58 | 1,397,300 |
| 2024-07-16 | $7.79 | $7.84 | $7.63 | $7.68 | $7.68 | 2,078,030 |
| 2024-07-15 | $7.98 | $7.99 | $7.74 | $7.78 | $7.78 | 1,965,000 |
| 2024-07-12 | $7.97 | $8.12 | $7.91 | $7.98 | $7.98 | 2,047,800 |
| 2024-07-11 | $7.77 | $8.01 | $7.77 | $7.99 | $7.99 | 2,359,510 |
| 2024-07-10 | $7.78 | $7.81 | $7.69 | $7.71 | $7.71 | 1,688,700 |
| 2024-07-09 | $7.72 | $7.86 | $7.51 | $7.79 | $7.79 | 3,058,530 |
| 2024-07-08 | $7.86 | $7.96 | $7.74 | $7.76 | $7.76 | 1,866,900 |
| 2024-07-05 | $7.75 | $7.94 | $7.68 | $7.93 | $7.93 | 1,464,900 |
| 2024-07-04 | $8.08 | $8.08 | $7.78 | $7.80 | $7.80 | 2,192,950 |
| 2024-07-03 | $8.23 | $8.26 | $8.04 | $8.08 | $8.08 | 1,653,400 |
| 2024-07-02 | $8.11 | $8.29 | $8.10 | $8.20 | $8.20 | 2,230,160 |
| 2024-07-01 | $8.10 | $8.16 | $7.93 | $8.13 | $8.13 | 2,805,860 |
| 2024-06-28 | $8.08 | $8.20 | $8.01 | $8.08 | $8.08 | 1,988,750 |
| 2024-06-27 | $8.14 | $8.28 | $8.04 | $8.06 | $8.06 | 2,337,000 |
| 2024-06-26 | $7.84 | $8.15 | $7.78 | $8.14 | $8.14 | 2,005,080 |
| 2024-06-25 | $7.73 | $7.95 | $7.73 | $7.84 | $7.84 | 2,092,800 |
| 2024-06-24 | $7.98 | $8.03 | $7.68 | $7.71 | $7.71 | 2,893,700 |
| 2024-06-21 | $8.04 | $8.14 | $7.90 | $8.04 | $8.04 | 1,394,250 |
| 2024-06-20 | $8.25 | $8.25 | $8.00 | $8.04 | $8.04 | 1,906,000 |
| 2024-06-19 | $8.27 | $8.34 | $8.13 | $8.25 | $8.25 | 2,210,000 |
| 2024-06-18 | $8.00 | $8.27 | $8.00 | $8.23 | $8.23 | 2,367,270 |
| 2024-06-17 | $8.20 | $8.29 | $8.01 | $8.07 | $8.07 | 3,304,500 |
| 2024-06-14 | $8.23 | $8.33 | $8.16 | $8.21 | $8.21 | 2,215,400 |
| 2024-06-13 | $8.36 | $8.44 | $8.17 | $8.26 | $8.26 | 2,444,650 |
| 2024-06-12 | $8.13 | $8.43 | $8.11 | $8.40 | $8.40 | 3,040,480 |
| 2024-06-11 | $8.30 | $8.30 | $7.95 | $8.13 | $8.13 | 3,457,840 |
| 2024-06-07 | $7.83 | $8.29 | $7.83 | $8.29 | $8.29 | 4,919,840 |
| 2024-06-06 | $8.22 | $8.23 | $7.55 | $7.65 | $7.65 | 4,453,260 |
| 2024-06-05 | $8.30 | $8.31 | $8.08 | $8.11 | $8.11 | 2,585,920 |
| 2024-06-04 | $8.51 | $8.51 | $8.19 | $8.31 | $8.31 | 3,978,250 |
| 2024-06-03 | $8.93 | $8.95 | $8.41 | $8.51 | $8.51 | 4,903,450 |
| 2024-05-31 | $8.82 | $8.97 | $8.79 | $8.93 | $8.93 | 2,552,720 |
| 2024-05-30 | $8.86 | $8.92 | $8.75 | $8.81 | $8.81 | 2,518,400 |
| 2024-05-29 | $8.82 | $8.97 | $8.76 | $8.86 | $8.86 | 3,709,630 |
| 2024-05-28 | $9.01 | $9.11 | $8.82 | $8.84 | $8.84 | 7,157,890 |
| 2024-05-27 | $9.35 | $9.56 | $8.94 | $9.20 | $9.20 | 8,663,880 |
| 2024-05-24 | $8.91 | $8.99 | $8.88 | $8.90 | $8.90 | 1,950,200 |
| 2024-05-23 | $9.09 | $9.15 | $8.82 | $8.91 | $8.91 | 2,834,400 |
| 2024-05-22 | $9.18 | $9.32 | $9.12 | $9.24 | $9.24 | 1,966,300 |
| 2024-05-21 | $9.33 | $9.33 | $9.14 | $9.22 | $9.22 | 2,090,400 |
| 2024-05-20 | $9.30 | $9.44 | $9.12 | $9.30 | $9.30 | 3,639,220 |
| 2024-05-17 | $9.54 | $9.54 | $9.24 | $9.36 | $9.36 | 5,879,070 |
| 2024-05-16 | $9.35 | $9.69 | $9.21 | $9.61 | $9.61 | 6,806,000 |
| 2024-05-15 | $9.29 | $9.52 | $9.20 | $9.36 | $9.36 | 4,453,490 |
| 2024-05-14 | $9.00 | $9.36 | $9.00 | $9.30 | $9.30 | 3,466,620 |
| 2024-05-13 | $9.10 | $9.17 | $8.86 | $9.00 | $9.00 | 3,233,190 |
| 2024-05-10 | $9.28 | $9.42 | $9.16 | $9.23 | $9.23 | 2,342,590 |
| 2024-05-09 | $9.16 | $9.36 | $9.15 | $9.26 | $9.26 | 2,448,840 |
| 2024-05-08 | $9.30 | $9.39 | $9.14 | $9.17 | $9.17 | 2,982,680 |
| 2024-05-07 | $9.38 | $9.38 | $9.20 | $9.30 | $9.30 | 3,028,420 |
| 2024-05-06 | $9.23 | $9.27 | $9.06 | $9.27 | $9.27 | 4,208,040 |
| 2024-04-30 | $9.05 | $9.22 | $9.00 | $9.11 | $9.11 | 3,048,410 |
| 2024-04-29 | $8.85 | $9.09 | $8.83 | $9.08 | $9.08 | 3,681,780 |
| 2024-04-26 | $8.70 | $8.94 | $8.62 | $8.88 | $8.88 | 4,354,650 |
| 2024-04-25 | $8.69 | $8.98 | $8.59 | $8.78 | $8.78 | 5,995,990 |
| 2024-04-24 | $8.42 | $8.77 | $8.29 | $8.73 | $8.73 | 3,842,330 |
| 2024-04-23 | $8.22 | $8.52 | $8.16 | $8.35 | $8.35 | 4,160,260 |
| 2024-04-22 | $7.99 | $8.29 | $7.70 | $8.26 | $8.26 | 6,533,680 |
| 2024-04-19 | $8.26 | $8.29 | $7.92 | $8.06 | $8.06 | 5,796,200 |
| 2024-04-18 | $8.14 | $8.51 | $7.99 | $8.38 | $8.38 | 5,158,000 |
| 2024-04-17 | $7.33 | $8.18 | $7.33 | $8.17 | $8.17 | 6,299,610 |
| 2024-04-16 | $8.16 | $8.20 | $7.25 | $7.30 | $7.30 | 7,262,230 |
| 2024-04-15 | $8.90 | $9.05 | $8.08 | $8.26 | $8.26 | 5,878,790 |
| 2024-04-12 | $9.13 | $9.16 | $8.96 | $8.97 | $8.97 | 2,662,000 |
| 2024-04-11 | $8.82 | $9.15 | $8.79 | $8.98 | $8.98 | 2,304,530 |
| 2024-04-10 | $9.20 | $9.21 | $8.86 | $8.93 | $8.93 | 2,888,580 |
| 2024-04-09 | $9.10 | $9.23 | $9.00 | $9.21 | $9.21 | 2,527,130 |
| 2024-04-08 | $9.45 | $9.46 | $8.99 | $9.01 | $9.01 | 4,318,390 |
| 2024-04-03 | $9.45 | $9.49 | $9.28 | $9.46 | $9.46 | 2,963,900 |
| 2024-04-02 | $9.22 | $9.47 | $9.22 | $9.42 | $9.42 | 4,357,880 |
| 2024-04-01 | $9.10 | $9.26 | $9.06 | $9.25 | $9.25 | 3,478,600 |
| 2024-03-29 | $8.92 | $9.09 | $8.87 | $9.07 | $9.07 | 3,519,300 |
| 2024-03-28 | $8.71 | $9.00 | $8.67 | $8.93 | $8.93 | 3,451,770 |
| 2024-03-27 | $8.92 | $8.96 | $8.72 | $8.73 | $8.73 | 2,875,140 |
| 2024-03-26 | $8.86 | $8.97 | $8.70 | $8.87 | $8.87 | 3,618,420 |
| 2024-03-25 | $9.11 | $9.20 | $8.90 | $8.90 | $8.90 | 4,587,830 |
| 2024-03-22 | $9.11 | $9.17 | $8.91 | $9.04 | $9.04 | 3,353,840 |
| 2024-03-21 | $9.12 | $9.22 | $8.93 | $9.12 | $9.12 | 3,420,700 |
| 2024-03-20 | $8.89 | $9.10 | $8.84 | $9.10 | $9.10 | 3,395,250 |
| 2024-03-19 | $8.89 | $9.10 | $8.85 | $8.89 | $8.89 | 3,958,500 |
| 2024-03-18 | $8.75 | $8.92 | $8.71 | $8.90 | $8.90 | 3,478,700 |
| 2024-03-15 | $8.53 | $8.73 | $8.48 | $8.70 | $8.70 | 2,719,780 |
| 2024-03-14 | $8.63 | $8.63 | $8.41 | $8.58 | $8.58 | 2,704,080 |
| 2024-03-13 | $8.52 | $8.68 | $8.45 | $8.57 | $8.57 | 3,378,750 |
| 2024-03-12 | $8.38 | $8.50 | $8.29 | $8.50 | $8.50 | 2,668,030 |
| 2024-03-11 | $8.20 | $8.34 | $8.14 | $8.32 | $8.32 | 3,271,230 |
| 2024-03-08 | $8.14 | $8.23 | $8.07 | $8.17 | $8.17 | 2,274,000 |
| 2024-03-07 | $8.15 | $8.32 | $8.08 | $8.10 | $8.10 | 4,025,430 |
| 2024-03-06 | $7.88 | $8.23 | $7.79 | $8.15 | $8.15 | 4,308,000 |
| 2024-03-05 | $8.10 | $8.13 | $7.89 | $7.90 | $7.90 | 3,473,650 |
| 2024-03-04 | $8.29 | $8.33 | $7.96 | $8.18 | $8.18 | 4,158,080 |
| 2024-03-01 | $8.17 | $8.35 | $8.10 | $8.26 | $8.26 | 4,621,580 |
| 2024-02-29 | $7.81 | $8.21 | $7.69 | $8.17 | $8.17 | 6,579,150 |
| 2024-02-28 | $8.77 | $8.77 | $8.77 | $8.77 | $8.77 | 0 |
| 2024-02-27 | $8.60 | $8.82 | $8.52 | $8.77 | $8.77 | 5,069,930 |
| 2024-02-26 | $8.60 | $8.83 | $8.38 | $8.63 | $8.63 | 7,496,760 |
| 2024-02-23 | $8.16 | $8.61 | $8.12 | $8.61 | $8.61 | 7,313,790 |
| 2024-02-22 | $7.78 | $8.23 | $7.70 | $8.15 | $8.15 | 7,293,830 |
| 2024-02-21 | $7.66 | $8.10 | $7.56 | $7.84 | $7.84 | 8,695,640 |
| 2024-02-20 | $7.38 | $7.50 | $7.15 | $7.45 | $7.45 | 5,588,550 |
| 2024-02-19 | $7.15 | $7.61 | $7.05 | $7.32 | $7.32 | 9,213,880 |
| 2024-02-08 | $6.37 | $7.09 | $6.19 | $7.05 | $7.05 | 9,746,520 |
| 2024-02-07 | $6.81 | $6.97 | $6.18 | $6.28 | $6.28 | 11,306,260 |
| 2024-02-06 | $6.90 | $7.23 | $6.34 | $6.83 | $6.83 | 9,367,180 |
| 2024-02-05 | $8.28 | $8.28 | $7.01 | $7.12 | $7.12 | 8,962,080 |
| 2024-02-02 | $8.86 | $9.07 | $8.13 | $8.36 | $8.36 | 5,789,100 |
| 2024-02-01 | $9.00 | $9.04 | $8.62 | $8.81 | $8.81 | 4,603,200 |
| 2024-01-31 | $9.69 | $9.69 | $9.07 | $9.09 | $9.09 | 4,120,700 |
| 2024-01-30 | $10.00 | $10.03 | $9.63 | $9.64 | $9.64 | 3,437,660 |
| 2024-01-29 | $10.38 | $10.38 | $9.91 | $9.96 | $9.96 | 3,473,000 |
| 2024-01-26 | $10.16 | $10.43 | $10.11 | $10.30 | $10.30 | 3,287,100 |
| 2024-01-25 | $9.87 | $10.21 | $9.72 | $10.21 | $10.21 | 3,998,800 |
| 2024-01-24 | $9.75 | $9.99 | $9.48 | $9.86 | $9.86 | 4,782,800 |
| 2024-01-23 | $9.86 | $10.13 | $9.40 | $9.70 | $9.70 | 4,977,080 |
| 2024-01-22 | $10.56 | $10.58 | $9.75 | $9.87 | $9.87 | 4,296,780 |
| 2024-01-19 | $10.66 | $10.95 | $10.52 | $10.57 | $10.57 | 3,113,660 |
| 2024-01-18 | $10.89 | $10.92 | $10.40 | $10.67 | $10.67 | 4,872,750 |
| 2024-01-17 | $11.07 | $11.15 | $10.92 | $10.94 | $10.94 | 2,477,730 |
| 2024-01-16 | $11.16 | $11.23 | $10.90 | $11.07 | $11.07 | 3,020,300 |
| 2024-01-15 | $11.12 | $11.20 | $11.08 | $11.15 | $11.15 | 2,011,100 |
| 2024-01-12 | $11.20 | $11.29 | $11.04 | $11.06 | $11.06 | 2,505,000 |
| 2024-01-11 | $11.18 | $11.28 | $11.13 | $11.23 | $11.23 | 2,609,050 |
| 2024-01-10 | $11.25 | $11.35 | $11.14 | $11.17 | $11.17 | 3,248,500 |
| 2024-01-09 | $11.27 | $11.36 | $11.17 | $11.30 | $11.30 | 3,254,330 |
| 2024-01-08 | $11.30 | $11.37 | $11.11 | $11.11 | $11.11 | 2,811,700 |
| 2024-01-05 | $11.45 | $11.49 | $11.24 | $11.30 | $11.30 | 3,170,800 |
| 2024-01-04 | $11.34 | $11.44 | $11.27 | $11.40 | $11.40 | 2,527,700 |
| 2024-01-03 | $11.36 | $11.39 | $11.22 | $11.35 | $11.35 | 3,169,960 |
| 2024-01-02 | $11.26 | $11.43 | $11.23 | $11.38 | $11.38 | 3,963,500 |
| 2024-01-01 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 0 |
| 2023-12-29 | $10.95 | $11.28 | $10.92 | $11.24 | $11.24 | 3,028,680 |
| 2023-12-28 | $10.96 | $11.07 | $10.70 | $10.93 | $10.93 | 3,295,850 |
| 2023-12-27 | $10.83 | $10.98 | $10.76 | $10.95 | $10.95 | 3,096,130 |
| 2023-12-26 | $11.02 | $11.11 | $10.81 | $10.85 | $10.85 | 3,027,930 |
| 2023-12-25 | $11.15 | $11.22 | $10.90 | $11.09 | $11.09 | 4,056,070 |
| 2023-12-22 | $11.49 | $11.58 | $11.15 | $11.18 | $11.18 | 6,204,620 |
| 2023-12-21 | $11.17 | $11.54 | $10.97 | $11.41 | $11.41 | 6,150,450 |
| 2023-12-20 | $11.28 | $11.36 | $11.23 | $11.26 | $11.26 | 3,875,280 |
| 2023-12-19 | $11.26 | $11.30 | $11.03 | $11.28 | $11.28 | 4,239,800 |
| 2023-12-18 | $11.30 | $11.50 | $11.10 | $11.20 | $11.20 | 8,012,600 |
| 2023-12-15 | $11.20 | $11.55 | $11.12 | $11.43 | $11.43 | 5,520,530 |
| 2023-12-14 | $11.21 | $11.35 | $11.15 | $11.20 | $11.20 | 2,662,500 |
| 2023-12-13 | $11.29 | $11.33 | $11.15 | $11.21 | $11.21 | 3,226,150 |
| 2023-12-12 | $10.98 | $11.44 | $10.97 | $11.26 | $11.26 | 6,142,340 |
| 2023-12-11 | $10.86 | $11.15 | $10.75 | $10.98 | $10.98 | 6,042,880 |
| 2023-12-08 | $11.27 | $11.30 | $10.85 | $10.86 | $10.86 | 7,422,150 |
| 2023-12-07 | $11.34 | $11.42 | $11.18 | $11.23 | $11.23 | 4,761,500 |
| 2023-12-06 | $11.33 | $11.42 | $11.27 | $11.34 | $11.34 | 4,568,200 |
| 2023-12-05 | $11.53 | $11.54 | $11.29 | $11.34 | $11.34 | 6,606,970 |
| 2023-12-04 | $11.34 | $11.55 | $11.28 | $11.53 | $11.53 | 6,145,000 |
| 2023-12-01 | $11.32 | $11.45 | $11.25 | $11.33 | $11.33 | 4,477,800 |
| 2023-11-30 | $11.29 | $11.39 | $11.17 | $11.30 | $11.30 | 2,875,230 |
| 2023-11-29 | $11.28 | $11.42 | $11.16 | $11.31 | $11.31 | 3,715,130 |
| 2023-11-28 | $11.21 | $11.31 | $11.14 | $11.24 | $11.24 | 3,108,700 |
| 2023-11-27 | $11.27 | $11.36 | $11.14 | $11.20 | $11.20 | 3,672,540 |
| 2023-11-24 | $11.27 | $11.35 | $11.20 | $11.27 | $11.27 | 3,289,700 |
| 2023-11-23 | $11.21 | $11.30 | $11.19 | $11.25 | $11.25 | 3,763,300 |
| 2023-11-22 | $11.28 | $11.36 | $11.17 | $11.25 | $11.25 | 3,703,300 |
| 2023-11-21 | $11.16 | $11.41 | $11.15 | $11.27 | $11.27 | 4,553,700 |
| 2023-11-20 | $11.14 | $11.35 | $11.07 | $11.18 | $11.18 | 5,004,700 |
| 2023-11-17 | $11.06 | $11.21 | $11.04 | $11.14 | $11.14 | 4,966,950 |
| 2023-11-16 | $11.11 | $11.32 | $11.10 | $11.12 | $11.12 | 4,984,500 |
| 2023-11-15 | $11.25 | $11.33 | $11.13 | $11.23 | $11.23 | 6,106,000 |
| 2023-11-14 | $11.43 | $11.51 | $11.05 | $11.23 | $11.23 | 9,241,600 |
| 2023-11-13 | $11.55 | $11.88 | $11.21 | $11.39 | $11.39 | 12,552,850 |
| 2023-11-10 | $11.01 | $11.42 | $10.91 | $11.21 | $11.21 | 8,465,590 |
| 2023-11-09 | $11.05 | $11.36 | $10.91 | $10.96 | $10.96 | 9,045,860 |
| 2023-11-08 | $10.80 | $11.31 | $10.78 | $10.94 | $10.94 | 8,800,700 |
| 2023-11-07 | $10.55 | $10.91 | $10.52 | $10.81 | $10.81 | 8,320,440 |
| 2023-11-06 | $10.52 | $10.68 | $10.41 | $10.65 | $10.65 | 10,992,840 |
| 2023-11-03 | $10.90 | $10.97 | $10.48 | $10.53 | $10.53 | 13,329,180 |
| 2023-11-02 | $10.45 | $11.15 | $10.40 | $10.95 | $10.95 | 13,189,420 |
| 2023-11-01 | $10.38 | $10.55 | $10.36 | $10.47 | $10.47 | 4,384,250 |
| 2023-10-31 | $10.21 | $10.43 | $10.20 | $10.34 | $10.34 | 2,757,300 |
| 2023-10-30 | $10.22 | $10.47 | $10.18 | $10.31 | $10.31 | 4,935,500 |
| 2023-10-27 | $10.07 | $10.41 | $9.99 | $10.28 | $10.28 | 4,832,800 |
| 2023-10-26 | $10.04 | $10.09 | $9.87 | $10.02 | $10.02 | 3,003,600 |
| 2023-10-25 | $10.15 | $10.19 | $10.01 | $10.09 | $10.09 | 2,360,800 |
| 2023-10-24 | $9.65 | $10.15 | $9.65 | $10.07 | $10.07 | 3,855,130 |
| 2023-10-23 | $9.78 | $9.89 | $9.56 | $9.64 | $9.64 | 2,405,400 |
| 2023-10-20 | $9.90 | $9.97 | $9.73 | $9.79 | $9.79 | 1,964,830 |
| 2023-10-19 | $9.86 | $10.08 | $9.77 | $9.89 | $9.89 | 2,341,500 |
| 2023-10-18 | $10.17 | $10.17 | $9.81 | $9.86 | $9.86 | 2,456,400 |
| 2023-10-17 | $10.08 | $10.25 | $10.04 | $10.13 | $10.13 | 2,569,930 |
| 2023-10-16 | $9.98 | $10.15 | $9.94 | $10.07 | $10.07 | 2,955,820 |
| 2023-10-13 | $10.11 | $10.14 | $9.90 | $9.96 | $9.96 | 2,427,900 |
| 2023-10-12 | $10.15 | $10.16 | $10.06 | $10.12 | $10.12 | 1,755,850 |
| 2023-10-11 | $10.26 | $10.26 | $10.05 | $10.12 | $10.12 | 2,782,600 |
| 2023-10-10 | $10.29 | $10.30 | $10.14 | $10.23 | $10.23 | 2,307,000 |
| 2023-10-09 | $10.37 | $10.43 | $10.19 | $10.25 | $10.25 | 2,617,300 |
| 2023-09-28 | $10.27 | $10.41 | $10.17 | $10.38 | $10.38 | 2,878,800 |
| 2023-09-27 | $10.15 | $10.30 | $10.04 | $10.26 | $10.26 | 2,486,100 |
| 2023-09-26 | $10.28 | $10.32 | $10.11 | $10.12 | $10.12 | 2,461,880 |
| 2023-09-25 | $10.32 | $10.32 | $10.13 | $10.22 | $10.22 | 2,358,000 |
| 2023-09-22 | $10.16 | $10.35 | $10.08 | $10.34 | $10.34 | 2,426,300 |
| 2023-09-21 | $10.24 | $10.26 | $10.10 | $10.13 | $10.13 | 1,800,500 |
| 2023-09-20 | $10.17 | $10.30 | $10.13 | $10.15 | $10.15 | 2,117,600 |
| 2023-09-19 | $10.25 | $10.25 | $10.10 | $10.15 | $10.15 | 2,296,100 |
| 2023-09-18 | $10.09 | $10.36 | $10.00 | $10.25 | $10.25 | 2,974,580 |
| 2023-09-15 | $10.12 | $10.24 | $10.00 | $10.13 | $10.13 | 2,570,680 |
| 2023-09-14 | $10.23 | $10.25 | $10.01 | $10.09 | $10.09 | 2,301,230 |
| 2023-09-13 | $10.27 | $10.36 | $10.12 | $10.23 | $10.23 | 2,817,200 |
| 2023-09-12 | $10.46 | $10.46 | $10.20 | $10.22 | $10.22 | 2,819,950 |
| 2023-09-11 | $10.49 | $10.49 | $10.31 | $10.35 | $10.35 | 3,753,300 |
| 2023-09-08 | $10.45 | $10.50 | $10.35 | $10.49 | $10.49 | 2,720,400 |
| 2023-09-07 | $10.52 | $10.54 | $10.40 | $10.44 | $10.44 | 3,012,430 |
| 2023-09-06 | $10.43 | $10.56 | $10.40 | $10.52 | $10.52 | 2,388,930 |
| 2023-09-05 | $10.43 | $10.55 | $10.42 | $10.49 | $10.49 | 2,534,830 |
| 2023-09-04 | $10.45 | $10.56 | $10.38 | $10.50 | $10.50 | 4,046,800 |
| 2023-09-01 | $10.32 | $10.47 | $10.21 | $10.43 | $10.43 | 4,198,760 |
| 2023-08-31 | $10.25 | $10.32 | $10.10 | $10.29 | $10.29 | 3,608,030 |
| 2023-08-30 | $10.11 | $10.30 | $10.08 | $10.25 | $10.25 | 3,923,480 |
| 2023-08-29 | $9.72 | $10.10 | $9.66 | $10.10 | $10.10 | 4,338,780 |
| 2023-08-28 | $10.00 | $10.09 | $9.72 | $9.72 | $9.72 | 4,883,630 |
| 2023-08-25 | $9.71 | $9.79 | $9.46 | $9.49 | $9.49 | 2,650,100 |
| 2023-08-24 | $9.74 | $9.83 | $9.62 | $9.70 | $9.70 | 2,771,750 |
| 2023-08-23 | $9.90 | $9.92 | $9.66 | $9.70 | $9.70 | 2,545,980 |
| 2023-08-22 | $10.04 | $10.17 | $9.80 | $9.89 | $9.89 | 4,311,900 |
| 2023-08-21 | $10.04 | $10.23 | $10.02 | $10.06 | $10.06 | 5,384,830 |
| 2023-08-18 | $10.09 | $10.19 | $9.98 | $10.01 | $10.01 | 7,345,950 |
| 2023-08-17 | $9.95 | $10.26 | $9.81 | $10.05 | $10.05 | 12,042,850 |
| 2023-08-16 | $9.83 | $10.02 | $9.74 | $9.78 | $9.78 | 2,750,480 |
| 2023-08-15 | $9.77 | $9.95 | $9.72 | $9.85 | $9.85 | 2,301,330 |
| 2023-08-14 | $9.65 | $9.77 | $9.53 | $9.77 | $9.77 | 1,710,050 |
| 2023-08-11 | $9.80 | $9.89 | $9.63 | $9.65 | $9.65 | 1,242,700 |
| 2023-08-10 | $9.73 | $9.79 | $9.67 | $9.77 | $9.77 | 1,055,930 |
| 2023-08-09 | $9.73 | $9.77 | $9.61 | $9.67 | $9.67 | 1,298,380 |
| 2023-08-08 | $9.70 | $9.78 | $9.68 | $9.72 | $9.72 | 1,097,600 |
| 2023-08-07 | $9.75 | $9.84 | $9.68 | $9.74 | $9.74 | 1,473,450 |
| 2023-08-04 | $9.87 | $9.93 | $9.75 | $9.77 | $9.77 | 1,611,680 |
| 2023-08-03 | $9.98 | $9.98 | $9.81 | $9.87 | $9.87 | 1,538,900 |
| 2023-08-02 | $9.97 | $10.03 | $9.85 | $9.97 | $9.97 | 1,250,770 |
| 2023-08-01 | $10.02 | $10.06 | $9.86 | $9.97 | $9.97 | 1,907,500 |
| 2023-07-31 | $10.08 | $10.11 | $9.94 | $10.02 | $10.02 | 2,325,600 |
| 2023-07-28 | $9.92 | $10.10 | $9.90 | $10.04 | $10.04 | 2,396,300 |
| 2023-07-27 | $9.95 | $10.12 | $9.92 | $9.95 | $9.95 | 2,770,400 |
| 2023-07-26 | $9.88 | $9.98 | $9.83 | $9.96 | $9.96 | 2,028,600 |
| 2023-07-25 | $9.73 | $9.93 | $9.73 | $9.90 | $9.90 | 2,279,550 |
| 2023-07-24 | $9.68 | $9.80 | $9.63 | $9.73 | $9.73 | 1,455,900 |
| 2023-07-21 | $9.62 | $9.78 | $9.62 | $9.71 | $9.71 | 1,509,700 |
| 2023-07-20 | $9.69 | $9.74 | $9.59 | $9.62 | $9.62 | 1,459,830 |
| 2023-07-19 | $9.79 | $9.79 | $9.56 | $9.69 | $9.69 | 1,975,200 |
| 2023-07-18 | $9.64 | $9.68 | $9.54 | $9.63 | $9.63 | 1,397,100 |
| 2023-07-17 | $9.61 | $9.65 | $9.51 | $9.62 | $9.62 | 1,282,100 |
| 2023-07-14 | $9.59 | $9.70 | $9.48 | $9.66 | $9.66 | 2,130,530 |
| 2023-07-13 | $9.50 | $9.60 | $9.48 | $9.55 | $9.55 | 1,758,700 |
| 2023-07-12 | $9.54 | $9.63 | $9.42 | $9.45 | $9.45 | 1,074,200 |
| 2023-07-11 | $9.48 | $9.58 | $9.45 | $9.55 | $9.55 | 974,500 |
| 2023-07-10 | $9.55 | $9.60 | $9.45 | $9.50 | $9.50 | 929,270 |
| 2023-07-07 | $9.56 | $9.60 | $9.49 | $9.51 | $9.51 | 1,452,580 |
| 2023-07-06 | $9.57 | $9.65 | $9.53 | $9.55 | $9.55 | 1,280,100 |
| 2023-07-05 | $9.60 | $9.80 | $9.58 | $9.60 | $9.60 | 1,977,680 |
| 2023-07-04 | $9.63 | $9.66 | $9.55 | $9.63 | $9.63 | 1,488,430 |
| 2023-07-03 | $9.50 | $9.64 | $9.49 | $9.60 | $9.60 | 2,389,230 |
| 2023-06-30 | $9.38 | $9.54 | $9.38 | $9.52 | $9.52 | 2,357,520 |
| 2023-06-29 | $9.30 | $9.43 | $9.21 | $9.39 | $9.39 | 2,127,550 |
| 2023-06-28 | $9.27 | $9.28 | $9.08 | $9.28 | $9.28 | 1,753,100 |
| 2023-06-27 | $9.00 | $9.27 | $8.98 | $9.25 | $9.25 | 2,588,100 |
| 2023-06-26 | $9.00 | $9.12 | $8.95 | $8.97 | $8.97 | 1,955,920 |
| 2023-06-21 | $9.06 | $9.18 | $8.98 | $9.02 | $9.02 | 1,963,800 |
| 2023-06-20 | $9.16 | $9.16 | $9.03 | $9.04 | $9.04 | 1,277,530 |
| 2023-06-19 | $9.28 | $9.29 | $9.11 | $9.12 | $9.12 | 2,242,380 |
| 2023-06-16 | $9.26 | $9.40 | $9.22 | $9.31 | $9.31 | 1,634,600 |
| 2023-06-15 | $9.45 | $9.48 | $9.23 | $9.26 | $9.26 | 2,004,000 |
| 2023-06-14 | $9.44 | $9.44 | $9.32 | $9.34 | $9.34 | 1,441,200 |
| 2023-06-13 | $9.28 | $9.49 | $9.28 | $9.43 | $9.43 | 2,064,250 |
| 2023-06-12 | $9.28 | $9.35 | $9.10 | $9.33 | $9.33 | 2,270,800 |
| 2023-06-09 | $9.37 | $9.38 | $9.24 | $9.29 | $9.29 | 1,519,900 |
| 2023-06-08 | $9.44 | $9.44 | $9.30 | $9.30 | $9.30 | 1,322,400 |
| 2023-06-07 | $9.38 | $9.49 | $9.33 | $9.44 | $9.44 | 1,417,130 |
| 2023-06-06 | $9.70 | $9.70 | $9.36 | $9.37 | $9.37 | 1,797,800 |
| 2023-06-05 | $9.48 | $9.54 | $9.41 | $9.54 | $9.54 | 1,438,950 |
| 2023-06-02 | $9.46 | $9.62 | $9.44 | $9.49 | $9.49 | 2,127,300 |
| 2023-06-01 | $9.30 | $9.51 | $9.24 | $9.46 | $9.46 | 1,803,000 |
| 2023-05-31 | $9.35 | $9.41 | $9.30 | $9.30 | $9.30 | 1,212,890 |
| 2023-05-30 | $9.36 | $9.41 | $9.28 | $9.39 | $9.39 | 1,335,850 |
| 2023-05-29 | $9.48 | $9.50 | $9.33 | $9.34 | $9.34 | 1,625,650 |
| 2023-05-26 | $9.44 | $9.47 | $9.30 | $9.41 | $9.41 | 1,700,800 |
| 2023-05-25 | $9.53 | $9.54 | $9.34 | $9.50 | $9.35 | 2,001,100 |
| 2023-05-24 | $9.45 | $9.55 | $9.41 | $9.50 | $9.35 | 1,452,780 |
| 2023-05-23 | $9.55 | $9.55 | $9.45 | $9.46 | $9.31 | 1,225,030 |
| 2023-05-22 | $9.52 | $9.57 | $9.46 | $9.53 | $9.53 | 1,481,940 |
| 2023-05-19 | $9.45 | $9.59 | $9.43 | $9.54 | $9.54 | 1,601,380 |
| 2023-05-18 | $9.45 | $9.57 | $9.44 | $9.53 | $9.53 | 1,583,260 |
| 2023-05-17 | $9.27 | $9.49 | $9.27 | $9.47 | $9.47 | 2,285,480 |
| 2023-05-16 | $9.45 | $9.45 | $9.30 | $9.31 | $9.31 | 1,814,800 |
| 2023-05-15 | $9.51 | $9.55 | $9.32 | $9.47 | $9.47 | 2,971,450 |
| 2023-05-12 | $9.46 | $9.79 | $9.41 | $9.60 | $9.60 | 4,617,730 |
| 2023-05-11 | $9.32 | $9.52 | $9.28 | $9.49 | $9.49 | 2,807,580 |
| 2023-05-10 | $9.14 | $9.35 | $9.14 | $9.27 | $9.27 | 1,472,300 |
| 2023-05-09 | $9.22 | $9.37 | $9.16 | $9.19 | $9.19 | 2,579,250 |
| 2023-05-08 | $9.21 | $9.31 | $9.11 | $9.25 | $9.25 | 2,157,530 |
| 2023-05-05 | $9.30 | $9.34 | $9.16 | $9.25 | $9.25 | 2,053,890 |
| 2023-05-04 | $9.25 | $9.37 | $9.15 | $9.33 | $9.33 | 2,331,100 |
| 2023-05-03 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-05-02 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 0 |
| 2023-04-28 | $9.07 | $9.30 | $9.05 | $9.24 | $9.24 | 2,888,600 |
| 2023-04-27 | $9.08 | $9.14 | $8.96 | $8.98 | $8.98 | 3,196,390 |
| 2023-04-26 | $8.98 | $9.15 | $8.91 | $9.06 | $9.06 | 2,411,500 |
| 2023-04-25 | $9.13 | $9.24 | $8.88 | $8.98 | $8.98 | 3,193,730 |
| 2023-04-24 | $9.10 | $9.21 | $8.81 | $9.13 | $9.13 | 5,463,230 |
| 2023-04-21 | $9.66 | $9.72 | $9.16 | $9.16 | $9.16 | 7,426,400 |
| 2023-04-20 | $10.01 | $10.04 | $9.64 | $9.71 | $9.71 | 5,483,230 |
| 2023-04-19 | $10.15 | $10.25 | $9.97 | $10.00 | $10.00 | 5,065,030 |
| 2023-04-18 | $10.50 | $10.50 | $9.99 | $10.16 | $10.16 | 6,843,350 |
| 2023-04-17 | $10.91 | $10.92 | $10.27 | $10.39 | $10.39 | 12,645,450 |
| 2023-04-14 | $10.94 | $11.27 | $10.79 | $11.23 | $11.23 | 10,346,590 |
| 2023-04-13 | $10.50 | $11.13 | $10.36 | $10.97 | $10.97 | 10,375,490 |
| 2023-04-12 | $10.31 | $10.53 | $10.27 | $10.51 | $10.51 | 2,760,450 |
| 2023-04-11 | $10.28 | $10.37 | $10.18 | $10.31 | $10.31 | 1,969,650 |
| 2023-04-10 | $10.54 | $10.54 | $10.19 | $10.23 | $10.23 | 4,027,000 |
| 2023-04-07 | $10.47 | $10.61 | $10.37 | $10.55 | $10.55 | 2,184,150 |
| 2023-04-06 | $10.55 | $10.59 | $10.35 | $10.39 | $10.39 | 2,836,700 |
| 2023-04-05 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 0 |
| 2023-04-04 | $10.85 | $10.85 | $10.49 | $10.59 | $10.59 | 4,172,880 |
| 2023-04-03 | $10.75 | $10.86 | $10.66 | $10.86 | $10.86 | 3,167,900 |
| 2023-03-31 | $10.74 | $10.84 | $10.65 | $10.80 | $10.80 | 2,647,250 |
| 2023-03-30 | $10.82 | $10.89 | $10.56 | $10.65 | $10.65 | 3,218,600 |
| 2023-03-29 | $10.82 | $10.94 | $10.78 | $10.85 | $10.85 | 2,745,600 |
| 2023-03-28 | $11.00 | $11.03 | $10.82 | $10.86 | $10.86 | 3,101,790 |
| 2023-03-27 | $11.19 | $11.19 | $10.82 | $10.98 | $10.98 | 5,661,330 |
| 2023-03-24 | $10.80 | $11.20 | $10.80 | $11.15 | $11.15 | 7,225,090 |
| 2023-03-23 | $10.94 | $10.98 | $10.76 | $10.87 | $10.87 | 4,395,700 |
| 2023-03-22 | $10.88 | $11.09 | $10.79 | $10.90 | $10.90 | 9,417,030 |
| 2023-03-21 | $10.35 | $10.89 | $10.28 | $10.88 | $10.88 | 9,821,450 |
| 2023-03-20 | $10.39 | $10.49 | $10.22 | $10.31 | $10.31 | 3,012,830 |
| 2023-03-17 | $10.28 | $10.45 | $10.20 | $10.42 | $10.42 | 2,782,800 |
| 2023-03-16 | $10.36 | $10.41 | $10.22 | $10.25 | $10.25 | 2,331,900 |
| 2023-03-15 | $10.18 | $10.43 | $10.15 | $10.32 | $10.32 | 2,323,100 |
| 2023-03-14 | $10.48 | $10.48 | $10.14 | $10.17 | $10.17 | 3,190,100 |
| 2023-03-13 | $10.41 | $10.68 | $10.19 | $10.49 | $10.49 | 4,468,530 |
| 2023-03-10 | $10.50 | $10.58 | $10.40 | $10.41 | $10.41 | 2,037,780 |
| 2023-03-09 | $10.40 | $10.60 | $10.38 | $10.58 | $10.58 | 2,104,950 |
| 2023-03-08 | $10.38 | $10.46 | $10.34 | $10.46 | $10.46 | 2,045,300 |
| 2023-03-07 | $10.74 | $10.77 | $10.36 | $10.36 | $10.36 | 4,234,350 |
| 2023-03-06 | $10.84 | $10.85 | $10.71 | $10.74 | $10.74 | 2,529,050 |
| 2023-03-03 | $10.88 | $10.93 | $10.73 | $10.84 | $10.84 | 2,905,800 |
| 2023-03-02 | $10.96 | $11.03 | $10.86 | $10.91 | $10.91 | 2,657,150 |
| 2023-03-01 | $10.82 | $10.98 | $10.71 | $10.95 | $10.95 | 4,150,230 |
| 2023-02-28 | $10.67 | $10.90 | $10.67 | $10.83 | $10.83 | 3,247,800 |
| 2023-02-27 | $10.80 | $10.86 | $10.61 | $10.64 | $10.64 | 3,308,500 |
| 2023-02-24 | $10.88 | $10.95 | $10.79 | $10.84 | $10.84 | 3,121,240 |
| 2023-02-23 | $10.92 | $10.95 | $10.75 | $10.80 | $10.80 | 3,174,150 |
| 2023-02-22 | $10.95 | $10.97 | $10.72 | $10.88 | $10.88 | 3,152,730 |
| 2023-02-21 | $11.02 | $11.02 | $10.75 | $10.77 | $10.77 | 3,872,860 |
| 2023-02-20 | $10.76 | $10.94 | $10.74 | $10.93 | $10.93 | 3,331,380 |
| 2023-02-17 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 5,057,650 |
| 2023-02-16 | $11.05 | $11.16 | $10.63 | $10.74 | $10.74 | 5,874,280 |
| 2023-02-15 | $11.02 | $11.08 | $10.97 | $11.06 | $11.06 | 3,103,330 |
| 2023-02-14 | $10.90 | $11.19 | $10.89 | $11.05 | $11.05 | 5,381,050 |
| 2023-02-13 | $10.90 | $10.96 | $10.81 | $10.93 | $10.93 | 4,807,000 |
| 2023-02-10 | $10.83 | $11.02 | $10.81 | $10.92 | $10.92 | 4,621,750 |
| 2023-02-09 | $10.73 | $10.87 | $10.65 | $10.87 | $10.87 | 3,726,590 |
| 2023-02-08 | $10.79 | $10.85 | $10.72 | $10.76 | $10.76 | 2,912,730 |
| 2023-02-07 | $10.67 | $10.80 | $10.62 | $10.79 | $10.79 | 4,031,600 |
| 2023-02-06 | $10.62 | $10.78 | $10.62 | $10.68 | $10.68 | 3,527,730 |
| 2023-02-03 | $10.70 | $10.73 | $10.55 | $10.70 | $10.70 | 4,546,900 |
| 2023-02-02 | $10.72 | $10.74 | $10.56 | $10.66 | $10.66 | 4,927,800 |
| 2023-02-01 | $10.53 | $10.70 | $10.42 | $10.69 | $10.69 | 5,621,130 |
| 2023-01-31 | $10.46 | $10.50 | $10.33 | $10.48 | $10.48 | 4,137,630 |
| 2023-01-30 | $10.30 | $10.52 | $10.30 | $10.46 | $10.46 | 5,896,430 |
| 2023-01-20 | $10.27 | $10.29 | $10.20 | $10.26 | $10.26 | 3,959,730 |
| 2023-01-19 | $10.28 | $10.28 | $10.13 | $10.24 | $10.24 | 3,513,000 |
| 2023-01-18 | $10.19 | $10.37 | $10.16 | $10.28 | $10.28 | 3,492,390 |
| 2023-01-17 | $10.33 | $10.36 | $10.15 | $10.19 | $10.19 | 4,601,630 |
| 2023-01-16 | $10.10 | $10.38 | $9.95 | $10.27 | $10.27 | 11,271,620 |
| 2023-01-13 | $10.81 | $10.85 | $10.59 | $10.66 | $10.66 | 7,093,570 |
| 2023-01-12 | $10.44 | $10.92 | $10.39 | $10.92 | $10.92 | 10,123,100 |
| 2023-01-11 | $10.30 | $10.56 | $10.22 | $10.43 | $10.43 | 5,483,610 |
| 2023-01-10 | $10.32 | $10.35 | $10.15 | $10.30 | $10.30 | 2,257,720 |
| 2023-01-09 | $10.23 | $10.38 | $10.21 | $10.31 | $10.31 | 2,888,830 |
| 2023-01-06 | $10.23 | $10.28 | $10.14 | $10.22 | $10.22 | 2,383,300 |
| 2023-01-05 | $10.22 | $10.27 | $10.12 | $10.23 | $10.23 | 2,506,430 |
| 2023-01-04 | $10.05 | $10.22 | $10.00 | $10.16 | $10.16 | 3,684,460 |
| 2023-01-03 | $9.88 | $10.07 | $9.85 | $10.05 | $10.05 | 2,874,100 |
| 2023-01-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2022-12-30 | $9.69 | $9.90 | $9.66 | $9.89 | $9.89 | 2,900,430 |
| 2022-12-29 | $9.77 | $9.80 | $9.63 | $9.71 | $9.71 | 2,446,630 |
| 2022-12-28 | $9.93 | $9.98 | $9.71 | $9.79 | $9.79 | 2,411,850 |
| 2022-12-27 | $9.85 | $9.96 | $9.81 | $9.95 | $9.95 | 2,232,330 |
| 2022-12-26 | $9.74 | $9.93 | $9.66 | $9.85 | $9.85 | 2,395,150 |
| 2022-12-23 | $9.63 | $9.84 | $9.63 | $9.69 | $9.69 | 2,057,400 |
| 2022-12-22 | $9.88 | $9.98 | $9.68 | $9.75 | $9.75 | 2,169,330 |
| 2022-12-21 | $10.10 | $10.10 | $9.84 | $9.89 | $9.89 | 2,011,300 |
| 2022-12-20 | $9.95 | $10.10 | $9.82 | $9.98 | $9.98 | 2,700,900 |
| 2022-12-19 | $10.08 | $10.11 | $9.86 | $9.94 | $9.94 | 2,975,360 |
| 2022-12-16 | $10.25 | $10.30 | $10.01 | $10.08 | $10.08 | 3,726,300 |
| 2022-12-15 | $10.30 | $10.35 | $10.15 | $10.33 | $10.33 | 2,625,060 |
| 2022-12-14 | $10.16 | $10.28 | $10.12 | $10.25 | $10.25 | 2,346,600 |
| 2022-12-13 | $10.25 | $10.32 | $10.15 | $10.20 | $10.20 | 2,933,180 |
| 2022-12-12 | $10.34 | $10.38 | $10.12 | $10.20 | $10.20 | 2,932,200 |
| 2022-12-09 | $10.45 | $10.65 | $10.28 | $10.37 | $10.37 | 4,379,030 |
| 2022-12-08 | $10.37 | $10.54 | $10.21 | $10.39 | $10.39 | 4,179,590 |
| 2022-12-07 | $10.39 | $10.52 | $10.30 | $10.41 | $10.41 | 3,016,600 |
| 2022-12-06 | $10.57 | $10.58 | $10.35 | $10.37 | $10.37 | 4,363,630 |
| 2022-12-05 | $10.71 | $10.79 | $10.48 | $10.60 | $10.60 | 5,405,300 |
| 2022-12-01 | $10.47 | $10.50 | $10.31 | $10.33 | $10.33 | 3,930,100 |
| 2022-11-30 | $10.54 | $10.58 | $10.29 | $10.32 | $10.32 | 3,831,700 |
| 2022-11-29 | $10.55 | $10.59 | $10.41 | $10.53 | $10.53 | 3,517,200 |
| 2022-11-28 | $10.67 | $10.82 | $10.35 | $10.43 | $10.43 | 3,872,730 |
| 2022-11-25 | $10.99 | $11.06 | $10.68 | $10.69 | $10.69 | 3,317,730 |
| 2022-11-24 | $11.12 | $11.17 | $10.85 | $10.95 | $10.95 | 3,829,810 |
| 2022-11-23 | $11.06 | $11.22 | $10.77 | $11.07 | $11.07 | 5,223,950 |
| 2022-11-22 | $11.02 | $11.34 | $11.02 | $11.08 | $11.08 | 5,538,110 |
| 2022-11-21 | $11.35 | $11.63 | $11.03 | $11.18 | $11.18 | 8,942,490 |
| 2022-11-18 | $11.35 | $11.60 | $11.23 | $11.30 | $11.30 | 5,732,170 |
| 2022-11-17 | $11.30 | $11.40 | $11.15 | $11.28 | $11.28 | 5,600,620 |
| 2022-11-16 | $11.02 | $11.58 | $10.91 | $11.33 | $11.33 | 9,289,950 |
| 2022-11-15 | $11.23 | $11.23 | $10.83 | $11.01 | $11.01 | 6,569,210 |
| 2022-11-14 | $11.20 | $11.34 | $11.10 | $11.17 | $11.17 | 6,602,360 |
| 2022-11-11 | $11.42 | $11.74 | $11.19 | $11.22 | $11.22 | 11,020,000 |
| 2022-11-10 | $11.29 | $11.54 | $11.21 | $11.31 | $11.31 | 9,189,220 |
| 2022-11-09 | $10.85 | $11.44 | $10.75 | $11.32 | $11.32 | 11,181,270 |
| 2022-11-08 | $11.14 | $11.23 | $10.74 | $10.82 | $10.82 | 11,678,080 |
| 2022-11-07 | $10.02 | $11.06 | $9.95 | $10.93 | $10.93 | 18,499,560 |
| 2022-11-04 | $9.92 | $10.05 | $9.85 | $10.04 | $10.04 | 4,274,990 |
| 2022-11-03 | $9.80 | $9.93 | $9.76 | $9.91 | $9.91 | 3,731,670 |
| 2022-11-02 | $9.83 | $9.97 | $9.75 | $9.84 | $9.84 | 4,303,780 |
| 2022-11-01 | $9.61 | $9.84 | $9.57 | $9.83 | $9.83 | 4,563,740 |
| 2022-10-31 | $9.48 | $9.71 | $9.48 | $9.60 | $9.60 | 5,002,430 |
| 2022-10-28 | $10.14 | $10.18 | $9.49 | $9.49 | $9.49 | 9,882,070 |
| 2022-10-27 | $10.30 | $10.50 | $10.11 | $10.14 | $10.14 | 8,641,990 |
| 2022-10-26 | $10.27 | $10.56 | $10.23 | $10.53 | $10.53 | 7,507,000 |
| 2022-10-25 | $10.09 | $10.27 | $9.85 | $10.24 | $10.24 | 6,424,770 |
| 2022-10-24 | $10.24 | $10.35 | $10.09 | $10.18 | $10.18 | 7,044,630 |
| 2022-10-21 | $10.47 | $10.60 | $10.22 | $10.23 | $10.23 | 10,243,430 |
| 2022-10-20 | $10.60 | $10.77 | $10.49 | $10.52 | $10.52 | 7,506,690 |
| 2022-10-19 | $10.76 | $10.84 | $10.56 | $10.64 | $10.64 | 8,823,530 |
| 2022-10-18 | $11.00 | $11.15 | $10.78 | $10.81 | $10.81 | 16,792,470 |
| 2022-10-17 | $10.88 | $11.26 | $10.60 | $11.26 | $11.26 | 26,545,450 |
| 2022-10-14 | $10.50 | $11.94 | $10.47 | $11.88 | $11.88 | 14,961,550 |
| 2022-10-13 | $10.14 | $10.64 | $10.10 | $10.50 | $10.50 | 4,230,440 |
| 2022-10-12 | $10.08 | $10.21 | $9.91 | $10.20 | $10.20 | 3,445,640 |
| 2022-10-11 | $9.83 | $10.17 | $9.58 | $10.08 | $10.08 | 4,389,700 |
| 2022-10-10 | $9.94 | $10.06 | $9.76 | $9.83 | $9.83 | 2,739,600 |
| 2022-09-30 | $9.89 | $10.08 | $9.87 | $9.94 | $9.94 | 3,254,250 |
| 2022-09-29 | $10.23 | $10.23 | $9.81 | $9.89 | $9.89 | 2,558,750 |
| 2022-09-28 | $10.25 | $10.37 | $10.06 | $10.06 | $10.06 | 2,687,480 |
| 2022-09-27 | $9.97 | $10.25 | $9.95 | $10.25 | $10.25 | 3,300,530 |
| 2022-09-26 | $10.17 | $10.18 | $9.87 | $9.91 | $9.91 | 2,992,710 |
| 2022-09-23 | $10.45 | $10.53 | $10.08 | $10.18 | $10.18 | 2,893,900 |
| 2022-09-22 | $10.51 | $10.77 | $10.40 | $10.44 | $10.44 | 2,847,530 |
| 2022-09-21 | $10.67 | $10.67 | $10.38 | $10.55 | $10.55 | 2,231,600 |
| 2022-09-20 | $10.57 | $10.79 | $10.48 | $10.62 | $10.62 | 2,904,800 |
| 2022-09-19 | $10.68 | $10.74 | $10.34 | $10.47 | $10.47 | 3,424,190 |
| 2022-09-16 | $11.18 | $11.18 | $10.66 | $10.66 | $10.66 | 3,520,200 |
| 2022-09-15 | $11.51 | $11.56 | $10.85 | $11.02 | $11.02 | 4,099,330 |
| 2022-09-14 | $11.24 | $11.46 | $11.24 | $11.35 | $11.35 | 2,446,630 |
| 2022-09-13 | $11.23 | $11.50 | $11.16 | $11.42 | $11.42 | 4,646,100 |
| 2022-09-12 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2022-09-09 | $11.43 | $11.43 | $11.19 | $11.19 | $11.19 | 2,633,900 |
| 2022-09-08 | $11.47 | $11.68 | $11.27 | $11.45 | $11.45 | 3,990,350 |
| 2022-09-07 | $11.39 | $11.59 | $11.24 | $11.46 | $11.46 | 4,136,080 |
| 2022-09-06 | $11.46 | $11.54 | $11.21 | $11.34 | $11.34 | 3,544,650 |
| 2022-09-05 | $11.33 | $11.61 | $11.23 | $11.46 | $11.46 | 5,085,300 |
| 2022-09-02 | $11.15 | $11.35 | $11.01 | $11.30 | $11.30 | 3,458,000 |
| 2022-09-01 | $10.93 | $11.29 | $10.83 | $11.15 | $11.15 | 5,466,460 |
| 2022-08-31 | $11.29 | $11.29 | $10.85 | $10.90 | $10.90 | 3,998,200 |
| 2022-08-30 | $11.05 | $11.35 | $11.05 | $11.32 | $11.32 | 4,941,070 |
| 2022-08-29 | $10.85 | $11.13 | $10.77 | $11.10 | $11.10 | 4,705,810 |
| 2022-08-26 | $11.15 | $11.28 | $10.90 | $10.96 | $10.96 | 4,261,940 |
| 2022-08-25 | $11.16 | $11.30 | $11.05 | $11.21 | $11.21 | 4,013,810 |
| 2022-08-24 | $11.31 | $11.48 | $11.09 | $11.13 | $11.13 | 4,701,510 |
| 2022-08-23 | $11.11 | $11.33 | $11.05 | $11.31 | $11.31 | 4,675,880 |
| 2022-08-22 | $11.19 | $11.42 | $11.00 | $11.11 | $11.11 | 8,066,480 |
| 2022-08-19 | $11.03 | $11.45 | $10.98 | $11.28 | $11.28 | 11,673,510 |
| 2022-08-18 | $11.00 | $11.15 | $10.58 | $10.88 | $10.88 | 11,348,330 |
| 2022-08-17 | $11.03 | $11.06 | $10.89 | $10.90 | $10.90 | 3,474,000 |
| 2022-08-16 | $11.00 | $11.16 | $10.84 | $11.00 | $11.00 | 4,582,260 |
| 2022-08-15 | $10.55 | $11.00 | $10.49 | $10.95 | $10.95 | 6,580,900 |
| 2022-08-12 | $10.62 | $10.71 | $10.54 | $10.58 | $10.58 | 3,606,730 |
| 2022-08-11 | $10.43 | $10.61 | $10.41 | $10.54 | $10.54 | 4,241,910 |
| 2022-08-10 | $10.24 | $10.45 | $10.23 | $10.39 | $10.39 | 3,632,580 |
| 2022-08-09 | $10.20 | $10.35 | $10.20 | $10.25 | $10.25 | 3,212,800 |
| 2022-08-08 | $10.03 | $10.22 | $9.90 | $10.21 | $10.21 | 3,629,830 |
| 2022-08-05 | $10.13 | $10.13 | $9.86 | $10.03 | $10.03 | 3,230,120 |
| 2022-08-04 | $9.83 | $10.00 | $9.69 | $9.99 | $9.99 | 3,902,200 |
| 2022-08-03 | $9.66 | $10.00 | $9.66 | $9.72 | $9.72 | 5,037,110 |
| 2022-08-02 | $9.99 | $9.99 | $9.56 | $9.59 | $9.59 | 7,370,580 |
| 2022-08-01 | $10.17 | $10.28 | $10.08 | $10.10 | $10.10 | 3,865,840 |
| 2022-07-29 | $10.15 | $10.30 | $10.14 | $10.23 | $10.23 | 4,417,130 |
| 2022-07-28 | $10.20 | $10.27 | $10.11 | $10.16 | $10.16 | 4,777,770 |
| 2022-07-27 | $10.09 | $10.43 | $10.04 | $10.18 | $10.18 | 4,310,870 |
| 2022-07-26 | $10.05 | $10.13 | $9.93 | $10.08 | $10.08 | 3,679,200 |
| 2022-07-25 | $10.10 | $10.13 | $9.92 | $9.97 | $9.97 | 4,316,570 |
| 2022-07-22 | $10.10 | $10.28 | $10.06 | $10.09 | $10.09 | 5,579,760 |
| 2022-07-21 | $10.22 | $10.24 | $10.05 | $10.08 | $10.08 | 5,077,330 |
| 2022-07-20 | $10.30 | $10.31 | $10.14 | $10.20 | $10.20 | 6,089,890 |
| 2022-07-19 | $10.15 | $10.36 | $10.03 | $10.36 | $10.36 | 8,818,280 |
| 2022-07-18 | $9.90 | $10.23 | $9.86 | $10.15 | $10.15 | 9,469,100 |
| 2022-07-15 | $9.93 | $10.16 | $9.80 | $10.01 | $10.01 | 8,190,460 |
| 2022-07-14 | $9.92 | $9.98 | $9.81 | $9.93 | $9.93 | 7,284,530 |
| 2022-07-13 | $9.94 | $10.09 | $9.81 | $9.99 | $9.99 | 10,283,520 |
| 2022-07-12 | $10.03 | $10.42 | $9.86 | $9.98 | $9.98 | 14,875,770 |
| 2022-07-11 | $10.65 | $10.65 | $9.90 | $10.13 | $10.13 | 23,002,160 |
| 2022-07-08 | $9.31 | $9.68 | $9.31 | $9.66 | $9.66 | 10,034,960 |
| 2022-07-07 | $9.56 | $9.77 | $9.34 | $9.42 | $9.42 | 13,826,090 |
| 2022-07-06 | $9.43 | $10.19 | $9.31 | $9.89 | $9.89 | 19,482,950 |
| 2022-07-05 | $9.89 | $10.58 | $9.50 | $9.53 | $9.53 | 17,945,290 |
| 2022-07-04 | $9.18 | $9.30 | $9.15 | $9.22 | $9.22 | 2,183,900 |
| 2022-07-01 | $9.19 | $9.30 | $9.14 | $9.28 | $9.28 | 1,896,930 |
| 2022-06-30 | $9.18 | $9.35 | $9.16 | $9.18 | $9.18 | 2,711,250 |
| 2022-06-29 | $9.32 | $9.37 | $9.11 | $9.11 | $9.11 | 3,478,020 |
| 2022-06-28 | $9.22 | $9.34 | $9.18 | $9.30 | $9.30 | 3,741,100 |
| 2022-06-27 | $9.38 | $9.40 | $9.18 | $9.21 | $9.21 | 2,933,550 |
| 2022-06-24 | $9.20 | $9.45 | $9.12 | $9.37 | $9.37 | 4,725,730 |
| 2022-06-23 | $8.99 | $9.18 | $8.96 | $9.18 | $9.18 | 3,058,370 |
| 2022-06-22 | $9.18 | $9.18 | $8.94 | $9.02 | $9.02 | 3,094,330 |
| 2022-06-21 | $9.15 | $9.22 | $9.03 | $9.13 | $9.13 | 3,297,780 |
| 2022-06-20 | $9.22 | $9.30 | $9.09 | $9.17 | $9.17 | 3,717,950 |
| 2022-06-17 | $9.20 | $9.23 | $9.06 | $9.16 | $9.16 | 3,224,630 |
| 2022-06-16 | $9.08 | $9.35 | $9.03 | $9.28 | $9.28 | 5,133,380 |
| 2022-06-15 | $9.11 | $9.16 | $8.97 | $9.13 | $9.13 | 4,543,260 |
| 2022-06-14 | $8.96 | $9.02 | $8.82 | $9.01 | $9.01 | 2,863,310 |
| 2022-06-13 | $8.90 | $9.03 | $8.86 | $9.02 | $9.02 | 3,173,180 |
| 2022-06-10 | $8.80 | $9.04 | $8.67 | $8.95 | $8.95 | 3,697,000 |
| 2022-06-09 | $8.93 | $8.94 | $8.78 | $8.87 | $8.87 | 2,465,500 |
| 2022-06-08 | $8.89 | $8.94 | $8.68 | $8.89 | $8.89 | 3,119,200 |
| 2022-06-07 | $9.05 | $9.09 | $8.85 | $8.90 | $8.90 | 3,278,200 |
| 2022-06-06 | $8.77 | $9.18 | $8.77 | $9.05 | $9.05 | 6,622,330 |
| 2022-06-02 | $8.76 | $8.77 | $8.52 | $8.77 | $8.77 | 3,517,630 |
| 2022-06-01 | $8.63 | $8.78 | $8.57 | $8.64 | $8.64 | 2,850,400 |
| 2022-05-31 | $8.60 | $8.65 | $8.46 | $8.63 | $8.63 | 2,735,160 |
| 2022-05-30 | $8.52 | $8.68 | $8.45 | $8.58 | $8.58 | 2,639,950 |
| 2022-05-27 | $8.62 | $8.73 | $8.49 | $8.55 | $8.55 | 2,842,900 |
| 2022-05-26 | $8.61 | $8.62 | $8.33 | $8.61 | $8.56 | 2,956,500 |
| 2022-05-25 | $8.33 | $8.60 | $8.33 | $8.59 | $8.54 | 2,676,130 |
| 2022-05-24 | $8.80 | $8.88 | $8.32 | $8.32 | $8.27 | 4,003,300 |
| 2022-05-23 | $8.72 | $8.81 | $8.68 | $8.78 | $8.73 | 2,534,840 |
| 2022-05-20 | $8.75 | $8.80 | $8.61 | $8.71 | $8.66 | 3,367,850 |
| 2022-05-19 | $8.64 | $8.85 | $8.53 | $8.79 | $8.74 | 3,375,750 |
| 2022-05-18 | $8.72 | $8.90 | $8.69 | $8.71 | $8.66 | 4,167,600 |
| 2022-05-17 | $8.50 | $8.65 | $8.43 | $8.61 | $8.56 | 3,947,950 |
| 2022-05-16 | $8.58 | $8.65 | $8.39 | $8.49 | $8.44 | 3,191,800 |
| 2022-05-13 | $8.61 | $8.70 | $8.47 | $8.60 | $8.55 | 3,464,730 |
| 2022-05-12 | $8.16 | $8.53 | $8.02 | $8.49 | $8.44 | 4,350,450 |
| 2022-05-11 | $8.40 | $8.73 | $8.24 | $8.25 | $8.20 | 5,229,880 |
| 2022-05-10 | $8.03 | $8.28 | $8.03 | $8.20 | $8.15 | 3,315,780 |
| 2022-05-09 | $8.03 | $8.25 | $8.02 | $8.18 | $8.13 | 2,818,450 |
| 2022-05-06 | $7.89 | $8.36 | $7.77 | $7.99 | $7.94 | 4,057,250 |
| 2022-05-05 | $7.91 | $8.09 | $7.72 | $8.06 | $8.01 | 3,795,630 |
| 2022-05-04 | $7.88 | $7.88 | $7.88 | $7.88 | $7.83 | 0 |
| 2022-05-03 | $7.88 | $7.88 | $7.88 | $7.88 | $7.83 | 0 |
| 2022-04-29 | $7.39 | $8.04 | $7.34 | $7.88 | $7.83 | 5,418,450 |
| 2022-04-28 | $7.52 | $7.72 | $7.26 | $7.33 | $7.29 | 4,011,950 |
| 2022-04-27 | $7.40 | $7.65 | $7.22 | $7.65 | $7.61 | 5,235,230 |
| 2022-04-26 | $8.18 | $8.19 | $7.51 | $7.56 | $7.52 | 8,461,680 |
| 2022-04-25 | $8.62 | $9.11 | $8.01 | $8.18 | $8.13 | 10,688,700 |
| 2022-04-22 | $8.41 | $8.72 | $8.11 | $8.62 | $8.57 | 7,015,720 |
| 2022-04-21 | $8.85 | $8.85 | $8.38 | $8.40 | $8.35 | 3,857,150 |
| 2022-04-20 | $8.99 | $9.07 | $8.77 | $8.81 | $8.76 | 4,270,400 |
| 2022-04-19 | $9.00 | $9.09 | $8.89 | $8.99 | $8.94 | 2,094,900 |
| 2022-04-18 | $8.83 | $9.01 | $8.73 | $8.98 | $8.93 | 1,681,500 |
| 2022-04-15 | $9.15 | $9.16 | $8.88 | $8.94 | $8.89 | 3,461,200 |
| 2022-04-14 | $9.29 | $9.30 | $9.15 | $9.19 | $9.14 | 3,307,700 |
| 2022-04-13 | $9.24 | $9.52 | $9.03 | $9.27 | $9.22 | 4,425,600 |
| 2022-04-12 | $9.10 | $9.29 | $9.03 | $9.26 | $9.21 | 3,089,500 |
| 2022-04-11 | $9.32 | $9.32 | $9.03 | $9.10 | $9.05 | 2,835,450 |
| 2022-04-08 | $9.43 | $9.50 | $9.16 | $9.28 | $9.23 | 3,841,100 |
| 2022-04-07 | $9.87 | $9.87 | $9.40 | $9.44 | $9.39 | 5,179,250 |
| 2022-04-06 | $9.68 | $10.05 | $9.64 | $9.84 | $9.78 | 4,562,530 |
| 2022-04-05 | $9.66 | $9.66 | $9.66 | $9.66 | $9.60 | 0 |
| 2022-04-04 | $9.66 | $9.66 | $9.66 | $9.66 | $9.60 | 0 |
| 2022-04-01 | $9.93 | $9.97 | $9.60 | $9.66 | $9.60 | 4,157,050 |
| 2022-03-31 | $9.92 | $10.34 | $9.70 | $9.87 | $9.81 | 6,007,830 |
| 2022-03-30 | $9.88 | $10.15 | $9.81 | $9.87 | $9.81 | 6,227,600 |
| 2022-03-29 | $10.25 | $10.55 | $9.96 | $10.00 | $9.94 | 8,337,650 |
| 2022-03-28 | $10.24 | $10.24 | $9.96 | $10.06 | $10.00 | 7,891,930 |
| 2022-03-25 | $10.33 | $10.77 | $10.10 | $10.40 | $10.34 | 13,165,250 |
| 2022-03-24 | $10.38 | $10.45 | $9.83 | $10.28 | $10.22 | 7,155,210 |
| 2022-03-23 | $10.28 | $10.58 | $10.20 | $10.35 | $10.29 | 6,040,810 |
| 2022-03-22 | $9.66 | $10.45 | $9.58 | $10.35 | $10.29 | 9,465,600 |
| 2022-03-21 | $9.62 | $9.86 | $9.52 | $9.76 | $9.70 | 5,154,540 |
| 2022-03-18 | $9.43 | $9.67 | $9.40 | $9.60 | $9.54 | 4,462,120 |
| 2022-03-17 | $9.18 | $9.69 | $9.15 | $9.47 | $9.41 | 8,668,500 |
| 2022-03-16 | $9.19 | $9.25 | $8.66 | $9.09 | $9.04 | 8,602,600 |
| 2022-03-15 | $9.74 | $9.78 | $8.94 | $9.02 | $8.97 | 14,636,370 |
| 2022-03-14 | $10.23 | $10.42 | $9.86 | $9.87 | $9.81 | 10,092,030 |
| 2022-03-11 | $10.00 | $10.44 | $9.97 | $10.33 | $10.27 | 10,813,550 |
| 2022-03-10 | $10.27 | $10.87 | $10.10 | $10.44 | $10.38 | 20,428,620 |
| 2022-03-09 | $10.18 | $10.43 | $9.75 | $9.98 | $9.92 | 20,776,210 |
| 2022-03-08 | $11.18 | $11.18 | $10.13 | $10.25 | $10.19 | 28,279,040 |
| 2022-03-07 | $10.01 | $12.00 | $9.95 | $11.69 | $11.62 | 34,621,860 |
| 2022-03-04 | $9.98 | $10.14 | $9.88 | $10.00 | $9.94 | 4,062,540 |
| 2022-03-03 | $10.04 | $10.06 | $9.90 | $10.00 | $9.94 | 2,291,400 |
| 2022-03-02 | $9.76 | $10.10 | $9.76 | $10.03 | $9.97 | 3,734,080 |
| 2022-03-01 | $9.86 | $9.88 | $9.74 | $9.81 | $9.75 | 2,826,480 |
| 2022-02-28 | $9.89 | $9.94 | $9.61 | $9.75 | $9.69 | 4,267,000 |
| 2022-02-25 | $9.81 | $10.13 | $9.81 | $9.89 | $9.83 | 5,340,370 |
| 2022-02-24 | $10.05 | $10.19 | $9.60 | $9.70 | $9.64 | 6,471,670 |
| 2022-02-23 | $9.99 | $10.13 | $9.90 | $10.11 | $10.05 | 5,599,290 |
| 2022-02-22 | $10.05 | $10.15 | $9.84 | $9.91 | $9.85 | 4,359,580 |
| 2022-02-21 | $9.80 | $10.25 | $9.77 | $10.13 | $10.07 | 5,817,940 |
| 2022-02-18 | $9.77 | $9.86 | $9.70 | $9.82 | $9.76 | 3,076,850 |
| 2022-02-17 | $10.16 | $10.18 | $9.81 | $9.84 | $9.78 | 4,665,680 |
| 2022-02-16 | $9.98 | $10.14 | $9.90 | $10.07 | $10.01 | 4,607,180 |
| 2022-02-15 | $10.02 | $10.14 | $9.75 | $9.88 | $9.82 | 5,633,180 |
| 2022-02-14 | $9.74 | $10.20 | $9.72 | $10.08 | $10.02 | 6,972,140 |
| 2022-02-11 | $10.05 | $10.14 | $9.80 | $9.85 | $9.79 | 5,329,150 |
| 2022-02-10 | $10.36 | $10.58 | $10.01 | $10.18 | $10.12 | 9,380,830 |
| 2022-02-09 | $9.92 | $10.37 | $9.79 | $10.37 | $10.31 | 9,316,550 |
| 2022-02-08 | $9.68 | $10.23 | $9.57 | $9.91 | $9.85 | 4,538,280 |
| 2022-02-07 | $9.73 | $9.88 | $9.54 | $9.62 | $9.56 | 3,221,790 |
| 2022-02-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.64 | 0 |
| 2022-02-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.64 | 0 |
| 2022-02-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.64 | 0 |
| 2022-02-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.64 | 0 |
| 2022-01-28 | $9.50 | $9.80 | $9.35 | $9.70 | $9.64 | 3,827,000 |
| 2022-01-27 | $9.58 | $9.58 | $9.23 | $9.27 | $9.22 | 2,862,390 |
| 2022-01-26 | $9.48 | $9.61 | $9.36 | $9.52 | $9.46 | 1,929,650 |
| 2022-01-25 | $9.99 | $10.07 | $9.40 | $9.43 | $9.38 | 3,968,780 |
| 2022-01-24 | $10.13 | $10.13 | $9.89 | $9.99 | $9.93 | 2,461,400 |
| 2022-01-21 | $10.05 | $10.31 | $9.95 | $10.08 | $10.02 | 3,588,030 |
| 2022-01-20 | $10.55 | $10.65 | $10.02 | $10.06 | $10.00 | 5,091,510 |
| 2022-01-19 | $10.46 | $10.62 | $10.44 | $10.55 | $10.49 | 3,198,700 |
| 2022-01-18 | $10.99 | $11.02 | $10.40 | $10.46 | $10.40 | 6,356,980 |
| 2022-01-17 | $11.22 | $11.28 | $10.65 | $10.99 | $10.93 | 8,330,450 |
| 2022-01-14 | $10.89 | $11.45 | $10.75 | $11.30 | $11.23 | 7,337,150 |
| 2022-01-13 | $10.97 | $11.10 | $10.89 | $10.90 | $10.84 | 3,808,900 |
| 2022-01-12 | $11.21 | $11.24 | $10.86 | $11.06 | $11.00 | 3,345,480 |
| 2022-01-11 | $11.27 | $11.60 | $10.96 | $11.10 | $11.04 | 5,425,960 |
| 2022-01-10 | $10.90 | $11.23 | $10.64 | $11.13 | $11.07 | 5,411,050 |
| 2022-01-07 | $11.25 | $11.41 | $10.80 | $10.81 | $10.75 | 6,787,240 |
| 2022-01-06 | $11.31 | $11.53 | $11.13 | $11.33 | $11.26 | 6,304,690 |
| 2022-01-05 | $11.88 | $11.93 | $11.20 | $11.36 | $11.29 | 10,438,200 |
| 2022-01-04 | $11.35 | $12.27 | $11.27 | $11.94 | $11.87 | 16,581,290 |
| 2022-01-03 | $11.39 | $11.39 | $11.39 | $11.39 | $11.32 | 0 |
| 2021-12-31 | $11.88 | $11.98 | $11.25 | $11.39 | $11.32 | 15,660,450 |
| 2021-12-30 | $13.00 | $13.00 | $10.90 | $12.10 | $12.03 | 20,867,400 |
| 2021-12-29 | $13.09 | $13.09 | $13.09 | $13.09 | $13.01 | 0 |
| 2021-12-28 | $13.09 | $13.09 | $13.09 | $13.09 | $13.01 | 0 |
| 2021-12-23 | $12.51 | $13.68 | $12.36 | $13.09 | $13.01 | 20,879,000 |
| 2021-12-22 | $11.20 | $12.41 | $11.20 | $12.35 | $12.28 | 12,089,710 |
| 2021-12-21 | $11.01 | $11.42 | $11.01 | $11.20 | $11.13 | 3,251,080 |
| 2021-12-20 | $11.40 | $11.66 | $11.10 | $11.16 | $11.10 | 6,224,870 |
| 2021-12-17 | $11.05 | $11.48 | $11.02 | $11.27 | $11.20 | 7,092,660 |
| 2021-12-16 | $11.10 | $11.42 | $10.88 | $11.02 | $10.96 | 3,482,530 |
| 2021-12-15 | $10.89 | $11.30 | $10.63 | $11.09 | $11.03 | 7,512,950 |
| 2021-12-14 | $10.75 | $11.27 | $10.55 | $10.89 | $10.83 | 6,288,800 |
| 2021-12-13 | $10.75 | $10.77 | $10.57 | $10.67 | $10.61 | 2,003,000 |
| 2021-12-07 | $10.95 | $10.98 | $10.63 | $10.84 | $10.78 | 3,485,380 |
| 2021-12-06 | $10.98 | $10.98 | $10.35 | $10.70 | $10.64 | 6,276,840 |
| 2021-12-03 | $10.94 | $10.94 | $10.94 | $10.94 | $10.88 | 5,878,780 |
| 2021-12-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.64 | 7,592,150 |
| 2021-12-01 | $11.16 | $11.33 | $11.04 | $11.32 | $11.25 | 3,165,390 |
| 2021-11-30 | $11.07 | $11.24 | $10.88 | $11.16 | $11.10 | 3,084,490 |
| 2021-11-29 | $11.05 | $11.15 | $10.86 | $11.00 | $10.94 | 3,805,000 |
| 2021-11-26 | $11.08 | $11.30 | $10.95 | $11.16 | $11.10 | 4,348,760 |
| 2021-11-25 | $11.32 | $11.32 | $11.03 | $11.04 | $10.98 | 4,598,520 |
| 2021-11-24 | $11.15 | $11.34 | $10.76 | $11.33 | $11.26 | 6,396,080 |
| 2021-11-23 | $11.09 | $11.10 | $10.62 | $10.91 | $10.85 | 5,447,750 |
| 2021-11-22 | $11.13 | $11.16 | $10.77 | $10.94 | $10.88 | 5,517,940 |
| 2021-11-19 | $10.95 | $11.61 | $10.68 | $11.17 | $11.11 | 9,019,020 |
| 2021-11-18 | $10.83 | $11.18 | $10.71 | $10.87 | $10.81 | 4,292,980 |
| 2021-11-17 | $10.93 | $11.01 | $10.61 | $10.89 | $10.83 | 7,665,540 |
| 2021-11-16 | $10.95 | $11.25 | $10.73 | $10.87 | $10.81 | 14,115,630 |
| 2021-11-15 | $9.97 | $10.75 | $9.96 | $10.70 | $10.64 | 12,300,530 |
| 2021-11-12 | $10.02 | $10.16 | $9.76 | $9.98 | $9.92 | 8,019,700 |
| 2021-11-11 | $9.99 | $9.99 | $9.60 | $9.75 | $9.69 | 6,537,320 |
| 2021-11-10 | $9.44 | $9.97 | $9.38 | $9.90 | $9.84 | 9,319,570 |
| 2021-11-09 | $8.90 | $9.45 | $8.86 | $9.34 | $9.29 | 6,164,200 |
| 2021-11-08 | $8.81 | $8.99 | $8.70 | $8.91 | $8.86 | 2,788,030 |
| 2021-11-05 | $8.67 | $8.67 | $8.67 | $8.67 | $8.62 | 3,048,350 |
| 2021-11-04 | $8.64 | $8.72 | $8.59 | $8.67 | $8.62 | 1,874,190 |
| 2021-11-03 | $8.62 | $8.72 | $8.50 | $8.61 | $8.56 | 1,950,270 |
| 2021-11-02 | $8.86 | $9.03 | $8.48 | $8.58 | $8.53 | 3,534,900 |
| 2021-11-01 | $8.73 | $8.95 | $8.63 | $8.89 | $8.84 | 2,911,990 |
| 2021-10-29 | $8.35 | $8.73 | $8.30 | $8.70 | $8.65 | 3,998,950 |
| 2021-10-28 | $8.48 | $8.54 | $8.27 | $8.30 | $8.25 | 2,345,580 |
| 2021-10-27 | $8.85 | $8.87 | $8.41 | $8.46 | $8.41 | 4,602,220 |
| 2021-10-26 | $9.02 | $9.09 | $8.66 | $8.87 | $8.82 | 6,438,340 |
| 2021-10-25 | $9.09 | $9.12 | $8.95 | $9.05 | $9.00 | 1,987,600 |
| 2021-10-22 | $9.37 | $9.37 | $9.06 | $9.06 | $9.01 | 3,544,900 |
| 2021-10-21 | $9.40 | $9.44 | $9.25 | $9.26 | $9.21 | 2,364,310 |
| 2021-10-20 | $9.56 | $9.56 | $9.34 | $9.35 | $9.30 | 2,414,530 |
| 2021-10-19 | $9.52 | $9.61 | $9.39 | $9.41 | $9.36 | 2,829,500 |
| 2021-10-18 | $9.51 | $9.60 | $9.31 | $9.57 | $9.51 | 1,897,300 |
| 2021-10-15 | $9.65 | $9.69 | $9.46 | $9.48 | $9.42 | 2,773,080 |
| 2021-10-14 | $9.65 | $9.74 | $9.49 | $9.68 | $9.62 | 3,027,300 |
| 2021-10-13 | $9.65 | $9.84 | $9.52 | $9.64 | $9.58 | 3,667,580 |
| 2021-10-12 | $9.89 | $9.89 | $9.49 | $9.64 | $9.58 | 2,547,300 |
| 2021-10-11 | $10.03 | $10.18 | $9.80 | $9.86 | $9.80 | 2,828,600 |
| 2021-10-08 | $9.92 | $10.30 | $9.90 | $10.00 | $9.94 | 4,104,100 |
| 2021-10-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.72 | 0 |
| 2021-10-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.72 | 0 |
| 2021-09-30 | $9.72 | $10.00 | $9.71 | $9.78 | $9.72 | 3,342,190 |
| 2021-09-29 | $10.10 | $10.14 | $9.64 | $9.64 | $9.58 | 5,107,100 |
| 2021-09-28 | $10.08 | $10.39 | $9.95 | $9.99 | $9.93 | 3,613,310 |
| 2021-09-27 | $11.11 | $11.11 | $10.17 | $10.23 | $10.17 | 4,444,440 |
| 2021-09-24 | $11.73 | $11.97 | $10.98 | $11.03 | $10.97 | 5,926,590 |
| 2021-09-23 | $13.00 | $13.05 | $11.63 | $11.73 | $11.66 | 7,483,870 |
| 2021-09-22 | $12.63 | $12.75 | $11.70 | $12.53 | $12.46 | 6,026,690 |
| 2021-09-21 | $12.84 | $12.84 | $12.84 | $12.84 | $12.77 | 0 |
| 2021-09-20 | $12.84 | $12.84 | $12.84 | $12.84 | $12.77 | 0 |
| 2021-09-17 | $12.65 | $12.95 | $12.61 | $12.84 | $12.77 | 3,674,430 |
| 2021-09-16 | $13.30 | $13.34 | $12.66 | $12.73 | $12.66 | 4,648,430 |
| 2021-09-15 | $12.80 | $13.10 | $12.61 | $12.91 | $12.83 | 6,296,810 |
| 2021-09-14 | $13.18 | $13.39 | $12.53 | $12.63 | $12.56 | 7,666,660 |
| 2021-09-13 | $12.54 | $13.45 | $12.54 | $13.41 | $13.33 | 9,805,570 |
| 2021-09-10 | $13.00 | $13.00 | $12.30 | $12.80 | $12.73 | 6,410,770 |
| 2021-09-09 | $13.20 | $13.27 | $12.50 | $12.77 | $12.70 | 8,595,260 |
| 2021-09-08 | $12.59 | $13.50 | $12.59 | $13.03 | $12.95 | 14,151,960 |
| 2021-09-07 | $12.90 | $14.21 | $12.20 | $12.48 | $12.41 | 21,547,030 |
| 2021-09-06 | $12.25 | $12.76 | $12.04 | $12.72 | $12.65 | 8,422,890 |
| 2021-09-03 | $12.18 | $12.87 | $11.88 | $12.14 | $12.07 | 13,218,760 |
| 2021-09-02 | $11.51 | $12.20 | $11.51 | $12.18 | $12.11 | 14,772,040 |
| 2021-09-01 | $10.75 | $11.75 | $10.70 | $11.54 | $11.47 | 15,320,290 |
| 2021-08-31 | $10.19 | $10.97 | $10.15 | $10.79 | $10.73 | 11,346,370 |
| 2021-08-30 | $9.82 | $10.33 | $9.76 | $10.20 | $10.14 | 7,682,980 |
| 2021-08-27 | $9.80 | $9.95 | $9.70 | $9.71 | $9.65 | 3,897,330 |
| 2021-08-26 | $9.78 | $9.94 | $9.67 | $9.82 | $9.76 | 3,082,340 |
| 2021-08-25 | $9.64 | $9.84 | $9.64 | $9.77 | $9.71 | 1,660,820 |
| 2021-08-24 | $9.70 | $9.94 | $9.60 | $9.66 | $9.60 | 3,264,440 |
| 2021-08-23 | $9.42 | $9.73 | $9.39 | $9.71 | $9.65 | 2,739,390 |
| 2021-08-20 | $9.49 | $9.55 | $9.31 | $9.36 | $9.31 | 2,095,300 |
| 2021-08-19 | $9.53 | $9.62 | $9.44 | $9.56 | $9.50 | 1,643,670 |
| 2021-08-18 | $9.48 | $9.59 | $9.44 | $9.55 | $9.49 | 2,103,410 |
| 2021-08-17 | $9.70 | $9.74 | $9.38 | $9.47 | $9.41 | 3,190,160 |
| 2021-08-16 | $9.74 | $9.84 | $9.51 | $9.69 | $9.63 | 2,871,690 |
| 2021-08-13 | $9.88 | $9.89 | $9.70 | $9.70 | $9.64 | 4,612,830 |
| 2021-08-12 | $10.08 | $10.11 | $9.92 | $9.98 | $9.92 | 3,073,150 |
| 2021-08-11 | $9.94 | $10.08 | $9.87 | $9.97 | $9.91 | 4,153,380 |
| 2021-08-10 | $9.92 | $10.19 | $9.92 | $10.00 | $9.94 | 4,737,070 |
| 2021-08-09 | $9.72 | $9.93 | $9.69 | $9.86 | $9.80 | 3,968,930 |
| 2021-08-06 | $9.98 | $10.03 | $9.78 | $9.82 | $9.76 | 8,275,290 |
| 2021-08-05 | $10.22 | $10.58 | $10.04 | $10.18 | $10.12 | 16,442,090 |
| 2021-08-04 | $11.05 | $11.77 | $10.47 | $10.77 | $10.71 | 22,590,820 |
| 2021-08-03 | $9.60 | $9.96 | $9.57 | $9.81 | $9.75 | 3,056,930 |
| 2021-08-02 | $9.35 | $9.74 | $9.33 | $9.69 | $9.63 | 4,602,840 |
| 2021-07-30 | $9.60 | $9.64 | $9.22 | $9.54 | $9.48 | 7,628,430 |
| 2021-07-29 | $9.78 | $10.47 | $9.70 | $10.23 | $10.17 | 6,375,980 |
| 2021-07-28 | $9.35 | $9.74 | $9.10 | $9.60 | $9.54 | 3,318,350 |
| 2021-07-27 | $9.95 | $10.07 | $9.40 | $9.46 | $9.41 | 3,529,350 |
| 2021-07-26 | $10.14 | $10.18 | $9.91 | $9.97 | $9.91 | 2,221,800 |
| 2021-07-23 | $10.51 | $10.62 | $10.11 | $10.19 | $10.13 | 3,311,080 |
| 2021-07-22 | $10.44 | $10.73 | $10.36 | $10.50 | $10.44 | 2,899,760 |
| 2021-07-21 | $10.30 | $10.68 | $10.30 | $10.52 | $10.46 | 4,060,370 |
| 2021-07-20 | $10.19 | $10.25 | $10.05 | $10.15 | $10.09 | 1,047,240 |
| 2021-07-19 | $10.17 | $10.28 | $10.04 | $10.17 | $10.11 | 1,602,650 |
| 2021-07-16 | $10.25 | $10.33 | $10.18 | $10.21 | $10.15 | 1,272,730 |
| 2021-07-15 | $10.51 | $10.54 | $10.14 | $10.24 | $10.18 | 2,392,000 |
| 2021-07-14 | $10.59 | $10.78 | $10.51 | $10.55 | $10.49 | 2,365,430 |
| 2021-07-13 | $10.63 | $10.64 | $10.49 | $10.58 | $10.52 | 1,798,330 |
| 2021-07-12 | $10.44 | $10.65 | $10.33 | $10.64 | $10.58 | 3,146,210 |
| 2021-07-08 | $10.30 | $10.48 | $10.04 | $10.40 | $10.34 | 3,130,170 |
| 2021-07-07 | $10.34 | $10.42 | $10.27 | $10.32 | $10.26 | 1,645,530 |
| 2021-07-06 | $10.37 | $10.44 | $10.22 | $10.41 | $10.35 | 2,177,430 |
| 2021-07-05 | $10.33 | $10.45 | $10.20 | $10.38 | $10.32 | 3,202,200 |
| 2021-07-02 | $10.01 | $10.28 | $9.86 | $10.26 | $10.20 | 2,960,400 |
| 2021-07-01 | $10.19 | $10.28 | $9.97 | $10.02 | $9.96 | 2,007,300 |
| 2021-06-30 | $9.94 | $10.19 | $9.93 | $10.16 | $10.10 | 2,026,230 |
| 2021-06-29 | $10.10 | $10.14 | $9.97 | $9.98 | $9.92 | 1,784,500 |
| 2021-06-28 | $9.92 | $10.11 | $9.91 | $10.11 | $10.05 | 2,180,700 |
| 2021-06-25 | $10.01 | $10.02 | $9.81 | $9.94 | $9.88 | 2,318,830 |
| 2021-06-24 | $9.91 | $10.10 | $9.90 | $10.00 | $9.94 | 2,476,450 |
| 2021-06-23 | $10.03 | $10.09 | $9.88 | $9.91 | $9.85 | 3,536,270 |
| 2021-06-22 | $10.26 | $10.29 | $10.00 | $10.05 | $9.99 | 4,243,150 |
| 2021-06-21 | $10.16 | $10.38 | $10.16 | $10.23 | $10.17 | 3,273,600 |
| 2021-06-18 | $10.09 | $10.20 | $9.94 | $10.15 | $10.09 | 2,121,750 |
| 2021-06-17 | $10.08 | $10.18 | $9.97 | $10.09 | $10.03 | 2,020,230 |
| 2021-06-16 | $10.26 | $10.33 | $9.97 | $10.07 | $10.01 | 2,641,130 |
| 2021-06-15 | $10.55 | $10.63 | $10.20 | $10.24 | $10.18 | 3,155,550 |
| 2021-06-14 | $10.49 | $10.49 | $10.49 | $10.49 | $10.43 | 0 |
| 2021-06-11 | $10.60 | $10.66 | $10.44 | $10.49 | $10.43 | 5,098,990 |
| 2021-06-10 | $10.92 | $10.93 | $10.55 | $10.65 | $10.59 | 12,010,840 |
| 2021-06-09 | $10.20 | $11.53 | $10.19 | $11.19 | $11.12 | 14,982,650 |
| 2021-06-08 | $10.22 | $10.27 | $10.01 | $10.09 | $10.03 | 2,433,020 |
| 2021-06-07 | $10.35 | $10.38 | $10.09 | $10.22 | $10.16 | 2,390,200 |
| 2021-06-04 | $10.15 | $10.44 | $10.00 | $10.32 | $10.26 | 3,253,810 |
| 2021-06-03 | $10.10 | $10.30 | $9.97 | $10.10 | $10.04 | 3,980,120 |
| 2021-06-02 | $9.96 | $10.39 | $9.95 | $10.08 | $10.02 | 5,129,580 |
| 2021-06-01 | $10.40 | $10.78 | $10.07 | $10.12 | $10.06 | 9,231,140 |
| 2021-05-31 | $10.00 | $10.33 | $9.65 | $10.19 | $10.13 | 6,379,730 |
| 2021-05-28 | $9.80 | $10.45 | $9.79 | $10.00 | $9.94 | 6,263,960 |
| 2021-05-27 | $9.80 | $9.88 | $9.70 | $9.72 | $9.66 | 1,767,880 |
| 2021-05-26 | $9.69 | $9.83 | $9.61 | $9.80 | $9.74 | 1,618,600 |
| 2021-05-25 | $9.57 | $9.76 | $9.53 | $9.70 | $9.64 | 1,887,290 |
| 2021-05-24 | $9.34 | $9.61 | $9.33 | $9.60 | $9.54 | 1,463,500 |
| 2021-05-21 | $9.43 | $9.57 | $9.37 | $9.43 | $9.38 | 1,206,880 |
| 2021-05-20 | $9.32 | $9.47 | $9.25 | $9.43 | $9.38 | 1,125,600 |
| 2021-05-19 | $9.41 | $9.45 | $9.35 | $9.41 | $9.21 | 1,184,670 |
| 2021-05-18 | $9.25 | $9.48 | $9.20 | $9.42 | $9.22 | 2,739,880 |
| 2021-05-17 | $9.60 | $10.05 | $9.50 | $9.51 | $9.31 | 4,257,280 |
| 2021-05-14 | $9.28 | $9.69 | $9.28 | $9.61 | $9.40 | 2,427,930 |
| 2021-05-13 | $9.30 | $9.43 | $9.26 | $9.27 | $9.07 | 1,226,280 |
| 2021-05-12 | $9.42 | $9.46 | $9.23 | $9.35 | $9.15 | 1,741,180 |
| 2021-05-11 | $9.65 | $9.74 | $9.49 | $9.49 | $9.29 | 1,577,960 |
| 2021-05-10 | $9.55 | $9.78 | $9.41 | $9.69 | $9.48 | 2,041,930 |
| 2021-05-07 | $9.43 | $9.58 | $9.35 | $9.55 | $9.35 | 1,488,400 |
| 2021-05-06 | $9.45 | $9.70 | $9.39 | $9.47 | $9.27 | 1,589,000 |
| 2021-05-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.35 | 0 |
| 2021-05-04 | $9.55 | $9.55 | $9.55 | $9.55 | $9.35 | 0 |
| 2021-04-30 | $9.69 | $9.79 | $9.36 | $9.55 | $9.35 | 2,968,200 |
| 2021-04-29 | $9.78 | $10.05 | $9.67 | $9.68 | $9.47 | 2,666,430 |
| 2021-04-28 | $9.95 | $10.05 | $9.70 | $9.79 | $9.58 | 2,794,800 |
| 2021-04-27 | $9.89 | $10.13 | $9.64 | $10.06 | $9.84 | 3,569,480 |
| 2021-04-26 | $10.20 | $10.26 | $9.77 | $9.84 | $9.63 | 3,896,430 |
| 2021-04-23 | $10.26 | $10.50 | $10.11 | $10.21 | $9.99 | 3,726,330 |
| 2021-04-22 | $10.12 | $10.64 | $9.93 | $10.50 | $10.28 | 4,734,950 |
| 2021-04-21 | $10.04 | $10.17 | $9.95 | $10.11 | $9.89 | 1,988,150 |
| 2021-04-20 | $10.35 | $10.35 | $10.03 | $10.04 | $9.83 | 2,419,000 |
| 2021-04-19 | $10.36 | $10.49 | $10.17 | $10.35 | $10.13 | 3,922,730 |
| 2021-04-16 | $9.68 | $10.50 | $9.68 | $10.35 | $10.13 | 6,402,410 |
| 2021-04-15 | $10.15 | $10.65 | $10.02 | $10.02 | $9.81 | 6,160,350 |
| 2021-04-14 | $9.79 | $9.87 | $9.61 | $9.82 | $9.61 | 2,279,000 |
| 2021-04-13 | $10.15 | $10.25 | $9.77 | $9.83 | $9.62 | 3,443,880 |
| 2021-04-12 | $10.56 | $10.59 | $10.15 | $10.18 | $9.96 | 5,508,830 |
| 2021-04-09 | $9.99 | $11.00 | $9.93 | $10.73 | $10.50 | 8,821,050 |
| 2021-04-08 | $10.11 | $10.20 | $10.00 | $10.03 | $9.82 | 1,650,830 |
| 2021-04-07 | $9.86 | $10.16 | $9.80 | $10.14 | $9.92 | 2,145,650 |
| 2021-04-06 | $9.61 | $9.91 | $9.61 | $9.85 | $9.64 | 1,415,700 |
| 2021-04-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.38 | 0 |
| 2021-04-02 | $9.60 | $9.61 | $9.41 | $9.59 | $9.38 | 1,185,800 |
| 2021-04-01 | $9.66 | $9.67 | $9.46 | $9.55 | $9.35 | 719,600 |
| 2021-03-31 | $9.48 | $9.62 | $9.44 | $9.60 | $9.39 | 960,030 |
| 2021-03-30 | $9.78 | $9.78 | $9.43 | $9.48 | $9.28 | 1,319,330 |
| 2021-03-29 | $9.78 | $9.91 | $9.74 | $9.74 | $9.53 | 1,009,680 |
| 2021-03-26 | $9.86 | $9.86 | $9.71 | $9.77 | $9.56 | 1,145,200 |
| 2021-03-25 | $9.96 | $10.07 | $9.79 | $9.80 | $9.59 | 1,043,500 |
| 2021-03-24 | $9.94 | $10.05 | $9.91 | $9.96 | $9.75 | 910,400 |
| 2021-03-23 | $10.11 | $10.16 | $9.91 | $9.94 | $9.73 | 1,126,680 |
| 2021-03-22 | $9.99 | $10.18 | $9.99 | $10.11 | $9.89 | 990,180 |
| 2021-03-19 | $10.06 | $10.16 | $9.98 | $10.00 | $9.79 | 1,044,830 |
| 2021-03-18 | $10.16 | $10.24 | $10.07 | $10.09 | $9.87 | 1,035,230 |
| 2021-03-17 | $10.15 | $10.30 | $10.11 | $10.24 | $10.02 | 1,084,540 |
| 2021-03-16 | $9.96 | $10.25 | $9.96 | $10.24 | $10.02 | 1,110,500 |
| 2021-03-15 | $10.34 | $10.34 | $9.93 | $10.00 | $9.79 | 2,048,300 |
| 2021-03-12 | $10.44 | $10.48 | $10.25 | $10.35 | $10.13 | 1,536,580 |
| 2021-03-11 | $10.53 | $10.63 | $10.38 | $10.48 | $10.26 | 2,227,600 |
| 2021-03-10 | $10.54 | $10.82 | $10.42 | $10.66 | $10.43 | 2,731,490 |
| 2021-03-09 | $10.55 | $10.78 | $10.21 | $10.43 | $10.21 | 3,846,110 |
| 2021-03-08 | $10.75 | $11.03 | $10.47 | $10.67 | $10.44 | 5,352,920 |
| 2021-03-05 | $10.20 | $10.44 | $10.15 | $10.43 | $10.21 | 2,341,530 |
| 2021-03-04 | $10.02 | $10.33 | $9.95 | $10.14 | $9.92 | 2,439,150 |
| 2021-03-03 | $9.87 | $10.07 | $9.86 | $10.02 | $9.81 | 1,227,030 |
| 2021-03-02 | $10.06 | $10.11 | $9.90 | $9.97 | $9.76 | 2,161,750 |
| 2021-03-01 | $10.05 | $10.18 | $9.97 | $10.10 | $9.88 | 2,186,580 |
| 2021-02-26 | $9.63 | $10.25 | $9.56 | $9.94 | $9.73 | 3,461,900 |
| 2021-02-25 | $9.75 | $9.90 | $9.61 | $9.65 | $9.44 | 1,578,800 |
| 2021-02-24 | $9.81 | $9.88 | $9.68 | $9.77 | $9.56 | 1,444,430 |
| 2021-02-23 | $9.80 | $9.88 | $9.61 | $9.73 | $9.52 | 2,021,000 |
| 2021-02-22 | $9.90 | $10.10 | $9.79 | $9.90 | $9.69 | 3,409,130 |
| 2021-02-19 | $9.59 | $10.02 | $9.59 | $9.93 | $9.72 | 3,053,730 |
| 2021-02-18 | $9.40 | $9.56 | $9.25 | $9.48 | $9.28 | 1,593,700 |
| 2021-02-17 | $9.33 | $9.33 | $9.33 | $9.33 | $9.13 | 0 |
| 2021-02-16 | $9.33 | $9.33 | $9.33 | $9.33 | $9.13 | 0 |
| 2021-02-15 | $9.33 | $9.33 | $9.33 | $9.33 | $9.13 | 0 |
| 2021-02-12 | $9.33 | $9.33 | $9.33 | $9.33 | $9.13 | 0 |
| 2021-02-11 | $9.33 | $9.33 | $9.33 | $9.33 | $9.13 | 0 |
| 2021-02-10 | $9.42 | $9.42 | $9.15 | $9.33 | $9.13 | 1,433,080 |
| 2021-02-09 | $9.03 | $9.24 | $8.96 | $9.19 | $8.99 | 1,781,700 |
| 2021-02-08 | $9.05 | $9.16 | $8.79 | $9.11 | $8.92 | 2,021,200 |
| 2021-02-05 | $9.10 | $9.16 | $8.92 | $9.05 | $8.86 | 1,788,100 |
| 2021-02-04 | $9.23 | $9.32 | $8.88 | $9.15 | $8.95 | 2,619,540 |
| 2021-02-03 | $8.86 | $9.35 | $8.85 | $9.32 | $9.12 | 3,040,900 |
| 2021-02-02 | $9.15 | $9.26 | $9.11 | $9.11 | $8.92 | 1,344,900 |
| 2021-02-01 | $9.20 | $9.36 | $9.11 | $9.18 | $8.98 | 1,522,630 |
| 2021-01-29 | $9.60 | $9.64 | $9.05 | $9.13 | $8.93 | 2,275,270 |
| 2021-01-28 | $9.13 | $9.55 | $9.05 | $9.44 | $9.24 | 2,703,920 |
| 2021-01-27 | $9.24 | $9.33 | $9.12 | $9.13 | $8.93 | 1,439,450 |
| 2021-01-26 | $9.50 | $9.55 | $9.17 | $9.23 | $9.03 | 2,899,850 |
| 2021-01-25 | $9.86 | $9.86 | $9.45 | $9.50 | $9.30 | 2,766,100 |
| 2021-01-22 | $10.11 | $10.15 | $9.82 | $9.86 | $9.65 | 2,426,730 |
| 2021-01-21 | $10.10 | $10.26 | $10.02 | $10.12 | $9.90 | 1,992,970 |
| 2021-01-20 | $10.29 | $10.37 | $10.06 | $10.14 | $9.92 | 1,786,870 |
| 2021-01-19 | $10.10 | $10.48 | $9.97 | $10.28 | $10.06 | 3,184,880 |
| 2021-01-18 | $10.20 | $10.50 | $10.16 | $10.20 | $9.98 | 2,658,600 |
| 2021-01-15 | $10.36 | $10.51 | $10.05 | $10.41 | $10.19 | 3,752,400 |
| 2021-01-14 | $10.39 | $10.55 | $9.99 | $10.41 | $10.19 | 3,475,820 |
| 2021-01-13 | $10.46 | $10.52 | $9.90 | $10.50 | $10.28 | 3,862,910 |
| 2021-01-12 | $9.86 | $10.59 | $9.69 | $10.50 | $10.28 | 3,936,330 |
| 2021-01-11 | $10.19 | $10.22 | $9.74 | $9.88 | $9.67 | 1,760,430 |
| 2021-01-08 | $9.68 | $10.42 | $9.53 | $10.19 | $9.97 | 3,469,950 |
| 2021-01-07 | $9.88 | $10.02 | $9.50 | $9.77 | $9.56 | 3,994,780 |
| 2021-01-06 | $10.21 | $10.28 | $9.92 | $9.98 | $9.77 | 2,460,110 |
| 2021-01-05 | $10.40 | $10.50 | $10.22 | $10.28 | $10.06 | 1,884,820 |
| 2021-01-04 | $10.37 | $10.53 | $10.32 | $10.49 | $10.27 | 1,899,560 |
| 2021-01-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.15 | 0 |
| 2020-12-31 | $10.23 | $10.49 | $10.18 | $10.37 | $10.15 | 1,537,720 |
| 2020-12-30 | $10.48 | $10.49 | $10.22 | $10.22 | $10.00 | 1,690,790 |
| 2020-12-29 | $10.49 | $10.58 | $10.38 | $10.39 | $10.17 | 1,434,600 |
| 2020-12-28 | $10.50 | $10.63 | $10.20 | $10.51 | $10.29 | 2,740,550 |
| 2020-12-25 | $10.53 | $10.69 | $10.50 | $10.50 | $10.28 | 1,857,480 |
| 2020-12-24 | $10.90 | $11.05 | $10.50 | $10.64 | $10.41 | 3,213,550 |
| 2020-12-23 | $11.10 | $11.16 | $10.86 | $10.95 | $10.72 | 2,571,230 |
| 2020-12-22 | $11.14 | $11.20 | $10.92 | $11.10 | $10.86 | 3,161,050 |
| 2020-12-21 | $10.88 | $11.46 | $10.72 | $11.12 | $10.88 | 3,419,120 |
| 2020-12-18 | $11.24 | $11.30 | $10.87 | $10.88 | $10.65 | 2,929,290 |
| 2020-12-17 | $11.20 | $11.32 | $10.92 | $11.19 | $10.95 | 2,446,450 |
| 2020-12-16 | $11.29 | $11.46 | $11.19 | $11.24 | $11.00 | 3,191,090 |
| 2020-12-15 | $11.30 | $11.48 | $10.98 | $11.32 | $11.08 | 3,971,700 |
| 2020-12-14 | $10.70 | $11.78 | $10.33 | $11.38 | $11.14 | 8,272,620 |
| 2020-12-11 | $11.58 | $11.85 | $10.84 | $10.98 | $10.75 | 7,405,910 |
| 2020-12-10 | $11.15 | $11.21 | $10.85 | $11.21 | $10.97 | 3,851,970 |
| 2020-12-09 | $11.20 | $11.35 | $10.95 | $11.05 | $10.81 | 3,621,940 |
| 2020-12-08 | $11.59 | $11.60 | $11.17 | $11.17 | $10.93 | 4,491,900 |
| 2020-12-07 | $11.88 | $11.92 | $11.58 | $11.63 | $11.38 | 3,748,110 |
| 2020-12-04 | $11.77 | $12.30 | $11.72 | $11.82 | $11.57 | 8,893,550 |
| 2020-12-03 | $11.26 | $11.48 | $11.11 | $11.45 | $11.21 | 3,995,870 |
| 2020-12-02 | $11.48 | $11.58 | $11.29 | $11.29 | $11.05 | 3,463,980 |
| 2020-12-01 | $11.33 | $11.62 | $11.26 | $11.51 | $11.26 | 3,508,240 |
| 2020-11-30 | $11.55 | $12.04 | $11.42 | $11.47 | $11.22 | 6,109,210 |
| 2020-11-27 | $11.76 | $11.76 | $11.30 | $11.50 | $11.25 | 3,004,030 |
| 2020-11-26 | $11.77 | $11.83 | $11.60 | $11.72 | $11.47 | 1,581,930 |
| 2020-11-25 | $12.07 | $12.12 | $11.69 | $11.73 | $11.48 | 2,721,280 |
| 2020-11-24 | $12.15 | $12.24 | $12.00 | $12.02 | $11.76 | 2,474,530 |
| 2020-11-23 | $12.27 | $12.31 | $12.00 | $12.15 | $11.89 | 2,409,090 |
| 2020-11-20 | $12.30 | $12.42 | $12.20 | $12.31 | $12.05 | 2,436,860 |
| 2020-11-19 | $12.40 | $12.55 | $12.21 | $12.33 | $12.07 | 5,327,180 |
| 2020-11-18 | $13.10 | $13.49 | $12.63 | $12.73 | $12.46 | 5,694,730 |
| 2020-11-17 | $13.06 | $13.15 | $12.70 | $13.05 | $12.77 | 2,920,500 |
| 2020-11-16 | $13.51 | $13.60 | $12.84 | $13.08 | $12.80 | 4,072,550 |
| 2020-11-13 | $13.58 | $13.80 | $13.25 | $13.49 | $13.20 | 3,345,480 |
| 2020-11-12 | $13.90 | $14.13 | $13.58 | $13.68 | $13.39 | 4,468,830 |
| 2020-11-11 | $13.98 | $14.32 | $13.50 | $13.65 | $13.36 | 3,828,780 |
| 2020-11-10 | $13.86 | $14.39 | $13.80 | $14.08 | $13.78 | 5,541,470 |
| 2020-11-09 | $13.40 | $14.15 | $13.32 | $14.05 | $13.75 | 7,172,660 |
| 2020-11-06 | $13.46 | $13.46 | $13.05 | $13.25 | $12.97 | 4,058,430 |
| 2020-11-05 | $13.14 | $13.53 | $13.14 | $13.40 | $13.11 | 6,729,430 |
| 2020-11-04 | $13.15 | $13.45 | $12.86 | $12.98 | $12.70 | 5,116,160 |
| 2020-11-03 | $13.00 | $13.36 | $12.90 | $13.15 | $12.87 | 4,679,780 |
| 2020-11-02 | $12.74 | $13.24 | $12.47 | $13.07 | $12.79 | 4,584,380 |
| 2020-10-30 | $13.17 | $13.24 | $12.47 | $12.51 | $12.24 | 6,844,090 |
| 2020-10-29 | $12.58 | $13.65 | $12.56 | $13.12 | $12.84 | 11,415,860 |
| 2020-10-28 | $13.18 | $13.32 | $12.43 | $12.87 | $12.59 | 12,391,190 |
| 2020-10-27 | $14.05 | $14.33 | $13.47 | $13.52 | $13.23 | 14,064,830 |
| 2020-10-26 | $14.87 | $16.73 | $14.00 | $14.55 | $14.24 | 17,742,120 |
| 2020-10-23 | $14.29 | $14.81 | $13.91 | $13.94 | $13.64 | 9,887,460 |
| 2020-10-22 | $14.10 | $14.50 | $13.66 | $14.35 | $14.04 | 6,451,770 |
| 2020-10-21 | $14.05 | $14.13 | $13.80 | $14.03 | $13.73 | 3,631,110 |
| 2020-10-20 | $13.86 | $14.20 | $13.82 | $14.01 | $13.71 | 3,697,950 |
| 2020-10-19 | $14.10 | $14.31 | $13.81 | $13.97 | $13.67 | 3,989,500 |
| 2020-10-16 | $14.14 | $14.47 | $13.64 | $13.96 | $13.66 | 4,813,080 |
| 2020-10-15 | $13.95 | $14.28 | $13.81 | $14.05 | $13.75 | 4,079,120 |
| 2020-10-14 | $13.89 | $14.16 | $13.70 | $13.94 | $13.64 | 3,912,440 |
| 2020-10-13 | $13.64 | $14.05 | $13.38 | $13.97 | $13.67 | 3,940,940 |
| 2020-10-12 | $13.45 | $13.74 | $13.42 | $13.63 | $13.34 | 3,287,710 |
| 2020-10-09 | $12.66 | $13.49 | $12.66 | $13.29 | $13.01 | 4,561,270 |
| 2020-10-08 | $12.56 | $12.56 | $12.56 | $12.56 | $12.29 | 0 |
| 2020-10-07 | $12.56 | $12.56 | $12.56 | $12.56 | $12.29 | 0 |
| 2020-10-06 | $12.56 | $12.56 | $12.56 | $12.56 | $12.29 | 0 |
| 2020-10-05 | $12.56 | $12.56 | $12.56 | $12.56 | $12.29 | 0 |
| 2020-10-02 | $12.56 | $12.56 | $12.56 | $12.56 | $12.29 | 0 |
| 2020-10-01 | $12.56 | $12.56 | $12.56 | $12.56 | $12.29 | 0 |
| 2020-09-30 | $12.69 | $12.74 | $12.30 | $12.56 | $12.29 | 2,157,200 |
| 2020-09-29 | $12.45 | $12.80 | $12.15 | $12.64 | $12.37 | 3,478,070 |
| 2020-09-28 | $12.60 | $12.87 | $12.39 | $12.45 | $12.18 | 2,373,480 |
| 2020-09-25 | $13.07 | $13.07 | $12.50 | $12.51 | $12.24 | 3,545,810 |
| 2020-09-24 | $13.15 | $13.34 | $12.80 | $12.99 | $12.71 | 3,082,300 |
| 2020-09-23 | $13.19 | $13.40 | $13.09 | $13.30 | $13.02 | 2,006,400 |
| 2020-09-22 | $13.18 | $13.47 | $13.03 | $13.20 | $12.92 | 2,306,590 |
| 2020-09-21 | $13.46 | $13.75 | $13.25 | $13.37 | $13.08 | 3,933,910 |
| 2020-09-18 | $13.02 | $13.71 | $12.90 | $13.46 | $13.17 | 4,886,840 |
| 2020-09-17 | $12.90 | $13.25 | $12.78 | $13.04 | $12.76 | 2,981,450 |
| 2020-09-16 | $13.30 | $13.43 | $12.68 | $13.00 | $12.72 | 4,910,860 |
| 2020-09-15 | $13.93 | $13.93 | $13.20 | $13.31 | $13.03 | 5,672,160 |
| 2020-09-14 | $13.33 | $14.16 | $13.15 | $13.93 | $13.63 | 4,290,850 |
| 2020-09-11 | $13.20 | $13.59 | $12.91 | $13.34 | $13.05 | 4,426,180 |
| 2020-09-10 | $15.61 | $15.61 | $13.20 | $13.21 | $12.93 | 8,641,090 |
| 2020-09-09 | $15.53 | $15.75 | $14.83 | $15.15 | $14.83 | 7,109,140 |
| 2020-09-08 | $15.10 | $15.93 | $14.75 | $15.90 | $15.56 | 7,016,250 |
| 2020-09-07 | $14.96 | $15.88 | $14.91 | $15.02 | $14.70 | 5,023,230 |
| 2020-09-04 | $14.85 | $15.26 | $14.41 | $15.00 | $14.68 | 4,066,030 |
| 2020-09-03 | $15.61 | $16.09 | $15.00 | $15.09 | $14.77 | 5,863,900 |
| 2020-09-02 | $15.88 | $16.20 | $15.11 | $15.71 | $15.37 | 6,432,740 |
| 2020-09-01 | $15.75 | $15.99 | $15.30 | $15.59 | $15.26 | 4,881,850 |
| 2020-08-31 | $15.05 | $16.32 | $14.91 | $15.75 | $15.41 | 8,356,860 |
| 2020-08-28 | $14.40 | $15.12 | $14.11 | $15.02 | $14.70 | 5,077,580 |
| 2020-08-27 | $14.21 | $14.80 | $14.03 | $14.48 | $14.17 | 4,074,780 |
| 2020-08-26 | $15.15 | $15.20 | $14.10 | $14.30 | $13.99 | 5,128,880 |
| 2020-08-25 | $14.88 | $15.60 | $14.60 | $15.02 | $14.70 | 5,235,920 |
| 2020-08-24 | $14.62 | $14.97 | $14.34 | $14.73 | $14.42 | 2,915,270 |
| 2020-08-21 | $14.77 | $14.95 | $14.39 | $14.49 | $14.18 | 3,248,170 |
| 2020-08-20 | $14.57 | $15.21 | $14.31 | $14.80 | $14.48 | 3,365,180 |
| 2020-08-19 | $15.30 | $15.37 | $14.75 | $14.76 | $14.44 | 3,478,750 |
| 2020-08-18 | $15.85 | $15.85 | $15.20 | $15.32 | $14.99 | 4,245,900 |
| 2020-08-17 | $15.29 | $16.05 | $14.92 | $15.75 | $15.41 | 4,846,430 |
| 2020-08-14 | $15.35 | $15.35 | $14.78 | $15.12 | $14.80 | 3,580,780 |
| 2020-08-13 | $15.44 | $15.78 | $14.91 | $15.18 | $14.86 | 4,283,630 |
| 2020-08-12 | $15.51 | $16.60 | $14.86 | $15.50 | $15.17 | 6,948,170 |
| 2020-08-11 | $16.01 | $16.39 | $15.55 | $15.62 | $15.29 | 6,293,240 |
| 2020-08-10 | $16.19 | $16.65 | $16.01 | $16.17 | $15.82 | 6,664,570 |
| 2020-08-07 | $16.64 | $16.94 | $16.07 | $16.54 | $16.19 | 10,342,650 |
| 2020-08-06 | $16.20 | $17.18 | $15.94 | $16.31 | $15.96 | 13,061,220 |
| 2020-08-05 | $14.91 | $16.34 | $14.86 | $16.34 | $15.99 | 14,397,570 |
| 2020-08-04 | $14.95 | $15.56 | $14.77 | $14.85 | $14.53 | 10,185,760 |
| 2020-08-03 | $14.58 | $15.59 | $14.38 | $14.87 | $14.55 | 12,712,200 |
| 2020-07-31 | $14.22 | $14.70 | $13.95 | $14.17 | $13.87 | 11,737,050 |
| 2020-07-30 | $13.98 | $14.50 | $13.60 | $14.00 | $13.70 | 9,576,560 |
| 2020-07-29 | $12.39 | $13.51 | $12.16 | $13.51 | $13.22 | 7,724,350 |
| 2020-07-28 | $12.10 | $12.57 | $12.08 | $12.28 | $12.02 | 3,834,930 |
| 2020-07-27 | $12.00 | $12.17 | $11.78 | $12.02 | $11.76 | 2,266,300 |
| 2020-07-24 | $12.86 | $12.86 | $11.95 | $11.98 | $11.72 | 5,129,950 |
| 2020-07-23 | $13.06 | $13.18 | $12.29 | $12.79 | $12.52 | 5,758,350 |
| 2020-07-22 | $13.43 | $13.50 | $13.10 | $13.24 | $12.96 | 2,920,450 |
| 2020-07-21 | $13.26 | $13.70 | $13.16 | $13.40 | $13.11 | 4,170,310 |
| 2020-07-20 | $13.12 | $13.41 | $12.90 | $13.26 | $12.98 | 4,315,370 |
| 2020-07-17 | $13.05 | $13.40 | $12.90 | $13.00 | $12.72 | 5,964,430 |
| 2020-07-16 | $14.00 | $14.02 | $13.04 | $13.53 | $13.24 | 11,528,250 |
| 2020-07-15 | $14.23 | $15.30 | $14.19 | $14.49 | $14.18 | 10,442,850 |
| 2020-07-14 | $14.74 | $14.80 | $14.00 | $14.16 | $13.86 | 6,130,050 |
| 2020-07-13 | $15.07 | $15.17 | $14.60 | $14.90 | $14.58 | 8,733,660 |
| 2020-07-10 | $14.72 | $15.20 | $14.60 | $15.08 | $14.76 | 6,542,920 |
| 2020-07-09 | $14.72 | $15.00 | $14.44 | $14.92 | $14.60 | 7,552,180 |
| 2020-07-08 | $15.15 | $15.50 | $14.44 | $14.58 | $14.27 | 10,417,220 |
| 2020-07-07 | $13.88 | $15.14 | $13.35 | $14.95 | $14.63 | 12,906,730 |
| 2020-07-06 | $13.62 | $14.37 | $13.40 | $13.76 | $13.47 | 9,014,250 |
| 2020-07-03 | $13.34 | $13.70 | $13.20 | $13.44 | $13.15 | 4,404,450 |
| 2020-07-02 | $13.76 | $13.76 | $13.06 | $13.32 | $13.04 | 4,949,580 |
| 2020-07-01 | $12.95 | $14.30 | $12.95 | $13.48 | $13.19 | 9,614,000 |
| 2020-06-30 | $13.04 | $13.55 | $12.83 | $13.05 | $12.77 | 6,140,150 |
| 2020-06-29 | $13.30 | $13.55 | $12.89 | $13.00 | $12.72 | 4,239,140 |
| 2020-06-26 | $13.33 | $13.33 | $13.33 | $13.33 | $13.04 | 0 |
| 2020-06-25 | $13.33 | $13.33 | $13.33 | $13.33 | $13.04 | 0 |
| 2020-06-24 | $13.79 | $13.79 | $13.17 | $13.33 | $13.04 | 5,688,110 |
| 2020-06-23 | $14.14 | $14.24 | $13.50 | $13.86 | $13.56 | 6,106,500 |
| 2020-06-22 | $14.63 | $14.76 | $13.86 | $13.92 | $13.62 | 5,760,530 |
| 2020-06-19 | $14.13 | $14.98 | $13.98 | $14.31 | $14.00 | 7,253,830 |
| 2020-06-18 | $14.12 | $14.50 | $13.50 | $14.15 | $13.85 | 6,133,400 |
| 2020-06-17 | $14.58 | $14.83 | $13.60 | $14.12 | $13.82 | 6,315,690 |
| 2020-06-16 | $15.00 | $15.00 | $14.00 | $14.63 | $14.32 | 8,969,640 |
| 2020-06-15 | $13.78 | $14.86 | $13.20 | $14.86 | $14.54 | 9,550,750 |
| 2020-06-12 | $12.33 | $13.68 | $12.31 | $13.51 | $13.22 | 16,112,000 |
| 2020-06-11 | $11.47 | $12.61 | $11.36 | $12.61 | $12.34 | 12,772,650 |
| 2020-06-10 | $11.66 | $11.73 | $11.35 | $11.46 | $11.21 | 4,864,030 |
| 2020-06-09 | $12.14 | $12.20 | $11.50 | $11.60 | $11.35 | 7,222,150 |
| 2020-06-08 | $11.69 | $12.29 | $11.68 | $11.91 | $11.66 | 9,288,430 |
| 2020-06-05 | $11.70 | $12.06 | $11.40 | $11.79 | $11.54 | 12,715,100 |
| 2020-06-04 | $13.00 | $13.78 | $12.00 | $12.26 | $12.00 | 20,955,350 |
| 2020-06-03 | $12.10 | $12.83 | $12.09 | $12.83 | $12.56 | 7,575,100 |
| 2020-06-02 | $11.60 | $12.07 | $11.38 | $11.66 | $11.41 | 9,030,800 |
| 2020-06-01 | $10.46 | $11.44 | $10.36 | $11.27 | $11.03 | 8,869,650 |
| 2020-05-29 | $10.27 | $10.49 | $10.10 | $10.44 | $10.22 | 5,411,390 |
| 2020-05-28 | $10.00 | $10.46 | $9.98 | $10.20 | $9.98 | 6,777,700 |
| 2020-05-27 | $9.70 | $9.94 | $9.67 | $9.87 | $9.66 | 2,880,750 |
| 2020-05-26 | $9.41 | $9.81 | $9.35 | $9.73 | $9.52 | 2,376,630 |
| 2020-05-25 | $9.43 | $9.50 | $9.31 | $9.44 | $9.24 | 1,515,980 |
| 2020-05-22 | $9.66 | $9.66 | $9.30 | $9.52 | $9.32 | 3,418,930 |
| 2020-05-21 | $9.79 | $10.03 | $9.62 | $9.65 | $9.44 | 3,094,780 |
| 2020-05-20 | $10.07 | $10.18 | $9.69 | $9.76 | $9.55 | 3,640,800 |
| 2020-05-19 | $10.13 | $10.44 | $10.08 | $10.35 | $9.84 | 3,579,580 |
| 2020-05-18 | $10.18 | $10.25 | $10.06 | $10.12 | $9.62 | 2,724,600 |
| 2020-05-15 | $10.50 | $10.50 | $10.10 | $10.23 | $9.72 | 3,906,150 |
| 2020-05-14 | $9.90 | $10.45 | $9.90 | $10.32 | $9.81 | 4,937,980 |
| 2020-05-13 | $9.85 | $10.07 | $9.74 | $9.97 | $9.48 | 2,663,450 |
| 2020-05-12 | $9.93 | $10.00 | $9.75 | $9.85 | $9.36 | 2,698,470 |
| 2020-05-11 | $10.05 | $10.14 | $9.83 | $9.91 | $9.42 | 2,836,280 |
| 2020-05-08 | $9.69 | $10.48 | $9.65 | $9.96 | $9.47 | 4,516,930 |
| 2020-05-07 | $10.17 | $10.17 | $9.64 | $9.67 | $9.19 | 3,347,930 |
| 2020-05-06 | $9.70 | $10.12 | $9.67 | $10.05 | $9.55 | 2,939,850 |
| 2020-05-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.39 | 0 |
| 2020-05-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.39 | 0 |
| 2020-05-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.39 | 0 |
| 2020-04-30 | $9.59 | $10.08 | $9.53 | $9.88 | $9.39 | 5,609,080 |
| 2020-04-29 | $9.90 | $9.90 | $9.37 | $9.59 | $9.11 | 4,167,010 |
| 2020-04-28 | $10.62 | $10.70 | $9.82 | $9.93 | $9.44 | 6,245,830 |
| 2020-04-27 | $10.79 | $10.85 | $10.29 | $10.61 | $10.08 | 3,181,050 |
| 2020-04-24 | $11.08 | $11.08 | $10.70 | $10.77 | $10.24 | 2,850,050 |
| 2020-04-23 | $11.25 | $11.29 | $10.97 | $11.07 | $10.52 | 1,946,000 |
| 2020-04-22 | $11.00 | $11.33 | $10.89 | $11.25 | $10.69 | 2,737,380 |
| 2020-04-21 | $11.09 | $11.16 | $10.90 | $11.06 | $10.51 | 2,828,430 |
| 2020-04-20 | $11.10 | $11.20 | $11.03 | $11.12 | $10.57 | 1,956,830 |
| 2020-04-17 | $11.25 | $11.25 | $11.10 | $11.10 | $10.55 | 2,180,750 |
| 2020-04-16 | $11.09 | $11.20 | $11.00 | $11.17 | $10.62 | 1,520,800 |
| 2020-04-15 | $11.13 | $11.27 | $10.97 | $11.11 | $10.56 | 2,548,350 |
| 2020-04-14 | $10.71 | $11.10 | $10.64 | $11.05 | $10.50 | 2,919,650 |
| 2020-04-13 | $10.81 | $10.87 | $10.55 | $10.71 | $10.18 | 2,564,480 |
| 2020-04-10 | $11.12 | $11.15 | $10.69 | $10.94 | $10.40 | 3,041,380 |
| 2020-04-09 | $11.24 | $11.25 | $11.05 | $11.11 | $10.56 | 3,835,430 |
| 2020-04-08 | $11.39 | $11.41 | $10.96 | $11.13 | $10.58 | 2,557,530 |
| 2020-04-07 | $11.13 | $11.20 | $10.95 | $11.06 | $10.51 | 3,124,740 |
| 2020-04-06 | $10.84 | $10.84 | $10.84 | $10.84 | $10.30 | 0 |
| 2020-04-03 | $10.80 | $11.15 | $10.72 | $10.84 | $10.30 | 2,884,780 |
| 2020-04-02 | $10.22 | $10.98 | $10.12 | $10.79 | $10.25 | 4,302,350 |
| 2020-04-01 | $10.40 | $10.40 | $10.10 | $10.22 | $9.71 | 3,806,760 |
| 2020-03-31 | $10.58 | $10.65 | $10.25 | $10.31 | $9.80 | 2,582,450 |
| 2020-03-30 | $10.79 | $10.80 | $10.13 | $10.55 | $10.03 | 3,509,530 |
| 2020-03-27 | $11.01 | $11.08 | $10.78 | $10.85 | $10.31 | 2,359,880 |
| 2020-03-26 | $11.06 | $11.14 | $10.79 | $10.91 | $10.37 | 2,347,440 |
| 2020-03-25 | $11.09 | $11.18 | $10.89 | $11.02 | $10.47 | 3,235,480 |
| 2020-03-24 | $10.82 | $10.93 | $10.45 | $10.80 | $10.26 | 3,001,530 |
| 2020-03-23 | $10.83 | $10.96 | $10.41 | $10.56 | $10.04 | 3,372,380 |
| 2020-03-20 | $11.13 | $11.39 | $10.92 | $11.18 | $10.63 | 3,539,340 |
| 2020-03-19 | $11.12 | $11.26 | $10.77 | $11.02 | $10.47 | 4,225,150 |
| 2020-03-18 | $11.26 | $11.76 | $10.80 | $11.10 | $10.55 | 6,445,770 |
| 2020-03-17 | $11.72 | $11.87 | $10.90 | $11.08 | $10.53 | 8,417,940 |
| 2020-03-16 | $12.59 | $12.59 | $11.50 | $11.60 | $11.02 | 4,461,460 |
| 2020-03-13 | $11.88 | $12.60 | $11.83 | $12.40 | $11.78 | 3,319,950 |
| 2020-03-12 | $13.01 | $13.06 | $12.66 | $12.74 | $12.11 | 2,601,760 |
| 2020-03-11 | $13.38 | $13.75 | $13.12 | $13.20 | $12.55 | 2,824,830 |
| 2020-03-10 | $13.00 | $13.40 | $12.70 | $13.35 | $12.69 | 4,061,620 |
| 2020-03-09 | $13.73 | $13.99 | $12.66 | $13.30 | $12.64 | 2,761,710 |
| 2020-03-06 | $14.55 | $14.59 | $13.95 | $14.07 | $13.37 | 3,589,200 |
| 2020-03-05 | $14.72 | $14.88 | $14.37 | $14.66 | $13.93 | 2,855,740 |
| 2020-03-04 | $14.60 | $15.12 | $14.47 | $14.70 | $13.97 | 3,258,230 |
| 2020-03-03 | $14.38 | $14.72 | $14.30 | $14.50 | $13.78 | 3,149,430 |
| 2020-03-02 | $13.96 | $14.33 | $13.87 | $14.25 | $13.54 | 1,854,110 |
| 2020-02-28 | $13.93 | $14.37 | $13.50 | $13.98 | $13.29 | 3,176,080 |
| 2020-02-27 | $14.98 | $14.98 | $14.57 | $14.65 | $13.92 | 1,483,980 |
| 2020-02-26 | $15.00 | $15.22 | $14.56 | $14.80 | $14.07 | 4,473,900 |
| 2020-02-25 | $15.23 | $15.56 | $14.30 | $15.48 | $14.71 | 6,593,630 |
| 2020-02-24 | $15.67 | $16.07 | $15.18 | $15.69 | $14.91 | 5,911,150 |
| 2020-02-21 | $14.90 | $16.42 | $14.86 | $15.82 | $15.04 | 7,680,450 |
| 2020-02-20 | $14.57 | $15.06 | $14.23 | $14.93 | $14.19 | 5,030,090 |
| 2020-02-19 | $14.36 | $14.86 | $14.17 | $14.65 | $13.92 | 5,579,140 |
| 2020-02-18 | $14.85 | $14.94 | $14.10 | $14.50 | $13.78 | 5,120,150 |
| 2020-02-17 | $13.71 | $14.57 | $13.71 | $14.56 | $13.84 | 5,744,380 |
| 2020-02-14 | $13.70 | $13.83 | $13.43 | $13.72 | $13.04 | 2,980,250 |
| 2020-02-13 | $13.67 | $13.85 | $13.55 | $13.70 | $13.02 | 2,601,230 |
| 2020-02-12 | $13.88 | $13.97 | $13.26 | $13.88 | $13.19 | 4,630,580 |
| 2020-02-11 | $14.06 | $14.14 | $13.53 | $13.75 | $13.07 | 5,610,180 |
| 2020-02-10 | $13.30 | $14.08 | $13.21 | $14.05 | $13.35 | 5,913,850 |
| 2020-02-07 | $13.12 | $13.58 | $13.03 | $13.41 | $12.74 | 5,475,060 |
| 2020-02-06 | $12.93 | $13.85 | $12.83 | $13.39 | $12.73 | 9,887,620 |
| 2020-02-05 | $11.88 | $13.33 | $11.86 | $13.07 | $12.42 | 12,155,680 |
| 2020-02-04 | $11.15 | $12.35 | $11.15 | $12.12 | $11.52 | 15,142,560 |
| 2020-02-03 | $11.98 | $11.98 | $11.98 | $11.98 | $11.39 | 1,996,600 |
| 2020-01-31 | $13.31 | $13.31 | $13.31 | $13.31 | $12.65 | 0 |
| 2020-01-30 | $13.31 | $13.31 | $13.31 | $13.31 | $12.65 | 0 |
| 2020-01-29 | $13.31 | $13.31 | $13.31 | $13.31 | $12.65 | 0 |
| 2020-01-28 | $13.31 | $13.31 | $13.31 | $13.31 | $12.65 | 0 |
| 2020-01-27 | $13.31 | $13.31 | $13.31 | $13.31 | $12.65 | 0 |
| 2020-01-24 | $13.31 | $13.31 | $13.31 | $13.31 | $12.65 | 0 |
| 2020-01-23 | $14.38 | $14.38 | $13.26 | $13.31 | $12.65 | 10,825,250 |
| 2020-01-22 | $14.40 | $14.85 | $13.97 | $14.55 | $13.83 | 12,767,030 |
| 2020-01-21 | $16.01 | $16.18 | $14.95 | $14.95 | $14.21 | 19,731,150 |
| 2020-01-20 | $17.29 | $17.29 | $15.51 | $16.61 | $15.79 | 33,360,790 |
| 2020-01-17 | $14.44 | $15.72 | $13.79 | $15.72 | $14.94 | 14,138,310 |
| 2020-01-16 | $13.44 | $14.29 | $13.13 | $14.29 | $13.58 | 15,596,720 |
| 2020-01-15 | $12.53 | $13.28 | $12.46 | $12.99 | $12.35 | 8,218,580 |
| 2020-01-14 | $12.35 | $12.73 | $12.29 | $12.55 | $11.93 | 5,960,920 |
| 2020-01-13 | $12.40 | $12.40 | $12.07 | $12.39 | $11.78 | 4,641,300 |
| 2020-01-10 | $12.40 | $12.55 | $12.29 | $12.48 | $11.86 | 3,467,950 |
| 2020-01-09 | $12.29 | $12.44 | $12.18 | $12.38 | $11.77 | 2,525,880 |
| 2020-01-08 | $12.43 | $12.56 | $12.10 | $12.18 | $11.58 | 4,187,950 |
| 2020-01-07 | $12.10 | $12.55 | $12.10 | $12.52 | $11.90 | 5,222,150 |
| 2020-01-06 | $12.18 | $12.28 | $11.95 | $12.12 | $11.52 | 2,954,650 |
| 2020-01-03 | $12.22 | $12.30 | $12.12 | $12.22 | $11.61 | 2,459,500 |
| 2020-01-02 | $12.11 | $12.25 | $12.03 | $12.22 | $11.61 | 2,824,790 |
| 2020-01-01 | $12.02 | $12.02 | $12.02 | $12.02 | $11.42 | 0 |
| 2019-12-31 | $11.81 | $12.06 | $11.75 | $12.02 | $11.42 | 1,868,290 |
| 2019-12-30 | $11.98 | $11.98 | $11.55 | $11.83 | $11.24 | 2,756,380 |
| 2019-12-27 | $12.18 | $12.24 | $11.88 | $11.94 | $11.35 | 2,766,350 |
| 2019-12-26 | $12.07 | $12.25 | $12.02 | $12.15 | $11.55 | 2,369,340 |
| 2019-12-25 | $12.28 | $12.45 | $12.05 | $12.12 | $11.52 | 3,526,300 |
| 2019-12-24 | $12.15 | $12.29 | $11.88 | $12.25 | $11.64 | 3,308,530 |
| 2019-12-23 | $12.79 | $12.80 | $12.12 | $12.12 | $11.52 | 6,024,850 |
| 2019-12-20 | $12.40 | $12.85 | $12.34 | $12.79 | $12.16 | 7,230,880 |
| 2019-12-19 | $12.32 | $12.47 | $12.25 | $12.40 | $11.78 | 3,069,000 |
| 2019-12-18 | $12.48 | $12.48 | $12.24 | $12.34 | $11.73 | 4,017,800 |
| 2019-12-17 | $12.54 | $12.57 | $12.31 | $12.48 | $11.86 | 3,909,430 |
| 2019-12-16 | $12.42 | $12.55 | $12.31 | $12.53 | $11.91 | 4,215,500 |
| 2019-12-13 | $12.54 | $12.70 | $12.28 | $12.37 | $11.76 | 5,698,630 |
| 2019-12-12 | $12.35 | $12.57 | $12.27 | $12.39 | $11.78 | 4,132,350 |
| 2019-12-11 | $11.93 | $12.55 | $11.89 | $12.46 | $11.84 | 7,252,700 |
| 2019-12-10 | $11.80 | $11.95 | $11.71 | $11.94 | $11.35 | 2,503,200 |
| 2019-12-09 | $11.91 | $11.94 | $11.76 | $11.85 | $11.26 | 2,802,190 |
| 2019-12-06 | $11.86 | $11.93 | $11.63 | $11.93 | $11.34 | 2,625,830 |
| 2019-12-05 | $11.80 | $11.86 | $11.70 | $11.85 | $11.26 | 2,345,600 |
| 2019-12-04 | $11.79 | $11.91 | $11.70 | $11.72 | $11.14 | 1,678,000 |
| 2019-12-03 | $11.75 | $11.90 | $11.66 | $11.90 | $11.31 | 1,939,830 |
| 2019-12-02 | $11.87 | $12.02 | $11.70 | $11.84 | $11.25 | 2,152,300 |
| 2019-11-29 | $12.15 | $12.15 | $11.65 | $11.80 | $11.21 | 4,312,000 |
| 2019-11-28 | $12.17 | $12.39 | $11.95 | $12.12 | $11.52 | 2,698,580 |
| 2019-11-27 | $12.17 | $12.35 | $11.69 | $12.18 | $11.58 | 3,685,270 |
| 2019-11-26 | $12.24 | $12.34 | $12.13 | $12.23 | $11.62 | 2,000,000 |
| 2019-11-25 | $12.27 | $12.54 | $12.20 | $12.23 | $11.62 | 3,387,630 |
| 2019-11-22 | $12.61 | $12.75 | $12.12 | $12.29 | $11.68 | 5,068,600 |
| 2019-11-21 | $12.38 | $12.88 | $12.30 | $12.66 | $12.03 | 3,782,400 |
| 2019-11-20 | $12.83 | $12.95 | $12.51 | $12.53 | $11.91 | 4,327,600 |
| 2019-11-19 | $12.56 | $12.95 | $12.53 | $12.92 | $12.28 | 6,083,130 |
| 2019-11-18 | $12.61 | $12.68 | $12.36 | $12.52 | $11.90 | 4,174,190 |
| 2019-11-15 | $12.78 | $12.85 | $12.48 | $12.52 | $11.90 | 6,616,720 |
| 2019-11-14 | $12.98 | $13.12 | $12.69 | $12.86 | $12.22 | 6,063,690 |
| 2019-11-13 | $13.28 | $13.30 | $12.65 | $12.92 | $12.28 | 7,522,130 |
| 2019-11-12 | $12.63 | $13.19 | $12.63 | $13.19 | $12.54 | 10,237,700 |
| 2019-11-11 | $12.85 | $13.18 | $12.41 | $12.72 | $12.09 | 11,263,920 |
| 2019-11-08 | $12.55 | $13.79 | $12.45 | $13.01 | $12.36 | 18,480,310 |
| 2019-11-07 | $12.50 | $12.76 | $12.16 | $12.58 | $11.96 | 11,702,070 |
| 2019-11-06 | $12.01 | $12.78 | $11.90 | $12.33 | $11.72 | 14,916,170 |
| 2019-11-05 | $11.54 | $12.15 | $11.43 | $12.01 | $11.41 | 10,855,800 |
| 2019-11-04 | $11.59 | $11.80 | $11.37 | $11.40 | $10.83 | 5,051,350 |
| 2019-11-01 | $11.19 | $11.62 | $11.19 | $11.57 | $11.00 | 5,631,000 |
| 2019-10-31 | $11.63 | $11.78 | $11.18 | $11.18 | $10.63 | 5,486,830 |
| 2019-10-30 | $11.67 | $11.89 | $11.31 | $11.72 | $11.14 | 4,371,700 |
| 2019-10-29 | $11.63 | $11.88 | $11.55 | $11.67 | $11.09 | 4,712,350 |
| 2019-10-28 | $11.35 | $12.00 | $11.33 | $11.80 | $11.21 | 8,472,080 |
| 2019-10-25 | $11.30 | $11.53 | $11.21 | $11.48 | $10.91 | 4,805,330 |
| 2019-10-24 | $11.41 | $11.44 | $11.05 | $11.19 | $10.63 | 5,223,200 |
| 2019-10-23 | $11.07 | $11.58 | $11.05 | $11.46 | $10.89 | 6,907,100 |
| 2019-10-22 | $10.85 | $11.05 | $10.82 | $11.01 | $10.46 | 3,580,330 |
| 2019-10-21 | $11.16 | $11.19 | $10.60 | $10.85 | $10.31 | 4,922,380 |
| 2019-10-18 | $11.23 | $11.37 | $10.96 | $11.09 | $10.54 | 4,359,030 |
| 2019-10-17 | $11.30 | $11.48 | $10.96 | $11.26 | $10.70 | 5,889,280 |
| 2019-10-16 | $11.39 | $11.77 | $11.31 | $11.36 | $10.80 | 5,807,350 |
| 2019-10-15 | $11.60 | $11.77 | $11.36 | $11.38 | $10.82 | 9,466,030 |
| 2019-10-14 | $11.23 | $12.18 | $11.23 | $12.00 | $11.40 | 13,431,560 |
| 2019-10-11 | $11.65 | $11.86 | $11.08 | $11.10 | $10.55 | 8,950,550 |
| 2019-10-10 | $11.36 | $11.50 | $11.15 | $11.34 | $10.78 | 6,652,780 |
| 2019-10-09 | $11.29 | $11.55 | $10.90 | $11.34 | $10.78 | 7,751,790 |
| 2019-10-08 | $11.06 | $11.48 | $11.04 | $11.24 | $10.68 | 10,276,490 |
| 2019-10-07 | $11.01 | $11.01 | $11.01 | $11.01 | $10.46 | 0 |
| 2019-10-04 | $11.01 | $11.01 | $11.01 | $11.01 | $10.46 | 0 |
| 2019-10-03 | $11.01 | $11.01 | $11.01 | $11.01 | $10.46 | 0 |
| 2019-10-02 | $11.01 | $11.01 | $11.01 | $11.01 | $10.46 | 0 |
| 2019-10-01 | $11.01 | $11.01 | $11.01 | $11.01 | $10.46 | 0 |
| 2019-09-30 | $10.65 | $11.30 | $10.63 | $11.01 | $10.46 | 10,413,610 |
| 2019-09-27 | $10.41 | $10.87 | $10.30 | $10.79 | $10.25 | 9,317,450 |
| 2019-09-26 | $10.47 | $10.52 | $10.10 | $10.25 | $9.74 | 5,633,340 |
| 2019-09-25 | $10.72 | $10.75 | $10.42 | $10.45 | $9.93 | 6,896,870 |
| 2019-09-24 | $10.49 | $10.95 | $10.49 | $10.87 | $10.33 | 10,606,240 |
| 2019-09-23 | $10.47 | $10.70 | $10.31 | $10.59 | $10.06 | 5,913,750 |
| 2019-09-20 | $10.43 | $10.73 | $10.38 | $10.47 | $9.95 | 5,535,030 |
| 2019-09-19 | $10.25 | $10.52 | $10.21 | $10.48 | $9.96 | 5,243,850 |
| 2019-09-18 | $10.16 | $10.38 | $10.16 | $10.20 | $9.69 | 2,774,280 |
| 2019-09-17 | $10.42 | $10.50 | $10.07 | $10.18 | $9.67 | 4,299,480 |
| 2019-09-16 | $10.42 | $10.58 | $10.33 | $10.45 | $9.93 | 3,532,650 |
| 2019-09-13 | $10.41 | $10.41 | $10.41 | $10.41 | $9.89 | 0 |
| 2019-09-12 | $10.30 | $10.49 | $10.26 | $10.41 | $9.89 | 4,309,570 |
| 2019-09-11 | $10.47 | $10.49 | $10.22 | $10.25 | $9.74 | 4,729,050 |
| 2019-09-10 | $10.36 | $10.53 | $10.30 | $10.37 | $9.86 | 5,422,080 |
| 2019-09-09 | $10.22 | $10.44 | $10.12 | $10.36 | $9.85 | 6,199,200 |
| 2019-09-06 | $10.20 | $10.22 | $9.97 | $10.13 | $9.63 | 3,558,410 |
| 2019-09-05 | $10.07 | $10.25 | $10.07 | $10.17 | $9.67 | 4,349,000 |
| 2019-09-04 | $9.96 | $10.17 | $9.95 | $10.08 | $9.58 | 3,893,250 |
| 2019-09-03 | $10.00 | $10.04 | $9.89 | $9.98 | $9.48 | 2,712,300 |
| 2019-09-02 | $9.69 | $10.08 | $9.62 | $9.96 | $9.47 | 3,967,310 |
| 2019-08-30 | $9.80 | $9.95 | $9.61 | $9.61 | $9.13 | 3,876,720 |
| 2019-08-29 | $9.82 | $9.95 | $9.76 | $9.83 | $9.34 | 3,094,750 |
| 2019-08-28 | $9.83 | $9.87 | $9.69 | $9.82 | $9.33 | 3,419,950 |
| 2019-08-27 | $9.87 | $9.96 | $9.80 | $9.83 | $9.34 | 3,838,900 |
| 2019-08-26 | $9.80 | $9.87 | $9.64 | $9.77 | $9.29 | 5,521,550 |
| 2019-08-23 | $10.32 | $10.37 | $10.06 | $10.10 | $9.60 | 4,717,210 |
| 2019-08-22 | $10.31 | $10.47 | $10.25 | $10.39 | $9.87 | 3,867,200 |
| 2019-08-21 | $10.46 | $10.53 | $10.24 | $10.38 | $9.86 | 5,739,810 |
| 2019-08-20 | $10.24 | $10.86 | $10.22 | $10.51 | $9.99 | 11,518,980 |
| 2019-08-19 | $10.04 | $10.40 | $10.04 | $10.35 | $9.84 | 9,221,650 |
| 2019-08-16 | $10.15 | $10.32 | $10.05 | $10.05 | $9.55 | 9,245,020 |
| 2019-08-15 | $10.01 | $10.47 | $9.84 | $10.36 | $9.85 | 14,205,960 |
| 2019-08-14 | $10.47 | $10.47 | $10.39 | $10.47 | $9.95 | 13,877,870 |
| 2019-08-13 | $9.54 | $9.57 | $9.47 | $9.52 | $9.05 | 1,415,930 |
| 2019-08-12 | $9.61 | $9.66 | $9.36 | $9.64 | $9.16 | 2,056,150 |
| 2019-08-09 | $9.57 | $9.67 | $9.41 | $9.63 | $9.15 | 1,623,930 |
| 2019-08-08 | $9.60 | $9.64 | $9.52 | $9.52 | $9.05 | 1,439,400 |
| 2019-08-07 | $9.72 | $9.78 | $9.52 | $9.52 | $9.05 | 2,017,980 |
| 2019-08-06 | $9.60 | $9.74 | $9.40 | $9.67 | $9.19 | 3,672,390 |
| 2019-08-05 | $10.00 | $10.29 | $9.86 | $9.91 | $9.42 | 3,589,670 |
| 2019-08-02 | $9.94 | $9.95 | $9.73 | $9.85 | $9.36 | 2,441,500 |
| 2019-08-01 | $9.93 | $10.12 | $9.93 | $10.10 | $9.60 | 1,927,880 |
| 2019-07-31 | $10.07 | $10.14 | $9.97 | $10.04 | $9.54 | 1,660,400 |
| 2019-07-30 | $9.95 | $10.15 | $9.95 | $10.08 | $9.58 | 2,843,010 |
| 2019-07-29 | $9.83 | $10.03 | $9.83 | $9.95 | $9.46 | 1,924,280 |
| 2019-07-26 | $9.80 | $9.92 | $9.72 | $9.85 | $9.36 | 2,091,780 |
| 2019-07-25 | $9.96 | $9.96 | $9.81 | $9.87 | $9.38 | 2,158,011 |
| 2019-07-24 | $9.96 | $10.10 | $9.82 | $9.97 | $9.48 | 3,449,110 |
| 2019-07-23 | $9.72 | $9.97 | $9.53 | $9.96 | $9.47 | 3,673,390 |
| 2019-07-22 | $9.77 | $9.82 | $9.45 | $9.71 | $9.23 | 2,617,400 |
| 2019-07-19 | $9.65 | $9.85 | $9.65 | $9.71 | $9.23 | 2,129,880 |
| 2019-07-18 | $9.70 | $9.87 | $9.61 | $9.65 | $9.17 | 2,382,630 |
| 2019-07-17 | $9.69 | $9.85 | $9.66 | $9.79 | $9.30 | 2,573,850 |
| 2019-07-16 | $9.64 | $9.83 | $9.64 | $9.70 | $9.22 | 3,595,120 |
| 2019-07-15 | $9.50 | $9.70 | $9.41 | $9.66 | $9.18 | 4,159,450 |
| 2019-07-12 | $9.19 | $9.33 | $9.10 | $9.32 | $8.86 | 1,908,640 |
| 2019-07-11 | $9.18 | $9.30 | $9.11 | $9.23 | $8.77 | 1,727,820 |
| 2019-07-10 | $9.29 | $9.33 | $9.12 | $9.18 | $8.72 | 1,362,570 |
| 2019-07-09 | $9.40 | $9.40 | $9.15 | $9.26 | $8.80 | 1,978,750 |
| 2019-07-08 | $9.79 | $9.79 | $9.29 | $9.37 | $8.91 | 2,248,680 |
| 2019-07-05 | $9.51 | $9.71 | $9.51 | $9.64 | $9.16 | 1,819,510 |
| 2019-07-04 | $9.60 | $9.68 | $9.52 | $9.58 | $9.10 | 2,168,880 |
| 2019-07-03 | $9.72 | $9.76 | $9.50 | $9.54 | $9.07 | 3,863,610 |
| 2019-07-02 | $9.92 | $9.96 | $9.80 | $9.83 | $9.34 | 2,431,650 |
| 2019-07-01 | $9.92 | $9.98 | $9.82 | $9.89 | $9.40 | 3,320,530 |
| 2019-06-28 | $9.80 | $10.01 | $9.59 | $9.71 | $9.23 | 3,334,950 |
| 2019-06-27 | $9.79 | $10.07 | $9.79 | $9.86 | $9.37 | 4,608,220 |
| 2019-06-26 | $9.65 | $9.97 | $9.57 | $9.88 | $9.39 | 5,356,420 |
| 2019-06-25 | $9.60 | $9.85 | $9.56 | $9.67 | $9.19 | 3,507,830 |
| 2019-06-24 | $9.78 | $9.85 | $9.57 | $9.61 | $9.13 | 4,026,190 |
| 2019-06-21 | $9.97 | $10.29 | $9.73 | $9.81 | $9.32 | 8,207,450 |
| 2019-06-20 | $9.31 | $9.53 | $9.26 | $9.46 | $8.99 | 2,319,480 |
| 2019-06-19 | $9.39 | $9.57 | $9.32 | $9.34 | $8.88 | 2,621,750 |
| 2019-06-18 | $9.27 | $9.36 | $9.10 | $9.20 | $8.74 | 1,652,830 |
| 2019-06-17 | $9.18 | $9.30 | $9.15 | $9.27 | $8.81 | 1,251,180 |
| 2019-06-14 | $9.36 | $9.73 | $9.12 | $9.19 | $8.73 | 3,168,250 |
| 2019-06-13 | $9.38 | $9.48 | $9.31 | $9.43 | $8.96 | 2,214,500 |
| 2019-06-12 | $9.47 | $9.53 | $9.38 | $9.38 | $8.91 | 2,372,000 |
| 2019-06-11 | $9.18 | $9.59 | $9.12 | $9.56 | $9.09 | 3,676,590 |
| 2019-06-10 | $9.06 | $9.40 | $9.05 | $9.20 | $8.74 | 1,941,480 |
| 2019-06-07 | $9.06 | $9.06 | $9.06 | $9.06 | $8.61 | 0 |
| 2019-06-06 | $9.38 | $9.45 | $9.00 | $9.06 | $8.61 | 2,938,350 |
| 2019-06-05 | $9.30 | $9.62 | $9.25 | $9.39 | $8.92 | 3,454,080 |
| 2019-06-04 | $9.42 | $9.47 | $9.17 | $9.21 | $8.75 | 2,398,280 |
| 2019-06-03 | $9.77 | $9.86 | $9.37 | $9.39 | $8.92 | 2,871,500 |
| 2019-05-31 | $9.73 | $9.89 | $9.66 | $9.78 | $9.29 | 2,917,400 |
| 2019-05-30 | $9.87 | $9.87 | $9.54 | $9.73 | $9.25 | 3,612,580 |
| 2019-05-29 | $9.90 | $10.03 | $9.76 | $9.93 | $9.44 | 3,213,740 |
| 2019-05-28 | $10.27 | $10.27 | $9.88 | $9.92 | $9.43 | 5,042,070 |
| 2019-05-27 | $15.19 | $15.74 | $15.11 | $15.70 | $9.76 | 3,316,250 |
| 2019-05-24 | $14.75 | $15.28 | $14.75 | $15.28 | $9.50 | 1,902,950 |
| 2019-05-23 | $15.24 | $15.43 | $14.91 | $14.93 | $9.28 | 2,286,400 |
| 2019-05-22 | $15.35 | $15.61 | $15.21 | $15.38 | $9.56 | 3,159,000 |
| 2019-05-21 | $15.24 | $15.50 | $15.16 | $15.38 | $9.56 | 2,749,650 |
| 2019-05-20 | $15.90 | $15.95 | $14.63 | $15.21 | $9.45 | 5,057,250 |
| 2019-05-17 | $16.55 | $16.77 | $16.02 | $16.19 | $10.06 | 6,586,610 |
| 2019-05-16 | $16.88 | $16.98 | $16.40 | $16.59 | $10.31 | 7,371,310 |
| 2019-05-15 | $17.04 | $17.12 | $16.66 | $17.02 | $10.58 | 7,800,830 |
| 2019-05-14 | $18.00 | $18.60 | $16.75 | $17.03 | $10.58 | 10,866,310 |
| 2019-05-13 | $15.66 | $17.75 | $15.66 | $17.75 | $11.03 | 13,698,660 |
| 2019-05-10 | $16.10 | $16.50 | $15.66 | $16.14 | $10.03 | 6,704,150 |
| 2019-05-09 | $14.98 | $16.63 | $14.60 | $15.73 | $9.78 | 7,207,600 |
| 2019-05-08 | $14.26 | $16.09 | $14.10 | $15.12 | $9.40 | 3,379,000 |
| 2019-05-07 | $14.29 | $14.63 | $14.27 | $14.63 | $9.09 | 1,782,100 |
| 2019-05-06 | $14.82 | $15.48 | $14.06 | $14.19 | $8.82 | 2,400,250 |
| 2019-05-03 | $15.61 | $15.61 | $15.61 | $15.61 | $9.70 | 0 |
| 2019-05-02 | $15.61 | $15.61 | $15.61 | $15.61 | $9.70 | 0 |
| 2019-05-01 | $15.61 | $15.61 | $15.61 | $15.61 | $9.70 | 0 |
| 2019-04-30 | $15.36 | $15.76 | $15.31 | $15.61 | $9.70 | 1,430,240 |
| 2019-04-29 | $16.08 | $16.28 | $15.20 | $15.36 | $9.55 | 2,620,970 |
| 2019-04-26 | $16.49 | $16.49 | $16.02 | $16.10 | $10.01 | 2,778,390 |
| 2019-04-25 | $16.99 | $17.18 | $16.49 | $16.70 | $10.38 | 3,380,450 |
| 2019-04-24 | $16.85 | $16.99 | $16.67 | $16.99 | $10.56 | 2,027,050 |
| 2019-04-23 | $17.17 | $17.17 | $16.67 | $16.70 | $10.38 | 3,072,500 |
| 2019-04-22 | $17.43 | $17.59 | $17.03 | $17.15 | $10.66 | 3,957,500 |
| 2019-04-19 | $18.24 | $18.25 | $17.33 | $17.46 | $10.85 | 7,267,400 |
| 2019-04-18 | $17.54 | $17.54 | $17.22 | $17.46 | $10.85 | 3,361,420 |
| 2019-04-17 | $17.28 | $17.41 | $17.11 | $17.35 | $10.78 | 2,966,050 |
| 2019-04-16 | $16.67 | $17.28 | $16.45 | $17.22 | $10.70 | 2,889,300 |
| 2019-04-15 | $16.99 | $17.34 | $16.68 | $16.70 | $10.38 | 2,877,100 |
| 2019-04-12 | $16.85 | $16.93 | $16.65 | $16.85 | $10.47 | 2,396,260 |
| 2019-04-11 | $17.17 | $17.26 | $16.69 | $16.74 | $10.40 | 3,567,020 |
| 2019-04-10 | $17.19 | $17.44 | $16.99 | $17.35 | $10.78 | 4,404,500 |
| 2019-04-09 | $17.09 | $17.18 | $16.85 | $17.06 | $10.60 | 2,696,750 |
| 2019-04-08 | $17.19 | $17.36 | $16.65 | $17.05 | $10.60 | 3,713,400 |
| 2019-04-05 | $17.15 | $17.15 | $17.15 | $17.15 | $10.66 | 0 |
| 2019-04-04 | $17.48 | $17.68 | $16.96 | $17.15 | $10.66 | 3,977,000 |
| 2019-04-03 | $16.95 | $17.42 | $16.81 | $17.42 | $10.83 | 4,305,320 |
| 2019-04-02 | $16.80 | $17.14 | $16.66 | $16.95 | $10.53 | 4,330,140 |
| 2019-04-01 | $16.40 | $16.87 | $16.40 | $16.82 | $10.45 | 4,072,840 |
| 2019-03-29 | $15.84 | $16.48 | $15.63 | $16.39 | $10.19 | 3,202,670 |
| 2019-03-28 | $15.97 | $16.10 | $15.75 | $15.80 | $9.82 | 1,793,700 |
| 2019-03-27 | $16.10 | $16.14 | $15.66 | $16.07 | $9.99 | 2,188,740 |
| 2019-03-26 | $16.45 | $16.63 | $15.90 | $16.01 | $9.95 | 3,076,340 |
| 2019-03-25 | $16.50 | $16.65 | $16.36 | $16.37 | $10.17 | 2,324,200 |
| 2019-03-22 | $16.64 | $16.78 | $16.33 | $16.77 | $10.42 | 3,049,330 |
| 2019-03-21 | $16.47 | $16.85 | $16.42 | $16.64 | $10.34 | 4,271,980 |
| 2019-03-20 | $16.36 | $16.58 | $16.12 | $16.46 | $10.23 | 3,188,090 |
| 2019-03-19 | $16.36 | $16.53 | $16.23 | $16.37 | $10.17 | 2,865,600 |
| 2019-03-18 | $16.30 | $16.40 | $15.95 | $16.39 | $10.19 | 2,775,770 |
| 2019-03-15 | $16.03 | $16.22 | $15.85 | $16.11 | $10.01 | 2,622,300 |
| 2019-03-14 | $16.40 | $16.42 | $15.72 | $16.00 | $9.94 | 3,464,770 |
| 2019-03-13 | $16.93 | $16.93 | $16.12 | $16.35 | $10.16 | 4,528,270 |
| 2019-03-12 | $16.88 | $17.43 | $16.50 | $16.96 | $10.54 | 6,305,470 |
| 2019-03-11 | $16.09 | $16.69 | $16.02 | $16.69 | $10.37 | 4,200,820 |
| 2019-03-08 | $16.70 | $16.80 | $15.96 | $15.96 | $9.92 | 4,520,300 |
| 2019-03-07 | $16.60 | $17.15 | $16.35 | $16.96 | $10.54 | 5,270,780 |
| 2019-03-06 | $16.30 | $16.80 | $16.16 | $16.67 | $10.36 | 5,338,530 |
| 2019-03-05 | $16.25 | $16.35 | $16.04 | $16.32 | $10.14 | 4,243,950 |
| 2019-03-04 | $16.02 | $16.35 | $15.90 | $16.26 | $10.11 | 5,352,480 |
| 2019-03-01 | $15.92 | $16.12 | $15.71 | $16.00 | $9.94 | 3,804,410 |
| 2019-02-28 | $15.93 | $15.94 | $15.66 | $15.89 | $9.88 | 3,094,000 |
| 2019-02-27 | $15.70 | $16.00 | $15.47 | $15.65 | $9.73 | 3,375,670 |
| 2019-02-26 | $15.70 | $16.20 | $15.68 | $15.77 | $9.80 | 5,121,770 |
| 2019-02-25 | $15.39 | $15.90 | $15.30 | $15.86 | $9.86 | 5,517,150 |
| 2019-02-22 | $15.14 | $15.24 | $15.00 | $15.22 | $9.46 | 2,835,760 |
| 2019-02-21 | $15.26 | $15.43 | $14.97 | $15.00 | $9.32 | 3,986,370 |
| 2019-02-20 | $15.19 | $15.38 | $14.97 | $15.31 | $9.51 | 3,670,800 |
| 2019-02-19 | $15.37 | $15.45 | $15.10 | $15.38 | $9.56 | 3,285,640 |
| 2019-02-18 | $15.04 | $15.37 | $14.93 | $15.34 | $9.53 | 3,164,520 |
| 2019-02-15 | $15.02 | $15.06 | $14.80 | $14.95 | $9.29 | 1,734,240 |
| 2019-02-14 | $14.90 | $15.08 | $14.82 | $14.94 | $9.28 | 1,649,190 |
| 2019-02-13 | $14.70 | $14.94 | $14.60 | $14.91 | $9.27 | 2,626,060 |
| 2019-02-12 | $14.39 | $14.96 | $14.36 | $14.77 | $9.18 | 2,103,070 |
| 2019-02-11 | $14.09 | $14.50 | $14.09 | $14.50 | $9.01 | 1,325,120 |
| 2019-02-08 | $14.09 | $14.09 | $14.09 | $14.09 | $8.76 | 0 |
| 2019-02-07 | $14.09 | $14.09 | $14.09 | $14.09 | $8.76 | 0 |
| 2019-02-06 | $14.09 | $14.09 | $14.09 | $14.09 | $8.76 | 0 |
| 2019-02-05 | $14.09 | $14.09 | $14.09 | $14.09 | $8.76 | 0 |
| 2019-02-04 | $14.09 | $14.09 | $14.09 | $14.09 | $8.76 | 0 |
| 2019-02-01 | $13.95 | $14.09 | $13.82 | $14.09 | $8.76 | 991,170 |
| 2019-01-31 | $13.99 | $14.12 | $13.63 | $13.66 | $8.49 | 1,274,770 |
| 2019-01-30 | $14.05 | $14.27 | $13.91 | $13.96 | $8.68 | 1,005,220 |
| 2019-01-29 | $14.74 | $14.90 | $13.51 | $14.09 | $8.76 | 1,967,070 |
| 2019-01-28 | $14.87 | $15.09 | $14.82 | $14.84 | $9.22 | 1,236,120 |
| 2019-01-25 | $15.07 | $15.19 | $14.80 | $14.85 | $9.23 | 1,824,250 |
| 2019-01-24 | $15.15 | $15.26 | $14.96 | $15.16 | $9.42 | 2,274,760 |
| 2019-01-23 | $14.88 | $15.17 | $14.80 | $15.14 | $9.41 | 2,239,650 |
| 2019-01-22 | $14.90 | $15.03 | $14.77 | $14.84 | $9.22 | 1,359,200 |
| 2019-01-21 | $14.92 | $15.05 | $14.82 | $14.90 | $9.26 | 1,878,150 |
| 2019-01-18 | $14.85 | $15.09 | $14.60 | $14.95 | $9.29 | 2,243,850 |
| 2019-01-17 | $15.14 | $15.17 | $14.82 | $14.87 | $9.24 | 1,984,330 |
| 2019-01-16 | $15.01 | $15.27 | $14.97 | $15.23 | $9.47 | 2,105,350 |
| 2019-01-15 | $14.75 | $15.07 | $14.72 | $15.05 | $9.35 | 1,404,600 |
| 2019-01-14 | $15.15 | $15.22 | $14.70 | $14.84 | $9.22 | 2,050,330 |
| 2019-01-11 | $15.06 | $15.27 | $14.88 | $15.26 | $9.48 | 2,105,880 |
| 2019-01-10 | $15.29 | $15.31 | $14.94 | $15.00 | $9.32 | 2,223,370 |
| 2019-01-09 | $15.30 | $15.45 | $15.15 | $15.27 | $9.49 | 3,176,120 |
| 2019-01-08 | $15.02 | $15.48 | $14.91 | $15.39 | $9.56 | 3,199,450 |
| 2019-01-07 | $15.03 | $15.26 | $14.85 | $15.12 | $9.40 | 2,560,800 |
| 2019-01-04 | $14.33 | $14.98 | $14.30 | $14.84 | $9.22 | 2,354,660 |
| 2019-01-03 | $14.57 | $14.86 | $14.45 | $14.58 | $9.06 | 1,554,780 |
| 2019-01-02 | $14.75 | $14.79 | $14.45 | $14.57 | $9.05 | 1,594,030 |
| 2019-01-01 | $14.66 | $14.66 | $14.66 | $14.66 | $9.11 | 0 |
| 2018-12-31 | $14.66 | $14.66 | $14.66 | $14.66 | $9.11 | 0 |
| 2018-12-28 | $15.30 | $15.30 | $14.61 | $14.66 | $9.11 | 3,754,080 |
| 2018-12-27 | $15.34 | $16.38 | $15.14 | $15.33 | $9.53 | 4,413,400 |
| 2018-12-26 | $15.21 | $15.21 | $15.21 | $15.21 | $9.45 | 0 |
| 2018-12-25 | $15.21 | $15.21 | $15.21 | $15.21 | $9.45 | 0 |
| 2018-12-24 | $14.92 | $15.30 | $14.90 | $15.21 | $9.45 | 2,391,100 |
| 2018-12-21 | $14.79 | $15.19 | $14.79 | $15.03 | $9.34 | 2,851,630 |
| 2018-12-20 | $14.48 | $14.95 | $14.48 | $14.89 | $9.25 | 2,091,350 |
| 2018-12-19 | $14.62 | $14.74 | $14.46 | $14.47 | $8.99 | 1,401,410 |
| 2018-12-18 | $14.75 | $14.88 | $14.43 | $14.63 | $9.09 | 1,818,960 |
| 2018-12-17 | $14.66 | $14.95 | $14.46 | $14.95 | $9.29 | 1,677,910 |
| 2018-12-14 | $14.90 | $15.05 | $14.54 | $14.70 | $9.14 | 1,794,150 |
| 2018-12-13 | $14.92 | $15.07 | $14.69 | $14.94 | $9.28 | 1,858,980 |
| 2018-12-12 | $14.62 | $15.05 | $14.62 | $14.83 | $9.22 | 2,072,180 |
| 2018-12-11 | $14.42 | $14.70 | $14.42 | $14.57 | $9.05 | 1,186,400 |
| 2018-12-10 | $14.70 | $14.73 | $14.30 | $14.38 | $8.94 | 1,525,850 |
| 2018-12-07 | $14.85 | $15.00 | $14.75 | $14.83 | $9.22 | 1,352,020 |
| 2018-12-06 | $14.82 | $15.10 | $14.68 | $14.75 | $9.17 | 2,073,200 |
| 2018-12-05 | $14.74 | $15.02 | $14.62 | $14.90 | $9.26 | 2,378,100 |
| 2018-12-04 | $14.99 | $15.14 | $14.88 | $15.11 | $9.39 | 2,469,850 |
| 2018-12-03 | $15.35 | $15.45 | $14.88 | $14.96 | $9.30 | 3,098,150 |
| 2018-11-30 | $14.14 | $14.77 | $14.11 | $14.60 | $9.07 | 2,198,250 |
| 2018-11-29 | $15.00 | $15.11 | $14.10 | $14.30 | $8.89 | 2,847,000 |
| 2018-11-28 | $14.73 | $15.00 | $14.29 | $14.95 | $9.29 | 2,755,850 |
| 2018-11-27 | $14.65 | $14.78 | $14.54 | $14.74 | $9.16 | 2,176,700 |
| 2018-11-26 | $14.81 | $15.00 | $14.40 | $14.51 | $9.02 | 2,959,700 |
| 2018-11-23 | $16.11 | $16.24 | $14.72 | $14.80 | $9.20 | 4,467,700 |
| 2018-11-22 | $16.21 | $16.39 | $15.90 | $16.27 | $10.11 | 2,914,800 |
| 2018-11-21 | $16.29 | $16.30 | $15.80 | $16.19 | $10.06 | 3,883,800 |
| 2018-11-20 | $16.40 | $17.09 | $16.26 | $16.51 | $10.26 | 5,827,550 |
| 2018-11-19 | $16.47 | $16.59 | $16.03 | $16.58 | $10.30 | 4,994,950 |
| 2018-11-16 | $16.60 | $16.71 | $16.28 | $16.37 | $10.17 | 6,046,950 |
| 2018-11-15 | $16.48 | $16.85 | $16.40 | $16.76 | $10.42 | 7,257,850 |
| 2018-11-14 | $16.38 | $16.55 | $16.23 | $16.40 | $10.19 | 5,520,400 |
| 2018-11-13 | $16.01 | $16.60 | $16.01 | $16.50 | $10.25 | 9,092,100 |
| 2018-11-12 | $16.19 | $17.20 | $16.01 | $16.68 | $10.37 | 14,850,410 |
| 2018-11-09 | $14.47 | $15.95 | $14.30 | $15.95 | $9.91 | 6,373,650 |
| 2018-11-08 | $14.79 | $14.98 | $14.47 | $14.50 | $9.01 | 2,220,820 |
| 2018-11-07 | $14.76 | $14.91 | $14.63 | $14.65 | $9.10 | 2,206,500 |
| 2018-11-06 | $14.87 | $14.91 | $14.37 | $14.73 | $9.15 | 2,938,000 |
| 2018-11-05 | $15.35 | $15.43 | $14.79 | $15.08 | $9.37 | 4,086,360 |
| 2018-11-02 | $15.20 | $15.44 | $14.93 | $15.31 | $9.51 | 4,475,600 |
| 2018-11-01 | $14.90 | $15.03 | $14.68 | $15.02 | $9.33 | 3,989,360 |
| 2018-10-31 | $14.67 | $14.90 | $14.59 | $14.75 | $9.17 | 2,695,900 |
| 2018-10-30 | $14.18 | $14.99 | $14.11 | $14.63 | $9.09 | 2,727,000 |
| 2018-10-29 | $14.62 | $14.73 | $14.28 | $14.41 | $8.96 | 3,039,920 |
| 2018-10-26 | $14.50 | $15.08 | $14.24 | $15.01 | $9.33 | 4,838,600 |
| 2018-10-25 | $14.37 | $14.37 | $13.77 | $14.25 | $8.86 | 3,476,400 |
| 2018-10-24 | $15.02 | $15.27 | $14.78 | $14.83 | $9.22 | 3,289,300 |
| 2018-10-23 | $15.36 | $15.68 | $15.01 | $15.18 | $9.43 | 4,784,550 |
| 2018-10-22 | $14.52 | $15.74 | $14.41 | $15.66 | $9.73 | 7,605,750 |
| 2018-10-19 | $14.50 | $14.85 | $14.06 | $14.76 | $9.17 | 5,854,650 |
| 2018-10-18 | $13.91 | $14.66 | $13.63 | $13.95 | $8.67 | 3,398,180 |
| 2018-10-17 | $14.02 | $14.17 | $13.25 | $13.90 | $8.64 | 1,916,890 |
| 2018-10-16 | $14.03 | $14.37 | $13.52 | $13.77 | $8.56 | 1,974,280 |
| 2018-10-15 | $13.98 | $14.40 | $13.65 | $14.00 | $8.70 | 2,054,060 |
| 2018-10-12 | $13.36 | $14.28 | $12.96 | $14.00 | $8.70 | 2,683,640 |
| 2018-10-11 | $14.20 | $14.49 | $13.39 | $13.64 | $8.48 | 2,842,230 |
| 2018-10-10 | $14.49 | $14.90 | $14.33 | $14.88 | $9.25 | 3,222,310 |
| 2018-10-09 | $14.82 | $15.07 | $14.45 | $14.62 | $9.09 | 3,096,050 |
| 2018-10-08 | $14.14 | $14.79 | $13.61 | $14.22 | $8.84 | 2,559,610 |
| 2018-10-05 | $14.20 | $14.20 | $14.20 | $14.20 | $8.82 | 0 |
| 2018-10-04 | $14.20 | $14.20 | $14.20 | $14.20 | $8.82 | 0 |
| 2018-10-03 | $14.20 | $14.20 | $14.20 | $14.20 | $8.82 | 0 |
| 2018-10-02 | $14.20 | $14.20 | $14.20 | $14.20 | $8.82 | 0 |
| 2018-10-01 | $14.20 | $14.20 | $14.20 | $14.20 | $8.82 | 0 |
| 2018-09-28 | $13.91 | $14.28 | $13.91 | $14.20 | $8.82 | 1,459,600 |
| 2018-09-27 | $14.62 | $14.68 | $13.80 | $13.88 | $8.63 | 2,078,350 |
| 2018-09-26 | $14.72 | $14.80 | $14.52 | $14.58 | $9.06 | 1,554,100 |
| 2018-09-25 | $14.60 | $14.77 | $14.47 | $14.72 | $9.15 | 1,401,100 |
| 2018-09-24 | $14.72 | $14.72 | $14.72 | $14.72 | $9.15 | 0 |
| 2018-09-21 | $14.47 | $14.86 | $14.44 | $14.72 | $9.15 | 2,002,450 |
| 2018-09-20 | $14.60 | $14.77 | $14.40 | $14.48 | $9.00 | 1,620,750 |
| 2018-09-19 | $14.66 | $14.86 | $14.33 | $14.69 | $9.13 | 2,437,950 |
| 2018-09-18 | $14.18 | $14.78 | $14.04 | $14.64 | $9.10 | 2,357,050 |
| 2018-09-17 | $14.81 | $14.81 | $14.21 | $14.40 | $8.95 | 2,459,000 |
| 2018-09-14 | $15.74 | $15.86 | $15.07 | $15.12 | $9.40 | 3,537,950 |
| 2018-09-13 | $15.68 | $15.98 | $15.68 | $15.88 | $9.87 | 3,777,370 |
| 2018-09-12 | $15.94 | $16.38 | $15.57 | $15.90 | $9.88 | 6,045,900 |
| 2018-09-11 | $17.80 | $18.60 | $16.51 | $16.59 | $10.31 | 8,220,900 |
| 2018-09-10 | $16.94 | $16.94 | $16.94 | $16.94 | $10.53 | 1,620,300 |
| 2018-09-07 | $15.60 | $15.85 | $15.33 | $15.40 | $9.57 | 1,644,950 |
| 2018-09-06 | $15.54 | $15.87 | $15.54 | $15.60 | $9.70 | 1,521,970 |
| 2018-09-05 | $15.96 | $16.09 | $15.36 | $15.48 | $9.62 | 1,627,280 |
| 2018-09-04 | $15.58 | $16.04 | $15.56 | $15.95 | $9.91 | 1,957,060 |
| 2018-09-03 | $16.53 | $16.66 | $15.15 | $15.75 | $9.79 | 2,898,330 |
| 2018-08-31 | $17.56 | $17.56 | $16.51 | $16.52 | $10.27 | 2,722,570 |
| 2018-08-30 | $17.64 | $17.94 | $17.44 | $17.56 | $10.91 | 1,995,000 |
| 2018-08-29 | $17.82 | $17.94 | $17.40 | $17.63 | $10.96 | 2,042,950 |
| 2018-08-28 | $18.08 | $18.43 | $17.72 | $17.98 | $11.17 | 3,362,730 |
| 2018-08-27 | $17.50 | $17.88 | $17.48 | $17.82 | $11.07 | 2,616,930 |
| 2018-08-24 | $17.50 | $17.71 | $17.36 | $17.48 | $10.86 | 2,438,500 |
| 2018-08-23 | $17.29 | $17.69 | $17.12 | $17.53 | $10.89 | 2,534,400 |
| 2018-08-22 | $17.89 | $18.10 | $17.27 | $17.45 | $10.84 | 3,234,800 |
| 2018-08-21 | $17.99 | $18.35 | $17.61 | $18.14 | $11.27 | 4,105,150 |
| 2018-08-20 | $18.57 | $18.72 | $17.60 | $18.21 | $11.32 | 5,666,200 |
| 2018-08-17 | $20.66 | $20.99 | $19.00 | $19.00 | $11.81 | 9,233,300 |
| 2018-08-16 | $17.50 | $19.44 | $17.36 | $19.44 | $12.08 | 3,941,600 |
| 2018-08-15 | $18.11 | $18.33 | $17.60 | $17.67 | $10.98 | 3,540,300 |
| 2018-08-14 | $18.90 | $19.60 | $18.39 | $18.39 | $11.43 | 5,062,950 |
| 2018-08-13 | $18.13 | $18.88 | $17.69 | $18.69 | $11.62 | 5,330,300 |
| 2018-08-10 | $17.17 | $18.69 | $17.17 | $18.00 | $11.19 | 3,904,350 |
| 2018-08-09 | $16.80 | $17.64 | $16.80 | $17.29 | $10.75 | 2,347,200 |
| 2018-08-08 | $17.86 | $18.03 | $16.80 | $16.80 | $10.44 | 2,362,050 |
| 2018-08-07 | $17.62 | $18.20 | $17.30 | $18.04 | $11.21 | 2,136,500 |
| 2018-08-06 | $17.96 | $18.38 | $17.05 | $17.68 | $10.99 | 1,866,250 |
| 2018-08-03 | $18.19 | $18.55 | $17.90 | $17.90 | $11.12 | 1,811,400 |
| 2018-08-02 | $19.00 | $19.00 | $17.54 | $18.10 | $11.25 | 2,996,000 |
| 2018-08-01 | $19.80 | $19.95 | $19.10 | $19.10 | $11.87 | 2,060,750 |
| 2018-07-31 | $19.62 | $20.00 | $19.10 | $19.90 | $12.37 | 2,840,900 |
| 2018-07-30 | $20.41 | $20.60 | $19.35 | $19.64 | $12.21 | 2,960,350 |
| 2018-07-27 | $20.95 | $21.24 | $20.20 | $20.25 | $12.58 | 3,465,000 |
| 2018-07-26 | $21.84 | $22.15 | $20.91 | $21.10 | $13.11 | 5,047,670 |
| 2018-07-25 | $22.18 | $22.28 | $21.83 | $22.17 | $13.78 | 4,852,550 |
| 2018-07-24 | $21.25 | $22.83 | $20.71 | $22.46 | $13.96 | 8,128,740 |
| 2018-07-23 | $21.71 | $21.71 | $20.60 | $21.20 | $13.18 | 5,559,930 |
| 2018-07-20 | $22.02 | $22.93 | $21.82 | $22.12 | $13.75 | 7,412,210 |
| 2018-07-19 | $22.07 | $23.45 | $21.53 | $22.69 | $14.10 | 10,311,710 |
| 2018-07-18 | $22.05 | $22.54 | $21.30 | $21.75 | $13.52 | 7,107,110 |
| 2018-07-17 | $21.27 | $22.88 | $21.20 | $21.97 | $13.65 | 7,963,120 |
| 2018-07-16 | $20.01 | $22.15 | $20.01 | $21.11 | $13.12 | 6,386,300 |
| 2018-07-13 | $20.50 | $20.86 | $20.16 | $20.18 | $12.54 | 4,178,400 |
| 2018-07-12 | $20.71 | $21.49 | $20.71 | $20.90 | $12.99 | 6,221,000 |
| 2018-07-11 | $20.41 | $20.84 | $19.11 | $20.10 | $12.49 | 5,036,450 |
| 2018-07-10 | $19.95 | $21.08 | $19.80 | $21.08 | $13.10 | 5,604,150 |
| 2018-07-09 | $19.00 | $20.14 | $19.00 | $20.14 | $12.52 | 4,241,590 |
| 2018-07-06 | $19.74 | $20.29 | $18.85 | $19.34 | $12.02 | 4,587,600 |
| 2018-07-05 | $20.32 | $20.62 | $19.31 | $19.57 | $12.16 | 5,512,700 |
| 2018-07-04 | $21.30 | $21.98 | $20.26 | $20.82 | $12.94 | 8,645,170 |
| 2018-07-03 | $22.21 | $23.77 | $21.80 | $22.51 | $13.99 | 11,790,090 |
| 2018-07-02 | $21.40 | $21.68 | $21.01 | $21.61 | $13.43 | 6,239,050 |
| 2018-06-29 | $21.50 | $22.30 | $20.89 | $22.00 | $13.67 | 10,697,520 |
| 2018-06-28 | $20.08 | $21.73 | $19.65 | $21.73 | $13.50 | 7,780,880 |
| 2018-06-27 | $19.80 | $20.92 | $19.62 | $19.75 | $12.27 | 6,445,590 |
| 2018-06-26 | $18.35 | $19.38 | $18.13 | $19.29 | $11.99 | 4,172,700 |
| 2018-06-25 | $18.74 | $19.34 | $18.48 | $18.80 | $11.68 | 4,653,600 |
| 2018-06-22 | $17.94 | $18.78 | $17.58 | $18.49 | $11.49 | 3,261,300 |
| 2018-06-21 | $19.55 | $19.88 | $17.84 | $18.10 | $11.25 | 5,155,190 |
| 2018-06-20 | $19.70 | $19.96 | $18.60 | $19.82 | $12.32 | 4,385,290 |
| 2018-06-19 | $21.35 | $21.60 | $19.50 | $19.50 | $12.12 | 3,158,000 |
| 2018-06-18 | $21.67 | $21.67 | $21.67 | $21.67 | $13.47 | 0 |
| 2018-06-15 | $23.01 | $23.09 | $21.13 | $21.67 | $13.47 | 4,242,000 |
| 2018-06-14 | $22.67 | $23.31 | $22.33 | $23.04 | $14.32 | 3,946,900 |
| 2018-06-13 | $23.32 | $23.57 | $22.50 | $22.85 | $14.20 | 5,099,140 |
| 2018-06-12 | $23.50 | $23.79 | $22.41 | $23.53 | $14.62 | 6,473,830 |
| 2018-06-11 | $24.10 | $24.43 | $23.02 | $23.57 | $14.65 | 6,949,940 |
| 2018-06-08 | $24.57 | $24.71 | $23.77 | $24.54 | $15.25 | 8,235,710 |
| 2018-06-07 | $25.00 | $25.01 | $24.01 | $24.44 | $15.19 | 8,597,790 |
| 2018-06-06 | $25.00 | $25.40 | $24.53 | $25.24 | $15.69 | 10,742,100 |
| 2018-06-05 | $24.35 | $25.22 | $23.91 | $24.81 | $15.42 | 13,272,700 |
| 2018-06-04 | $26.99 | $27.42 | $25.16 | $25.16 | $15.64 | 7,534,740 |
| 2018-06-01 | $32.37 | $32.37 | $27.09 | $27.96 | $17.38 | 22,237,550 |
| 2018-05-31 | $29.43 | $29.43 | $29.43 | $29.43 | $18.29 | 1,610,000 |
| 2018-05-30 | $25.55 | $26.75 | $25.55 | $26.75 | $16.62 | 17,353,470 |
| 2018-05-29 | $22.59 | $25.53 | $22.59 | $24.32 | $15.11 | 8,553,150 |
| 2018-05-28 | $37.33 | $37.35 | $33.78 | $35.17 | $14.43 | 4,254,010 |
| 2018-05-25 | $35.87 | $39.40 | $35.87 | $37.35 | $15.32 | 6,840,790 |
| 2018-05-24 | $34.50 | $37.25 | $34.25 | $35.86 | $14.71 | 5,353,930 |
| 2018-05-23 | $36.09 | $38.56 | $35.88 | $36.10 | $14.81 | 9,275,740 |
| 2018-05-22 | $35.30 | $35.54 | $34.20 | $35.54 | $14.58 | 6,572,660 |
| 2018-05-21 | $31.60 | $32.40 | $31.38 | $32.31 | $13.25 | 2,436,700 |
| 2018-05-18 | $31.10 | $31.40 | $30.50 | $31.38 | $12.87 | 1,863,100 |
| 2018-05-17 | $30.60 | $31.89 | $30.51 | $31.13 | $12.77 | 1,899,000 |
| 2018-05-16 | $30.72 | $31.82 | $30.72 | $30.85 | $12.65 | 2,135,900 |
| 2018-05-15 | $30.79 | $31.37 | $30.55 | $31.22 | $12.81 | 2,246,200 |
| 2018-05-14 | $31.20 | $31.80 | $30.20 | $30.83 | $12.65 | 4,158,900 |
| 2018-05-11 | $37.50 | $37.96 | $32.35 | $32.55 | $13.35 | 7,466,200 |
| 2018-05-10 | $34.80 | $35.94 | $34.30 | $35.94 | $14.74 | 3,710,920 |
| 2018-05-09 | $30.45 | $32.67 | $30.45 | $32.67 | $13.40 | 2,256,460 |
| 2018-05-08 | $29.50 | $29.98 | $29.36 | $29.70 | $12.18 | 1,420,360 |
| 2018-05-07 | $29.29 | $29.74 | $28.68 | $29.74 | $12.20 | 1,733,300 |
| 2018-05-04 | $28.56 | $29.50 | $28.45 | $28.95 | $11.87 | 1,284,200 |
| 2018-05-03 | $28.04 | $28.69 | $27.02 | $28.55 | $11.71 | 1,242,460 |
| 2018-05-02 | $28.50 | $28.92 | $27.60 | $28.02 | $11.49 | 873,100 |
| 2018-05-01 | $28.54 | $28.54 | $28.54 | $28.54 | $11.71 | 0 |
| 2018-04-30 | $28.54 | $28.54 | $28.54 | $28.54 | $11.71 | 0 |
| 2018-04-27 | $28.60 | $29.09 | $28.31 | $28.54 | $11.71 | 1,082,800 |
| 2018-04-26 | $29.42 | $29.71 | $28.20 | $28.38 | $11.64 | 1,611,000 |
| 2018-04-25 | $30.20 | $30.46 | $29.31 | $29.60 | $12.14 | 2,980,360 |
| 2018-04-24 | $27.38 | $30.12 | $27.38 | $30.12 | $12.35 | 2,838,560 |
| 2018-04-23 | $27.00 | $27.50 | $26.67 | $27.38 | $11.23 | 719,300 |
| 2018-04-20 | $28.19 | $29.39 | $27.82 | $27.85 | $11.42 | 1,624,480 |
| 2018-04-19 | $28.00 | $28.24 | $27.67 | $27.74 | $11.38 | 733,400 |
| 2018-04-18 | $27.80 | $28.15 | $26.84 | $28.00 | $11.48 | 998,800 |
| 2018-04-17 | $29.00 | $29.29 | $27.21 | $27.21 | $11.16 | 1,198,220 |
| 2018-04-16 | $29.50 | $29.64 | $28.54 | $28.89 | $11.85 | 959,020 |
| 2018-04-13 | $30.10 | $30.38 | $29.55 | $29.65 | $12.16 | 1,248,000 |
| 2018-04-12 | $29.34 | $30.67 | $29.31 | $30.00 | $12.30 | 2,391,800 |
| 2018-04-11 | $28.62 | $29.58 | $28.62 | $29.41 | $12.06 | 1,628,300 |
| 2018-04-10 | $29.50 | $29.50 | $28.22 | $28.82 | $11.82 | 2,583,840 |
| 2018-04-09 | $29.53 | $30.73 | $29.22 | $30.59 | $12.55 | 2,091,240 |
| 2018-04-06 | $30.19 | $30.19 | $30.19 | $30.19 | $12.38 | 0 |
| 2018-04-05 | $30.19 | $30.19 | $30.19 | $30.19 | $12.38 | 0 |
| 2018-04-04 | $29.19 | $30.46 | $29.00 | $30.19 | $12.38 | 2,023,120 |
| 2018-04-03 | $28.02 | $29.96 | $27.80 | $29.37 | $12.05 | 1,919,590 |
| 2018-04-02 | $28.93 | $28.94 | $28.39 | $28.57 | $11.72 | 1,000,460 |
| 2018-03-30 | $28.10 | $28.76 | $27.83 | $28.70 | $11.77 | 1,032,900 |
| 2018-03-29 | $27.48 | $28.08 | $27.33 | $28.02 | $11.49 | 994,900 |
| 2018-03-28 | $27.01 | $27.80 | $26.80 | $27.40 | $11.24 | 1,028,320 |
| 2018-03-27 | $26.45 | $27.42 | $26.45 | $27.35 | $11.22 | 969,800 |
| 2018-03-26 | $25.01 | $26.90 | $24.30 | $26.45 | $10.85 | 922,120 |
| 2018-03-23 | $27.50 | $27.85 | $25.65 | $25.65 | $10.52 | 1,510,420 |
| 2018-03-22 | $28.30 | $28.98 | $28.28 | $28.50 | $11.69 | 1,126,600 |
| 2018-03-21 | $29.95 | $30.10 | $28.60 | $28.63 | $11.74 | 2,033,200 |
| 2018-03-20 | $27.35 | $28.68 | $27.35 | $28.64 | $11.75 | 1,186,200 |
| 2018-03-19 | $27.25 | $28.05 | $27.18 | $27.72 | $11.37 | 759,020 |
| 2018-03-16 | $27.08 | $27.55 | $27.08 | $27.20 | $11.16 | 535,900 |
| 2018-03-15 | $28.01 | $28.25 | $26.71 | $27.12 | $11.12 | 1,277,000 |
| 2018-03-14 | $28.10 | $30.20 | $27.83 | $28.64 | $11.75 | 1,883,800 |
| 2018-03-13 | $28.62 | $28.86 | $28.07 | $28.20 | $11.57 | 978,500 |
| 2018-03-12 | $28.70 | $29.08 | $28.50 | $28.56 | $11.71 | 1,077,600 |
| 2018-03-09 | $27.98 | $28.78 | $27.76 | $28.53 | $11.70 | 1,193,850 |
| 2018-03-08 | $26.86 | $28.05 | $26.82 | $27.95 | $11.46 | 1,019,050 |
| 2018-03-07 | $27.09 | $27.26 | $26.85 | $26.97 | $11.06 | 552,150 |
| 2018-03-06 | $26.90 | $27.75 | $26.58 | $27.16 | $11.14 | 1,006,100 |
| 2018-03-05 | $26.30 | $26.89 | $26.10 | $26.80 | $10.99 | 668,300 |
| 2018-03-02 | $26.51 | $26.83 | $26.13 | $26.22 | $10.75 | 454,300 |
| 2018-03-01 | $26.36 | $26.71 | $26.06 | $26.69 | $10.95 | 453,800 |
| 2018-02-28 | $26.42 | $26.51 | $26.18 | $26.31 | $10.79 | 436,700 |
| 2018-02-27 | $26.55 | $26.95 | $26.30 | $26.74 | $10.97 | 564,400 |
| 2018-02-26 | $26.25 | $26.78 | $26.06 | $26.67 | $10.94 | 539,200 |
| 2018-02-23 | $25.52 | $25.90 | $25.32 | $25.89 | $10.62 | 323,700 |
| 2018-02-22 | $25.21 | $25.66 | $25.20 | $25.52 | $10.47 | 271,450 |
| 2018-02-21 | $25.05 | $25.05 | $25.05 | $25.05 | $10.27 | 0 |
| 2018-02-20 | $25.05 | $25.05 | $25.05 | $25.05 | $10.27 | 0 |
| 2018-02-19 | $25.05 | $25.05 | $25.05 | $25.05 | $10.27 | 0 |
| 2018-02-16 | $25.05 | $25.05 | $25.05 | $25.05 | $10.27 | 0 |
| 2018-02-15 | $25.05 | $25.05 | $25.05 | $25.05 | $10.27 | 0 |
| 2018-02-14 | $24.88 | $25.23 | $24.73 | $25.05 | $10.27 | 259,100 |
| 2018-02-13 | $25.45 | $25.45 | $24.76 | $24.80 | $10.17 | 371,650 |
| 2018-02-12 | $24.84 | $25.39 | $24.51 | $25.04 | $10.27 | 374,600 |
| 2018-02-09 | $25.19 | $25.20 | $23.83 | $24.30 | $9.97 | 518,520 |
| 2018-02-08 | $25.37 | $25.96 | $25.18 | $25.68 | $10.53 | 468,720 |
| 2018-02-07 | $26.14 | $26.14 | $24.38 | $25.34 | $10.39 | 609,550 |
| 2018-02-06 | $27.35 | $27.57 | $24.88 | $24.88 | $10.20 | 651,850 |
| 2018-02-05 | $27.50 | $27.86 | $27.31 | $27.64 | $11.34 | 291,500 |
| 2018-02-02 | $28.19 | $28.48 | $27.26 | $27.86 | $11.43 | 407,520 |
| 2018-02-01 | $29.76 | $30.14 | $28.08 | $28.17 | $11.55 | 677,420 |
| 2018-01-31 | $31.65 | $31.65 | $29.35 | $29.76 | $12.21 | 939,120 |
| 2018-01-30 | $31.26 | $31.49 | $31.05 | $31.45 | $12.90 | 397,920 |
| 2018-01-29 | $31.37 | $31.87 | $30.82 | $31.10 | $12.76 | 457,200 |
| 2018-01-26 | $31.81 | $32.14 | $31.28 | $31.34 | $12.85 | 855,070 |
| 2018-01-25 | $32.58 | $32.98 | $32.01 | $32.03 | $13.14 | 919,900 |
| 2018-01-24 | $31.95 | $32.86 | $31.90 | $32.48 | $13.32 | 906,960 |
| 2018-01-23 | $31.71 | $32.24 | $31.60 | $31.90 | $13.08 | 557,800 |
| 2018-01-22 | $33.00 | $33.00 | $31.32 | $31.90 | $13.08 | 1,377,160 |
| 2018-01-19 | $33.75 | $34.56 | $33.42 | $33.47 | $13.73 | 1,464,570 |
| 2018-01-18 | $34.31 | $34.58 | $33.75 | $34.14 | $14.00 | 1,047,890 |
| 2018-01-17 | $33.59 | $34.98 | $33.23 | $34.33 | $14.08 | 2,250,940 |
| 2018-01-16 | $32.24 | $33.93 | $32.03 | $33.91 | $13.91 | 1,728,480 |
| 2018-01-15 | $32.99 | $32.99 | $32.20 | $32.30 | $13.25 | 770,450 |
| 2018-01-12 | $33.49 | $33.57 | $32.76 | $33.29 | $13.65 | 922,220 |
| 2018-01-11 | $33.40 | $34.09 | $32.70 | $33.60 | $13.78 | 1,231,420 |
| 2018-01-10 | $33.80 | $33.94 | $32.80 | $33.34 | $13.67 | 1,337,750 |
| 2018-01-09 | $32.11 | $35.17 | $32.11 | $34.11 | $13.99 | 2,227,420 |
| 2018-01-08 | $32.33 | $32.53 | $31.50 | $32.23 | $13.22 | 789,270 |
| 2018-01-05 | $32.50 | $32.68 | $32.18 | $32.31 | $13.25 | 530,390 |
| 2018-01-04 | $32.86 | $33.16 | $32.23 | $32.40 | $13.29 | 654,700 |
| 2018-01-03 | $33.22 | $33.22 | $32.54 | $32.91 | $13.50 | 889,690 |
| 2018-01-02 | $32.50 | $33.55 | $31.47 | $33.26 | $13.64 | 835,460 |
| 2018-01-01 | $32.76 | $32.76 | $32.76 | $32.76 | $13.44 | 0 |
| 2017-12-29 | $32.88 | $33.50 | $32.50 | $32.76 | $13.44 | 929,310 |
| 2017-12-28 | $32.05 | $33.57 | $32.05 | $32.67 | $13.40 | 1,120,630 |
| 2017-12-27 | $32.68 | $32.99 | $32.24 | $32.29 | $13.24 | 1,029,200 |
| 2017-12-26 | $30.97 | $32.98 | $30.82 | $32.68 | $13.40 | 1,440,350 |
| 2017-12-25 | $30.99 | $31.05 | $30.03 | $30.98 | $12.71 | 516,200 |
| 2017-12-22 | $31.09 | $31.29 | $30.85 | $30.96 | $12.70 | 394,200 |
| 2017-12-21 | $30.91 | $31.19 | $30.32 | $30.92 | $12.68 | 501,170 |
| 2017-12-20 | $31.62 | $31.64 | $30.71 | $30.99 | $12.71 | 452,410 |
| 2017-12-19 | $31.27 | $31.81 | $31.27 | $31.61 | $12.97 | 371,360 |
| 2017-12-18 | $31.85 | $31.85 | $31.05 | $31.26 | $12.82 | 382,600 |
| 2017-12-15 | $32.06 | $32.10 | $31.11 | $31.54 | $12.94 | 456,510 |
| 2017-12-14 | $32.19 | $32.20 | $31.60 | $32.16 | $13.19 | 461,200 |
| 2017-12-13 | $31.18 | $32.32 | $31.18 | $32.15 | $13.19 | 531,420 |
| 2017-12-12 | $32.50 | $32.55 | $31.35 | $31.35 | $12.86 | 681,180 |
| 2017-12-11 | $32.25 | $32.90 | $32.07 | $32.50 | $13.33 | 582,130 |
| 2017-12-08 | $31.45 | $32.60 | $31.35 | $32.28 | $13.24 | 801,830 |
| 2017-12-07 | $31.17 | $31.90 | $30.90 | $31.51 | $12.92 | 771,520 |
| 2017-12-06 | $30.61 | $31.38 | $30.25 | $31.26 | $12.82 | 804,900 |
| 2017-12-05 | $32.60 | $33.18 | $29.99 | $30.64 | $12.57 | 1,002,090 |
| 2017-12-04 | $34.60 | $34.64 | $32.68 | $32.81 | $13.46 | 977,000 |
| 2017-12-01 | $34.03 | $34.66 | $34.03 | $34.56 | $14.18 | 565,440 |
| 2017-11-30 | $34.21 | $34.79 | $33.93 | $34.26 | $14.05 | 586,130 |
| 2017-11-29 | $34.74 | $34.78 | $33.80 | $34.21 | $14.03 | 772,210 |
| 2017-11-28 | $33.94 | $34.89 | $33.93 | $34.73 | $14.24 | 619,500 |
| 2017-11-27 | $35.20 | $35.26 | $33.90 | $33.90 | $13.90 | 635,840 |
| 2017-11-24 | $35.30 | $35.79 | $35.10 | $35.23 | $14.45 | 524,300 |
| 2017-11-23 | $36.72 | $37.08 | $35.52 | $35.60 | $14.60 | 696,800 |
| 2017-11-22 | $36.52 | $37.36 | $36.45 | $36.72 | $15.06 | 636,190 |
| 2017-11-21 | $37.19 | $37.55 | $36.05 | $36.52 | $14.98 | 820,200 |
| 2017-11-20 | $37.12 | $37.45 | $35.89 | $37.34 | $15.32 | 1,039,100 |
| 2017-11-17 | $39.88 | $40.01 | $36.88 | $37.12 | $15.23 | 1,505,260 |
| 2017-11-16 | $40.50 | $40.97 | $39.88 | $39.88 | $16.36 | 868,100 |
| 2017-11-15 | $41.41 | $41.80 | $40.47 | $40.50 | $16.61 | 1,265,140 |
| 2017-11-14 | $43.38 | $43.48 | $41.39 | $41.73 | $17.12 | 1,617,900 |
| 2017-11-13 | $42.81 | $43.65 | $42.41 | $43.37 | $17.79 | 1,664,430 |
| 2017-11-10 | $42.75 | $44.46 | $42.75 | $43.06 | $17.66 | 2,383,870 |
| 2017-11-09 | $42.03 | $42.69 | $42.00 | $42.52 | $17.44 | 1,432,710 |
| 2017-11-08 | $41.46 | $43.44 | $41.39 | $42.72 | $17.52 | 2,895,400 |
| 2017-11-07 | $41.30 | $41.57 | $40.90 | $41.34 | $16.96 | 1,117,430 |
| 2017-11-06 | $41.00 | $41.46 | $40.70 | $41.43 | $16.99 | 1,139,540 |
| 2017-11-03 | $41.15 | $41.39 | $40.50 | $40.56 | $16.64 | 969,740 |
| 2017-11-02 | $40.99 | $41.47 | $40.22 | $41.25 | $16.92 | 1,636,900 |
| 2017-11-01 | $40.47 | $41.69 | $40.25 | $40.95 | $16.80 | 1,364,750 |
| 2017-10-31 | $39.80 | $40.39 | $39.80 | $40.24 | $16.50 | 920,840 |
| 2017-10-30 | $42.39 | $42.39 | $39.51 | $39.80 | $16.32 | 2,085,560 |
| 2017-10-27 | $42.98 | $43.28 | $42.58 | $42.61 | $17.48 | 1,075,120 |
| 2017-10-26 | $42.95 | $43.30 | $42.47 | $42.88 | $17.59 | 1,605,770 |
| 2017-10-25 | $42.86 | $43.46 | $42.75 | $43.21 | $17.72 | 1,171,150 |
| 2017-10-24 | $44.60 | $44.60 | $42.50 | $42.86 | $17.58 | 2,030,750 |
| 2017-10-23 | $44.36 | $44.83 | $44.00 | $44.72 | $18.34 | 1,534,680 |
| 2017-10-20 | $44.45 | $44.48 | $43.53 | $44.32 | $18.18 | 1,947,750 |
| 2017-10-19 | $44.51 | $45.95 | $44.00 | $44.83 | $18.39 | 2,218,910 |
| 2017-10-18 | $45.50 | $46.45 | $44.37 | $44.39 | $18.21 | 3,170,960 |
| 2017-10-17 | $44.05 | $47.64 | $44.03 | $46.53 | $19.08 | 4,328,720 |
| 2017-10-16 | $44.80 | $45.35 | $43.10 | $44.86 | $18.40 | 3,668,250 |
| 2017-10-13 | $45.60 | $47.05 | $45.56 | $46.00 | $18.87 | 2,467,540 |
| 2017-10-12 | $47.36 | $47.36 | $45.21 | $45.87 | $18.81 | 3,149,810 |
| 2017-10-11 | $49.02 | $49.88 | $47.10 | $47.71 | $19.57 | 4,658,460 |
| 2017-10-10 | $48.14 | $50.08 | $47.98 | $49.40 | $20.26 | 4,301,900 |
| 2017-10-09 | $52.81 | $54.44 | $48.75 | $49.04 | $20.11 | 6,306,480 |
| 2017-10-06 | $52.91 | $52.91 | $52.91 | $52.91 | $21.70 | 0 |
| 2017-10-05 | $52.91 | $52.91 | $52.91 | $52.91 | $21.70 | 0 |
| 2017-10-04 | $52.91 | $52.91 | $52.91 | $52.91 | $21.70 | 0 |
| 2017-10-03 | $52.91 | $52.91 | $52.91 | $52.91 | $21.70 | 0 |
| 2017-10-02 | $52.91 | $52.91 | $52.91 | $52.91 | $21.70 | 0 |
| 2017-09-29 | $61.23 | $61.23 | $52.03 | $52.91 | $21.70 | 9,337,010 |
| 2017-09-28 | $55.66 | $55.66 | $55.66 | $55.66 | $22.83 | 70,440 |
| 2017-09-27 | $50.60 | $50.60 | $50.60 | $50.60 | $20.75 | 67,100 |
| 2017-09-26 | $46.00 | $46.00 | $46.00 | $46.00 | $18.87 | 30,480 |
| 2017-09-25 | $41.82 | $41.82 | $41.82 | $41.82 | $17.15 | 20,100 |
| 2017-09-22 | $38.02 | $38.02 | $38.02 | $38.02 | $15.59 | 3,600 |
| 2017-09-21 | $34.56 | $34.56 | $34.56 | $34.56 | $14.18 | 2,300 |
| 2017-09-20 | $31.42 | $31.42 | $31.42 | $31.42 | $12.89 | 3,500 |
| 2017-09-19 | $26.18 | $28.56 | $26.18 | $28.56 | $11.71 | 6,420 |
None (300703) News Headlines
Recent None (300703) News
Similar Companies to None (300703) 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 | -- | -- | -- |