Dongguan HuaLi Industries Company Ltd (603038) Exchange: SHG
Data as of July 10, 2025
$14.10 ($-0.08) -0.56%
Dongguan HuaLi Industries Company Ltd - Daily Information
Click for more stock information on Dongguan HuaLi Industries Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.17 |
| Previous Close | $14.10 |
| High | $14.33 |
| Low | $14.09 |
| Adjusted Open | $14.17 |
| Previous Adjusted Close | $14.10 |
| Adjusted High | $14.33 |
| Adjusted Low | $14.09 |
About Dongguan HuaLi Industries Company Ltd (603038)
Invest in Dongguan HuaLi Industries Company Ltd (603038)
Historical Stock Data for Dongguan HuaLi Industries Company Ltd (603038)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $14.17 | $14.33 | $14.09 | $14.10 | $14.10 | 3,447,300 |
| 2025-06-25 | $14.09 | $14.21 | $13.99 | $14.18 | $14.18 | 4,688,500 |
| 2025-06-24 | $13.65 | $14.07 | $13.60 | $14.06 | $14.06 | 4,402,930 |
| 2025-06-23 | $13.38 | $13.61 | $13.36 | $13.57 | $13.57 | 2,880,550 |
| 2025-06-20 | $13.59 | $13.74 | $13.48 | $13.52 | $13.52 | 3,035,000 |
| 2025-06-19 | $13.89 | $13.89 | $13.54 | $13.57 | $13.57 | 3,478,600 |
| 2025-06-18 | $13.99 | $14.10 | $13.88 | $13.96 | $13.96 | 3,244,480 |
| 2025-06-17 | $14.15 | $14.26 | $14.05 | $14.14 | $14.14 | 3,343,020 |
| 2025-06-13 | $14.41 | $14.41 | $13.97 | $14.02 | $14.02 | 6,214,350 |
| 2025-06-12 | $14.19 | $14.69 | $14.10 | $14.40 | $14.40 | 9,035,900 |
| 2025-06-11 | $14.09 | $14.28 | $14.09 | $14.19 | $14.19 | 3,731,030 |
| 2025-06-10 | $14.14 | $14.25 | $13.82 | $14.13 | $14.13 | 6,016,600 |
| 2025-06-09 | $13.70 | $14.20 | $13.70 | $14.13 | $14.13 | 4,489,480 |
| 2025-06-06 | $13.94 | $13.99 | $13.83 | $13.95 | $13.95 | 2,822,500 |
| 2025-06-05 | $13.85 | $13.99 | $13.81 | $13.94 | $13.94 | 4,289,000 |
| 2025-06-04 | $13.72 | $13.92 | $13.72 | $13.85 | $13.85 | 3,173,650 |
| 2025-06-03 | $13.61 | $13.93 | $13.59 | $13.71 | $13.71 | 3,259,400 |
| 2025-05-30 | $14.12 | $14.16 | $13.76 | $13.80 | $13.80 | 4,481,160 |
| 2025-05-29 | $13.91 | $14.24 | $13.90 | $14.16 | $14.16 | 4,810,000 |
| 2025-05-28 | $14.15 | $14.24 | $13.87 | $13.91 | $13.91 | 4,214,830 |
| 2025-05-27 | $14.25 | $14.30 | $14.07 | $14.16 | $14.16 | 3,647,790 |
| 2025-05-26 | $14.02 | $14.27 | $13.94 | $14.22 | $14.22 | 4,877,390 |
| 2025-05-23 | $14.26 | $14.35 | $14.02 | $14.04 | $14.04 | 6,521,350 |
| 2025-05-22 | $14.44 | $14.58 | $14.22 | $14.25 | $14.25 | 7,258,670 |
| 2025-05-21 | $14.88 | $14.94 | $14.48 | $14.50 | $14.50 | 9,357,550 |
| 2025-05-20 | $15.20 | $15.40 | $14.84 | $14.88 | $14.88 | 12,340,980 |
| 2025-05-19 | $14.98 | $15.51 | $14.74 | $15.19 | $15.19 | 17,024,000 |
| 2025-05-16 | $14.79 | $14.90 | $14.65 | $14.71 | $14.71 | 7,214,480 |
| 2025-05-15 | $14.95 | $15.03 | $14.78 | $14.80 | $14.80 | 8,115,230 |
| 2025-05-14 | $15.15 | $15.15 | $14.76 | $15.03 | $15.03 | 12,263,260 |
| 2025-05-13 | $15.50 | $15.50 | $15.05 | $15.10 | $15.10 | 15,933,160 |
| 2025-05-12 | $15.65 | $15.65 | $15.22 | $15.31 | $15.31 | 36,033,460 |
| 2025-05-09 | $14.98 | $16.38 | $14.96 | $15.80 | $15.80 | 47,206,980 |
| 2025-05-08 | $14.58 | $15.39 | $14.58 | $14.89 | $14.89 | 12,315,470 |
| 2025-05-07 | $15.00 | $15.22 | $14.39 | $14.57 | $14.57 | 17,773,120 |
| 2025-05-06 | $13.95 | $14.64 | $13.91 | $14.64 | $14.64 | 11,865,840 |
| 2025-04-30 | $13.60 | $13.90 | $13.56 | $13.86 | $13.86 | 4,620,840 |
| 2025-04-29 | $13.28 | $13.67 | $13.13 | $13.53 | $13.53 | 6,282,520 |
| 2025-04-28 | $13.76 | $13.81 | $13.15 | $13.17 | $13.17 | 6,426,730 |
| 2025-04-25 | $13.75 | $14.15 | $13.73 | $13.75 | $13.75 | 7,760,510 |
| 2025-04-24 | $13.78 | $13.78 | $13.39 | $13.52 | $13.52 | 4,822,580 |
| 2025-04-23 | $13.72 | $13.96 | $13.63 | $13.74 | $13.74 | 5,117,340 |
| 2025-04-22 | $13.70 | $14.09 | $13.61 | $13.72 | $13.72 | 5,962,360 |
| 2025-04-21 | $13.45 | $13.94 | $13.41 | $13.75 | $13.75 | 8,467,400 |
| 2025-04-18 | $13.23 | $14.00 | $13.18 | $13.58 | $13.58 | 11,668,440 |
| 2025-04-17 | $12.88 | $13.58 | $12.88 | $13.23 | $13.23 | 5,234,950 |
| 2025-04-16 | $13.38 | $13.45 | $12.86 | $13.07 | $13.07 | 5,693,300 |
| 2025-04-15 | $13.64 | $13.64 | $13.26 | $13.40 | $13.40 | 4,706,340 |
| 2025-04-14 | $13.10 | $13.61 | $13.10 | $13.48 | $13.48 | 7,239,670 |
| 2025-04-11 | $12.80 | $13.20 | $12.68 | $13.02 | $13.02 | 9,202,480 |
| 2025-04-10 | $12.41 | $13.40 | $12.41 | $12.82 | $12.82 | 14,224,680 |
| 2025-04-09 | $11.60 | $12.40 | $10.99 | $12.21 | $12.21 | 14,171,320 |
| 2025-04-08 | $12.23 | $12.81 | $12.21 | $12.21 | $12.21 | 12,557,210 |
| 2025-04-07 | $13.70 | $13.96 | $13.57 | $13.57 | $13.57 | 4,709,930 |
| 2025-04-03 | $15.47 | $15.47 | $14.83 | $15.08 | $15.08 | 25,712,290 |
| 2025-04-02 | $14.25 | $15.71 | $14.20 | $15.71 | $15.71 | 21,148,270 |
| 2025-04-01 | $14.31 | $14.52 | $14.25 | $14.28 | $14.28 | 4,849,860 |
| 2025-03-31 | $14.09 | $14.72 | $14.02 | $14.37 | $14.37 | 8,035,970 |
| 2025-03-28 | $14.14 | $14.48 | $14.11 | $14.24 | $14.24 | 6,313,200 |
| 2025-03-27 | $14.22 | $14.39 | $14.10 | $14.15 | $14.15 | 4,640,790 |
| 2025-03-26 | $14.08 | $14.34 | $14.03 | $14.25 | $14.25 | 3,644,380 |
| 2025-03-25 | $14.23 | $14.24 | $13.95 | $14.08 | $14.08 | 3,853,610 |
| 2025-03-24 | $14.93 | $14.97 | $14.00 | $14.30 | $14.30 | 7,483,620 |
| 2025-03-21 | $15.07 | $15.10 | $14.84 | $14.90 | $14.90 | 4,718,960 |
| 2025-03-20 | $15.08 | $15.20 | $15.04 | $15.07 | $15.07 | 3,719,830 |
| 2025-03-19 | $15.38 | $15.38 | $15.05 | $15.08 | $15.08 | 5,096,630 |
| 2025-03-18 | $15.38 | $15.45 | $15.17 | $15.41 | $15.41 | 6,045,820 |
| 2025-03-17 | $15.30 | $15.39 | $15.14 | $15.28 | $15.28 | 4,854,500 |
| 2025-03-14 | $15.15 | $15.28 | $14.95 | $15.16 | $15.16 | 6,006,260 |
| 2025-03-13 | $15.35 | $15.41 | $14.96 | $15.16 | $15.16 | 5,804,650 |
| 2025-03-12 | $15.40 | $15.55 | $15.27 | $15.41 | $15.41 | 5,603,860 |
| 2025-03-11 | $15.23 | $15.34 | $15.14 | $15.30 | $15.30 | 4,554,180 |
| 2025-03-10 | $15.48 | $15.48 | $15.25 | $15.44 | $15.44 | 3,944,500 |
| 2025-03-07 | $15.62 | $15.63 | $15.24 | $15.32 | $15.32 | 7,120,350 |
| 2025-03-06 | $15.36 | $15.67 | $15.24 | $15.55 | $15.55 | 7,466,940 |
| 2025-03-05 | $15.36 | $15.54 | $15.05 | $15.31 | $15.31 | 7,055,890 |
| 2025-03-04 | $14.80 | $15.37 | $14.80 | $15.36 | $15.36 | 8,856,530 |
| 2025-03-03 | $15.34 | $15.78 | $14.87 | $14.97 | $14.97 | 16,027,160 |
| 2025-02-28 | $16.90 | $17.06 | $15.89 | $15.89 | $15.89 | 23,262,730 |
| 2025-02-27 | $17.32 | $18.48 | $17.27 | $17.66 | $17.66 | 40,206,780 |
| 2025-02-26 | $16.98 | $17.30 | $16.72 | $16.80 | $16.80 | 10,300,010 |
| 2025-02-25 | $16.70 | $17.06 | $16.60 | $16.91 | $16.91 | 10,046,690 |
| 2025-02-24 | $16.68 | $16.87 | $16.48 | $16.81 | $16.81 | 7,485,860 |
| 2025-02-20 | $16.20 | $17.01 | $16.13 | $16.93 | $16.93 | 13,883,890 |
| 2025-02-19 | $15.87 | $16.22 | $15.87 | $16.20 | $16.20 | 6,095,980 |
| 2025-02-18 | $16.60 | $16.73 | $15.80 | $15.87 | $15.87 | 8,757,530 |
| 2025-02-17 | $16.41 | $16.76 | $16.32 | $16.60 | $16.60 | 8,275,850 |
| 2025-02-14 | $16.80 | $16.84 | $16.34 | $16.41 | $16.41 | 12,801,250 |
| 2025-02-13 | $16.62 | $17.42 | $16.30 | $17.00 | $17.00 | 20,202,670 |
| 2025-02-12 | $16.30 | $16.74 | $16.28 | $16.63 | $16.63 | 10,546,320 |
| 2025-02-11 | $16.86 | $16.88 | $16.22 | $16.30 | $16.30 | 13,440,700 |
| 2025-02-10 | $16.20 | $16.86 | $16.14 | $16.86 | $16.86 | 16,314,330 |
| 2025-02-07 | $15.78 | $16.29 | $15.60 | $16.10 | $16.10 | 11,744,630 |
| 2025-02-06 | $15.35 | $15.65 | $15.03 | $15.65 | $15.65 | 6,790,650 |
| 2025-02-05 | $15.15 | $15.93 | $15.10 | $15.25 | $15.25 | 6,281,050 |
| 2025-01-27 | $15.57 | $15.78 | $14.91 | $14.91 | $14.91 | 4,364,880 |
| 2025-01-24 | $15.23 | $15.47 | $15.09 | $15.41 | $15.41 | 4,137,480 |
| 2025-01-23 | $15.28 | $15.88 | $15.25 | $15.25 | $15.25 | 6,361,200 |
| 2025-01-22 | $15.35 | $15.42 | $15.10 | $15.18 | $15.18 | 3,553,170 |
| 2025-01-21 | $15.88 | $15.93 | $15.30 | $15.40 | $15.40 | 5,613,610 |
| 2025-01-20 | $15.85 | $15.99 | $15.58 | $15.84 | $15.84 | 5,796,170 |
| 2025-01-17 | $15.84 | $16.05 | $15.54 | $15.73 | $15.73 | 4,969,410 |
| 2025-01-16 | $15.90 | $16.14 | $15.67 | $15.84 | $15.84 | 5,369,450 |
| 2025-01-15 | $15.99 | $16.07 | $15.70 | $15.82 | $15.82 | 5,944,320 |
| 2025-01-14 | $15.17 | $15.96 | $15.17 | $15.95 | $15.95 | 7,098,110 |
| 2025-01-13 | $14.88 | $15.23 | $14.50 | $15.13 | $15.13 | 4,425,270 |
| 2025-01-09 | $15.70 | $15.93 | $15.56 | $15.88 | $15.88 | 5,345,320 |
| 2025-01-08 | $15.50 | $15.80 | $15.09 | $15.75 | $15.75 | 7,160,040 |
| 2025-01-07 | $15.18 | $15.50 | $15.06 | $15.50 | $15.50 | 5,754,960 |
| 2025-01-06 | $15.23 | $15.40 | $14.57 | $15.06 | $15.06 | 6,849,000 |
| 2025-01-03 | $16.40 | $16.40 | $15.18 | $15.23 | $15.23 | 9,331,560 |
| 2025-01-02 | $16.35 | $16.74 | $16.16 | $16.33 | $16.33 | 7,037,910 |
| 2024-12-31 | $16.69 | $16.84 | $16.33 | $16.35 | $16.35 | 6,107,760 |
| 2024-12-30 | $16.95 | $16.95 | $16.40 | $16.69 | $16.69 | 5,045,740 |
| 2024-12-27 | $16.64 | $17.25 | $16.62 | $17.03 | $17.03 | 8,114,050 |
| 2024-12-26 | $16.80 | $16.97 | $16.56 | $16.65 | $16.65 | 6,993,860 |
| 2024-12-25 | $17.73 | $17.77 | $16.50 | $16.82 | $16.82 | 10,647,200 |
| 2024-12-24 | $17.86 | $17.96 | $17.35 | $17.73 | $17.73 | 8,274,630 |
| 2024-12-23 | $18.95 | $19.20 | $17.70 | $17.81 | $17.81 | 12,381,070 |
| 2024-12-20 | $19.00 | $19.25 | $18.74 | $18.92 | $18.92 | 9,103,330 |
| 2024-12-19 | $18.35 | $19.03 | $18.34 | $19.00 | $19.00 | 9,960,310 |
| 2024-12-18 | $18.55 | $19.10 | $18.34 | $18.66 | $18.66 | 9,448,440 |
| 2024-12-17 | $18.87 | $19.40 | $18.41 | $18.61 | $18.61 | 13,005,420 |
| 2024-12-16 | $19.13 | $19.24 | $18.70 | $18.88 | $18.88 | 9,201,710 |
| 2024-12-13 | $19.69 | $19.75 | $19.10 | $19.13 | $19.13 | 9,344,890 |
| 2024-12-12 | $19.74 | $19.85 | $19.41 | $19.71 | $19.71 | 7,508,470 |
| 2024-12-11 | $19.45 | $19.65 | $19.32 | $19.64 | $19.64 | 7,806,360 |
| 2024-12-10 | $19.82 | $20.10 | $19.44 | $19.53 | $19.53 | 12,819,970 |
| 2024-12-09 | $19.87 | $19.98 | $19.26 | $19.36 | $19.36 | 9,852,540 |
| 2024-12-06 | $20.44 | $20.46 | $19.43 | $19.80 | $19.80 | 14,963,440 |
| 2024-12-05 | $20.05 | $20.49 | $19.87 | $20.23 | $20.23 | 13,175,160 |
| 2024-12-04 | $21.30 | $21.36 | $19.80 | $19.94 | $19.94 | 23,969,900 |
| 2024-12-03 | $20.23 | $20.92 | $20.10 | $20.88 | $20.88 | 24,439,800 |
| 2024-12-02 | $19.84 | $20.23 | $19.61 | $20.20 | $20.20 | 14,733,540 |
| 2024-11-29 | $19.61 | $19.82 | $18.95 | $19.61 | $19.61 | 13,666,100 |
| 2024-11-28 | $20.08 | $20.29 | $19.50 | $19.61 | $19.61 | 13,911,060 |
| 2024-11-27 | $19.05 | $20.05 | $18.65 | $20.05 | $20.05 | 17,463,210 |
| 2024-11-26 | $20.05 | $20.63 | $19.20 | $19.31 | $19.31 | 16,775,450 |
| 2024-11-25 | $19.38 | $19.96 | $19.01 | $19.89 | $19.89 | 18,878,900 |
| 2024-11-22 | $21.00 | $21.21 | $19.47 | $19.48 | $19.48 | 31,428,230 |
| 2024-11-21 | $20.94 | $21.84 | $20.50 | $21.63 | $21.63 | 42,473,020 |
| 2024-11-20 | $20.08 | $20.98 | $19.76 | $20.80 | $20.80 | 28,543,430 |
| 2024-11-19 | $19.13 | $20.10 | $19.00 | $20.00 | $20.00 | 21,804,270 |
| 2024-11-18 | $19.31 | $19.65 | $18.64 | $18.91 | $18.91 | 18,537,740 |
| 2024-11-15 | $21.25 | $21.26 | $19.26 | $19.31 | $19.31 | 29,332,820 |
| 2024-11-14 | $21.40 | $21.86 | $21.23 | $21.40 | $21.40 | 19,529,240 |
| 2024-11-13 | $22.11 | $22.50 | $20.84 | $21.39 | $21.39 | 24,845,640 |
| 2024-11-12 | $21.70 | $22.30 | $21.50 | $22.08 | $22.08 | 28,721,490 |
| 2024-11-11 | $21.70 | $22.34 | $21.23 | $22.33 | $22.33 | 33,143,920 |
| 2024-11-08 | $21.68 | $22.78 | $21.25 | $22.57 | $22.57 | 44,658,950 |
| 2024-11-07 | $22.80 | $23.20 | $20.84 | $21.68 | $21.68 | 47,588,130 |
| 2024-11-06 | $24.00 | $24.65 | $22.62 | $22.75 | $22.75 | 59,227,860 |
| 2024-11-05 | $23.81 | $27.92 | $23.81 | $25.13 | $25.13 | 75,959,660 |
| 2024-11-04 | $26.46 | $27.59 | $26.46 | $26.46 | $26.46 | 24,393,110 |
| 2024-11-01 | $33.16 | $35.39 | $29.40 | $29.40 | $29.40 | 50,043,130 |
| 2024-10-31 | $31.50 | $32.67 | $29.31 | $32.67 | $32.67 | 56,332,530 |
| 2024-10-30 | $24.85 | $29.70 | $24.85 | $29.70 | $29.70 | 76,934,720 |
| 2024-10-29 | $28.52 | $28.52 | $23.90 | $27.00 | $27.00 | 38,842,760 |
| 2024-10-28 | $25.67 | $25.93 | $23.70 | $25.93 | $25.93 | 37,146,730 |
| 2024-10-25 | $20.99 | $23.57 | $19.80 | $23.57 | $23.57 | 73,242,810 |
| 2024-10-24 | $17.53 | $21.43 | $17.53 | $21.43 | $21.43 | 96,283,870 |
| 2024-10-23 | $18.70 | $19.48 | $16.00 | $19.48 | $19.48 | 92,602,980 |
| 2024-10-22 | $17.71 | $17.71 | $17.71 | $17.71 | $17.71 | 3,197,230 |
| 2024-10-21 | $16.10 | $16.10 | $15.68 | $16.10 | $16.10 | 19,070,580 |
| 2024-10-18 | $14.64 | $14.64 | $14.40 | $14.64 | $14.64 | 50,248,550 |
| 2024-10-17 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 2,588,670 |
| 2024-10-16 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 5,915,610 |
| 2024-10-15 | $10.76 | $11.00 | $10.16 | $11.00 | $11.00 | 26,084,280 |
| 2024-10-14 | $9.64 | $10.00 | $9.36 | $10.00 | $10.00 | 49,898,300 |
| 2024-10-11 | $8.43 | $9.09 | $8.27 | $9.09 | $9.09 | 13,448,570 |
| 2024-10-10 | $8.35 | $8.60 | $8.12 | $8.26 | $8.26 | 10,976,860 |
| 2024-10-09 | $9.12 | $9.12 | $8.49 | $8.49 | $8.49 | 15,940,410 |
| 2024-10-08 | $9.89 | $9.89 | $8.75 | $9.43 | $9.43 | 25,228,430 |
| 2024-09-30 | $8.48 | $9.02 | $8.30 | $8.99 | $8.99 | 18,477,150 |
| 2024-09-27 | $8.10 | $8.26 | $7.96 | $8.22 | $8.22 | 8,144,150 |
| 2024-09-26 | $7.78 | $7.97 | $7.74 | $7.95 | $7.95 | 5,824,990 |
| 2024-09-25 | $7.85 | $8.05 | $7.79 | $7.81 | $7.81 | 8,554,860 |
| 2024-09-24 | $7.71 | $7.83 | $7.57 | $7.78 | $7.78 | 6,714,780 |
| 2024-09-23 | $7.71 | $7.87 | $7.67 | $7.69 | $7.69 | 4,971,080 |
| 2024-09-20 | $7.68 | $7.78 | $7.64 | $7.70 | $7.70 | 5,564,990 |
| 2024-09-19 | $7.49 | $7.83 | $7.45 | $7.74 | $7.74 | 8,651,040 |
| 2024-09-18 | $7.38 | $7.45 | $7.19 | $7.42 | $7.42 | 3,791,430 |
| 2024-09-13 | $7.58 | $7.60 | $7.33 | $7.36 | $7.36 | 5,213,850 |
| 2024-09-12 | $7.47 | $7.64 | $7.47 | $7.56 | $7.56 | 5,090,180 |
| 2024-09-11 | $7.50 | $7.56 | $7.45 | $7.49 | $7.49 | 3,696,460 |
| 2024-09-10 | $7.33 | $7.58 | $7.33 | $7.54 | $7.54 | 6,574,830 |
| 2024-09-09 | $7.22 | $7.46 | $7.14 | $7.39 | $7.39 | 6,699,910 |
| 2024-09-06 | $7.71 | $7.77 | $7.29 | $7.33 | $7.33 | 12,700,760 |
| 2024-09-05 | $8.10 | $8.10 | $7.55 | $7.81 | $7.81 | 13,507,260 |
| 2024-09-04 | $7.97 | $8.40 | $7.84 | $8.08 | $8.08 | 19,519,150 |
| 2024-09-03 | $7.73 | $7.85 | $7.53 | $7.85 | $7.85 | 11,193,870 |
| 2024-09-02 | $8.00 | $8.27 | $7.67 | $7.69 | $7.69 | 15,342,660 |
| 2024-08-30 | $7.79 | $8.13 | $7.62 | $8.05 | $8.05 | 23,781,970 |
| 2024-08-29 | $7.86 | $8.00 | $7.76 | $7.76 | $7.76 | 27,798,110 |
| 2024-08-28 | $9.31 | $9.31 | $8.55 | $8.62 | $8.62 | 36,692,640 |
| 2024-08-27 | $7.58 | $8.46 | $7.50 | $8.46 | $8.46 | 11,271,940 |
| 2024-08-26 | $8.19 | $8.19 | $7.64 | $7.69 | $7.69 | 20,113,970 |
| 2024-08-23 | $6.93 | $7.55 | $6.88 | $7.55 | $7.55 | 3,253,570 |
| 2024-08-22 | $6.85 | $6.97 | $6.76 | $6.86 | $6.86 | 2,015,610 |
| 2024-08-21 | $6.86 | $6.94 | $6.83 | $6.90 | $6.90 | 1,467,660 |
| 2024-08-20 | $7.03 | $7.06 | $6.84 | $6.89 | $6.89 | 1,970,940 |
| 2024-08-19 | $7.04 | $7.10 | $6.98 | $7.00 | $7.00 | 1,890,770 |
| 2024-08-16 | $7.18 | $7.18 | $7.00 | $7.00 | $7.00 | 1,600,130 |
| 2024-08-15 | $7.06 | $7.16 | $6.98 | $7.09 | $7.09 | 1,935,320 |
| 2024-08-14 | $7.17 | $7.25 | $7.02 | $7.09 | $7.09 | 2,072,480 |
| 2024-08-13 | $7.23 | $7.28 | $7.08 | $7.17 | $7.17 | 2,222,980 |
| 2024-08-12 | $7.15 | $7.36 | $7.15 | $7.24 | $7.24 | 2,983,640 |
| 2024-08-09 | $7.17 | $7.30 | $7.15 | $7.21 | $7.21 | 2,623,370 |
| 2024-08-08 | $7.11 | $7.18 | $6.97 | $7.13 | $7.13 | 1,869,730 |
| 2024-08-07 | $7.19 | $7.26 | $7.10 | $7.14 | $7.14 | 2,554,520 |
| 2024-08-06 | $6.98 | $7.27 | $6.97 | $7.21 | $7.21 | 4,137,050 |
| 2024-08-05 | $7.00 | $7.14 | $6.92 | $6.94 | $6.94 | 2,363,550 |
| 2024-08-02 | $7.10 | $7.21 | $7.03 | $7.07 | $7.07 | 2,245,300 |
| 2024-08-01 | $7.15 | $7.23 | $7.09 | $7.15 | $7.15 | 2,163,370 |
| 2024-07-31 | $6.86 | $7.10 | $6.82 | $7.09 | $7.09 | 2,249,220 |
| 2024-07-30 | $6.76 | $6.88 | $6.67 | $6.86 | $6.86 | 1,859,630 |
| 2024-07-29 | $6.77 | $6.85 | $6.59 | $6.78 | $6.78 | 1,993,210 |
| 2024-07-26 | $6.57 | $6.83 | $6.57 | $6.71 | $6.71 | 2,134,440 |
| 2024-07-25 | $6.53 | $6.65 | $6.41 | $6.57 | $6.57 | 1,695,980 |
| 2024-07-24 | $6.63 | $6.68 | $6.48 | $6.51 | $6.51 | 1,981,810 |
| 2024-07-23 | $6.77 | $6.88 | $6.63 | $6.63 | $6.63 | 1,596,970 |
| 2024-07-22 | $6.71 | $6.82 | $6.65 | $6.80 | $6.80 | 1,721,410 |
| 2024-07-19 | $6.66 | $6.75 | $6.58 | $6.71 | $6.71 | 1,583,990 |
| 2024-07-18 | $6.68 | $6.71 | $6.52 | $6.66 | $6.66 | 1,930,040 |
| 2024-07-17 | $6.78 | $6.90 | $6.68 | $6.75 | $6.75 | 1,727,960 |
| 2024-07-16 | $6.81 | $6.84 | $6.72 | $6.83 | $6.83 | 1,553,050 |
| 2024-07-15 | $7.04 | $7.04 | $6.71 | $6.79 | $6.79 | 2,089,760 |
| 2024-07-12 | $6.94 | $7.09 | $6.85 | $6.91 | $6.91 | 2,357,410 |
| 2024-07-11 | $6.69 | $6.93 | $6.69 | $6.91 | $6.91 | 2,422,270 |
| 2024-07-10 | $6.82 | $6.98 | $6.62 | $6.64 | $6.64 | 2,451,300 |
| 2024-07-09 | $6.85 | $6.97 | $6.64 | $6.89 | $6.89 | 2,644,530 |
| 2024-07-08 | $6.98 | $7.00 | $6.80 | $6.84 | $6.84 | 1,948,960 |
| 2024-07-05 | $6.90 | $7.04 | $6.81 | $7.00 | $7.00 | 1,996,230 |
| 2024-07-04 | $7.15 | $7.15 | $6.86 | $6.89 | $6.89 | 2,673,670 |
| 2024-07-03 | $7.24 | $7.27 | $7.09 | $7.13 | $7.13 | 2,344,620 |
| 2024-07-02 | $7.26 | $7.36 | $7.22 | $7.26 | $7.26 | 1,754,370 |
| 2024-07-01 | $7.43 | $7.55 | $7.16 | $7.26 | $7.26 | 2,550,480 |
| 2024-06-28 | $7.15 | $7.59 | $7.15 | $7.31 | $7.31 | 3,566,580 |
| 2024-06-27 | $7.33 | $7.40 | $7.15 | $7.24 | $7.24 | 2,535,890 |
| 2024-06-26 | $7.01 | $7.32 | $6.96 | $7.31 | $7.31 | 2,820,200 |
| 2024-06-25 | $7.00 | $7.18 | $7.00 | $7.07 | $7.07 | 3,011,970 |
| 2024-06-24 | $7.37 | $7.40 | $6.96 | $7.06 | $7.06 | 3,988,070 |
| 2024-06-21 | $7.33 | $7.45 | $7.18 | $7.29 | $7.29 | 2,709,090 |
| 2024-06-20 | $7.59 | $7.61 | $7.25 | $7.30 | $7.30 | 3,736,860 |
| 2024-06-19 | $7.67 | $7.79 | $7.55 | $7.59 | $7.59 | 3,139,420 |
| 2024-06-18 | $7.54 | $7.69 | $7.50 | $7.60 | $7.60 | 3,163,180 |
| 2024-06-17 | $7.83 | $7.85 | $7.51 | $7.55 | $7.55 | 3,803,280 |
| 2024-06-14 | $7.84 | $7.94 | $7.72 | $7.84 | $7.84 | 3,303,130 |
| 2024-06-13 | $8.04 | $8.10 | $7.79 | $7.85 | $7.85 | 5,579,040 |
| 2024-06-12 | $7.54 | $8.13 | $7.54 | $7.96 | $7.96 | 8,588,700 |
| 2024-06-11 | $7.82 | $7.87 | $7.41 | $7.53 | $7.53 | 8,124,950 |
| 2024-06-07 | $6.99 | $7.68 | $6.93 | $7.68 | $7.68 | 6,829,000 |
| 2024-06-06 | $7.47 | $7.59 | $6.81 | $6.98 | $6.98 | 6,478,560 |
| 2024-06-05 | $9.86 | $9.99 | $9.74 | $9.76 | $9.76 | 2,552,790 |
| 2024-06-04 | $10.17 | $10.20 | $9.89 | $10.00 | $10.00 | 3,029,690 |
| 2024-06-03 | $10.57 | $10.58 | $9.98 | $10.10 | $10.10 | 3,099,100 |
| 2024-05-31 | $10.28 | $10.57 | $10.28 | $10.50 | $10.50 | 2,095,000 |
| 2024-05-30 | $10.45 | $10.45 | $10.23 | $10.27 | $10.27 | 2,081,100 |
| 2024-05-29 | $10.49 | $10.68 | $10.40 | $10.45 | $10.45 | 2,033,300 |
| 2024-05-28 | $10.92 | $10.92 | $10.46 | $10.48 | $10.48 | 2,161,400 |
| 2024-05-27 | $10.78 | $10.96 | $10.56 | $10.81 | $10.81 | 2,039,600 |
| 2024-05-24 | $10.93 | $11.12 | $10.75 | $10.76 | $10.76 | 1,968,000 |
| 2024-05-23 | $11.18 | $11.21 | $10.86 | $10.91 | $10.91 | 2,509,000 |
| 2024-05-22 | $11.21 | $11.35 | $11.19 | $11.24 | $11.24 | 1,912,800 |
| 2024-05-21 | $11.46 | $11.46 | $11.19 | $11.23 | $11.23 | 1,961,900 |
| 2024-05-20 | $11.57 | $11.66 | $11.37 | $11.42 | $11.42 | 3,270,040 |
| 2024-05-17 | $11.54 | $11.60 | $11.34 | $11.49 | $11.49 | 2,995,400 |
| 2024-05-16 | $11.37 | $11.56 | $11.26 | $11.47 | $11.47 | 4,028,730 |
| 2024-05-15 | $11.21 | $11.50 | $10.92 | $11.23 | $11.23 | 3,889,000 |
| 2024-05-14 | $10.69 | $11.23 | $10.65 | $11.19 | $11.19 | 4,244,350 |
| 2024-05-13 | $10.89 | $10.90 | $10.58 | $10.62 | $10.62 | 3,029,860 |
| 2024-05-10 | $11.16 | $11.22 | $10.85 | $10.94 | $10.94 | 3,019,600 |
| 2024-05-09 | $11.27 | $11.35 | $11.12 | $11.16 | $11.16 | 2,856,400 |
| 2024-05-08 | $11.41 | $11.45 | $11.13 | $11.18 | $11.18 | 2,670,200 |
| 2024-05-07 | $11.52 | $11.60 | $11.31 | $11.40 | $11.40 | 2,841,150 |
| 2024-05-06 | $11.21 | $11.78 | $11.21 | $11.51 | $11.51 | 3,147,240 |
| 2024-04-30 | $11.35 | $11.48 | $10.99 | $11.10 | $11.10 | 3,325,400 |
| 2024-04-29 | $10.74 | $11.38 | $10.71 | $11.32 | $11.32 | 4,120,830 |
| 2024-04-26 | $10.65 | $10.82 | $10.50 | $10.75 | $10.75 | 3,493,790 |
| 2024-04-25 | $10.55 | $10.83 | $10.50 | $10.78 | $10.78 | 3,668,900 |
| 2024-04-24 | $10.18 | $10.66 | $10.18 | $10.56 | $10.56 | 3,925,290 |
| 2024-04-23 | $10.16 | $10.27 | $10.10 | $10.24 | $10.24 | 2,729,100 |
| 2024-04-22 | $10.25 | $10.33 | $9.88 | $10.07 | $10.07 | 3,109,800 |
| 2024-04-19 | $10.51 | $10.60 | $10.19 | $10.25 | $10.25 | 3,622,120 |
| 2024-04-18 | $10.63 | $10.76 | $10.20 | $10.52 | $10.52 | 5,879,140 |
| 2024-04-17 | $9.87 | $10.60 | $9.80 | $10.49 | $10.49 | 7,559,800 |
| 2024-04-16 | $10.84 | $10.84 | $9.87 | $9.87 | $9.87 | 7,016,210 |
| 2024-04-15 | $11.84 | $11.85 | $10.76 | $10.97 | $10.97 | 8,560,400 |
| 2024-04-12 | $11.93 | $12.08 | $11.77 | $11.79 | $11.79 | 4,176,600 |
| 2024-04-11 | $11.85 | $12.16 | $11.79 | $12.02 | $12.02 | 4,252,200 |
| 2024-04-10 | $12.37 | $12.47 | $11.75 | $11.90 | $11.90 | 5,820,900 |
| 2024-04-09 | $12.26 | $12.59 | $12.22 | $12.41 | $12.41 | 4,266,320 |
| 2024-04-08 | $12.50 | $12.51 | $12.15 | $12.16 | $12.16 | 5,032,990 |
| 2024-04-03 | $12.87 | $12.90 | $12.38 | $12.55 | $12.55 | 6,350,190 |
| 2024-04-02 | $13.02 | $13.40 | $12.80 | $12.87 | $12.87 | 8,103,500 |
| 2024-04-01 | $12.78 | $13.04 | $12.41 | $13.01 | $13.01 | 9,802,830 |
| 2024-03-29 | $12.65 | $12.78 | $12.41 | $12.68 | $12.68 | 5,936,250 |
| 2024-03-28 | $12.21 | $12.78 | $12.10 | $12.59 | $12.59 | 9,961,000 |
| 2024-03-27 | $12.95 | $13.04 | $12.35 | $12.36 | $12.36 | 10,484,840 |
| 2024-03-26 | $13.60 | $13.80 | $12.61 | $12.95 | $12.95 | 14,647,240 |
| 2024-03-25 | $15.74 | $15.74 | $13.02 | $13.39 | $13.39 | 20,088,360 |
| 2024-03-22 | $13.81 | $14.39 | $13.70 | $14.31 | $14.31 | 11,223,010 |
| 2024-03-21 | $13.87 | $14.14 | $13.70 | $13.90 | $13.90 | 8,877,700 |
| 2024-03-20 | $13.31 | $14.20 | $13.30 | $13.97 | $13.97 | 12,785,340 |
| 2024-03-19 | $13.11 | $14.00 | $13.09 | $13.50 | $13.50 | 12,471,400 |
| 2024-03-18 | $12.90 | $13.23 | $12.89 | $13.10 | $13.10 | 6,947,040 |
| 2024-03-15 | $12.86 | $12.93 | $12.70 | $12.89 | $12.89 | 5,668,700 |
| 2024-03-14 | $13.14 | $13.15 | $12.57 | $12.95 | $12.95 | 8,598,150 |
| 2024-03-13 | $12.88 | $13.43 | $12.75 | $13.14 | $13.14 | 11,707,600 |
| 2024-03-12 | $13.13 | $13.16 | $12.61 | $12.89 | $12.89 | 12,442,410 |
| 2024-03-11 | $12.57 | $13.51 | $12.40 | $13.13 | $13.13 | 18,558,800 |
| 2024-03-08 | $11.90 | $12.41 | $11.77 | $12.34 | $12.34 | 10,907,500 |
| 2024-03-07 | $12.32 | $12.48 | $11.90 | $11.90 | $11.90 | 11,255,290 |
| 2024-03-06 | $12.01 | $12.54 | $12.01 | $12.38 | $12.38 | 13,199,300 |
| 2024-03-05 | $12.49 | $12.67 | $11.95 | $12.18 | $12.18 | 19,961,580 |
| 2024-03-04 | $12.90 | $13.84 | $12.49 | $12.52 | $12.52 | 32,599,250 |
| 2024-03-01 | $11.94 | $12.58 | $11.65 | $12.58 | $12.58 | 26,048,050 |
| 2024-02-29 | $10.41 | $11.44 | $10.41 | $11.44 | $11.44 | 10,167,600 |
| 2024-02-28 | $11.28 | $11.67 | $10.33 | $10.40 | $10.40 | 17,534,600 |
| 2024-02-27 | $10.85 | $11.17 | $10.61 | $11.17 | $11.17 | 11,493,200 |
| 2024-02-26 | $10.70 | $11.22 | $10.67 | $10.90 | $10.90 | 14,929,920 |
| 2024-02-23 | $10.38 | $10.86 | $10.31 | $10.73 | $10.73 | 15,384,800 |
| 2024-02-22 | $9.94 | $10.44 | $9.88 | $10.44 | $10.44 | 16,064,000 |
| 2024-02-21 | $10.08 | $10.98 | $9.90 | $10.04 | $10.04 | 21,924,430 |
| 2024-02-20 | $9.39 | $10.16 | $9.05 | $10.16 | $10.16 | 8,978,000 |
| 2024-02-19 | $8.48 | $9.24 | $8.48 | $9.24 | $9.24 | 12,653,520 |
| 2024-02-08 | $8.02 | $8.48 | $7.69 | $8.40 | $8.40 | 12,563,280 |
| 2024-02-07 | $8.71 | $8.76 | $7.75 | $8.02 | $8.02 | 13,198,630 |
| 2024-02-06 | $8.26 | $9.00 | $8.00 | $8.59 | $8.59 | 13,903,650 |
| 2024-02-05 | $9.88 | $9.98 | $8.89 | $8.89 | $8.89 | 10,612,700 |
| 2024-02-02 | $10.26 | $10.53 | $9.60 | $9.88 | $9.88 | 11,779,400 |
| 2024-02-01 | $10.45 | $10.57 | $9.98 | $10.23 | $10.23 | 12,327,660 |
| 2024-01-31 | $11.33 | $11.43 | $10.28 | $10.35 | $10.35 | 18,883,590 |
| 2024-01-30 | $11.25 | $11.59 | $11.06 | $11.32 | $11.32 | 14,539,470 |
| 2024-01-29 | $12.13 | $12.21 | $11.25 | $11.33 | $11.33 | 20,458,370 |
| 2024-01-26 | $12.77 | $13.00 | $12.11 | $12.21 | $12.21 | 24,644,540 |
| 2024-01-25 | $12.79 | $12.89 | $12.01 | $12.80 | $12.80 | 32,914,130 |
| 2024-01-24 | $13.01 | $13.39 | $12.58 | $12.95 | $12.95 | 37,097,620 |
| 2024-01-23 | $13.79 | $14.17 | $13.53 | $13.53 | $13.53 | 37,832,570 |
| 2024-01-22 | $15.69 | $17.08 | $14.54 | $15.03 | $15.03 | 55,079,770 |
| 2024-01-19 | $19.00 | $19.60 | $16.15 | $16.15 | $16.15 | 66,235,300 |
| 2024-01-18 | $15.29 | $17.94 | $15.29 | $17.94 | $17.94 | 59,678,630 |
| 2024-01-17 | $14.83 | $16.31 | $13.80 | $16.31 | $16.31 | 62,140,600 |
| 2024-01-16 | $17.00 | $17.77 | $14.62 | $14.83 | $14.83 | 58,399,350 |
| 2024-01-15 | $15.59 | $16.24 | $15.54 | $16.24 | $16.24 | 29,390,620 |
| 2024-01-12 | $14.76 | $14.76 | $14.76 | $14.76 | $14.76 | 5,228,170 |
| 2024-01-11 | $12.19 | $13.42 | $12.10 | $13.42 | $13.42 | 17,223,060 |
| 2024-01-10 | $12.43 | $12.45 | $12.02 | $12.20 | $12.20 | 10,167,690 |
| 2024-01-09 | $11.98 | $12.98 | $11.94 | $12.62 | $12.62 | 18,820,680 |
| 2024-01-08 | $12.16 | $12.80 | $11.88 | $11.92 | $11.92 | 19,387,100 |
| 2024-01-05 | $12.49 | $13.43 | $12.40 | $12.52 | $12.52 | 28,616,620 |
| 2024-01-04 | $11.67 | $12.80 | $11.51 | $12.42 | $12.42 | 19,250,160 |
| 2024-01-03 | $11.66 | $12.02 | $11.57 | $11.80 | $11.80 | 6,936,060 |
| 2024-01-02 | $11.51 | $11.90 | $11.46 | $11.80 | $11.80 | 6,945,600 |
| 2024-01-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 0 |
| 2023-12-29 | $11.45 | $11.58 | $11.41 | $11.55 | $11.55 | 4,522,280 |
| 2023-12-28 | $11.36 | $11.74 | $11.18 | $11.51 | $11.51 | 5,678,490 |
| 2023-12-27 | $11.18 | $11.40 | $11.08 | $11.35 | $11.35 | 5,021,900 |
| 2023-12-26 | $11.31 | $11.43 | $11.11 | $11.13 | $11.13 | 5,530,400 |
| 2023-12-25 | $11.50 | $11.50 | $10.88 | $11.32 | $11.32 | 7,863,600 |
| 2023-12-22 | $11.50 | $11.76 | $11.21 | $11.54 | $11.54 | 12,900,950 |
| 2023-12-21 | $11.50 | $11.94 | $11.50 | $11.64 | $11.64 | 14,170,510 |
| 2023-12-20 | $11.94 | $12.44 | $11.71 | $11.78 | $11.78 | 18,742,700 |
| 2023-12-19 | $11.68 | $12.72 | $11.62 | $11.94 | $11.94 | 20,184,240 |
| 2023-12-18 | $12.11 | $12.17 | $11.56 | $11.56 | $11.56 | 14,879,400 |
| 2023-12-15 | $12.00 | $12.45 | $11.73 | $12.20 | $12.20 | 22,187,200 |
| 2023-12-14 | $11.96 | $12.26 | $11.49 | $12.21 | $12.21 | 26,435,690 |
| 2023-12-13 | $12.25 | $12.34 | $11.82 | $11.96 | $11.96 | 29,172,040 |
| 2023-12-12 | $12.18 | $13.05 | $11.70 | $12.64 | $12.64 | 41,063,640 |
| 2023-12-11 | $12.64 | $13.75 | $11.88 | $12.34 | $12.34 | 49,433,530 |
| 2023-12-08 | $12.73 | $12.73 | $11.49 | $12.73 | $12.73 | 42,023,270 |
| 2023-12-07 | $10.79 | $11.57 | $10.62 | $11.57 | $11.57 | 8,170,380 |
| 2023-12-06 | $10.79 | $11.03 | $10.49 | $10.52 | $10.52 | 12,553,980 |
| 2023-12-05 | $10.34 | $10.50 | $10.31 | $10.31 | $10.31 | 2,758,580 |
| 2023-12-04 | $10.38 | $10.56 | $10.29 | $10.40 | $10.40 | 3,495,300 |
| 2023-12-01 | $10.37 | $10.48 | $10.31 | $10.37 | $10.37 | 2,813,080 |
| 2023-11-30 | $10.50 | $10.53 | $10.29 | $10.43 | $10.43 | 2,946,690 |
| 2023-11-29 | $10.62 | $10.65 | $10.40 | $10.42 | $10.42 | 3,115,200 |
| 2023-11-28 | $10.43 | $10.62 | $10.38 | $10.60 | $10.60 | 3,539,900 |
| 2023-11-27 | $10.40 | $10.89 | $10.34 | $10.52 | $10.52 | 6,649,090 |
| 2023-11-24 | $10.39 | $10.49 | $10.23 | $10.44 | $10.44 | 3,120,080 |
| 2023-11-23 | $10.32 | $10.45 | $10.24 | $10.39 | $10.39 | 2,560,900 |
| 2023-11-22 | $10.54 | $10.54 | $10.27 | $10.30 | $10.30 | 4,073,320 |
| 2023-11-21 | $10.29 | $10.57 | $10.29 | $10.54 | $10.54 | 4,768,130 |
| 2023-11-20 | $10.22 | $10.38 | $10.22 | $10.30 | $10.30 | 3,188,520 |
| 2023-11-17 | $10.08 | $10.31 | $10.06 | $10.27 | $10.27 | 3,036,610 |
| 2023-11-16 | $10.15 | $10.19 | $10.08 | $10.09 | $10.09 | 2,243,550 |
| 2023-11-15 | $10.19 | $10.21 | $10.08 | $10.15 | $10.15 | 2,271,720 |
| 2023-11-14 | $10.07 | $10.18 | $10.07 | $10.14 | $10.14 | 2,442,070 |
| 2023-11-13 | $10.10 | $10.13 | $10.01 | $10.11 | $10.11 | 3,552,940 |
| 2023-11-10 | $10.14 | $10.15 | $10.00 | $10.10 | $10.10 | 3,987,190 |
| 2023-11-09 | $10.28 | $10.35 | $10.07 | $10.08 | $10.08 | 5,003,980 |
| 2023-11-08 | $10.27 | $10.42 | $10.05 | $10.37 | $10.37 | 7,739,220 |
| 2023-11-07 | $10.05 | $10.07 | $9.94 | $10.04 | $10.04 | 2,396,200 |
| 2023-11-06 | $9.98 | $10.07 | $9.84 | $10.05 | $10.05 | 3,754,640 |
| 2023-11-03 | $9.98 | $10.09 | $9.89 | $9.98 | $9.98 | 2,936,140 |
| 2023-11-02 | $10.04 | $10.07 | $9.90 | $9.95 | $9.95 | 2,998,600 |
| 2023-11-01 | $9.88 | $10.15 | $9.74 | $10.08 | $10.08 | 4,490,600 |
| 2023-10-31 | $9.70 | $9.95 | $9.70 | $9.89 | $9.89 | 3,208,800 |
| 2023-10-30 | $9.78 | $9.95 | $9.68 | $9.77 | $9.77 | 4,161,980 |
| 2023-10-27 | $9.43 | $9.97 | $9.38 | $9.81 | $9.81 | 6,267,700 |
| 2023-10-26 | $9.38 | $9.47 | $9.33 | $9.35 | $9.35 | 2,275,800 |
| 2023-10-25 | $9.33 | $9.54 | $9.33 | $9.44 | $9.44 | 2,947,150 |
| 2023-10-24 | $9.00 | $9.26 | $8.94 | $9.24 | $9.24 | 3,244,620 |
| 2023-10-23 | $9.10 | $9.22 | $8.88 | $8.96 | $8.96 | 2,831,900 |
| 2023-10-20 | $9.17 | $9.34 | $9.10 | $9.15 | $9.15 | 2,300,430 |
| 2023-10-19 | $9.13 | $9.38 | $9.02 | $9.13 | $9.13 | 2,609,700 |
| 2023-10-18 | $9.33 | $9.35 | $9.11 | $9.11 | $9.11 | 2,529,950 |
| 2023-10-17 | $9.35 | $9.41 | $9.26 | $9.32 | $9.32 | 2,183,080 |
| 2023-10-16 | $9.25 | $9.40 | $9.23 | $9.30 | $9.30 | 2,959,830 |
| 2023-10-13 | $9.56 | $9.58 | $9.19 | $9.23 | $9.23 | 4,837,200 |
| 2023-10-12 | $9.53 | $9.65 | $9.40 | $9.60 | $9.60 | 3,068,600 |
| 2023-10-11 | $9.53 | $9.62 | $9.43 | $9.56 | $9.56 | 2,869,500 |
| 2023-10-10 | $9.66 | $9.77 | $9.46 | $9.48 | $9.48 | 3,515,020 |
| 2023-10-09 | $9.79 | $9.93 | $9.63 | $9.65 | $9.65 | 3,435,600 |
| 2023-09-28 | $9.63 | $9.99 | $9.63 | $9.79 | $9.79 | 4,531,800 |
| 2023-09-27 | $9.70 | $9.76 | $9.54 | $9.61 | $9.61 | 4,856,340 |
| 2023-09-26 | $9.88 | $9.90 | $9.67 | $9.78 | $9.78 | 4,914,590 |
| 2023-09-25 | $10.33 | $10.52 | $9.81 | $9.88 | $9.88 | 10,420,980 |
| 2023-09-22 | $10.24 | $10.39 | $10.08 | $10.38 | $10.38 | 6,391,450 |
| 2023-09-21 | $10.12 | $10.28 | $10.07 | $10.27 | $10.27 | 6,135,400 |
| 2023-09-20 | $9.94 | $10.16 | $9.88 | $10.11 | $10.11 | 4,938,300 |
| 2023-09-19 | $10.20 | $10.25 | $9.90 | $9.98 | $9.98 | 5,508,300 |
| 2023-09-18 | $10.00 | $10.20 | $9.67 | $10.11 | $10.11 | 7,230,300 |
| 2023-09-15 | $9.40 | $10.20 | $9.39 | $9.95 | $9.95 | 8,807,400 |
| 2023-09-14 | $9.42 | $9.48 | $9.32 | $9.40 | $9.40 | 2,882,100 |
| 2023-09-13 | $9.49 | $9.67 | $9.40 | $9.46 | $9.46 | 3,718,330 |
| 2023-09-12 | $9.69 | $9.77 | $9.50 | $9.53 | $9.53 | 3,526,190 |
| 2023-09-11 | $9.95 | $10.05 | $9.74 | $9.77 | $9.77 | 4,726,890 |
| 2023-09-08 | $9.94 | $10.20 | $9.75 | $9.94 | $9.94 | 4,738,500 |
| 2023-09-07 | $10.20 | $10.32 | $9.98 | $10.04 | $10.04 | 6,671,360 |
| 2023-09-06 | $10.09 | $10.32 | $9.98 | $10.24 | $10.24 | 6,773,150 |
| 2023-09-05 | $9.96 | $10.20 | $9.86 | $10.11 | $10.11 | 6,462,280 |
| 2023-09-04 | $9.63 | $10.25 | $9.63 | $10.12 | $10.12 | 9,880,330 |
| 2023-09-01 | $9.35 | $9.60 | $9.35 | $9.51 | $9.51 | 4,612,200 |
| 2023-08-31 | $9.72 | $9.72 | $9.30 | $9.37 | $9.37 | 4,119,340 |
| 2023-08-30 | $9.54 | $9.73 | $9.50 | $9.63 | $9.63 | 3,758,480 |
| 2023-08-29 | $9.05 | $9.53 | $9.03 | $9.50 | $9.50 | 5,512,020 |
| 2023-08-28 | $9.75 | $9.75 | $9.02 | $9.09 | $9.09 | 6,386,110 |
| 2023-08-25 | $9.34 | $9.37 | $8.96 | $9.02 | $9.02 | 6,109,700 |
| 2023-08-24 | $9.70 | $9.70 | $9.16 | $9.27 | $9.27 | 8,871,900 |
| 2023-08-23 | $9.86 | $10.04 | $9.73 | $9.88 | $9.88 | 5,342,650 |
| 2023-08-22 | $9.97 | $10.12 | $9.72 | $9.90 | $9.90 | 5,333,840 |
| 2023-08-21 | $9.80 | $10.08 | $9.78 | $9.97 | $9.97 | 6,173,800 |
| 2023-08-18 | $9.86 | $10.09 | $9.80 | $9.87 | $9.87 | 9,162,380 |
| 2023-08-17 | $9.68 | $9.90 | $9.46 | $9.86 | $9.86 | 7,481,420 |
| 2023-08-16 | $9.60 | $9.77 | $9.50 | $9.70 | $9.70 | 6,380,300 |
| 2023-08-15 | $9.52 | $9.67 | $9.36 | $9.60 | $9.60 | 6,276,390 |
| 2023-08-14 | $9.69 | $9.73 | $9.43 | $9.61 | $9.61 | 8,161,030 |
| 2023-08-11 | $9.84 | $10.08 | $9.77 | $9.81 | $9.81 | 11,083,200 |
| 2023-08-10 | $10.21 | $10.21 | $9.71 | $9.77 | $9.77 | 13,124,500 |
| 2023-08-09 | $10.69 | $10.74 | $10.00 | $10.15 | $10.15 | 15,839,510 |
| 2023-08-08 | $11.08 | $11.30 | $10.73 | $10.75 | $10.75 | 22,864,510 |
| 2023-08-07 | $10.96 | $12.16 | $10.96 | $11.62 | $11.62 | 30,032,190 |
| 2023-08-04 | $11.33 | $12.21 | $10.69 | $11.16 | $11.16 | 39,171,840 |
| 2023-08-03 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 5,237,320 |
| 2023-08-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-08-01 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2023-07-31 | $9.58 | $10.50 | $9.58 | $10.09 | $10.09 | 18,294,700 |
| 2023-07-28 | $9.43 | $9.66 | $9.39 | $9.57 | $9.57 | 6,612,120 |
| 2023-07-27 | $9.63 | $9.63 | $9.34 | $9.48 | $9.48 | 5,981,070 |
| 2023-07-26 | $9.59 | $9.74 | $9.53 | $9.62 | $9.62 | 9,695,400 |
| 2023-07-25 | $9.23 | $9.63 | $9.23 | $9.60 | $9.60 | 10,741,970 |
| 2023-07-24 | $9.15 | $9.25 | $9.11 | $9.22 | $9.22 | 4,339,600 |
| 2023-07-21 | $9.00 | $9.21 | $8.96 | $9.15 | $9.15 | 5,483,300 |
| 2023-07-20 | $9.24 | $9.27 | $9.03 | $9.04 | $9.04 | 4,635,500 |
| 2023-07-19 | $9.17 | $9.21 | $9.08 | $9.20 | $9.20 | 4,444,720 |
| 2023-07-18 | $9.13 | $9.21 | $9.05 | $9.13 | $9.13 | 4,462,890 |
| 2023-07-17 | $9.24 | $9.24 | $9.08 | $9.14 | $9.14 | 5,446,000 |
| 2023-07-14 | $9.09 | $9.28 | $9.01 | $9.20 | $9.20 | 11,193,330 |
| 2023-07-13 | $8.92 | $8.98 | $8.80 | $8.89 | $8.89 | 4,499,110 |
| 2023-07-12 | $9.09 | $9.13 | $8.87 | $8.92 | $8.92 | 6,007,150 |
| 2023-07-11 | $9.23 | $9.28 | $9.02 | $9.08 | $9.08 | 6,557,960 |
| 2023-07-10 | $9.05 | $9.29 | $8.94 | $9.20 | $9.20 | 11,763,630 |
| 2023-07-07 | $8.68 | $9.11 | $8.66 | $9.02 | $9.02 | 11,384,080 |
| 2023-07-06 | $8.68 | $8.79 | $8.63 | $8.71 | $8.71 | 3,018,900 |
| 2023-07-05 | $8.86 | $8.87 | $8.63 | $8.67 | $8.67 | 5,090,500 |
| 2023-07-04 | $8.82 | $8.88 | $8.77 | $8.86 | $8.86 | 4,255,650 |
| 2023-07-03 | $8.81 | $8.95 | $8.75 | $8.83 | $8.83 | 4,299,500 |
| 2023-06-30 | $8.86 | $8.98 | $8.79 | $8.80 | $8.80 | 5,777,420 |
| 2023-06-29 | $8.69 | $8.83 | $8.66 | $8.69 | $8.69 | 4,989,100 |
| 2023-06-28 | $8.64 | $8.74 | $8.50 | $8.66 | $8.66 | 5,269,000 |
| 2023-06-27 | $8.48 | $8.69 | $8.48 | $8.66 | $8.66 | 5,054,800 |
| 2023-06-26 | $8.77 | $8.77 | $8.45 | $8.49 | $8.49 | 5,608,800 |
| 2023-06-21 | $8.81 | $8.94 | $8.67 | $8.83 | $8.83 | 5,703,170 |
| 2023-06-20 | $9.13 | $9.13 | $8.88 | $8.94 | $8.94 | 6,841,250 |
| 2023-06-19 | $9.04 | $9.25 | $8.97 | $9.17 | $9.17 | 9,620,790 |
| 2023-06-16 | $9.04 | $9.16 | $8.94 | $9.00 | $9.00 | 9,288,290 |
| 2023-06-15 | $9.09 | $9.29 | $8.98 | $9.11 | $9.11 | 9,829,880 |
| 2023-06-14 | $9.33 | $9.33 | $9.10 | $9.15 | $9.15 | 9,506,320 |
| 2023-06-13 | $9.29 | $9.37 | $9.16 | $9.30 | $9.30 | 10,462,920 |
| 2023-06-12 | $9.20 | $9.50 | $9.06 | $9.47 | $9.47 | 16,537,980 |
| 2023-06-09 | $9.29 | $9.39 | $9.07 | $9.20 | $9.20 | 17,664,600 |
| 2023-06-08 | $9.58 | $9.84 | $9.26 | $9.36 | $9.36 | 25,062,930 |
| 2023-06-07 | $9.35 | $10.47 | $9.11 | $9.98 | $9.98 | 36,585,460 |
| 2023-06-06 | $8.98 | $9.77 | $8.82 | $9.77 | $9.77 | 36,039,750 |
| 2023-06-05 | $9.31 | $9.31 | $8.71 | $8.88 | $8.88 | 24,559,200 |
| 2023-06-02 | $8.01 | $8.76 | $7.98 | $8.76 | $8.76 | 8,236,000 |
| 2023-06-01 | $8.25 | $8.25 | $7.91 | $7.96 | $7.96 | 5,060,900 |
| 2023-05-31 | $8.33 | $8.39 | $8.23 | $8.27 | $8.27 | 2,537,800 |
| 2023-05-30 | $8.30 | $8.37 | $8.18 | $8.32 | $8.32 | 2,919,270 |
| 2023-05-29 | $8.40 | $8.51 | $8.30 | $8.33 | $8.33 | 3,746,400 |
| 2023-05-26 | $8.59 | $8.61 | $8.36 | $8.42 | $8.42 | 4,763,400 |
| 2023-05-25 | $8.54 | $8.59 | $8.38 | $8.58 | $8.58 | 5,840,910 |
| 2023-05-24 | $8.43 | $8.63 | $8.36 | $8.53 | $8.53 | 6,587,240 |
| 2023-05-23 | $8.35 | $8.60 | $8.31 | $8.50 | $8.50 | 5,666,080 |
| 2023-05-22 | $8.28 | $8.38 | $8.19 | $8.38 | $8.38 | 3,254,550 |
| 2023-05-19 | $8.40 | $8.42 | $8.18 | $8.29 | $8.29 | 2,648,950 |
| 2023-05-18 | $8.45 | $8.50 | $8.33 | $8.43 | $8.43 | 3,098,970 |
| 2023-05-17 | $8.23 | $8.46 | $8.15 | $8.46 | $8.46 | 4,772,430 |
| 2023-05-16 | $8.40 | $8.42 | $8.20 | $8.24 | $8.24 | 4,197,500 |
| 2023-05-15 | $8.46 | $8.58 | $8.30 | $8.44 | $8.44 | 5,654,430 |
| 2023-05-12 | $8.52 | $8.63 | $8.40 | $8.49 | $8.49 | 6,978,880 |
| 2023-05-11 | $8.28 | $8.57 | $8.16 | $8.46 | $8.46 | 6,197,990 |
| 2023-05-10 | $8.25 | $8.35 | $8.13 | $8.29 | $8.29 | 3,346,200 |
| 2023-05-09 | $8.31 | $8.35 | $8.17 | $8.20 | $8.20 | 3,846,690 |
| 2023-05-08 | $8.27 | $8.39 | $8.22 | $8.35 | $8.35 | 5,010,420 |
| 2023-05-05 | $8.37 | $8.37 | $8.16 | $8.23 | $8.23 | 5,025,300 |
| 2023-05-04 | $8.25 | $8.49 | $8.22 | $8.33 | $8.33 | 8,858,100 |
| 2023-05-03 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2023-05-02 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 0 |
| 2023-04-28 | $8.35 | $8.45 | $8.05 | $8.37 | $8.37 | 16,219,750 |
| 2023-04-27 | $7.60 | $8.21 | $7.48 | $8.21 | $8.21 | 5,990,050 |
| 2023-04-26 | $7.33 | $7.54 | $7.27 | $7.46 | $7.46 | 2,886,290 |
| 2023-04-25 | $7.41 | $7.52 | $7.21 | $7.33 | $7.33 | 3,479,040 |
| 2023-04-24 | $7.66 | $7.68 | $7.39 | $7.46 | $7.46 | 4,159,040 |
| 2023-04-21 | $8.07 | $8.15 | $7.66 | $7.68 | $7.68 | 4,806,740 |
| 2023-04-20 | $8.39 | $8.45 | $7.96 | $8.10 | $8.10 | 4,290,870 |
| 2023-04-19 | $8.30 | $8.69 | $8.13 | $8.24 | $8.24 | 9,636,800 |
| 2023-04-18 | $7.85 | $8.33 | $7.83 | $8.26 | $8.26 | 10,392,460 |
| 2023-04-17 | $7.56 | $8.04 | $7.49 | $7.87 | $7.87 | 7,424,780 |
| 2023-04-14 | $7.52 | $7.57 | $7.45 | $7.55 | $7.55 | 2,002,820 |
| 2023-04-13 | $7.53 | $7.56 | $7.47 | $7.51 | $7.51 | 2,022,310 |
| 2023-04-12 | $7.40 | $7.54 | $7.40 | $7.53 | $7.53 | 1,652,170 |
| 2023-04-11 | $7.45 | $7.51 | $7.37 | $7.45 | $7.45 | 2,845,480 |
| 2023-04-10 | $7.71 | $7.71 | $7.44 | $7.49 | $7.49 | 3,150,600 |
| 2023-04-07 | $7.74 | $7.78 | $7.67 | $7.75 | $7.75 | 2,201,060 |
| 2023-04-06 | $7.90 | $7.90 | $7.70 | $7.73 | $7.73 | 2,529,000 |
| 2023-04-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2023-04-04 | $8.15 | $8.21 | $7.88 | $7.92 | $7.92 | 4,051,720 |
| 2023-04-03 | $8.02 | $8.27 | $7.96 | $8.22 | $8.22 | 4,088,700 |
| 2023-03-31 | $8.00 | $8.02 | $7.87 | $7.95 | $7.95 | 2,067,350 |
| 2023-03-30 | $8.00 | $8.09 | $7.93 | $8.00 | $8.00 | 2,143,280 |
| 2023-03-29 | $8.23 | $8.25 | $8.03 | $8.06 | $8.06 | 1,832,030 |
| 2023-03-28 | $8.32 | $8.33 | $8.17 | $8.24 | $8.24 | 1,602,950 |
| 2023-03-27 | $8.37 | $8.40 | $8.18 | $8.24 | $8.24 | 1,868,380 |
| 2023-03-24 | $8.32 | $8.40 | $8.29 | $8.34 | $8.34 | 2,255,100 |
| 2023-03-23 | $8.34 | $8.38 | $8.28 | $8.36 | $8.36 | 1,856,790 |
| 2023-03-22 | $8.32 | $8.38 | $8.25 | $8.35 | $8.35 | 2,018,600 |
| 2023-03-21 | $8.22 | $8.30 | $8.10 | $8.27 | $8.27 | 1,869,150 |
| 2023-03-20 | $8.15 | $8.35 | $8.11 | $8.17 | $8.17 | 2,984,700 |
| 2023-03-17 | $8.17 | $8.32 | $8.05 | $8.10 | $8.10 | 2,622,620 |
| 2023-03-16 | $8.22 | $8.30 | $8.08 | $8.12 | $8.12 | 2,612,960 |
| 2023-03-15 | $7.93 | $8.25 | $7.93 | $8.25 | $8.25 | 3,969,830 |
| 2023-03-14 | $8.10 | $8.13 | $7.88 | $7.97 | $7.97 | 2,408,100 |
| 2023-03-13 | $8.26 | $8.29 | $8.01 | $8.13 | $8.13 | 2,383,000 |
| 2023-03-10 | $8.40 | $8.43 | $8.22 | $8.26 | $8.26 | 3,067,100 |
| 2023-03-09 | $8.14 | $8.41 | $8.14 | $8.41 | $8.41 | 2,270,100 |
| 2023-03-08 | $8.11 | $8.23 | $8.04 | $8.23 | $8.23 | 1,696,400 |
| 2023-03-07 | $8.20 | $8.28 | $8.08 | $8.08 | $8.08 | 1,965,520 |
| 2023-03-06 | $8.28 | $8.40 | $8.20 | $8.22 | $8.22 | 1,970,700 |
| 2023-03-03 | $8.35 | $8.41 | $8.27 | $8.27 | $8.27 | 1,639,700 |
| 2023-03-02 | $8.45 | $8.48 | $8.32 | $8.35 | $8.35 | 1,876,700 |
| 2023-03-01 | $8.37 | $8.38 | $8.26 | $8.38 | $8.38 | 2,615,100 |
| 2023-02-28 | $8.18 | $8.30 | $8.16 | $8.30 | $8.30 | 2,911,740 |
| 2023-02-27 | $8.23 | $8.24 | $8.07 | $8.13 | $8.13 | 2,300,700 |
| 2023-02-24 | $8.27 | $8.30 | $8.18 | $8.23 | $8.23 | 2,151,830 |
| 2023-02-23 | $8.28 | $8.38 | $8.21 | $8.27 | $8.27 | 2,071,600 |
| 2023-02-22 | $8.25 | $8.29 | $8.18 | $8.26 | $8.26 | 2,306,700 |
| 2023-02-21 | $8.22 | $8.34 | $8.20 | $8.24 | $8.24 | 2,852,220 |
| 2023-02-20 | $8.19 | $8.24 | $8.10 | $8.21 | $8.21 | 1,950,860 |
| 2023-02-17 | $8.20 | $8.30 | $8.12 | $8.17 | $8.17 | 2,578,700 |
| 2023-02-16 | $8.32 | $8.40 | $8.08 | $8.13 | $8.13 | 2,481,140 |
| 2023-02-15 | $8.33 | $8.39 | $8.27 | $8.36 | $8.36 | 2,590,400 |
| 2023-02-14 | $8.32 | $8.36 | $8.25 | $8.30 | $8.30 | 2,696,600 |
| 2023-02-13 | $8.20 | $8.30 | $8.19 | $8.28 | $8.28 | 1,726,540 |
| 2023-02-10 | $8.21 | $8.25 | $8.15 | $8.22 | $8.22 | 1,737,270 |
| 2023-02-09 | $8.13 | $8.21 | $8.10 | $8.19 | $8.19 | 2,200,050 |
| 2023-02-08 | $8.20 | $8.29 | $8.12 | $8.16 | $8.16 | 2,227,880 |
| 2023-02-07 | $8.19 | $8.19 | $8.08 | $8.18 | $8.18 | 1,318,100 |
| 2023-02-06 | $8.11 | $8.18 | $8.03 | $8.16 | $8.16 | 1,591,940 |
| 2023-02-03 | $8.14 | $8.20 | $7.98 | $8.11 | $8.11 | 1,870,920 |
| 2023-02-02 | $8.15 | $8.19 | $8.12 | $8.16 | $8.16 | 1,658,300 |
| 2023-02-01 | $7.99 | $8.18 | $7.98 | $8.16 | $8.16 | 3,675,900 |
| 2023-01-31 | $7.91 | $8.00 | $7.86 | $8.00 | $8.00 | 2,135,300 |
| 2023-01-30 | $7.89 | $7.98 | $7.88 | $7.91 | $7.91 | 2,117,560 |
| 2023-01-20 | $7.75 | $7.90 | $7.74 | $7.87 | $7.87 | 2,026,360 |
| 2023-01-19 | $7.74 | $7.75 | $7.68 | $7.72 | $7.72 | 1,642,160 |
| 2023-01-18 | $7.74 | $7.78 | $7.62 | $7.73 | $7.73 | 2,088,400 |
| 2023-01-17 | $7.79 | $7.88 | $7.70 | $7.74 | $7.74 | 3,542,700 |
| 2023-01-16 | $7.56 | $7.74 | $7.53 | $7.70 | $7.70 | 2,573,640 |
| 2023-01-13 | $7.50 | $7.54 | $7.44 | $7.53 | $7.53 | 1,286,000 |
| 2023-01-12 | $7.42 | $7.55 | $7.42 | $7.46 | $7.46 | 1,430,500 |
| 2023-01-11 | $7.65 | $7.66 | $7.43 | $7.45 | $7.45 | 1,558,200 |
| 2023-01-10 | $7.74 | $7.76 | $7.59 | $7.62 | $7.62 | 1,672,200 |
| 2023-01-09 | $7.65 | $7.69 | $7.55 | $7.63 | $7.63 | 2,461,000 |
| 2023-01-06 | $7.70 | $7.71 | $7.55 | $7.60 | $7.60 | 2,301,800 |
| 2023-01-05 | $7.67 | $7.74 | $7.57 | $7.67 | $7.67 | 2,428,700 |
| 2023-01-04 | $7.35 | $7.67 | $7.28 | $7.63 | $7.63 | 4,453,670 |
| 2023-01-03 | $7.15 | $7.33 | $7.09 | $7.31 | $7.31 | 2,544,970 |
| 2023-01-02 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2022-12-30 | $7.12 | $7.17 | $7.06 | $7.15 | $7.15 | 2,205,700 |
| 2022-12-29 | $7.20 | $7.26 | $7.09 | $7.12 | $7.12 | 1,425,770 |
| 2022-12-28 | $7.32 | $7.32 | $7.15 | $7.21 | $7.21 | 2,230,000 |
| 2022-12-27 | $7.39 | $7.46 | $7.27 | $7.33 | $7.33 | 2,069,100 |
| 2022-12-26 | $7.51 | $7.51 | $7.34 | $7.39 | $7.39 | 1,629,980 |
| 2022-12-23 | $7.23 | $7.46 | $7.23 | $7.42 | $7.42 | 1,747,400 |
| 2022-12-22 | $7.46 | $7.56 | $7.27 | $7.30 | $7.30 | 1,641,300 |
| 2022-12-21 | $7.48 | $7.65 | $7.35 | $7.44 | $7.44 | 2,561,700 |
| 2022-12-20 | $7.36 | $7.50 | $7.28 | $7.43 | $7.43 | 2,449,750 |
| 2022-12-19 | $7.69 | $7.72 | $7.37 | $7.41 | $7.41 | 2,556,500 |
| 2022-12-16 | $7.77 | $7.81 | $7.65 | $7.69 | $7.69 | 2,163,900 |
| 2022-12-15 | $7.80 | $7.86 | $7.76 | $7.77 | $7.77 | 1,977,200 |
| 2022-12-14 | $7.95 | $7.99 | $7.78 | $7.83 | $7.83 | 1,891,400 |
| 2022-12-13 | $7.98 | $8.02 | $7.83 | $7.96 | $7.96 | 2,928,290 |
| 2022-12-12 | $7.90 | $8.03 | $7.85 | $7.95 | $7.95 | 3,331,800 |
| 2022-12-09 | $7.88 | $7.94 | $7.76 | $7.92 | $7.92 | 2,296,270 |
| 2022-12-08 | $7.84 | $7.91 | $7.77 | $7.85 | $7.85 | 2,614,800 |
| 2022-12-07 | $7.76 | $7.85 | $7.66 | $7.80 | $7.80 | 4,084,710 |
| 2022-12-06 | $8.06 | $8.06 | $7.68 | $7.78 | $7.78 | 7,401,700 |
| 2022-12-05 | $7.94 | $8.09 | $7.94 | $8.05 | $8.05 | 2,713,940 |
| 2022-12-01 | $7.99 | $8.09 | $7.83 | $7.86 | $7.86 | 2,644,000 |
| 2022-11-30 | $8.11 | $8.17 | $7.95 | $7.99 | $7.99 | 2,231,340 |
| 2022-11-29 | $7.95 | $8.14 | $7.95 | $8.12 | $8.12 | 2,941,340 |
| 2022-11-28 | $7.80 | $7.98 | $7.72 | $7.94 | $7.94 | 2,907,100 |
| 2022-11-25 | $7.93 | $7.93 | $7.78 | $7.80 | $7.80 | 1,483,400 |
| 2022-11-24 | $7.88 | $8.01 | $7.82 | $7.88 | $7.88 | 1,498,270 |
| 2022-11-23 | $7.86 | $7.94 | $7.70 | $7.87 | $7.87 | 2,399,740 |
| 2022-11-22 | $7.92 | $8.10 | $7.80 | $7.86 | $7.86 | 2,088,110 |
| 2022-11-21 | $7.91 | $8.01 | $7.79 | $7.95 | $7.95 | 1,551,000 |
| 2022-11-18 | $8.02 | $8.10 | $7.94 | $7.99 | $7.99 | 1,797,500 |
| 2022-11-17 | $7.90 | $8.05 | $7.90 | $8.02 | $8.02 | 1,878,100 |
| 2022-11-16 | $8.00 | $8.03 | $7.88 | $7.98 | $7.98 | 1,693,440 |
| 2022-11-15 | $7.99 | $8.00 | $7.81 | $7.97 | $7.97 | 1,779,910 |
| 2022-11-14 | $7.98 | $8.07 | $7.83 | $7.86 | $7.86 | 3,154,500 |
| 2022-11-11 | $7.84 | $7.96 | $7.81 | $7.84 | $7.84 | 2,789,150 |
| 2022-11-10 | $7.73 | $7.80 | $7.62 | $7.74 | $7.74 | 1,682,500 |
| 2022-11-09 | $7.75 | $7.79 | $7.69 | $7.73 | $7.73 | 1,564,510 |
| 2022-11-08 | $7.75 | $7.76 | $7.63 | $7.72 | $7.72 | 1,612,300 |
| 2022-11-07 | $7.65 | $7.77 | $7.60 | $7.75 | $7.75 | 2,851,370 |
| 2022-11-04 | $7.59 | $7.78 | $7.59 | $7.69 | $7.69 | 3,278,120 |
| 2022-11-03 | $7.58 | $7.65 | $7.49 | $7.59 | $7.59 | 2,009,150 |
| 2022-11-02 | $7.51 | $7.66 | $7.41 | $7.63 | $7.63 | 2,839,670 |
| 2022-11-01 | $7.35 | $7.48 | $7.30 | $7.48 | $7.48 | 1,809,020 |
| 2022-10-31 | $7.17 | $7.38 | $7.17 | $7.30 | $7.30 | 1,530,360 |
| 2022-10-28 | $7.48 | $7.50 | $7.10 | $7.15 | $7.15 | 1,895,000 |
| 2022-10-27 | $7.46 | $7.60 | $7.35 | $7.49 | $7.49 | 2,233,970 |
| 2022-10-26 | $7.25 | $7.49 | $7.11 | $7.42 | $7.42 | 2,318,600 |
| 2022-10-25 | $7.22 | $7.24 | $7.07 | $7.17 | $7.17 | 1,545,300 |
| 2022-10-24 | $7.37 | $7.43 | $7.18 | $7.21 | $7.21 | 1,550,300 |
| 2022-10-21 | $7.34 | $7.39 | $7.29 | $7.32 | $7.32 | 891,700 |
| 2022-10-20 | $7.37 | $7.46 | $7.26 | $7.34 | $7.34 | 1,233,920 |
| 2022-10-19 | $7.43 | $7.47 | $7.35 | $7.37 | $7.37 | 1,062,000 |
| 2022-10-18 | $7.37 | $7.58 | $7.32 | $7.43 | $7.43 | 2,314,240 |
| 2022-10-17 | $7.30 | $7.42 | $7.25 | $7.39 | $7.39 | 2,041,140 |
| 2022-10-14 | $7.14 | $7.41 | $7.09 | $7.30 | $7.30 | 3,272,600 |
| 2022-10-13 | $6.98 | $7.17 | $6.93 | $7.07 | $7.07 | 2,638,730 |
| 2022-10-12 | $6.95 | $7.04 | $6.79 | $7.01 | $7.01 | 2,586,670 |
| 2022-10-11 | $7.02 | $7.02 | $6.83 | $6.94 | $6.94 | 1,288,870 |
| 2022-10-10 | $7.23 | $7.28 | $6.96 | $7.02 | $7.02 | 1,418,930 |
| 2022-09-30 | $7.23 | $7.31 | $7.10 | $7.19 | $7.19 | 1,617,750 |
| 2022-09-29 | $7.38 | $7.45 | $7.15 | $7.22 | $7.22 | 2,232,730 |
| 2022-09-28 | $7.54 | $7.61 | $7.28 | $7.32 | $7.32 | 2,827,720 |
| 2022-09-27 | $7.26 | $7.56 | $7.23 | $7.55 | $7.55 | 2,596,560 |
| 2022-09-26 | $7.58 | $7.58 | $7.19 | $7.22 | $7.22 | 2,364,070 |
| 2022-09-23 | $7.77 | $7.79 | $7.53 | $7.53 | $7.53 | 2,113,240 |
| 2022-09-22 | $7.91 | $7.95 | $7.71 | $7.72 | $7.72 | 2,447,950 |
| 2022-09-21 | $7.74 | $7.95 | $7.64 | $7.92 | $7.92 | 3,259,590 |
| 2022-09-20 | $7.68 | $7.95 | $7.68 | $7.77 | $7.77 | 2,921,170 |
| 2022-09-19 | $7.78 | $8.10 | $7.62 | $7.69 | $7.69 | 2,898,830 |
| 2022-09-16 | $8.18 | $8.18 | $7.76 | $7.79 | $7.79 | 2,275,900 |
| 2022-09-15 | $8.24 | $8.34 | $8.00 | $8.13 | $8.13 | 1,965,800 |
| 2022-09-14 | $8.15 | $8.32 | $8.10 | $8.26 | $8.26 | 2,296,230 |
| 2022-09-13 | $8.20 | $8.37 | $8.08 | $8.21 | $8.21 | 2,436,450 |
| 2022-09-12 | $8.17 | $8.17 | $8.17 | $8.17 | $8.17 | 0 |
| 2022-09-09 | $8.14 | $8.21 | $8.06 | $8.17 | $8.17 | 1,738,160 |
| 2022-09-08 | $8.23 | $8.23 | $8.03 | $8.11 | $8.11 | 1,980,640 |
| 2022-09-07 | $8.23 | $8.24 | $8.15 | $8.19 | $8.19 | 904,920 |
| 2022-09-06 | $8.28 | $8.28 | $8.16 | $8.26 | $8.26 | 1,305,500 |
| 2022-09-05 | $8.13 | $8.30 | $8.07 | $8.24 | $8.24 | 1,867,650 |
| 2022-09-02 | $8.04 | $8.15 | $7.91 | $8.13 | $8.13 | 1,472,250 |
| 2022-09-01 | $8.04 | $8.24 | $7.94 | $7.98 | $7.98 | 1,750,000 |
| 2022-08-31 | $8.18 | $8.24 | $7.90 | $7.95 | $7.95 | 2,619,700 |
| 2022-08-30 | $8.11 | $8.32 | $8.02 | $8.25 | $8.25 | 2,531,780 |
| 2022-08-29 | $7.89 | $8.09 | $7.65 | $8.09 | $8.09 | 2,037,390 |
| 2022-08-26 | $8.03 | $8.12 | $7.93 | $7.96 | $7.96 | 1,303,030 |
| 2022-08-25 | $8.01 | $8.07 | $7.87 | $8.03 | $8.03 | 1,563,220 |
| 2022-08-24 | $8.24 | $8.24 | $7.98 | $8.01 | $8.01 | 1,858,370 |
| 2022-08-23 | $8.24 | $8.24 | $8.12 | $8.20 | $8.20 | 894,390 |
| 2022-08-22 | $8.24 | $8.28 | $8.14 | $8.21 | $8.21 | 1,212,920 |
| 2022-08-19 | $8.30 | $8.33 | $8.16 | $8.16 | $8.16 | 1,292,800 |
| 2022-08-18 | $8.30 | $8.33 | $8.19 | $8.28 | $8.28 | 1,879,440 |
| 2022-08-17 | $8.40 | $8.44 | $8.29 | $8.34 | $8.34 | 1,310,680 |
| 2022-08-16 | $8.33 | $8.42 | $8.28 | $8.38 | $8.38 | 1,263,370 |
| 2022-08-15 | $8.36 | $8.42 | $8.21 | $8.32 | $8.32 | 1,402,150 |
| 2022-08-12 | $8.35 | $8.46 | $8.29 | $8.30 | $8.30 | 1,625,000 |
| 2022-08-11 | $8.11 | $8.41 | $8.10 | $8.30 | $8.30 | 3,070,950 |
| 2022-08-10 | $8.07 | $8.14 | $7.96 | $8.11 | $8.11 | 1,599,200 |
| 2022-08-09 | $8.07 | $8.12 | $7.94 | $8.02 | $8.02 | 1,571,370 |
| 2022-08-08 | $8.02 | $8.07 | $7.88 | $8.07 | $8.07 | 1,681,900 |
| 2022-08-05 | $7.80 | $8.02 | $7.67 | $7.97 | $7.97 | 1,854,600 |
| 2022-08-04 | $7.63 | $7.78 | $7.60 | $7.76 | $7.76 | 1,333,060 |
| 2022-08-03 | $7.65 | $7.90 | $7.61 | $7.61 | $7.61 | 1,669,140 |
| 2022-08-02 | $8.13 | $8.13 | $7.59 | $7.65 | $7.65 | 2,420,160 |
| 2022-08-01 | $8.18 | $8.30 | $8.07 | $8.14 | $8.14 | 1,809,900 |
| 2022-07-29 | $8.17 | $8.31 | $8.09 | $8.21 | $8.21 | 2,543,200 |
| 2022-07-28 | $8.04 | $8.16 | $7.95 | $8.14 | $8.14 | 2,650,840 |
| 2022-07-27 | $8.02 | $8.03 | $7.86 | $7.99 | $7.99 | 1,579,300 |
| 2022-07-26 | $7.82 | $7.97 | $7.69 | $7.97 | $7.97 | 2,826,140 |
| 2022-07-25 | $7.80 | $7.95 | $7.78 | $7.86 | $7.86 | 1,481,420 |
| 2022-07-22 | $7.77 | $7.96 | $7.73 | $7.85 | $7.85 | 2,414,330 |
| 2022-07-21 | $7.89 | $7.94 | $7.78 | $7.80 | $7.80 | 2,383,500 |
| 2022-07-20 | $7.89 | $7.92 | $7.83 | $7.89 | $7.89 | 1,574,840 |
| 2022-07-19 | $7.85 | $7.89 | $7.75 | $7.87 | $7.87 | 2,046,800 |
| 2022-07-18 | $7.53 | $7.82 | $7.52 | $7.80 | $7.80 | 2,588,410 |
| 2022-07-15 | $7.69 | $7.69 | $7.48 | $7.49 | $7.49 | 2,849,090 |
| 2022-07-14 | $7.73 | $7.85 | $7.69 | $7.69 | $7.69 | 2,394,900 |
| 2022-07-13 | $7.71 | $7.87 | $7.63 | $7.80 | $7.80 | 2,077,690 |
| 2022-07-12 | $7.82 | $7.91 | $7.62 | $7.62 | $7.62 | 2,145,100 |
| 2022-07-11 | $8.00 | $8.00 | $7.80 | $7.87 | $7.87 | 1,614,300 |
| 2022-07-08 | $7.94 | $8.08 | $7.90 | $8.03 | $8.03 | 2,579,900 |
| 2022-07-07 | $7.88 | $8.01 | $7.86 | $7.90 | $7.90 | 2,396,000 |
| 2022-07-06 | $8.32 | $8.35 | $7.79 | $7.95 | $7.95 | 5,926,400 |
| 2022-07-05 | $8.47 | $8.50 | $8.20 | $8.33 | $8.33 | 3,118,070 |
| 2022-07-04 | $8.54 | $8.59 | $8.40 | $8.50 | $8.50 | 2,456,500 |
| 2022-07-01 | $8.47 | $8.67 | $8.40 | $8.59 | $8.59 | 3,490,350 |
| 2022-06-30 | $8.59 | $8.66 | $8.39 | $8.47 | $8.47 | 5,339,420 |
| 2022-06-29 | $8.74 | $8.88 | $8.58 | $8.62 | $8.62 | 7,167,530 |
| 2022-06-28 | $8.90 | $8.90 | $8.51 | $8.72 | $8.72 | 12,976,460 |
| 2022-06-27 | $8.86 | $9.59 | $8.78 | $9.01 | $9.01 | 15,563,330 |
| 2022-06-24 | $8.53 | $8.77 | $8.53 | $8.72 | $8.72 | 1,843,810 |
| 2022-06-23 | $8.73 | $8.79 | $8.50 | $8.62 | $8.55 | 2,112,540 |
| 2022-06-22 | $8.67 | $8.95 | $8.56 | $8.67 | $8.60 | 2,625,700 |
| 2022-06-21 | $8.61 | $8.68 | $8.49 | $8.64 | $8.57 | 1,591,500 |
| 2022-06-20 | $8.32 | $8.67 | $8.32 | $8.62 | $8.55 | 2,895,040 |
| 2022-06-17 | $8.31 | $8.44 | $8.21 | $8.35 | $8.28 | 2,278,540 |
| 2022-06-16 | $8.03 | $8.76 | $8.03 | $8.31 | $8.24 | 4,449,500 |
| 2022-06-15 | $8.10 | $8.21 | $8.02 | $8.08 | $8.02 | 2,116,140 |
| 2022-06-14 | $8.17 | $8.21 | $7.88 | $8.04 | $7.98 | 2,207,780 |
| 2022-06-13 | $8.22 | $8.37 | $8.10 | $8.22 | $8.15 | 1,760,390 |
| 2022-06-10 | $8.02 | $8.27 | $7.87 | $8.22 | $8.15 | 1,928,410 |
| 2022-06-09 | $8.25 | $8.26 | $7.96 | $7.98 | $7.92 | 2,192,330 |
| 2022-06-08 | $8.33 | $8.50 | $8.10 | $8.24 | $8.17 | 1,847,790 |
| 2022-06-07 | $8.44 | $8.45 | $8.19 | $8.22 | $8.15 | 1,065,170 |
| 2022-06-06 | $8.28 | $8.48 | $8.25 | $8.38 | $8.31 | 1,421,380 |
| 2022-06-02 | $8.28 | $8.36 | $8.09 | $8.29 | $8.22 | 1,985,730 |
| 2022-06-01 | $8.13 | $8.30 | $8.10 | $8.28 | $8.21 | 2,069,100 |
| 2022-05-31 | $8.22 | $8.22 | $8.00 | $8.15 | $8.09 | 1,587,000 |
| 2022-05-30 | $8.15 | $8.15 | $7.95 | $8.13 | $8.07 | 1,701,770 |
| 2022-05-27 | $8.00 | $8.10 | $7.87 | $8.09 | $8.03 | 1,864,400 |
| 2022-05-26 | $8.09 | $8.09 | $7.86 | $8.03 | $7.97 | 1,812,300 |
| 2022-05-25 | $7.78 | $8.03 | $7.73 | $8.00 | $7.94 | 1,417,700 |
| 2022-05-24 | $8.31 | $8.35 | $7.76 | $7.78 | $7.72 | 1,780,640 |
| 2022-05-23 | $8.18 | $8.35 | $8.16 | $8.27 | $8.20 | 1,622,830 |
| 2022-05-20 | $8.23 | $8.28 | $8.14 | $8.19 | $8.12 | 1,117,550 |
| 2022-05-19 | $8.10 | $8.28 | $8.09 | $8.21 | $8.14 | 1,150,720 |
| 2022-05-18 | $8.08 | $8.30 | $7.94 | $8.19 | $8.12 | 2,040,240 |
| 2022-05-17 | $8.13 | $8.22 | $7.97 | $7.99 | $7.93 | 1,341,900 |
| 2022-05-16 | $8.54 | $8.54 | $8.04 | $8.14 | $8.08 | 1,374,140 |
| 2022-05-13 | $8.28 | $8.36 | $8.11 | $8.15 | $8.09 | 1,214,500 |
| 2022-05-12 | $8.00 | $8.25 | $7.98 | $8.16 | $8.10 | 1,497,670 |
| 2022-05-11 | $8.39 | $8.40 | $8.06 | $8.08 | $8.02 | 2,439,570 |
| 2022-05-10 | $8.05 | $8.37 | $8.00 | $8.27 | $8.20 | 1,777,280 |
| 2022-05-09 | $7.83 | $8.19 | $7.74 | $8.14 | $8.08 | 1,872,720 |
| 2022-05-06 | $7.55 | $7.98 | $7.48 | $7.83 | $7.77 | 2,180,100 |
| 2022-05-05 | $7.58 | $7.85 | $7.33 | $7.73 | $7.67 | 2,822,760 |
| 2022-05-04 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
| 2022-05-03 | $7.51 | $7.51 | $7.51 | $7.51 | $7.45 | 0 |
| 2022-04-29 | $7.27 | $7.58 | $7.25 | $7.51 | $7.45 | 2,094,300 |
| 2022-04-28 | $7.24 | $7.41 | $7.05 | $7.23 | $7.17 | 2,460,050 |
| 2022-04-27 | $7.45 | $7.53 | $7.09 | $7.52 | $7.46 | 2,903,240 |
| 2022-04-26 | $7.68 | $7.83 | $7.31 | $7.46 | $7.40 | 2,529,420 |
| 2022-04-25 | $8.14 | $8.20 | $7.55 | $7.60 | $7.54 | 3,078,580 |
| 2022-04-22 | $8.33 | $8.44 | $8.19 | $8.28 | $8.21 | 2,887,780 |
| 2022-04-21 | $8.66 | $8.70 | $8.27 | $8.33 | $8.26 | 2,438,400 |
| 2022-04-20 | $8.82 | $9.02 | $8.56 | $8.67 | $8.60 | 2,665,660 |
| 2022-04-19 | $9.00 | $9.07 | $8.74 | $8.82 | $8.75 | 2,015,900 |
| 2022-04-18 | $8.96 | $9.10 | $8.84 | $8.98 | $8.91 | 1,317,300 |
| 2022-04-15 | $9.28 | $9.28 | $8.94 | $9.00 | $8.93 | 1,981,020 |
| 2022-04-14 | $9.08 | $9.37 | $9.07 | $9.20 | $9.13 | 1,535,380 |
| 2022-04-13 | $9.33 | $9.38 | $9.05 | $9.06 | $8.99 | 1,630,100 |
| 2022-04-12 | $9.19 | $9.45 | $9.03 | $9.38 | $9.31 | 1,811,580 |
| 2022-04-11 | $9.34 | $9.46 | $9.08 | $9.18 | $9.11 | 2,171,900 |
| 2022-04-08 | $9.50 | $9.74 | $9.33 | $9.40 | $9.33 | 2,625,780 |
| 2022-04-07 | $9.84 | $9.84 | $9.53 | $9.58 | $9.50 | 2,435,100 |
| 2022-04-06 | $9.62 | $9.87 | $9.49 | $9.84 | $9.76 | 2,814,890 |
| 2022-04-05 | $9.53 | $9.53 | $9.53 | $9.53 | $9.45 | 0 |
| 2022-04-04 | $9.53 | $9.53 | $9.53 | $9.53 | $9.45 | 0 |
| 2022-04-01 | $9.51 | $9.59 | $9.31 | $9.53 | $9.45 | 2,003,000 |
| 2022-03-31 | $9.50 | $9.62 | $9.33 | $9.51 | $9.43 | 2,134,600 |
| 2022-03-30 | $9.23 | $9.43 | $9.23 | $9.38 | $9.31 | 1,494,700 |
| 2022-03-29 | $9.48 | $9.51 | $9.21 | $9.23 | $9.16 | 1,390,500 |
| 2022-03-28 | $9.55 | $9.59 | $9.23 | $9.49 | $9.41 | 1,898,730 |
| 2022-03-25 | $9.38 | $9.60 | $9.38 | $9.42 | $9.34 | 1,387,170 |
| 2022-03-24 | $9.56 | $9.59 | $9.36 | $9.38 | $9.31 | 1,214,800 |
| 2022-03-23 | $9.74 | $9.79 | $9.57 | $9.59 | $9.51 | 2,113,400 |
| 2022-03-22 | $9.51 | $9.75 | $9.39 | $9.75 | $9.67 | 2,321,570 |
| 2022-03-21 | $9.39 | $9.61 | $9.36 | $9.58 | $9.50 | 1,518,400 |
| 2022-03-18 | $9.16 | $9.44 | $9.16 | $9.40 | $9.33 | 1,735,750 |
| 2022-03-17 | $9.17 | $9.39 | $9.14 | $9.22 | $9.15 | 2,072,400 |
| 2022-03-16 | $8.90 | $9.11 | $8.60 | $9.04 | $8.97 | 2,548,300 |
| 2022-03-15 | $9.15 | $9.26 | $8.70 | $8.76 | $8.69 | 3,448,470 |
| 2022-03-14 | $9.34 | $9.59 | $9.28 | $9.28 | $9.21 | 1,507,800 |
| 2022-03-10 | $9.38 | $9.54 | $9.30 | $9.45 | $9.37 | 1,952,230 |
| 2022-03-09 | $9.40 | $9.46 | $8.81 | $9.20 | $9.13 | 2,733,660 |
| 2022-03-08 | $9.75 | $9.78 | $9.29 | $9.32 | $9.25 | 2,952,920 |
| 2022-03-07 | $9.90 | $9.95 | $9.71 | $9.75 | $9.67 | 2,872,700 |
| 2022-03-04 | $9.98 | $10.09 | $9.87 | $9.92 | $9.84 | 2,531,590 |
| 2022-03-03 | $10.09 | $10.18 | $10.00 | $10.03 | $9.95 | 2,472,200 |
| 2022-03-02 | $10.04 | $10.24 | $10.01 | $10.09 | $10.01 | 2,372,000 |
| 2022-03-01 | $10.17 | $10.20 | $9.98 | $10.12 | $10.04 | 2,524,850 |
| 2022-02-28 | $10.05 | $10.08 | $9.79 | $10.05 | $9.97 | 2,391,080 |
| 2022-02-25 | $10.05 | $10.29 | $10.01 | $10.07 | $9.99 | 3,432,800 |
| 2022-02-24 | $10.36 | $10.41 | $9.90 | $10.01 | $9.93 | 4,597,430 |
| 2022-02-23 | $10.37 | $10.48 | $10.25 | $10.39 | $10.31 | 2,656,590 |
| 2022-02-22 | $10.30 | $10.61 | $10.22 | $10.32 | $10.24 | 4,318,400 |
| 2022-02-21 | $10.34 | $10.56 | $10.22 | $10.46 | $10.38 | 4,864,020 |
| 2022-02-18 | $10.07 | $10.28 | $9.96 | $10.27 | $10.19 | 3,360,310 |
| 2022-02-17 | $10.27 | $10.38 | $10.05 | $10.13 | $10.05 | 4,888,810 |
| 2022-02-16 | $9.92 | $10.26 | $9.89 | $10.26 | $10.18 | 4,490,420 |
| 2022-02-15 | $10.08 | $10.14 | $9.80 | $9.90 | $9.82 | 3,416,700 |
| 2022-02-14 | $10.10 | $10.29 | $9.95 | $10.05 | $9.97 | 4,326,770 |
| 2022-02-11 | $10.30 | $10.35 | $10.02 | $10.10 | $10.02 | 3,030,550 |
| 2022-02-10 | $10.48 | $10.59 | $10.23 | $10.32 | $10.24 | 3,567,920 |
| 2022-02-09 | $10.35 | $10.61 | $10.22 | $10.45 | $10.37 | 4,626,570 |
| 2022-02-08 | $10.14 | $10.70 | $9.94 | $10.45 | $10.37 | 9,532,430 |
| 2022-02-07 | $11.12 | $11.24 | $10.03 | $10.03 | $9.95 | 8,363,280 |
| 2022-02-04 | $11.14 | $11.14 | $11.14 | $11.14 | $11.05 | 0 |
| 2022-02-03 | $11.14 | $11.14 | $11.14 | $11.14 | $11.05 | 0 |
| 2022-02-02 | $11.14 | $11.14 | $11.14 | $11.14 | $11.05 | 0 |
| 2022-02-01 | $11.14 | $11.14 | $11.14 | $11.14 | $11.05 | 0 |
| 2022-01-28 | $11.25 | $11.47 | $11.04 | $11.14 | $11.05 | 1,432,300 |
| 2022-01-27 | $11.52 | $11.74 | $11.12 | $11.12 | $11.03 | 1,405,210 |
| 2022-01-26 | $11.65 | $11.86 | $11.40 | $11.64 | $11.55 | 1,489,220 |
| 2022-01-25 | $12.17 | $12.32 | $11.60 | $11.60 | $11.51 | 1,612,070 |
| 2022-01-24 | $12.57 | $12.60 | $12.20 | $12.22 | $12.12 | 1,404,300 |
| 2022-01-21 | $12.57 | $12.71 | $12.33 | $12.57 | $12.47 | 1,505,850 |
| 2022-01-20 | $12.86 | $12.97 | $12.43 | $12.57 | $12.47 | 1,836,100 |
| 2022-01-19 | $12.88 | $13.16 | $12.77 | $12.86 | $12.76 | 1,470,630 |
| 2022-01-18 | $13.33 | $13.39 | $12.75 | $12.88 | $12.78 | 2,116,450 |
| 2022-01-17 | $13.30 | $13.56 | $13.23 | $13.33 | $13.22 | 1,202,060 |
| 2022-01-14 | $13.72 | $13.72 | $13.25 | $13.30 | $13.19 | 1,506,180 |
| 2022-01-13 | $13.88 | $13.97 | $13.66 | $13.69 | $13.58 | 1,255,040 |
| 2022-01-12 | $14.10 | $14.12 | $13.71 | $13.92 | $13.81 | 1,608,910 |
| 2022-01-11 | $13.68 | $14.12 | $13.63 | $13.94 | $13.83 | 3,308,160 |
| 2022-01-10 | $13.10 | $13.85 | $13.10 | $13.63 | $13.52 | 3,178,860 |
| 2022-01-07 | $13.50 | $13.73 | $13.15 | $13.19 | $13.08 | 1,653,060 |
| 2022-01-06 | $13.31 | $13.67 | $13.20 | $13.54 | $13.43 | 1,582,960 |
| 2022-01-05 | $13.66 | $13.70 | $13.20 | $13.32 | $13.21 | 2,893,370 |
| 2022-01-04 | $13.88 | $13.97 | $13.63 | $13.65 | $13.54 | 1,843,070 |
| 2022-01-03 | $13.85 | $13.85 | $13.85 | $13.85 | $13.74 | 0 |
| 2021-12-31 | $13.68 | $13.95 | $13.50 | $13.85 | $13.74 | 1,742,140 |
| 2021-12-30 | $13.57 | $13.74 | $13.50 | $13.68 | $13.57 | 1,590,800 |
| 2021-12-29 | $13.57 | $13.75 | $13.31 | $13.64 | $13.53 | 1,828,050 |
| 2021-12-28 | $13.79 | $14.51 | $13.52 | $13.57 | $13.46 | 5,783,540 |
| 2021-12-27 | $14.14 | $14.14 | $13.34 | $13.80 | $13.69 | 2,643,480 |
| 2021-12-24 | $14.90 | $14.90 | $13.80 | $13.82 | $13.71 | 3,890,460 |
| 2021-12-23 | $14.93 | $14.97 | $14.44 | $14.79 | $14.67 | 3,851,310 |
| 2021-12-22 | $15.02 | $15.18 | $14.71 | $14.97 | $14.85 | 3,197,690 |
| 2021-12-21 | $14.59 | $15.02 | $14.33 | $15.01 | $14.89 | 4,712,500 |
| 2021-12-20 | $14.52 | $15.15 | $14.34 | $14.44 | $14.33 | 4,711,810 |
| 2021-12-17 | $14.20 | $14.59 | $14.06 | $14.54 | $14.42 | 6,484,910 |
| 2021-12-16 | $13.21 | $14.05 | $13.14 | $14.00 | $13.89 | 5,175,070 |
| 2021-12-15 | $13.47 | $13.49 | $13.20 | $13.21 | $13.10 | 1,926,280 |
| 2021-12-14 | $13.87 | $13.87 | $13.47 | $13.57 | $13.46 | 2,326,340 |
| 2021-12-13 | $13.24 | $13.95 | $13.24 | $13.84 | $13.73 | 3,828,030 |
| 2021-12-07 | $13.05 | $13.07 | $12.43 | $12.68 | $12.58 | 3,397,850 |
| 2021-12-06 | $13.50 | $13.64 | $12.89 | $13.00 | $12.90 | 2,500,980 |
| 2021-12-03 | $13.20 | $13.20 | $13.20 | $13.20 | $13.09 | 1,917,280 |
| 2021-12-02 | $13.45 | $13.45 | $13.45 | $13.45 | $13.34 | 3,349,380 |
| 2021-12-01 | $13.40 | $13.86 | $13.11 | $13.61 | $13.50 | 3,276,850 |
| 2021-11-30 | $13.69 | $13.75 | $13.32 | $13.33 | $13.22 | 2,138,210 |
| 2021-11-29 | $13.51 | $13.68 | $13.31 | $13.53 | $13.42 | 2,498,810 |
| 2021-11-26 | $13.84 | $13.93 | $13.62 | $13.71 | $13.60 | 1,789,600 |
| 2021-11-25 | $14.06 | $14.39 | $13.75 | $13.85 | $13.74 | 3,255,930 |
| 2021-11-24 | $13.83 | $14.29 | $13.71 | $14.05 | $13.94 | 2,913,940 |
| 2021-11-23 | $14.34 | $14.34 | $13.60 | $13.85 | $13.74 | 3,347,090 |
| 2021-11-22 | $14.19 | $14.45 | $13.97 | $14.19 | $14.08 | 4,358,100 |
| 2021-11-19 | $13.69 | $14.27 | $13.31 | $14.08 | $13.97 | 5,971,850 |
| 2021-11-18 | $13.98 | $14.22 | $13.60 | $13.90 | $13.79 | 11,781,420 |
| 2021-11-17 | $14.00 | $14.15 | $13.76 | $13.98 | $13.87 | 4,103,150 |
| 2021-11-16 | $13.90 | $14.50 | $13.74 | $13.92 | $13.81 | 3,859,070 |
| 2021-11-15 | $14.20 | $14.37 | $13.72 | $13.90 | $13.79 | 3,918,790 |
| 2021-11-12 | $14.55 | $14.83 | $13.82 | $14.24 | $14.13 | 5,262,960 |
| 2021-11-11 | $14.13 | $14.88 | $14.13 | $14.55 | $14.43 | 3,730,010 |
| 2021-11-10 | $14.66 | $14.90 | $13.90 | $14.46 | $14.34 | 4,580,350 |
| 2021-11-09 | $15.23 | $15.30 | $14.73 | $14.90 | $14.78 | 3,335,400 |
| 2021-11-08 | $15.64 | $16.40 | $14.95 | $15.00 | $14.88 | 5,679,430 |
| 2021-11-05 | $15.49 | $15.49 | $15.49 | $15.49 | $15.37 | 6,805,540 |
| 2021-11-04 | $15.00 | $15.55 | $14.72 | $15.49 | $15.37 | 6,864,360 |
| 2021-11-03 | $14.25 | $15.18 | $14.01 | $15.12 | $15.00 | 7,187,890 |
| 2021-11-02 | $14.01 | $14.57 | $13.95 | $14.43 | $14.32 | 5,161,960 |
| 2021-11-01 | $14.50 | $14.57 | $13.68 | $14.13 | $14.02 | 8,314,940 |
| 2021-10-29 | $14.30 | $15.00 | $12.87 | $14.68 | $14.56 | 17,207,800 |
| 2021-10-28 | $13.43 | $14.30 | $13.43 | $14.30 | $14.19 | 3,592,470 |
| 2021-10-27 | $12.91 | $13.18 | $12.63 | $13.00 | $12.90 | 2,860,510 |
| 2021-10-26 | $13.50 | $13.75 | $13.06 | $13.12 | $13.02 | 4,265,730 |
| 2021-10-25 | $14.28 | $14.80 | $13.51 | $13.77 | $13.66 | 4,351,330 |
| 2021-10-22 | $13.92 | $14.69 | $13.92 | $14.23 | $14.12 | 5,725,760 |
| 2021-10-21 | $14.02 | $14.20 | $13.45 | $13.82 | $13.71 | 3,556,770 |
| 2021-10-20 | $14.62 | $14.79 | $13.86 | $14.03 | $13.92 | 5,943,410 |
| 2021-10-19 | $14.00 | $15.28 | $13.50 | $14.52 | $14.40 | 9,982,630 |
| 2021-10-18 | $13.20 | $14.41 | $13.20 | $14.00 | $13.89 | 6,459,660 |
| 2021-10-15 | $13.14 | $13.60 | $12.86 | $13.12 | $13.02 | 4,486,580 |
| 2021-10-14 | $12.57 | $13.63 | $12.50 | $13.38 | $13.27 | 7,003,470 |
| 2021-10-13 | $12.95 | $13.36 | $12.35 | $12.69 | $12.59 | 8,990,790 |
| 2021-10-12 | $12.99 | $13.28 | $12.39 | $13.28 | $13.17 | 12,215,010 |
| 2021-10-11 | $11.50 | $12.07 | $11.28 | $12.07 | $11.97 | 2,012,580 |
| 2021-09-30 | $10.90 | $11.10 | $10.57 | $11.00 | $10.91 | 2,105,240 |
| 2021-09-29 | $10.16 | $11.05 | $10.10 | $10.79 | $10.70 | 2,422,480 |
| 2021-09-28 | $10.25 | $10.89 | $10.15 | $10.19 | $10.11 | 1,143,160 |
| 2021-09-27 | $10.50 | $10.50 | $10.09 | $10.25 | $10.17 | 1,230,810 |
| 2021-09-24 | $10.87 | $11.02 | $10.53 | $10.56 | $10.48 | 1,268,120 |
| 2021-09-23 | $10.71 | $11.15 | $10.71 | $10.87 | $10.78 | 1,043,680 |
| 2021-09-22 | $10.83 | $10.83 | $10.56 | $10.71 | $10.62 | 805,020 |
| 2021-09-21 | $10.85 | $10.85 | $10.85 | $10.85 | $10.76 | 0 |
| 2021-09-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.76 | 0 |
| 2021-09-17 | $11.09 | $11.13 | $10.72 | $10.85 | $10.76 | 1,423,900 |
| 2021-09-16 | $11.21 | $11.34 | $11.04 | $11.18 | $11.09 | 1,010,830 |
| 2021-09-15 | $11.20 | $11.37 | $11.10 | $11.22 | $11.13 | 886,070 |
| 2021-09-14 | $11.39 | $11.46 | $11.10 | $11.19 | $11.10 | 1,284,710 |
| 2021-09-13 | $11.39 | $11.49 | $11.18 | $11.44 | $11.35 | 981,500 |
| 2021-09-09 | $11.60 | $11.66 | $11.48 | $11.54 | $11.45 | 901,600 |
| 2021-09-08 | $11.59 | $11.66 | $11.51 | $11.61 | $11.52 | 1,269,490 |
| 2021-09-07 | $11.47 | $11.65 | $11.47 | $11.59 | $11.50 | 826,590 |
| 2021-09-06 | $11.59 | $11.67 | $11.44 | $11.55 | $11.46 | 898,810 |
| 2021-09-03 | $11.34 | $11.68 | $11.26 | $11.55 | $11.46 | 1,413,450 |
| 2021-09-02 | $11.27 | $11.50 | $11.18 | $11.33 | $11.24 | 1,129,500 |
| 2021-09-01 | $11.24 | $11.31 | $11.05 | $11.23 | $11.14 | 898,900 |
| 2021-08-31 | $11.20 | $11.33 | $11.05 | $11.24 | $11.15 | 887,950 |
| 2021-08-30 | $11.43 | $11.57 | $11.16 | $11.20 | $11.11 | 1,186,660 |
| 2021-08-27 | $11.49 | $11.77 | $11.18 | $11.46 | $11.37 | 1,209,360 |
| 2021-08-26 | $11.63 | $11.73 | $11.50 | $11.53 | $11.44 | 1,023,590 |
| 2021-08-25 | $11.59 | $11.81 | $11.43 | $11.58 | $11.49 | 1,277,680 |
| 2021-08-24 | $11.75 | $11.79 | $11.49 | $11.53 | $11.44 | 1,253,470 |
| 2021-08-23 | $11.67 | $11.75 | $11.42 | $11.73 | $11.64 | 1,106,480 |
| 2021-08-20 | $11.76 | $12.20 | $11.53 | $11.67 | $11.58 | 1,994,410 |
| 2021-08-19 | $11.79 | $11.92 | $11.59 | $11.70 | $11.61 | 992,300 |
| 2021-08-18 | $11.95 | $11.98 | $11.63 | $11.85 | $11.76 | 736,710 |
| 2021-08-17 | $12.33 | $12.33 | $11.76 | $11.77 | $11.68 | 1,489,310 |
| 2021-08-16 | $12.10 | $12.34 | $12.00 | $12.31 | $12.21 | 1,090,500 |
| 2021-08-13 | $12.20 | $12.20 | $11.86 | $12.10 | $12.00 | 1,235,560 |
| 2021-08-12 | $12.18 | $12.29 | $12.07 | $12.13 | $12.03 | 890,880 |
| 2021-08-11 | $12.29 | $12.35 | $12.10 | $12.11 | $12.01 | 1,009,020 |
| 2021-08-10 | $12.30 | $12.51 | $12.17 | $12.23 | $12.13 | 1,864,630 |
| 2021-08-09 | $11.97 | $12.32 | $11.71 | $12.20 | $12.10 | 2,461,470 |
| 2021-08-06 | $12.11 | $12.13 | $11.62 | $11.71 | $11.62 | 2,799,110 |
| 2021-08-05 | $12.46 | $12.46 | $12.00 | $12.11 | $12.01 | 1,828,920 |
| 2021-08-04 | $12.72 | $12.79 | $12.33 | $12.46 | $12.36 | 2,054,800 |
| 2021-08-03 | $12.83 | $13.04 | $12.69 | $12.74 | $12.64 | 1,312,270 |
| 2021-08-02 | $12.91 | $12.92 | $12.63 | $12.85 | $12.75 | 1,322,290 |
| 2021-07-30 | $12.76 | $13.18 | $12.45 | $12.92 | $12.82 | 1,709,600 |
| 2021-07-29 | $13.00 | $13.11 | $12.70 | $12.76 | $12.66 | 1,691,970 |
| 2021-07-28 | $12.81 | $13.05 | $12.38 | $12.99 | $12.89 | 2,031,830 |
| 2021-07-27 | $13.51 | $13.69 | $12.88 | $12.90 | $12.80 | 3,107,090 |
| 2021-07-26 | $13.68 | $14.04 | $13.50 | $13.57 | $13.46 | 3,010,360 |
| 2021-07-23 | $14.40 | $14.46 | $13.50 | $13.57 | $13.46 | 5,047,760 |
| 2021-07-22 | $14.18 | $14.50 | $14.07 | $14.46 | $14.34 | 4,691,280 |
| 2021-07-21 | $14.53 | $14.53 | $13.98 | $14.32 | $14.21 | 6,680,810 |
| 2021-07-20 | $16.10 | $16.10 | $14.63 | $14.63 | $14.51 | 7,711,570 |
| 2021-07-19 | $17.50 | $17.81 | $15.71 | $16.25 | $16.12 | 7,326,770 |
| 2021-07-16 | $17.86 | $18.60 | $17.29 | $17.46 | $17.32 | 3,724,660 |
| 2021-07-15 | $16.47 | $18.25 | $16.43 | $17.86 | $17.72 | 5,823,780 |
| 2021-07-14 | $15.93 | $17.20 | $15.70 | $17.00 | $16.86 | 8,646,240 |
| 2021-07-13 | $15.30 | $16.23 | $15.30 | $15.99 | $15.86 | 11,131,130 |
| 2021-07-12 | $13.44 | $14.75 | $13.44 | $14.75 | $14.63 | 5,123,160 |
| 2021-07-09 | $13.70 | $13.79 | $13.28 | $13.41 | $13.30 | 1,119,850 |
| 2021-07-08 | $13.81 | $14.11 | $13.53 | $13.70 | $13.59 | 1,792,920 |
| 2021-07-07 | $13.35 | $13.97 | $13.00 | $13.81 | $13.70 | 1,786,440 |
| 2021-07-06 | $13.34 | $13.68 | $13.00 | $13.38 | $13.27 | 2,157,090 |
| 2021-07-05 | $13.50 | $14.36 | $13.01 | $13.34 | $13.23 | 4,388,450 |
| 2021-07-01 | $12.91 | $13.48 | $12.91 | $13.15 | $13.05 | 2,291,350 |
| 2021-06-30 | $11.77 | $12.77 | $11.51 | $12.71 | $12.61 | 2,207,060 |
| 2021-06-29 | $11.97 | $12.28 | $11.65 | $11.77 | $11.68 | 1,400,560 |
| 2021-06-28 | $12.26 | $12.31 | $11.95 | $11.98 | $11.88 | 1,443,610 |
| 2021-06-25 | $12.34 | $12.46 | $12.05 | $12.14 | $12.04 | 1,013,540 |
| 2021-06-24 | $12.49 | $12.67 | $12.17 | $12.33 | $12.23 | 1,192,260 |
| 2021-06-23 | $12.49 | $12.90 | $12.36 | $12.52 | $12.42 | 1,193,750 |
| 2021-06-22 | $12.66 | $12.87 | $12.49 | $12.50 | $12.40 | 1,411,690 |
| 2021-06-21 | $12.50 | $12.86 | $12.39 | $12.55 | $12.45 | 1,724,700 |
| 2021-06-18 | $12.49 | $12.55 | $12.13 | $12.41 | $12.31 | 1,066,350 |
| 2021-06-17 | $12.84 | $12.84 | $12.28 | $12.51 | $12.41 | 1,150,930 |
| 2021-06-16 | $12.90 | $13.03 | $12.63 | $12.90 | $12.80 | 814,010 |
| 2021-06-15 | $13.13 | $13.13 | $12.71 | $12.88 | $12.78 | 771,380 |
| 2021-06-14 | $12.94 | $12.94 | $12.94 | $12.94 | $12.84 | 0 |
| 2021-06-11 | $12.97 | $13.33 | $12.86 | $12.94 | $12.84 | 948,000 |
| 2021-06-10 | $12.33 | $13.14 | $12.33 | $12.97 | $12.87 | 1,480,270 |
| 2021-06-09 | $11.87 | $12.59 | $11.86 | $12.40 | $12.30 | 1,213,440 |
| 2021-06-08 | $11.92 | $12.02 | $11.73 | $11.83 | $11.74 | 705,580 |
| 2021-06-07 | $12.28 | $12.28 | $11.91 | $11.92 | $11.83 | 585,710 |
| 2021-06-04 | $12.31 | $12.39 | $11.99 | $12.05 | $11.95 | 530,100 |
| 2021-06-03 | $12.53 | $12.74 | $12.27 | $12.30 | $12.20 | 739,720 |
| 2021-06-02 | $12.35 | $12.58 | $11.56 | $12.43 | $12.33 | 934,030 |
| 2021-06-01 | $12.41 | $12.73 | $12.07 | $12.31 | $12.21 | 752,670 |
| 2021-05-31 | $11.90 | $12.46 | $11.54 | $12.35 | $12.25 | 740,750 |
| 2021-05-28 | $12.00 | $12.03 | $11.80 | $11.90 | $11.81 | 612,630 |
| 2021-05-27 | $11.73 | $12.44 | $11.57 | $12.10 | $12.00 | 1,445,930 |
| 2021-05-26 | $11.10 | $11.74 | $10.88 | $11.73 | $11.64 | 973,700 |
| 2021-05-25 | $11.62 | $11.62 | $10.71 | $11.05 | $10.96 | 1,152,370 |
| 2021-05-24 | $11.54 | $11.65 | $11.40 | $11.46 | $11.26 | 364,510 |
| 2021-05-21 | $11.55 | $11.60 | $11.34 | $11.42 | $11.22 | 334,070 |
| 2021-05-20 | $11.35 | $11.56 | $11.18 | $11.52 | $11.32 | 516,070 |
| 2021-05-19 | $11.52 | $11.52 | $11.09 | $11.31 | $11.11 | 913,420 |
| 2021-05-18 | $11.83 | $11.83 | $11.35 | $11.48 | $11.28 | 685,730 |
| 2021-05-17 | $12.14 | $12.25 | $11.66 | $11.68 | $11.47 | 717,830 |
| 2021-05-14 | $11.97 | $12.20 | $11.83 | $12.14 | $11.92 | 718,030 |
| 2021-05-13 | $12.07 | $12.07 | $11.82 | $11.85 | $11.64 | 432,740 |
| 2021-05-12 | $11.82 | $12.15 | $11.72 | $12.07 | $11.86 | 473,940 |
| 2021-05-11 | $12.00 | $12.21 | $11.81 | $11.83 | $11.62 | 843,050 |
| 2021-05-10 | $12.16 | $12.31 | $11.99 | $12.05 | $11.84 | 1,294,250 |
| 2021-05-07 | $12.05 | $12.34 | $11.90 | $12.16 | $11.94 | 560,500 |
| 2021-05-06 | $12.28 | $12.48 | $12.00 | $12.05 | $11.84 | 804,380 |
| 2021-05-05 | $12.34 | $12.34 | $12.34 | $12.34 | $12.12 | 0 |
| 2021-05-04 | $12.34 | $12.34 | $12.34 | $12.34 | $12.12 | 0 |
| 2021-04-30 | $12.39 | $12.56 | $12.00 | $12.34 | $12.12 | 743,690 |
| 2021-04-29 | $12.82 | $12.94 | $12.31 | $12.42 | $12.20 | 1,662,770 |
| 2021-04-28 | $13.00 | $13.29 | $12.81 | $12.83 | $12.60 | 1,953,480 |
| 2021-04-27 | $13.18 | $13.24 | $12.79 | $13.17 | $12.94 | 1,078,350 |
| 2021-04-26 | $13.24 | $13.56 | $13.06 | $13.18 | $12.95 | 1,117,870 |
| 2021-04-23 | $13.17 | $13.52 | $12.93 | $13.22 | $12.99 | 1,077,930 |
| 2021-04-22 | $13.00 | $13.98 | $13.00 | $13.21 | $12.98 | 1,037,870 |
| 2021-04-21 | $13.75 | $13.79 | $12.92 | $12.95 | $12.72 | 2,231,460 |
| 2021-04-20 | $13.47 | $13.98 | $13.31 | $13.84 | $13.59 | 1,928,750 |
| 2021-04-19 | $13.50 | $13.87 | $13.35 | $13.47 | $13.23 | 1,046,930 |
| 2021-04-16 | $13.22 | $13.78 | $12.91 | $13.57 | $13.33 | 1,434,460 |
| 2021-04-15 | $13.04 | $13.48 | $13.02 | $13.11 | $12.88 | 1,345,460 |
| 2021-04-14 | $12.50 | $13.34 | $12.05 | $13.19 | $12.96 | 1,571,890 |
| 2021-04-13 | $13.10 | $13.10 | $12.44 | $12.48 | $12.26 | 1,160,520 |
| 2021-04-12 | $13.06 | $13.30 | $12.95 | $13.15 | $12.92 | 750,480 |
| 2021-04-09 | $13.49 | $13.78 | $12.92 | $13.06 | $12.83 | 1,282,400 |
| 2021-04-08 | $13.35 | $13.70 | $13.13 | $13.48 | $13.24 | 1,647,360 |
| 2021-04-07 | $13.18 | $13.59 | $13.00 | $13.35 | $13.11 | 1,816,880 |
| 2021-04-06 | $12.58 | $13.45 | $12.44 | $13.26 | $13.02 | 2,556,720 |
| 2021-04-05 | $12.67 | $12.67 | $12.67 | $12.67 | $12.45 | 0 |
| 2021-04-02 | $12.52 | $12.76 | $12.41 | $12.67 | $12.45 | 645,050 |
| 2021-04-01 | $12.78 | $12.87 | $12.43 | $12.55 | $12.33 | 979,820 |
| 2021-03-31 | $12.90 | $13.12 | $12.74 | $12.76 | $12.53 | 959,220 |
| 2021-03-30 | $12.43 | $13.20 | $12.09 | $13.05 | $12.82 | 2,012,320 |
| 2021-03-29 | $12.31 | $12.55 | $12.18 | $12.43 | $12.21 | 796,940 |
| 2021-03-26 | $12.86 | $12.86 | $12.28 | $12.31 | $12.09 | 1,359,220 |
| 2021-03-25 | $12.79 | $12.91 | $12.60 | $12.62 | $12.40 | 1,025,210 |
| 2021-03-24 | $12.66 | $13.12 | $12.35 | $12.87 | $12.64 | 1,836,020 |
| 2021-03-23 | $12.82 | $12.88 | $12.20 | $12.69 | $12.46 | 1,444,990 |
| 2021-03-22 | $12.26 | $12.67 | $11.75 | $12.61 | $12.39 | 2,105,570 |
| 2021-03-19 | $12.82 | $13.07 | $12.30 | $12.41 | $12.19 | 1,617,840 |
| 2021-03-18 | $12.48 | $13.15 | $12.34 | $12.95 | $12.72 | 1,659,540 |
| 2021-03-17 | $12.43 | $12.71 | $12.23 | $12.50 | $12.28 | 813,340 |
| 2021-03-16 | $12.71 | $12.90 | $12.30 | $12.45 | $12.23 | 1,420,600 |
| 2021-03-15 | $12.55 | $12.80 | $12.23 | $12.71 | $12.48 | 1,446,580 |
| 2021-03-12 | $12.81 | $12.85 | $12.46 | $12.51 | $12.29 | 2,197,360 |
| 2021-03-11 | $13.20 | $13.23 | $12.69 | $12.97 | $12.74 | 2,788,460 |
| 2021-03-10 | $12.30 | $13.31 | $12.20 | $13.29 | $13.05 | 4,200,320 |
| 2021-03-09 | $12.05 | $12.68 | $11.60 | $12.35 | $12.13 | 1,775,650 |
| 2021-03-08 | $12.08 | $12.32 | $11.90 | $12.11 | $11.90 | 848,010 |
| 2021-03-05 | $11.75 | $12.25 | $11.40 | $12.08 | $11.87 | 771,030 |
| 2021-03-04 | $12.10 | $12.27 | $11.84 | $11.87 | $11.66 | 825,410 |
| 2021-03-03 | $12.04 | $12.20 | $11.80 | $12.20 | $11.98 | 1,067,110 |
| 2021-03-02 | $12.60 | $12.64 | $12.02 | $12.17 | $11.95 | 1,386,090 |
| 2021-03-01 | $12.51 | $12.80 | $12.03 | $12.55 | $12.33 | 2,237,090 |
| 2021-02-26 | $11.88 | $12.63 | $11.68 | $12.54 | $12.32 | 1,685,980 |
| 2021-02-25 | $12.16 | $12.28 | $11.78 | $12.03 | $11.82 | 1,786,510 |
| 2021-02-24 | $12.84 | $12.94 | $12.00 | $12.29 | $12.07 | 2,810,570 |
| 2021-02-23 | $11.80 | $12.84 | $11.49 | $12.84 | $12.61 | 3,721,400 |
| 2021-02-22 | $11.21 | $11.74 | $11.11 | $11.72 | $11.51 | 2,234,890 |
| 2021-02-19 | $11.21 | $11.59 | $11.20 | $11.22 | $11.02 | 952,190 |
| 2021-02-18 | $11.60 | $11.83 | $11.16 | $11.22 | $11.02 | 1,002,240 |
| 2021-02-17 | $11.28 | $11.28 | $11.28 | $11.28 | $11.08 | 0 |
| 2021-02-16 | $11.28 | $11.28 | $11.28 | $11.28 | $11.08 | 0 |
| 2021-02-15 | $11.28 | $11.28 | $11.28 | $11.28 | $11.08 | 0 |
| 2021-02-12 | $11.28 | $11.28 | $11.28 | $11.28 | $11.08 | 0 |
| 2021-02-11 | $11.28 | $11.28 | $11.28 | $11.28 | $11.08 | 0 |
| 2021-02-10 | $10.90 | $11.47 | $10.90 | $11.28 | $11.08 | 1,094,230 |
| 2021-02-09 | $10.90 | $11.02 | $10.46 | $10.92 | $10.73 | 1,347,690 |
| 2021-02-08 | $11.41 | $11.47 | $10.96 | $11.02 | $10.82 | 1,474,460 |
| 2021-02-05 | $11.88 | $11.88 | $11.05 | $11.44 | $11.24 | 1,818,280 |
| 2021-02-04 | $11.52 | $11.92 | $11.27 | $11.70 | $11.49 | 4,712,110 |
| 2021-02-03 | $11.49 | $11.72 | $11.01 | $11.67 | $11.46 | 3,549,640 |
| 2021-02-02 | $11.07 | $11.97 | $11.05 | $11.56 | $11.35 | 5,224,960 |
| 2021-02-01 | $11.51 | $11.65 | $10.63 | $11.00 | $10.80 | 2,065,180 |
| 2021-01-29 | $11.40 | $11.60 | $11.11 | $11.51 | $11.31 | 1,227,780 |
| 2021-01-28 | $11.88 | $11.91 | $11.32 | $11.37 | $11.17 | 1,150,020 |
| 2021-01-27 | $11.50 | $12.32 | $11.27 | $11.70 | $11.49 | 2,886,240 |
| 2021-01-26 | $11.73 | $12.16 | $11.26 | $11.31 | $11.11 | 1,727,860 |
| 2021-01-25 | $11.70 | $12.18 | $11.43 | $11.67 | $11.46 | 3,245,920 |
| 2021-01-22 | $11.42 | $12.10 | $11.40 | $11.60 | $11.39 | 3,220,530 |
| 2021-01-21 | $11.83 | $12.19 | $11.20 | $11.30 | $11.10 | 3,539,770 |
| 2021-01-20 | $11.83 | $12.26 | $11.31 | $11.83 | $11.62 | 3,611,450 |
| 2021-01-19 | $11.80 | $12.21 | $11.44 | $11.95 | $11.74 | 4,526,650 |
| 2021-01-18 | $10.60 | $11.74 | $10.41 | $11.74 | $11.53 | 4,138,110 |
| 2021-01-15 | $9.91 | $10.80 | $9.83 | $10.67 | $10.48 | 2,517,150 |
| 2021-01-14 | $9.59 | $10.08 | $9.21 | $9.91 | $9.73 | 1,382,900 |
| 2021-01-13 | $9.68 | $10.31 | $9.65 | $9.76 | $9.59 | 2,311,830 |
| 2021-01-12 | $9.54 | $10.08 | $9.18 | $9.85 | $9.68 | 3,555,220 |
| 2021-01-11 | $8.82 | $9.57 | $8.60 | $9.54 | $9.37 | 3,003,770 |
| 2021-01-08 | $8.50 | $8.96 | $8.30 | $8.83 | $8.67 | 2,073,320 |
| 2021-01-07 | $8.40 | $8.47 | $8.23 | $8.33 | $8.18 | 1,116,250 |
| 2021-01-06 | $8.57 | $8.62 | $8.15 | $8.39 | $8.24 | 1,229,080 |
| 2021-01-05 | $8.81 | $8.81 | $8.57 | $8.66 | $8.51 | 1,247,230 |
| 2021-01-04 | $8.92 | $8.93 | $8.65 | $8.84 | $8.68 | 1,659,550 |
| 2021-01-01 | $8.93 | $8.93 | $8.93 | $8.93 | $8.77 | 0 |
| 2020-12-31 | $8.89 | $8.99 | $8.76 | $8.93 | $8.77 | 1,221,320 |
| 2020-12-30 | $9.01 | $9.08 | $8.58 | $8.89 | $8.73 | 2,682,910 |
| 2020-12-29 | $9.29 | $9.70 | $9.29 | $9.29 | $9.13 | 4,870,500 |
| 2020-12-28 | $10.33 | $11.29 | $10.32 | $10.32 | $10.14 | 1,958,900 |
| 2020-12-25 | $11.06 | $11.76 | $10.92 | $11.47 | $11.27 | 9,156,000 |
| 2020-12-24 | $10.65 | $11.08 | $10.54 | $11.05 | $10.85 | 2,910,510 |
| 2020-12-23 | $10.65 | $10.70 | $10.50 | $10.70 | $10.51 | 1,817,960 |
| 2020-12-22 | $10.95 | $10.95 | $10.50 | $10.73 | $10.54 | 1,710,070 |
| 2020-12-21 | $10.39 | $10.68 | $10.26 | $10.63 | $10.44 | 1,495,820 |
| 2020-12-18 | $10.00 | $10.36 | $9.75 | $10.36 | $10.18 | 1,930,980 |
| 2020-12-17 | $10.16 | $10.16 | $9.87 | $10.05 | $9.87 | 2,195,590 |
| 2020-12-16 | $10.04 | $10.24 | $9.97 | $10.10 | $9.92 | 1,931,510 |
| 2020-12-15 | $9.87 | $10.17 | $9.65 | $10.10 | $9.92 | 2,751,700 |
| 2020-12-14 | $10.14 | $10.24 | $10.04 | $10.04 | $9.86 | 5,976,600 |
| 2020-12-11 | $11.30 | $12.38 | $10.72 | $11.16 | $10.96 | 9,347,920 |
| 2020-12-10 | $10.97 | $11.28 | $10.88 | $11.26 | $11.06 | 2,109,660 |
| 2020-12-09 | $10.76 | $11.16 | $10.68 | $11.06 | $10.86 | 2,939,560 |
| 2020-12-08 | $10.59 | $10.98 | $10.40 | $10.77 | $10.58 | 2,081,490 |
| 2020-12-07 | $10.53 | $10.63 | $10.19 | $10.49 | $10.30 | 995,430 |
| 2020-12-04 | $10.55 | $10.66 | $10.53 | $10.58 | $10.39 | 572,500 |
| 2020-12-03 | $10.54 | $10.74 | $10.52 | $10.58 | $10.39 | 624,830 |
| 2020-12-02 | $10.73 | $10.74 | $10.54 | $10.64 | $10.45 | 919,050 |
| 2020-12-01 | $10.59 | $11.17 | $10.33 | $10.82 | $10.63 | 2,278,180 |
| 2020-11-30 | $10.51 | $10.54 | $10.31 | $10.45 | $10.26 | 835,400 |
| 2020-11-27 | $10.39 | $10.58 | $10.18 | $10.51 | $10.32 | 985,250 |
| 2020-11-26 | $10.86 | $10.87 | $10.40 | $10.51 | $10.32 | 2,294,290 |
| 2020-11-25 | $10.99 | $11.28 | $10.43 | $11.06 | $10.86 | 2,451,270 |
| 2020-11-24 | $10.79 | $10.79 | $10.46 | $10.58 | $10.39 | 867,250 |
| 2020-11-23 | $10.77 | $10.88 | $10.63 | $10.76 | $10.57 | 326,470 |
| 2020-11-20 | $10.90 | $10.90 | $10.73 | $10.83 | $10.64 | 272,120 |
| 2020-11-19 | $10.87 | $10.87 | $10.66 | $10.80 | $10.61 | 322,850 |
| 2020-11-18 | $10.73 | $10.89 | $10.68 | $10.74 | $10.55 | 372,200 |
| 2020-11-17 | $10.70 | $10.84 | $10.63 | $10.73 | $10.54 | 570,850 |
| 2020-11-16 | $10.43 | $10.86 | $10.38 | $10.75 | $10.56 | 767,580 |
| 2020-11-13 | $10.60 | $10.60 | $10.35 | $10.41 | $10.23 | 405,120 |
| 2020-11-12 | $10.52 | $10.68 | $10.45 | $10.60 | $10.41 | 406,050 |
| 2020-11-11 | $10.53 | $10.74 | $10.35 | $10.60 | $10.41 | 732,570 |
| 2020-11-10 | $10.32 | $10.71 | $10.29 | $10.53 | $10.34 | 1,201,340 |
| 2020-11-09 | $10.09 | $10.55 | $9.98 | $10.32 | $10.14 | 1,336,020 |
| 2020-11-06 | $10.22 | $10.22 | $9.87 | $10.04 | $9.86 | 1,036,470 |
| 2020-11-05 | $10.09 | $10.29 | $9.54 | $10.22 | $10.04 | 1,281,300 |
| 2020-11-04 | $10.22 | $10.42 | $10.02 | $10.05 | $9.87 | 763,680 |
| 2020-11-03 | $9.93 | $10.28 | $9.93 | $10.22 | $10.04 | 478,920 |
| 2020-11-02 | $10.28 | $10.38 | $9.95 | $9.99 | $9.81 | 764,800 |
| 2020-10-30 | $10.32 | $10.52 | $10.09 | $10.17 | $9.99 | 824,710 |
| 2020-10-29 | $10.38 | $10.59 | $10.21 | $10.47 | $10.28 | 849,080 |
| 2020-10-28 | $10.23 | $10.43 | $9.97 | $10.38 | $10.20 | 659,500 |
| 2020-10-27 | $10.15 | $10.32 | $10.13 | $10.29 | $10.11 | 286,270 |
| 2020-10-26 | $10.40 | $10.40 | $10.02 | $10.25 | $10.07 | 528,200 |
| 2020-10-23 | $10.49 | $10.49 | $10.23 | $10.26 | $10.08 | 474,830 |
| 2020-10-22 | $10.23 | $10.45 | $10.16 | $10.43 | $10.24 | 488,990 |
| 2020-10-21 | $10.57 | $10.75 | $10.22 | $10.30 | $10.12 | 912,360 |
| 2020-10-20 | $10.43 | $10.71 | $10.38 | $10.56 | $10.37 | 677,430 |
| 2020-10-19 | $10.51 | $10.68 | $10.32 | $10.42 | $10.24 | 772,520 |
| 2020-10-16 | $10.55 | $10.59 | $10.39 | $10.43 | $10.24 | 563,560 |
| 2020-10-15 | $10.63 | $10.70 | $10.42 | $10.48 | $10.29 | 607,780 |
| 2020-10-14 | $10.79 | $10.99 | $10.51 | $10.63 | $10.44 | 701,220 |
| 2020-10-13 | $11.02 | $11.02 | $10.76 | $10.78 | $10.59 | 452,500 |
| 2020-10-12 | $10.65 | $10.96 | $10.55 | $10.96 | $10.77 | 776,650 |
| 2020-10-09 | $10.60 | $10.88 | $10.52 | $10.65 | $10.46 | 881,230 |
| 2020-10-08 | $10.36 | $10.36 | $10.36 | $10.36 | $10.18 | 0 |
| 2020-10-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.18 | 0 |
| 2020-10-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.18 | 0 |
| 2020-10-05 | $10.36 | $10.36 | $10.36 | $10.36 | $10.18 | 0 |
| 2020-10-02 | $10.36 | $10.36 | $10.36 | $10.36 | $10.18 | 0 |
| 2020-10-01 | $10.36 | $10.36 | $10.36 | $10.36 | $10.18 | 0 |
| 2020-09-30 | $10.12 | $10.50 | $10.12 | $10.36 | $10.18 | 942,380 |
| 2020-09-29 | $10.28 | $10.49 | $10.15 | $10.30 | $10.12 | 766,760 |
| 2020-09-28 | $10.67 | $10.75 | $10.16 | $10.27 | $10.09 | 985,410 |
| 2020-09-25 | $10.67 | $10.87 | $10.60 | $10.67 | $10.48 | 389,050 |
| 2020-09-24 | $10.94 | $11.00 | $10.63 | $10.66 | $10.47 | 664,760 |
| 2020-09-23 | $11.01 | $11.13 | $10.90 | $11.01 | $10.81 | 580,030 |
| 2020-09-22 | $11.19 | $11.43 | $10.98 | $11.05 | $10.85 | 654,100 |
| 2020-09-21 | $11.79 | $11.79 | $11.35 | $11.47 | $11.27 | 800,550 |
| 2020-09-18 | $11.55 | $11.79 | $11.50 | $11.57 | $11.36 | 721,480 |
| 2020-09-17 | $11.79 | $11.79 | $11.45 | $11.64 | $11.43 | 487,710 |
| 2020-09-16 | $11.88 | $11.88 | $11.56 | $11.67 | $11.46 | 606,980 |
| 2020-09-15 | $11.55 | $11.95 | $10.76 | $11.78 | $11.57 | 1,979,610 |
| 2020-09-14 | $11.15 | $11.65 | $10.95 | $11.55 | $11.35 | 1,391,860 |
| 2020-09-11 | $10.79 | $11.12 | $10.40 | $10.98 | $10.79 | 1,067,200 |
| 2020-09-10 | $11.27 | $11.35 | $10.76 | $10.79 | $10.60 | 896,120 |
| 2020-09-09 | $11.56 | $11.58 | $11.23 | $11.23 | $11.03 | 848,520 |
| 2020-09-08 | $11.43 | $11.66 | $11.26 | $11.56 | $11.35 | 945,780 |
| 2020-09-07 | $11.68 | $11.74 | $11.20 | $11.35 | $11.15 | 1,122,010 |
| 2020-09-04 | $11.44 | $11.68 | $11.33 | $11.59 | $11.38 | 1,018,450 |
| 2020-09-03 | $11.72 | $11.84 | $11.55 | $11.65 | $11.44 | 765,630 |
| 2020-09-02 | $11.72 | $11.86 | $11.52 | $11.77 | $11.56 | 678,430 |
| 2020-09-01 | $11.80 | $11.81 | $11.53 | $11.67 | $11.46 | 996,670 |
| 2020-08-31 | $12.14 | $12.21 | $11.79 | $11.80 | $11.59 | 1,008,850 |
| 2020-08-28 | $12.34 | $12.34 | $11.58 | $12.02 | $11.81 | 1,547,740 |
| 2020-08-27 | $12.35 | $12.48 | $12.08 | $12.45 | $12.23 | 800,710 |
| 2020-08-26 | $12.50 | $12.60 | $12.18 | $12.36 | $12.14 | 619,840 |
| 2020-08-25 | $12.70 | $12.80 | $12.46 | $12.50 | $12.28 | 658,010 |
| 2020-08-24 | $12.43 | $12.72 | $12.14 | $12.58 | $12.36 | 1,353,250 |
| 2020-08-21 | $12.18 | $12.66 | $12.15 | $12.23 | $12.01 | 773,870 |
| 2020-08-20 | $12.73 | $12.74 | $12.16 | $12.19 | $11.97 | 946,340 |
| 2020-08-19 | $12.51 | $12.78 | $12.38 | $12.53 | $12.31 | 1,271,450 |
| 2020-08-18 | $12.51 | $12.62 | $12.35 | $12.50 | $12.28 | 968,980 |
| 2020-08-17 | $12.47 | $12.54 | $12.10 | $12.49 | $12.27 | 1,310,960 |
| 2020-08-14 | $12.28 | $12.40 | $11.81 | $12.27 | $12.05 | 777,220 |
| 2020-08-13 | $12.43 | $12.71 | $12.23 | $12.26 | $12.04 | 891,110 |
| 2020-08-12 | $12.41 | $12.44 | $12.02 | $12.42 | $12.20 | 1,075,660 |
| 2020-08-11 | $12.50 | $12.83 | $12.30 | $12.32 | $12.10 | 1,875,320 |
| 2020-08-10 | $12.04 | $12.58 | $11.79 | $12.49 | $12.27 | 1,662,010 |
| 2020-08-07 | $12.03 | $12.06 | $11.66 | $12.01 | $11.80 | 1,214,170 |
| 2020-08-06 | $12.40 | $12.51 | $11.85 | $12.03 | $11.82 | 1,436,450 |
| 2020-08-05 | $12.14 | $12.67 | $11.54 | $12.33 | $12.11 | 1,864,140 |
| 2020-08-04 | $12.46 | $12.65 | $12.10 | $12.24 | $12.02 | 1,211,720 |
| 2020-08-03 | $12.10 | $12.49 | $11.93 | $12.37 | $12.15 | 1,502,210 |
| 2020-07-31 | $11.78 | $12.06 | $11.74 | $11.93 | $11.72 | 1,190,970 |
| 2020-07-30 | $11.88 | $11.90 | $11.70 | $11.79 | $11.58 | 876,820 |
| 2020-07-29 | $11.62 | $11.80 | $11.35 | $11.78 | $11.57 | 1,164,600 |
| 2020-07-28 | $11.39 | $11.72 | $11.08 | $11.67 | $11.46 | 1,404,190 |
| 2020-07-27 | $11.68 | $11.85 | $11.18 | $11.30 | $11.10 | 1,428,090 |
| 2020-07-24 | $12.37 | $12.63 | $11.40 | $11.63 | $11.42 | 3,034,470 |
| 2020-07-23 | $12.70 | $12.87 | $12.10 | $12.47 | $12.25 | 2,254,830 |
| 2020-07-22 | $12.82 | $13.12 | $12.76 | $12.87 | $12.64 | 1,291,470 |
| 2020-07-21 | $12.80 | $12.98 | $12.71 | $12.82 | $12.59 | 1,739,370 |
| 2020-07-20 | $12.40 | $13.10 | $12.38 | $12.87 | $12.64 | 3,035,550 |
| 2020-07-17 | $11.55 | $12.67 | $11.12 | $12.41 | $12.19 | 4,561,270 |
| 2020-07-16 | $13.38 | $13.38 | $11.51 | $11.54 | $11.34 | 3,775,090 |
| 2020-07-15 | $12.16 | $13.14 | $12.03 | $12.79 | $12.56 | 3,257,260 |
| 2020-07-14 | $12.26 | $12.47 | $11.95 | $12.21 | $11.99 | 1,690,150 |
| 2020-07-13 | $12.00 | $12.27 | $11.92 | $12.20 | $11.98 | 2,325,700 |
| 2020-07-10 | $12.20 | $12.53 | $12.00 | $12.02 | $11.81 | 2,422,260 |
| 2020-07-09 | $12.00 | $12.25 | $11.65 | $12.20 | $11.98 | 3,312,480 |
| 2020-07-08 | $11.98 | $12.37 | $11.92 | $12.04 | $11.83 | 2,288,710 |
| 2020-07-07 | $16.21 | $17.10 | $16.21 | $16.99 | $11.76 | 1,762,600 |
| 2020-07-06 | $16.11 | $16.48 | $15.89 | $16.21 | $11.22 | 1,382,790 |
| 2020-07-03 | $15.73 | $15.95 | $15.70 | $15.93 | $11.02 | 811,930 |
| 2020-07-02 | $15.71 | $16.08 | $15.65 | $15.83 | $10.95 | 700,850 |
| 2020-07-01 | $15.59 | $16.06 | $15.41 | $15.82 | $10.95 | 1,193,610 |
| 2020-06-30 | $15.25 | $15.85 | $15.10 | $15.56 | $10.77 | 1,202,210 |
| 2020-06-29 | $14.71 | $15.45 | $14.51 | $15.29 | $10.58 | 1,562,760 |
| 2020-06-26 | $14.79 | $14.79 | $14.79 | $14.79 | $10.23 | 0 |
| 2020-06-25 | $14.79 | $14.79 | $14.79 | $14.79 | $10.23 | 0 |
| 2020-06-24 | $14.94 | $15.16 | $14.71 | $14.79 | $10.23 | 421,650 |
| 2020-06-23 | $14.84 | $15.03 | $14.64 | $15.03 | $10.40 | 832,910 |
| 2020-06-22 | $14.79 | $14.87 | $14.65 | $14.69 | $10.17 | 409,710 |
| 2020-06-19 | $14.84 | $15.03 | $14.70 | $14.73 | $10.19 | 565,460 |
| 2020-06-18 | $15.20 | $15.20 | $14.83 | $14.92 | $10.32 | 752,480 |
| 2020-06-17 | $14.70 | $15.14 | $14.31 | $15.02 | $10.39 | 1,631,040 |
| 2020-06-16 | $14.54 | $15.15 | $14.40 | $14.71 | $10.18 | 1,695,000 |
| 2020-06-15 | $14.34 | $14.63 | $14.23 | $14.45 | $10.00 | 776,970 |
| 2020-06-12 | $14.31 | $14.48 | $13.96 | $14.42 | $9.98 | 758,820 |
| 2020-06-11 | $14.50 | $14.67 | $14.27 | $14.40 | $9.96 | 820,840 |
| 2020-06-10 | $14.21 | $14.56 | $14.05 | $14.48 | $10.02 | 1,109,690 |
| 2020-06-09 | $14.16 | $14.27 | $14.10 | $14.19 | $9.82 | 850,670 |
| 2020-06-08 | $14.00 | $14.21 | $13.90 | $14.15 | $9.79 | 1,248,990 |
| 2020-06-05 | $13.87 | $13.98 | $13.78 | $13.88 | $9.61 | 446,800 |
| 2020-06-04 | $14.18 | $14.18 | $13.87 | $13.87 | $9.60 | 795,000 |
| 2020-06-03 | $14.08 | $14.17 | $13.97 | $14.03 | $9.71 | 589,620 |
| 2020-06-02 | $13.98 | $14.08 | $13.92 | $14.01 | $9.70 | 565,080 |
| 2020-06-01 | $14.00 | $14.08 | $13.83 | $13.96 | $9.66 | 892,510 |
| 2020-05-29 | $13.89 | $13.96 | $13.75 | $13.90 | $9.62 | 679,910 |
| 2020-05-28 | $13.80 | $14.09 | $13.67 | $13.88 | $9.61 | 989,560 |
| 2020-05-27 | $13.57 | $13.80 | $13.48 | $13.80 | $9.55 | 688,490 |
| 2020-05-26 | $13.49 | $13.59 | $13.34 | $13.57 | $9.39 | 678,520 |
| 2020-05-25 | $13.47 | $13.53 | $13.27 | $13.45 | $9.31 | 431,280 |
| 2020-05-22 | $13.80 | $13.80 | $13.39 | $13.48 | $9.33 | 513,400 |
| 2020-05-21 | $13.58 | $13.84 | $13.40 | $13.72 | $9.49 | 543,500 |
| 2020-05-20 | $13.47 | $13.64 | $13.32 | $13.62 | $9.43 | 316,840 |
| 2020-05-19 | $13.74 | $13.74 | $13.45 | $13.61 | $9.42 | 406,900 |
| 2020-05-18 | $13.55 | $13.84 | $13.50 | $13.58 | $9.40 | 509,730 |
| 2020-05-15 | $13.97 | $14.00 | $13.75 | $13.89 | $9.61 | 599,240 |
| 2020-05-14 | $13.77 | $13.94 | $13.62 | $13.85 | $9.58 | 600,030 |
| 2020-05-13 | $13.65 | $13.88 | $13.55 | $13.82 | $9.56 | 1,049,300 |
| 2020-05-12 | $13.26 | $13.77 | $13.10 | $13.63 | $9.43 | 1,228,980 |
| 2020-05-11 | $13.23 | $13.27 | $13.05 | $13.15 | $9.10 | 584,130 |
| 2020-05-08 | $13.03 | $13.17 | $12.95 | $13.14 | $9.09 | 544,160 |
| 2020-05-07 | $13.02 | $13.08 | $12.90 | $12.93 | $8.95 | 402,480 |
| 2020-05-06 | $13.22 | $13.22 | $12.82 | $13.03 | $9.02 | 468,540 |
| 2020-05-05 | $12.90 | $12.90 | $12.90 | $12.90 | $8.93 | 0 |
| 2020-05-04 | $12.90 | $12.90 | $12.90 | $12.90 | $8.93 | 0 |
| 2020-05-01 | $12.90 | $12.90 | $12.90 | $12.90 | $8.93 | 0 |
| 2020-04-30 | $12.71 | $13.06 | $12.71 | $12.90 | $8.93 | 583,820 |
| 2020-04-29 | $13.10 | $13.30 | $12.71 | $12.85 | $8.89 | 1,046,050 |
| 2020-04-28 | $13.67 | $13.80 | $12.91 | $13.10 | $9.07 | 968,700 |
| 2020-04-27 | $13.60 | $13.83 | $13.41 | $13.61 | $9.42 | 542,540 |
| 2020-04-24 | $13.88 | $13.92 | $13.38 | $13.41 | $9.28 | 703,590 |
| 2020-04-23 | $14.08 | $14.13 | $13.82 | $13.88 | $9.61 | 728,720 |
| 2020-04-22 | $13.77 | $14.08 | $13.65 | $13.98 | $9.67 | 647,380 |
| 2020-04-21 | $14.13 | $14.15 | $13.51 | $13.91 | $9.63 | 830,810 |
| 2020-04-20 | $14.33 | $14.38 | $14.01 | $14.07 | $9.74 | 792,690 |
| 2020-04-17 | $14.65 | $14.65 | $14.28 | $14.33 | $9.92 | 833,200 |
| 2020-04-16 | $14.30 | $14.46 | $14.20 | $14.44 | $9.99 | 489,950 |
| 2020-04-15 | $14.75 | $14.75 | $14.33 | $14.35 | $9.93 | 786,510 |
| 2020-04-14 | $14.41 | $14.63 | $14.34 | $14.63 | $10.12 | 826,480 |
| 2020-04-13 | $14.52 | $14.52 | $14.13 | $14.40 | $9.96 | 580,490 |
| 2020-04-10 | $14.35 | $14.79 | $14.20 | $14.52 | $10.05 | 1,177,760 |
| 2020-04-09 | $14.24 | $14.46 | $14.24 | $14.32 | $9.91 | 812,840 |
| 2020-04-08 | $14.30 | $14.36 | $14.13 | $14.24 | $9.85 | 661,160 |
| 2020-04-07 | $14.39 | $14.80 | $14.11 | $14.36 | $9.94 | 1,523,670 |
| 2020-04-06 | $14.33 | $14.33 | $14.33 | $14.33 | $9.92 | 0 |
| 2020-04-03 | $14.01 | $14.56 | $14.01 | $14.33 | $9.92 | 720,190 |
| 2020-04-02 | $14.12 | $14.18 | $13.88 | $14.10 | $9.76 | 633,700 |
| 2020-04-01 | $14.47 | $14.55 | $14.06 | $14.07 | $9.74 | 1,061,090 |
| 2020-03-31 | $14.44 | $14.69 | $14.28 | $14.48 | $10.02 | 927,580 |
| 2020-03-30 | $14.00 | $14.38 | $13.70 | $14.37 | $9.94 | 1,455,600 |
| 2020-03-27 | $14.29 | $14.40 | $13.70 | $14.10 | $9.76 | 1,810,550 |
| 2020-03-26 | $13.87 | $14.22 | $13.66 | $14.15 | $9.79 | 1,202,850 |
| 2020-03-25 | $13.60 | $14.26 | $13.60 | $13.88 | $9.61 | 1,787,510 |
| 2020-03-24 | $12.99 | $13.26 | $12.83 | $13.26 | $9.18 | 805,970 |
| 2020-03-23 | $12.56 | $12.91 | $12.56 | $12.70 | $8.79 | 659,920 |
| 2020-03-20 | $12.72 | $12.97 | $12.70 | $12.94 | $8.95 | 972,230 |
| 2020-03-19 | $12.58 | $12.79 | $12.51 | $12.67 | $8.77 | 768,490 |
| 2020-03-18 | $12.84 | $12.99 | $12.62 | $12.80 | $8.86 | 817,730 |
| 2020-03-17 | $12.56 | $13.18 | $12.56 | $12.70 | $8.79 | 556,740 |
| 2020-03-16 | $13.36 | $13.55 | $12.78 | $12.79 | $8.85 | 562,120 |
| 2020-03-13 | $12.99 | $13.30 | $12.75 | $13.15 | $9.10 | 659,400 |
| 2020-03-12 | $13.56 | $13.64 | $13.25 | $13.47 | $9.32 | 703,270 |
| 2020-03-11 | $13.64 | $13.99 | $13.57 | $13.61 | $9.42 | 1,082,190 |
| 2020-03-10 | $14.00 | $14.00 | $13.15 | $13.63 | $9.43 | 966,380 |
| 2020-03-09 | $13.60 | $13.70 | $13.32 | $13.44 | $9.30 | 866,770 |
| 2020-03-06 | $13.50 | $13.87 | $13.41 | $13.75 | $9.52 | 802,770 |
| 2020-03-05 | $13.58 | $13.97 | $13.45 | $13.73 | $9.50 | 1,291,680 |
| 2020-03-04 | $13.25 | $13.36 | $13.08 | $13.35 | $9.24 | 651,250 |
| 2020-03-03 | $13.44 | $13.65 | $13.09 | $13.20 | $9.13 | 1,065,950 |
| 2020-03-02 | $12.71 | $13.35 | $12.71 | $13.20 | $9.13 | 849,520 |
| 2020-02-28 | $13.20 | $13.28 | $12.21 | $12.68 | $8.77 | 1,101,730 |
| 2020-02-27 | $13.23 | $13.51 | $13.17 | $13.43 | $9.29 | 1,043,330 |
| 2020-02-26 | $13.13 | $13.40 | $13.01 | $13.22 | $9.15 | 1,021,210 |
| 2020-02-25 | $13.45 | $13.45 | $12.98 | $13.31 | $9.21 | 1,130,540 |
| 2020-02-24 | $13.69 | $13.69 | $13.36 | $13.56 | $9.38 | 741,870 |
| 2020-02-21 | $13.99 | $13.99 | $13.63 | $13.69 | $9.47 | 672,200 |
| 2020-02-20 | $13.58 | $13.83 | $13.46 | $13.73 | $9.50 | 611,740 |
| 2020-02-19 | $13.48 | $13.66 | $13.36 | $13.59 | $9.40 | 549,360 |
| 2020-02-18 | $13.28 | $13.57 | $13.18 | $13.54 | $9.37 | 801,200 |
| 2020-02-17 | $13.30 | $13.30 | $13.01 | $13.28 | $9.19 | 704,330 |
| 2020-02-14 | $13.00 | $13.10 | $12.82 | $13.02 | $9.01 | 485,850 |
| 2020-02-13 | $13.38 | $13.38 | $12.84 | $13.07 | $9.04 | 688,560 |
| 2020-02-12 | $13.00 | $13.23 | $12.95 | $13.12 | $9.08 | 560,900 |
| 2020-02-11 | $13.50 | $13.50 | $12.96 | $13.08 | $9.05 | 521,140 |
| 2020-02-10 | $12.84 | $13.02 | $12.67 | $12.97 | $8.98 | 608,680 |
| 2020-02-07 | $12.96 | $12.96 | $12.58 | $12.80 | $8.86 | 535,170 |
| 2020-02-06 | $12.92 | $13.05 | $12.70 | $12.86 | $8.90 | 485,100 |
| 2020-02-05 | $12.27 | $13.19 | $12.21 | $12.92 | $8.94 | 778,680 |
| 2020-02-04 | $11.90 | $12.88 | $11.90 | $12.30 | $8.51 | 1,013,180 |
| 2020-02-03 | $13.04 | $13.04 | $13.04 | $13.04 | $9.02 | 241,000 |
| 2020-01-31 | $14.49 | $14.49 | $14.49 | $14.49 | $10.03 | 0 |
| 2020-01-30 | $14.49 | $14.49 | $14.49 | $14.49 | $10.03 | 0 |
| 2020-01-29 | $14.49 | $14.49 | $14.49 | $14.49 | $10.03 | 0 |
| 2020-01-28 | $14.49 | $14.49 | $14.49 | $14.49 | $10.03 | 0 |
| 2020-01-27 | $14.49 | $14.49 | $14.49 | $14.49 | $10.03 | 0 |
| 2020-01-24 | $14.49 | $14.49 | $14.49 | $14.49 | $10.03 | 0 |
| 2020-01-23 | $15.00 | $15.00 | $14.02 | $14.49 | $10.03 | 938,360 |
| 2020-01-22 | $14.80 | $14.91 | $14.61 | $14.86 | $10.28 | 686,770 |
| 2020-01-21 | $15.19 | $15.19 | $14.60 | $15.00 | $10.38 | 675,160 |
| 2020-01-20 | $14.66 | $15.25 | $14.66 | $15.00 | $10.38 | 503,480 |
| 2020-01-17 | $14.87 | $15.09 | $14.71 | $14.86 | $10.28 | 462,600 |
| 2020-01-16 | $15.10 | $15.17 | $14.83 | $14.87 | $10.29 | 486,850 |
| 2020-01-15 | $14.92 | $15.17 | $14.82 | $14.97 | $10.36 | 499,280 |
| 2020-01-14 | $15.28 | $15.51 | $14.11 | $15.02 | $10.39 | 989,850 |
| 2020-01-13 | $14.98 | $15.31 | $14.93 | $15.28 | $10.57 | 687,180 |
| 2020-01-10 | $14.99 | $15.11 | $14.88 | $15.02 | $10.39 | 724,540 |
| 2020-01-09 | $14.86 | $14.97 | $14.76 | $14.88 | $10.30 | 541,990 |
| 2020-01-08 | $14.97 | $14.97 | $14.66 | $14.73 | $10.19 | 700,920 |
| 2020-01-07 | $14.93 | $15.06 | $14.86 | $14.97 | $10.36 | 623,200 |
| 2020-01-06 | $14.88 | $15.13 | $14.80 | $15.00 | $10.38 | 827,960 |
| 2020-01-03 | $14.86 | $14.96 | $14.75 | $14.85 | $10.28 | 497,850 |
| 2020-01-02 | $14.68 | $14.90 | $14.60 | $14.86 | $10.28 | 793,070 |
| 2020-01-01 | $14.57 | $14.57 | $14.57 | $14.57 | $10.08 | 0 |
| 2019-12-31 | $14.49 | $14.62 | $14.36 | $14.57 | $10.08 | 604,150 |
| 2019-12-30 | $14.40 | $14.65 | $14.14 | $14.59 | $10.10 | 642,250 |
| 2019-12-27 | $14.33 | $14.46 | $14.20 | $14.36 | $9.94 | 704,350 |
| 2019-12-26 | $14.30 | $14.36 | $14.02 | $14.19 | $9.82 | 699,770 |
| 2019-12-25 | $14.24 | $14.32 | $14.11 | $14.30 | $9.90 | 435,510 |
| 2019-12-24 | $14.34 | $14.39 | $14.05 | $14.19 | $9.82 | 471,290 |
| 2019-12-23 | $14.56 | $14.58 | $14.04 | $14.26 | $9.87 | 290,560 |
| 2019-12-20 | $14.54 | $14.66 | $14.49 | $14.56 | $10.08 | 222,750 |
| 2019-12-19 | $14.62 | $14.66 | $14.45 | $14.57 | $10.08 | 386,580 |
| 2019-12-18 | $14.61 | $14.64 | $14.46 | $14.52 | $10.05 | 414,240 |
| 2019-12-17 | $14.48 | $14.63 | $14.40 | $14.46 | $10.01 | 620,730 |
| 2019-12-16 | $14.40 | $14.48 | $14.30 | $14.48 | $10.02 | 577,610 |
| 2019-12-13 | $14.00 | $14.46 | $13.92 | $14.40 | $9.96 | 639,440 |
| 2019-12-12 | $13.93 | $14.02 | $13.81 | $13.89 | $9.61 | 249,100 |
| 2019-12-11 | $14.23 | $14.23 | $13.90 | $13.94 | $9.65 | 350,300 |
| 2019-12-10 | $14.15 | $14.21 | $14.03 | $14.19 | $9.82 | 243,410 |
| 2019-12-09 | $14.02 | $14.18 | $14.01 | $14.15 | $9.79 | 345,700 |
| 2019-12-06 | $14.25 | $14.25 | $13.87 | $14.01 | $9.70 | 436,900 |
| 2019-12-05 | $14.21 | $14.21 | $14.09 | $14.17 | $9.81 | 300,120 |
| 2019-12-04 | $14.19 | $14.21 | $13.90 | $14.11 | $9.76 | 154,700 |
| 2019-12-03 | $14.00 | $14.19 | $13.94 | $14.10 | $9.76 | 177,520 |
| 2019-12-02 | $14.30 | $14.30 | $14.00 | $14.14 | $9.78 | 280,990 |
| 2019-11-29 | $13.82 | $14.17 | $13.82 | $14.03 | $9.71 | 181,170 |
| 2019-11-28 | $13.82 | $14.14 | $13.82 | $13.94 | $9.65 | 198,240 |
| 2019-11-27 | $14.13 | $14.17 | $14.00 | $14.09 | $9.75 | 156,700 |
| 2019-11-26 | $14.15 | $14.20 | $14.00 | $14.10 | $9.76 | 417,190 |
| 2019-11-25 | $14.21 | $14.36 | $14.13 | $14.13 | $9.78 | 316,780 |
| 2019-11-22 | $14.33 | $14.43 | $14.14 | $14.30 | $9.90 | 382,780 |
| 2019-11-21 | $14.36 | $14.65 | $14.06 | $14.33 | $9.92 | 395,280 |
| 2019-11-20 | $14.51 | $14.55 | $14.20 | $14.25 | $9.86 | 414,160 |
| 2019-11-19 | $14.29 | $14.48 | $14.29 | $14.48 | $10.02 | 435,030 |
| 2019-11-18 | $14.32 | $14.55 | $14.12 | $14.29 | $9.89 | 503,050 |
| 2019-11-15 | $14.41 | $14.55 | $14.18 | $14.44 | $9.99 | 281,130 |
| 2019-11-14 | $14.37 | $14.55 | $14.37 | $14.44 | $9.99 | 382,360 |
| 2019-11-13 | $14.44 | $14.57 | $14.36 | $14.49 | $10.03 | 477,230 |
| 2019-11-12 | $14.42 | $14.75 | $14.42 | $14.59 | $10.10 | 332,770 |
| 2019-11-11 | $15.06 | $15.06 | $14.58 | $14.74 | $10.20 | 485,200 |
| 2019-11-08 | $14.71 | $15.04 | $14.70 | $14.94 | $10.34 | 774,530 |
| 2019-11-07 | $14.63 | $14.83 | $14.35 | $14.72 | $10.19 | 561,700 |
| 2019-11-06 | $15.06 | $15.06 | $14.61 | $14.70 | $10.17 | 479,370 |
| 2019-11-05 | $14.90 | $15.14 | $14.66 | $14.80 | $10.24 | 483,000 |
| 2019-11-04 | $15.49 | $15.49 | $14.90 | $14.90 | $10.31 | 445,960 |
| 2019-11-01 | $14.70 | $15.18 | $14.69 | $15.12 | $10.46 | 517,500 |
| 2019-10-31 | $14.76 | $15.10 | $14.69 | $14.87 | $10.29 | 591,800 |
| 2019-10-30 | $14.90 | $15.08 | $14.70 | $14.76 | $10.21 | 692,240 |
| 2019-10-29 | $15.25 | $15.25 | $14.80 | $14.90 | $10.31 | 819,060 |
| 2019-10-28 | $15.46 | $15.49 | $15.01 | $15.20 | $10.52 | 827,190 |
| 2019-10-25 | $15.62 | $15.65 | $15.23 | $15.39 | $10.65 | 613,740 |
| 2019-10-24 | $15.41 | $15.66 | $15.21 | $15.62 | $10.81 | 597,080 |
| 2019-10-23 | $15.59 | $15.82 | $15.38 | $15.55 | $10.76 | 592,130 |
| 2019-10-22 | $15.44 | $15.68 | $15.19 | $15.60 | $10.80 | 755,930 |
| 2019-10-21 | $15.30 | $15.49 | $15.01 | $15.26 | $10.56 | 495,760 |
| 2019-10-18 | $15.05 | $15.46 | $14.90 | $15.28 | $10.57 | 1,085,730 |
| 2019-10-17 | $15.88 | $15.88 | $14.79 | $15.11 | $10.46 | 1,820,050 |
| 2019-10-16 | $15.97 | $16.68 | $15.40 | $15.72 | $10.88 | 2,136,920 |
| 2019-10-15 | $15.78 | $16.05 | $15.55 | $15.85 | $10.97 | 1,125,320 |
| 2019-10-14 | $15.55 | $16.17 | $15.47 | $15.82 | $10.95 | 2,003,100 |
| 2019-10-11 | $15.73 | $15.73 | $15.35 | $15.36 | $10.63 | 1,028,700 |
| 2019-10-10 | $15.37 | $15.80 | $15.07 | $15.68 | $10.85 | 1,895,970 |
| 2019-10-09 | $15.20 | $15.28 | $14.99 | $15.21 | $10.53 | 1,004,670 |
| 2019-10-08 | $14.75 | $15.27 | $14.58 | $15.20 | $10.52 | 1,238,090 |
| 2019-10-07 | $14.75 | $14.75 | $14.75 | $14.75 | $10.21 | 0 |
| 2019-10-04 | $14.75 | $14.75 | $14.75 | $14.75 | $10.21 | 0 |
| 2019-10-03 | $14.75 | $14.75 | $14.75 | $14.75 | $10.21 | 0 |
| 2019-10-02 | $14.75 | $14.75 | $14.75 | $14.75 | $10.21 | 0 |
| 2019-10-01 | $14.75 | $14.75 | $14.75 | $14.75 | $10.21 | 0 |
| 2019-09-30 | $14.32 | $14.94 | $14.32 | $14.75 | $10.21 | 823,880 |
| 2019-09-27 | $14.13 | $14.54 | $13.55 | $14.46 | $10.01 | 931,730 |
| 2019-09-26 | $14.75 | $14.75 | $13.99 | $14.17 | $9.81 | 904,990 |
| 2019-09-25 | $14.84 | $14.96 | $14.48 | $14.79 | $10.23 | 601,640 |
| 2019-09-24 | $15.05 | $15.23 | $14.68 | $14.84 | $10.27 | 877,440 |
| 2019-09-23 | $15.09 | $15.23 | $14.87 | $15.07 | $10.43 | 972,660 |
| 2019-09-20 | $15.01 | $15.27 | $15.00 | $15.07 | $10.43 | 721,010 |
| 2019-09-19 | $14.80 | $15.02 | $14.70 | $15.00 | $10.38 | 612,600 |
| 2019-09-18 | $14.80 | $14.90 | $14.61 | $14.76 | $10.21 | 456,860 |
| 2019-09-17 | $15.00 | $15.19 | $14.62 | $14.72 | $10.19 | 925,570 |
| 2019-09-16 | $15.28 | $15.53 | $15.05 | $15.07 | $10.43 | 1,266,160 |
| 2019-09-13 | $15.26 | $15.26 | $15.26 | $15.26 | $10.56 | 0 |
| 2019-09-12 | $14.85 | $15.35 | $14.85 | $15.26 | $10.56 | 1,589,410 |
| 2019-09-11 | $14.65 | $15.00 | $14.52 | $14.90 | $10.31 | 1,475,400 |
| 2019-09-10 | $14.63 | $14.79 | $14.45 | $14.66 | $10.14 | 1,602,660 |
| 2019-09-09 | $14.59 | $15.52 | $14.41 | $14.79 | $10.23 | 3,148,900 |
| 2019-09-06 | $14.20 | $14.22 | $14.03 | $14.16 | $9.80 | 628,340 |
| 2019-09-05 | $14.10 | $14.24 | $14.00 | $14.14 | $9.78 | 755,080 |
| 2019-09-04 | $13.94 | $14.20 | $13.84 | $14.11 | $9.76 | 610,310 |
| 2019-09-03 | $13.89 | $13.98 | $13.78 | $13.94 | $9.65 | 483,810 |
| 2019-09-02 | $13.45 | $13.99 | $13.41 | $13.86 | $9.59 | 552,190 |
| 2019-08-30 | $13.62 | $13.68 | $13.13 | $13.44 | $9.30 | 420,580 |
| 2019-08-29 | $13.71 | $13.82 | $13.55 | $13.62 | $9.43 | 393,430 |
| 2019-08-28 | $13.82 | $13.88 | $13.57 | $13.72 | $9.49 | 382,280 |
| 2019-08-27 | $13.95 | $13.95 | $13.64 | $13.80 | $9.55 | 577,650 |
| 2019-08-26 | $13.93 | $13.93 | $13.54 | $13.65 | $9.45 | 493,270 |
| 2019-08-23 | $14.10 | $14.10 | $13.76 | $13.93 | $9.64 | 347,660 |
| 2019-08-22 | $13.95 | $14.08 | $13.94 | $14.08 | $9.74 | 288,280 |
| 2019-08-21 | $13.82 | $14.00 | $13.80 | $13.98 | $9.67 | 247,920 |
| 2019-08-20 | $14.10 | $14.10 | $13.81 | $13.99 | $9.68 | 360,000 |
| 2019-08-19 | $13.65 | $14.09 | $13.59 | $14.06 | $9.73 | 495,880 |
| 2019-08-16 | $13.25 | $13.60 | $13.25 | $13.60 | $9.41 | 312,940 |
| 2019-08-15 | $13.21 | $13.38 | $13.13 | $13.35 | $9.24 | 309,620 |
| 2019-08-14 | $13.51 | $13.71 | $13.42 | $13.43 | $9.29 | 423,300 |
| 2019-08-13 | $13.55 | $13.55 | $13.28 | $13.43 | $9.29 | 350,920 |
| 2019-08-12 | $13.44 | $13.65 | $13.19 | $13.60 | $9.41 | 331,130 |
| 2019-08-09 | $13.55 | $13.60 | $13.06 | $13.45 | $9.31 | 337,680 |
| 2019-08-08 | $13.33 | $13.65 | $13.33 | $13.45 | $9.31 | 288,690 |
| 2019-08-07 | $13.65 | $13.77 | $13.41 | $13.48 | $9.33 | 443,040 |
| 2019-08-06 | $13.73 | $13.85 | $13.50 | $13.65 | $9.45 | 877,290 |
| 2019-08-05 | $14.00 | $14.07 | $13.69 | $13.88 | $9.61 | 542,530 |
| 2019-08-02 | $14.15 | $14.15 | $13.76 | $13.97 | $9.67 | 402,720 |
| 2019-08-01 | $14.08 | $14.22 | $14.00 | $14.22 | $9.84 | 426,160 |
| 2019-07-31 | $14.04 | $14.23 | $13.85 | $14.20 | $9.83 | 560,360 |
| 2019-07-30 | $13.90 | $14.10 | $13.90 | $14.08 | $9.74 | 480,840 |
| 2019-07-29 | $13.82 | $14.03 | $13.73 | $13.90 | $9.62 | 402,300 |
| 2019-07-26 | $13.89 | $13.89 | $13.61 | $13.82 | $9.56 | 251,920 |
| 2019-07-25 | $13.89 | $13.95 | $13.77 | $13.85 | $9.58 | 433,630 |
| 2019-07-24 | $13.89 | $13.97 | $13.74 | $13.83 | $9.57 | 480,730 |
| 2019-07-23 | $13.66 | $13.76 | $13.37 | $13.73 | $9.50 | 436,200 |
| 2019-07-22 | $13.90 | $13.90 | $13.40 | $13.52 | $9.36 | 726,660 |
| 2019-07-19 | $13.85 | $14.08 | $13.72 | $13.79 | $9.54 | 578,430 |
| 2019-07-18 | $14.28 | $14.28 | $13.84 | $13.85 | $9.58 | 494,700 |
| 2019-07-17 | $14.18 | $14.37 | $14.10 | $14.19 | $9.82 | 631,630 |
| 2019-07-16 | $14.36 | $14.46 | $13.91 | $14.25 | $9.86 | 805,390 |
| 2019-07-15 | $14.01 | $14.42 | $13.78 | $14.38 | $9.95 | 857,970 |
| 2019-07-12 | $14.09 | $14.10 | $13.70 | $13.87 | $9.60 | 465,370 |
| 2019-07-11 | $13.80 | $14.13 | $13.78 | $13.87 | $9.60 | 576,320 |
| 2019-07-10 | $13.97 | $14.06 | $13.77 | $13.77 | $9.53 | 453,520 |
| 2019-07-09 | $13.92 | $14.02 | $13.64 | $13.93 | $9.64 | 656,440 |
| 2019-07-08 | $14.50 | $14.54 | $13.81 | $13.92 | $9.63 | 879,780 |
| 2019-07-05 | $14.53 | $14.64 | $14.39 | $14.55 | $10.07 | 652,540 |
| 2019-07-04 | $14.70 | $14.75 | $14.43 | $14.54 | $10.06 | 1,066,680 |
| 2019-07-03 | $14.23 | $14.70 | $14.17 | $14.70 | $10.17 | 1,981,510 |
| 2019-07-02 | $14.14 | $14.28 | $14.08 | $14.18 | $9.81 | 832,840 |
| 2019-07-01 | $13.66 | $14.31 | $13.66 | $14.14 | $9.78 | 1,521,190 |
| 2019-06-28 | $14.04 | $14.05 | $13.51 | $13.56 | $9.38 | 950,840 |
| 2019-06-27 | $13.95 | $14.13 | $13.86 | $13.93 | $9.64 | 889,940 |
| 2019-06-26 | $14.27 | $14.40 | $13.88 | $13.92 | $9.63 | 1,220,350 |
| 2019-06-25 | $14.35 | $14.49 | $14.27 | $14.34 | $9.92 | 955,990 |
| 2019-06-24 | $14.83 | $14.83 | $14.03 | $14.37 | $9.94 | 1,433,230 |
| 2019-06-21 | $14.78 | $14.97 | $14.61 | $14.85 | $10.28 | 1,708,890 |
| 2019-06-20 | $14.90 | $15.00 | $14.44 | $14.76 | $10.21 | 1,817,840 |
| 2019-06-19 | $14.84 | $15.12 | $14.63 | $14.72 | $10.19 | 2,000,410 |
| 2019-06-18 | $14.54 | $14.84 | $14.34 | $14.64 | $10.13 | 998,260 |
| 2019-06-17 | $14.35 | $14.90 | $14.27 | $14.60 | $10.10 | 1,372,520 |
| 2019-06-14 | $14.91 | $15.10 | $14.30 | $14.43 | $9.99 | 1,774,390 |
| 2019-06-13 | $15.33 | $15.33 | $14.92 | $14.97 | $10.36 | 2,358,020 |
| 2019-06-12 | $14.55 | $16.14 | $14.55 | $15.47 | $10.71 | 4,372,110 |
| 2019-06-11 | $13.80 | $14.98 | $13.69 | $14.75 | $10.21 | 3,780,050 |
| 2019-06-10 | $12.88 | $14.40 | $12.88 | $14.10 | $9.76 | 2,891,230 |
| 2019-06-07 | $13.85 | $13.85 | $13.85 | $13.85 | $9.58 | 0 |
| 2019-06-06 | $13.59 | $14.59 | $13.50 | $13.85 | $9.58 | 3,208,960 |
| 2019-06-05 | $13.24 | $13.50 | $13.16 | $13.26 | $9.18 | 969,880 |
| 2019-06-04 | $13.25 | $13.39 | $13.01 | $13.13 | $9.09 | 1,102,220 |
| 2019-06-03 | $13.83 | $13.99 | $13.02 | $13.39 | $9.27 | 1,900,450 |
| 2019-05-31 | $13.72 | $14.12 | $13.50 | $13.83 | $9.57 | 2,343,020 |
| 2019-05-30 | $13.90 | $14.18 | $13.38 | $13.72 | $9.49 | 3,293,370 |
| 2019-05-29 | $14.29 | $15.27 | $13.94 | $14.47 | $10.01 | 5,614,200 |
| 2019-05-28 | $14.42 | $14.43 | $14.42 | $14.43 | $9.99 | 1,424,700 |
| 2019-05-27 | $12.85 | $13.13 | $12.50 | $13.12 | $9.08 | 746,180 |
| 2019-05-24 | $12.89 | $13.06 | $12.69 | $12.84 | $8.89 | 466,010 |
| 2019-05-23 | $13.57 | $13.57 | $12.88 | $13.12 | $9.08 | 659,420 |
| 2019-05-22 | $13.69 | $13.84 | $13.20 | $13.46 | $9.31 | 504,460 |
| 2019-05-21 | $13.10 | $13.77 | $13.05 | $13.75 | $9.52 | 862,660 |
| 2019-05-20 | $13.70 | $13.70 | $12.80 | $13.11 | $9.07 | 1,082,690 |
| 2019-05-17 | $14.16 | $14.36 | $13.51 | $13.70 | $9.48 | 745,810 |
| 2019-05-16 | $19.59 | $20.17 | $19.59 | $19.98 | $9.72 | 740,600 |
| 2019-05-15 | $19.50 | $19.79 | $19.43 | $19.72 | $9.59 | 544,420 |
| 2019-05-14 | $19.20 | $19.58 | $19.15 | $19.40 | $9.44 | 361,380 |
| 2019-05-13 | $19.28 | $19.71 | $19.06 | $19.57 | $9.52 | 559,380 |
| 2019-05-10 | $18.55 | $19.32 | $18.50 | $19.16 | $9.32 | 554,280 |
| 2019-05-09 | $18.37 | $18.88 | $18.25 | $18.53 | $9.01 | 381,520 |
| 2019-05-08 | $17.83 | $18.62 | $17.83 | $18.38 | $8.94 | 415,740 |
| 2019-05-07 | $17.88 | $18.33 | $17.70 | $18.21 | $8.86 | 567,480 |
| 2019-05-06 | $19.00 | $19.35 | $17.68 | $17.92 | $8.72 | 965,300 |
| 2019-05-03 | $19.48 | $19.48 | $19.48 | $19.48 | $9.48 | 0 |
| 2019-05-02 | $19.48 | $19.48 | $19.48 | $19.48 | $9.48 | 0 |
| 2019-05-01 | $19.48 | $19.48 | $19.48 | $19.48 | $9.48 | 0 |
| 2019-04-30 | $19.35 | $19.72 | $19.22 | $19.48 | $9.48 | 479,580 |
| 2019-04-29 | $20.57 | $20.92 | $19.17 | $19.20 | $9.34 | 973,860 |
| 2019-04-26 | $20.10 | $20.93 | $20.10 | $20.57 | $10.01 | 566,680 |
| 2019-04-25 | $21.21 | $21.35 | $20.02 | $20.25 | $9.85 | 747,620 |
| 2019-04-24 | $20.74 | $21.49 | $20.68 | $21.47 | $10.44 | 826,130 |
| 2019-04-23 | $20.97 | $21.24 | $20.63 | $20.71 | $10.07 | 565,360 |
| 2019-04-22 | $21.45 | $21.58 | $20.92 | $21.15 | $10.29 | 709,120 |
| 2019-04-19 | $21.47 | $21.59 | $21.01 | $21.58 | $10.50 | 714,140 |
| 2019-04-18 | $21.46 | $21.66 | $21.21 | $21.31 | $10.37 | 559,220 |
| 2019-04-17 | $21.16 | $21.81 | $21.03 | $21.44 | $10.43 | 784,540 |
| 2019-04-16 | $21.00 | $21.42 | $20.62 | $21.39 | $10.40 | 804,940 |
| 2019-04-15 | $21.68 | $21.94 | $21.05 | $21.09 | $10.26 | 905,510 |
| 2019-04-12 | $21.43 | $21.50 | $21.03 | $21.20 | $10.31 | 711,770 |
| 2019-04-11 | $21.98 | $22.17 | $21.16 | $21.16 | $10.29 | 1,102,750 |
| 2019-04-10 | $21.84 | $22.19 | $21.68 | $21.98 | $10.69 | 953,100 |
| 2019-04-09 | $21.77 | $21.88 | $21.35 | $21.84 | $10.62 | 889,540 |
| 2019-04-08 | $22.18 | $22.55 | $21.42 | $21.77 | $10.59 | 1,532,380 |
| 2019-04-05 | $21.90 | $21.90 | $21.90 | $21.90 | $10.65 | 0 |
| 2019-04-04 | $21.26 | $22.20 | $21.21 | $21.90 | $10.65 | 1,791,540 |
| 2019-04-03 | $21.18 | $21.33 | $20.36 | $21.26 | $10.34 | 1,183,250 |
| 2019-04-02 | $21.22 | $21.51 | $20.65 | $21.36 | $10.39 | 1,856,620 |
| 2019-04-01 | $19.98 | $21.78 | $19.90 | $21.02 | $10.22 | 2,447,500 |
| 2019-03-29 | $19.85 | $20.08 | $17.79 | $19.80 | $9.63 | 1,424,590 |
| 2019-03-28 | $20.31 | $20.55 | $19.75 | $19.75 | $9.61 | 989,880 |
| 2019-03-27 | $19.88 | $20.15 | $19.02 | $20.14 | $9.80 | 907,520 |
| 2019-03-26 | $20.53 | $20.62 | $19.80 | $19.87 | $9.67 | 1,412,960 |
| 2019-03-25 | $20.95 | $20.97 | $20.25 | $20.64 | $10.04 | 1,953,920 |
| 2019-03-22 | $20.49 | $21.88 | $20.49 | $21.17 | $10.30 | 3,307,970 |
| 2019-03-21 | $19.90 | $20.18 | $19.80 | $20.07 | $9.76 | 1,035,590 |
| 2019-03-20 | $19.86 | $20.06 | $19.42 | $19.78 | $9.62 | 869,920 |
| 2019-03-19 | $19.78 | $19.96 | $19.70 | $19.86 | $9.66 | 713,270 |
| 2019-03-18 | $19.39 | $19.80 | $19.25 | $19.78 | $9.62 | 805,700 |
| 2019-03-15 | $19.08 | $19.38 | $19.04 | $19.36 | $9.42 | 808,600 |
| 2019-03-14 | $19.69 | $19.69 | $18.82 | $19.08 | $9.28 | 933,700 |
| 2019-03-13 | $19.85 | $20.25 | $19.43 | $19.51 | $9.49 | 1,046,270 |
| 2019-03-12 | $19.83 | $20.13 | $19.56 | $19.85 | $9.66 | 1,541,020 |
| 2019-03-11 | $19.41 | $19.94 | $18.51 | $19.85 | $9.66 | 1,828,260 |
| 2019-03-08 | $21.30 | $21.30 | $19.40 | $19.43 | $9.45 | 2,899,170 |
| 2019-03-07 | $19.55 | $20.33 | $19.35 | $20.25 | $9.85 | 1,720,490 |
| 2019-03-06 | $19.20 | $19.47 | $19.00 | $19.46 | $9.47 | 1,195,580 |
| 2019-03-05 | $18.63 | $19.30 | $18.62 | $19.19 | $9.33 | 1,271,380 |
| 2019-03-04 | $18.83 | $19.10 | $18.50 | $18.71 | $9.10 | 1,523,220 |
| 2019-03-01 | $18.80 | $19.00 | $17.74 | $18.86 | $9.17 | 1,283,200 |
| 2019-02-28 | $18.55 | $18.96 | $18.40 | $18.80 | $9.14 | 798,030 |
| 2019-02-27 | $18.50 | $18.79 | $18.27 | $18.40 | $8.95 | 975,540 |
| 2019-02-26 | $18.73 | $19.29 | $18.36 | $18.63 | $9.06 | 1,447,710 |
| 2019-02-25 | $18.07 | $19.16 | $18.07 | $18.54 | $9.02 | 1,248,290 |
| 2019-02-22 | $17.61 | $18.27 | $17.30 | $18.04 | $8.78 | 792,040 |
| 2019-02-21 | $17.68 | $17.99 | $17.56 | $17.71 | $8.61 | 920,020 |
| 2019-02-20 | $17.80 | $17.80 | $17.59 | $17.72 | $8.62 | 611,340 |
| 2019-02-19 | $17.80 | $18.08 | $17.52 | $17.69 | $8.60 | 833,890 |
| 2019-02-18 | $17.26 | $17.78 | $17.26 | $17.65 | $8.59 | 834,380 |
| 2019-02-15 | $17.39 | $17.41 | $17.15 | $17.26 | $8.40 | 470,440 |
| 2019-02-14 | $17.17 | $17.48 | $17.08 | $17.39 | $8.46 | 759,770 |
| 2019-02-13 | $16.90 | $17.29 | $16.81 | $17.16 | $8.35 | 604,040 |
| 2019-02-12 | $16.73 | $16.98 | $16.66 | $16.90 | $8.22 | 367,980 |
| 2019-02-11 | $16.45 | $16.76 | $16.32 | $16.73 | $8.14 | 317,980 |
| 2019-02-08 | $16.45 | $16.45 | $16.45 | $16.45 | $8.00 | 0 |
| 2019-02-07 | $16.45 | $16.45 | $16.45 | $16.45 | $8.00 | 0 |
| 2019-02-06 | $16.45 | $16.45 | $16.45 | $16.45 | $8.00 | 0 |
| 2019-02-05 | $16.45 | $16.45 | $16.45 | $16.45 | $8.00 | 0 |
| 2019-02-04 | $16.45 | $16.45 | $16.45 | $16.45 | $8.00 | 0 |
| 2019-02-01 | $16.19 | $16.45 | $16.00 | $16.45 | $8.00 | 414,170 |
| 2019-01-31 | $16.37 | $16.39 | $15.70 | $16.19 | $7.88 | 361,160 |
| 2019-01-30 | $16.23 | $16.60 | $16.23 | $16.27 | $7.91 | 262,190 |
| 2019-01-29 | $16.87 | $16.90 | $16.20 | $16.39 | $7.97 | 483,520 |
| 2019-01-28 | $17.08 | $17.27 | $16.86 | $16.96 | $8.25 | 310,850 |
| 2019-01-25 | $17.25 | $17.38 | $17.00 | $17.06 | $8.30 | 485,500 |
| 2019-01-24 | $17.15 | $17.41 | $17.10 | $17.35 | $8.44 | 370,740 |
| 2019-01-23 | $17.10 | $17.29 | $17.08 | $17.23 | $8.38 | 274,120 |
| 2019-01-22 | $17.53 | $17.53 | $17.21 | $17.23 | $8.38 | 291,920 |
| 2019-01-21 | $17.44 | $17.63 | $17.26 | $17.48 | $8.50 | 561,190 |
| 2019-01-18 | $17.54 | $17.54 | $17.22 | $17.45 | $8.49 | 361,120 |
| 2019-01-17 | $17.56 | $17.75 | $17.22 | $17.40 | $8.46 | 809,460 |
| 2019-01-16 | $17.23 | $18.30 | $17.16 | $17.87 | $8.69 | 1,503,540 |
| 2019-01-15 | $17.30 | $17.30 | $17.01 | $17.23 | $8.38 | 432,650 |
| 2019-01-14 | $17.23 | $17.37 | $17.00 | $17.14 | $8.34 | 460,660 |
| 2019-01-11 | $17.29 | $17.29 | $16.95 | $17.21 | $8.37 | 481,480 |
| 2019-01-10 | $16.90 | $17.27 | $16.88 | $17.25 | $8.39 | 737,090 |
| 2019-01-09 | $17.15 | $17.37 | $16.80 | $16.91 | $8.23 | 635,140 |
| 2019-01-08 | $17.32 | $17.52 | $17.00 | $17.15 | $8.34 | 338,600 |
| 2019-01-07 | $17.11 | $17.37 | $17.11 | $17.30 | $8.42 | 435,560 |
| 2019-01-04 | $16.69 | $17.15 | $16.51 | $17.09 | $8.31 | 463,100 |
| 2019-01-03 | $16.75 | $17.16 | $16.53 | $16.74 | $8.14 | 353,960 |
| 2019-01-02 | $16.88 | $16.95 | $16.64 | $16.87 | $8.21 | 366,680 |
| 2019-01-01 | $16.60 | $16.60 | $16.60 | $16.60 | $8.07 | 0 |
| 2018-12-31 | $16.60 | $16.60 | $16.60 | $16.60 | $8.07 | 0 |
| 2018-12-28 | $16.69 | $16.87 | $16.50 | $16.60 | $8.07 | 284,740 |
| 2018-12-27 | $17.18 | $17.43 | $16.68 | $16.68 | $8.11 | 551,920 |
| 2018-12-26 | $17.11 | $17.27 | $16.92 | $16.93 | $8.24 | 490,980 |
| 2018-12-25 | $17.50 | $17.50 | $16.02 | $17.03 | $8.28 | 708,040 |
| 2018-12-24 | $17.45 | $17.66 | $17.37 | $17.64 | $8.58 | 643,900 |
| 2018-12-21 | $17.23 | $17.63 | $17.22 | $17.45 | $8.49 | 433,440 |
| 2018-12-20 | $17.16 | $17.56 | $17.16 | $17.44 | $8.48 | 394,730 |
| 2018-12-19 | $17.77 | $17.87 | $17.17 | $17.29 | $8.41 | 451,940 |
| 2018-12-18 | $18.00 | $18.07 | $17.61 | $17.77 | $8.64 | 516,560 |
| 2018-12-17 | $17.62 | $18.14 | $17.62 | $18.09 | $8.80 | 310,740 |
| 2018-12-14 | $18.40 | $18.48 | $17.71 | $17.99 | $8.75 | 682,140 |
| 2018-12-13 | $18.27 | $18.40 | $18.06 | $18.40 | $8.95 | 692,540 |
| 2018-12-12 | $18.25 | $18.25 | $18.06 | $18.19 | $8.85 | 416,270 |
| 2018-12-11 | $18.20 | $18.20 | $18.03 | $18.12 | $8.81 | 309,440 |
| 2018-12-10 | $18.11 | $18.30 | $17.98 | $18.05 | $8.78 | 452,120 |
| 2018-12-07 | $18.13 | $18.28 | $18.08 | $18.16 | $8.83 | 302,660 |
| 2018-12-06 | $18.50 | $18.53 | $17.83 | $18.11 | $8.81 | 671,080 |
| 2018-12-05 | $18.20 | $18.60 | $18.15 | $18.47 | $8.98 | 636,880 |
| 2018-12-04 | $18.55 | $18.75 | $18.41 | $18.63 | $9.06 | 626,200 |
| 2018-12-03 | $18.55 | $18.85 | $18.54 | $18.74 | $9.12 | 923,500 |
| 2018-11-30 | $18.15 | $18.50 | $17.60 | $18.38 | $8.94 | 664,900 |
| 2018-11-29 | $18.85 | $18.99 | $18.01 | $18.12 | $8.81 | 778,630 |
| 2018-11-28 | $18.55 | $18.89 | $18.13 | $18.85 | $9.17 | 956,260 |
| 2018-11-27 | $18.18 | $18.55 | $18.18 | $18.55 | $9.02 | 1,131,550 |
| 2018-11-26 | $18.60 | $18.80 | $18.07 | $18.11 | $8.81 | 765,370 |
| 2018-11-23 | $19.83 | $19.93 | $18.11 | $18.61 | $9.05 | 1,655,210 |
| 2018-11-22 | $19.98 | $20.13 | $19.80 | $19.81 | $9.64 | 1,173,380 |
| 2018-11-21 | $19.45 | $20.20 | $19.35 | $19.91 | $9.68 | 1,363,130 |
| 2018-11-20 | $20.58 | $21.48 | $20.02 | $20.02 | $9.74 | 2,875,700 |
| 2018-11-19 | $20.23 | $20.70 | $20.20 | $20.58 | $10.01 | 1,919,590 |
| 2018-11-16 | $20.40 | $20.82 | $20.26 | $20.54 | $9.99 | 3,063,240 |
| 2018-11-15 | $19.99 | $21.20 | $19.45 | $20.91 | $10.17 | 5,178,930 |
| 2018-11-14 | $20.12 | $21.30 | $20.01 | $20.32 | $9.88 | 5,645,920 |
| 2018-11-13 | $17.66 | $19.43 | $17.40 | $19.43 | $9.45 | 2,050,660 |
| 2018-11-12 | $17.01 | $17.74 | $17.01 | $17.66 | $8.59 | 986,770 |
| 2018-11-09 | $17.20 | $17.57 | $16.88 | $17.26 | $8.40 | 1,174,010 |
| 2018-11-08 | $17.80 | $18.55 | $17.50 | $17.69 | $8.60 | 2,770,450 |
| 2018-11-07 | $17.22 | $17.25 | $17.01 | $17.15 | $8.34 | 386,600 |
| 2018-11-06 | $17.43 | $17.43 | $16.95 | $17.15 | $8.34 | 267,150 |
| 2018-11-05 | $17.34 | $17.61 | $17.11 | $17.45 | $8.49 | 482,130 |
| 2018-11-02 | $16.82 | $17.41 | $16.82 | $17.36 | $8.44 | 587,550 |
| 2018-11-01 | $17.18 | $17.24 | $16.60 | $16.82 | $8.18 | 355,580 |
| 2018-10-31 | $17.00 | $17.36 | $16.72 | $17.15 | $8.34 | 414,140 |
| 2018-10-30 | $16.52 | $16.78 | $16.33 | $16.78 | $8.16 | 269,500 |
| 2018-10-29 | $16.28 | $16.81 | $16.28 | $16.53 | $8.04 | 221,660 |
| 2018-10-26 | $16.75 | $16.86 | $16.61 | $16.61 | $8.08 | 292,530 |
| 2018-10-25 | $16.40 | $16.87 | $15.55 | $16.86 | $8.20 | 388,840 |
| 2018-10-24 | $16.82 | $16.93 | $16.67 | $16.81 | $8.18 | 201,810 |
| 2018-10-23 | $16.86 | $17.10 | $16.40 | $16.82 | $8.18 | 360,020 |
| 2018-10-22 | $16.70 | $17.17 | $16.53 | $17.00 | $8.27 | 631,910 |
| 2018-10-19 | $15.74 | $16.39 | $15.69 | $16.39 | $7.97 | 364,070 |
| 2018-10-18 | $15.87 | $16.18 | $15.72 | $15.90 | $7.73 | 187,180 |
| 2018-10-17 | $16.24 | $16.35 | $15.72 | $16.00 | $7.78 | 257,500 |
| 2018-10-16 | $16.24 | $16.24 | $15.70 | $16.00 | $7.78 | 246,600 |
| 2018-10-15 | $16.08 | $16.39 | $16.00 | $16.16 | $7.86 | 182,700 |
| 2018-10-12 | $15.78 | $16.52 | $15.53 | $16.23 | $7.89 | 360,960 |
| 2018-10-11 | $16.88 | $17.16 | $15.70 | $16.25 | $7.90 | 529,060 |
| 2018-10-10 | $17.19 | $17.49 | $17.10 | $17.43 | $8.48 | 148,260 |
| 2018-10-09 | $16.97 | $17.34 | $16.72 | $17.19 | $8.36 | 188,020 |
| 2018-10-08 | $17.59 | $17.59 | $16.85 | $17.00 | $8.27 | 222,910 |
| 2018-10-05 | $17.55 | $17.55 | $17.55 | $17.55 | $8.54 | 0 |
| 2018-10-04 | $17.55 | $17.55 | $17.55 | $17.55 | $8.54 | 0 |
| 2018-10-03 | $17.55 | $17.55 | $17.55 | $17.55 | $8.54 | 0 |
| 2018-10-02 | $17.55 | $17.55 | $17.55 | $17.55 | $8.54 | 0 |
| 2018-10-01 | $17.55 | $17.55 | $17.55 | $17.55 | $8.54 | 0 |
| 2018-09-28 | $17.30 | $17.69 | $17.30 | $17.55 | $8.54 | 161,220 |
| 2018-09-27 | $18.12 | $18.12 | $17.41 | $17.46 | $8.49 | 244,720 |
| 2018-09-26 | $17.99 | $18.18 | $17.91 | $18.00 | $8.76 | 275,080 |
| 2018-09-25 | $17.88 | $18.08 | $17.70 | $18.05 | $8.78 | 303,390 |
| 2018-09-24 | $17.87 | $17.87 | $17.87 | $17.87 | $8.69 | 0 |
| 2018-09-21 | $17.75 | $17.92 | $17.59 | $17.87 | $8.69 | 350,940 |
| 2018-09-20 | $17.59 | $17.86 | $17.59 | $17.78 | $8.65 | 300,600 |
| 2018-09-19 | $17.42 | $17.73 | $17.42 | $17.70 | $8.61 | 222,520 |
| 2018-09-18 | $17.27 | $17.65 | $17.10 | $17.53 | $8.53 | 237,100 |
| 2018-09-17 | $17.73 | $17.73 | $16.39 | $17.26 | $8.40 | 180,000 |
| 2018-09-14 | $17.80 | $17.99 | $17.67 | $17.73 | $8.62 | 205,600 |
| 2018-09-13 | $17.77 | $17.87 | $17.61 | $17.79 | $8.65 | 227,150 |
| 2018-09-12 | $17.75 | $17.77 | $17.56 | $17.71 | $8.61 | 203,020 |
| 2018-09-11 | $17.57 | $17.80 | $17.46 | $17.74 | $8.63 | 259,960 |
| 2018-09-10 | $17.78 | $18.11 | $17.57 | $17.78 | $8.65 | 340,610 |
| 2018-09-07 | $17.89 | $18.08 | $17.60 | $17.83 | $8.67 | 216,880 |
| 2018-09-06 | $17.81 | $17.99 | $17.70 | $17.84 | $8.68 | 196,900 |
| 2018-09-05 | $17.96 | $18.20 | $17.90 | $17.92 | $8.72 | 250,500 |
| 2018-09-04 | $17.69 | $18.16 | $17.69 | $18.12 | $8.81 | 315,040 |
| 2018-09-03 | $17.73 | $18.00 | $17.48 | $17.82 | $8.67 | 331,750 |
| 2018-08-31 | $18.08 | $18.08 | $17.54 | $17.91 | $8.71 | 275,930 |
| 2018-08-30 | $18.20 | $18.26 | $17.85 | $17.92 | $8.72 | 307,060 |
| 2018-08-29 | $18.28 | $18.38 | $18.10 | $18.20 | $8.85 | 299,870 |
| 2018-08-28 | $18.18 | $18.36 | $18.15 | $18.33 | $8.92 | 407,340 |
| 2018-08-27 | $17.95 | $18.27 | $17.84 | $18.22 | $8.86 | 393,730 |
| 2018-08-24 | $18.24 | $18.24 | $17.95 | $17.95 | $8.73 | 444,120 |
| 2018-08-23 | $18.11 | $18.27 | $18.02 | $18.19 | $8.85 | 431,080 |
| 2018-08-22 | $18.58 | $18.58 | $18.10 | $18.11 | $8.81 | 595,140 |
| 2018-08-21 | $18.68 | $18.74 | $18.30 | $18.59 | $9.04 | 920,830 |
| 2018-08-20 | $18.15 | $19.08 | $18.15 | $19.05 | $9.27 | 929,770 |
| 2018-08-17 | $18.86 | $18.99 | $18.10 | $18.45 | $8.97 | 1,424,190 |
| 2018-08-16 | $19.14 | $19.20 | $18.53 | $18.73 | $9.11 | 1,997,000 |
| 2018-08-15 | $20.65 | $20.67 | $19.78 | $19.85 | $9.66 | 3,168,460 |
| 2018-08-14 | $19.60 | $20.60 | $19.38 | $20.60 | $10.02 | 3,750,450 |
| 2018-08-13 | $18.63 | $18.78 | $18.21 | $18.73 | $9.11 | 338,100 |
| 2018-08-10 | $18.81 | $19.09 | $17.35 | $18.76 | $9.13 | 521,080 |
| 2018-08-09 | $18.89 | $19.20 | $18.52 | $18.99 | $9.24 | 1,075,460 |
| 2018-08-08 | $19.80 | $19.80 | $18.73 | $18.89 | $9.19 | 781,110 |
| 2018-08-07 | $18.75 | $19.28 | $18.70 | $19.02 | $9.25 | 554,160 |
| 2018-08-06 | $19.36 | $19.36 | $18.50 | $18.77 | $9.13 | 200,270 |
| 2018-08-03 | $19.52 | $19.77 | $19.25 | $19.36 | $9.42 | 189,550 |
| 2018-08-02 | $20.50 | $20.50 | $19.23 | $19.55 | $9.51 | 358,210 |
| 2018-08-01 | $20.25 | $20.65 | $20.19 | $20.55 | $10.00 | 275,040 |
| 2018-07-31 | $20.01 | $20.55 | $20.00 | $20.36 | $9.90 | 155,700 |
| 2018-07-30 | $20.56 | $20.88 | $20.24 | $20.34 | $9.89 | 234,820 |
| 2018-07-27 | $21.06 | $21.15 | $20.60 | $20.67 | $10.05 | 273,100 |
| 2018-07-26 | $20.90 | $21.16 | $20.72 | $21.06 | $10.24 | 366,960 |
| 2018-07-25 | $20.72 | $20.99 | $20.70 | $20.87 | $10.15 | 365,200 |
| 2018-07-24 | $20.43 | $20.85 | $20.34 | $20.84 | $10.14 | 516,960 |
| 2018-07-23 | $20.31 | $20.49 | $20.17 | $20.40 | $9.92 | 214,880 |
| 2018-07-20 | $19.81 | $20.49 | $19.81 | $20.28 | $9.86 | 224,700 |
| 2018-07-19 | $20.56 | $20.67 | $19.84 | $19.93 | $9.69 | 301,680 |
| 2018-07-18 | $20.42 | $20.64 | $20.30 | $20.50 | $9.97 | 353,820 |
| 2018-07-17 | $20.35 | $20.49 | $20.21 | $20.42 | $9.93 | 235,820 |
| 2018-07-16 | $20.37 | $20.54 | $20.08 | $20.47 | $9.96 | 257,120 |
| 2018-07-13 | $20.25 | $20.42 | $20.20 | $20.37 | $9.91 | 263,940 |
| 2018-07-12 | $19.99 | $20.39 | $19.70 | $20.35 | $9.90 | 349,780 |
| 2018-07-11 | $20.59 | $20.59 | $19.40 | $19.78 | $9.62 | 356,460 |
| 2018-07-10 | $20.28 | $20.62 | $19.97 | $20.55 | $10.00 | 416,220 |
| 2018-07-09 | $20.18 | $20.30 | $20.00 | $20.22 | $9.84 | 322,080 |
| 2018-07-06 | $19.63 | $20.03 | $19.22 | $19.96 | $9.71 | 495,170 |
| 2018-07-05 | $20.67 | $20.84 | $19.72 | $19.90 | $9.68 | 494,470 |
| 2018-07-04 | $21.49 | $21.49 | $20.54 | $20.68 | $10.06 | 676,940 |
| 2018-07-03 | $21.35 | $22.46 | $21.20 | $21.60 | $10.51 | 1,604,230 |
| 2018-07-02 | $21.05 | $21.40 | $19.50 | $20.50 | $9.97 | 319,230 |
| 2018-06-29 | $20.62 | $21.18 | $20.39 | $21.09 | $10.26 | 205,410 |
| 2018-06-28 | $20.60 | $21.00 | $20.30 | $20.60 | $10.02 | 181,960 |
| 2018-06-27 | $20.52 | $21.08 | $20.50 | $20.60 | $10.02 | 158,000 |
| 2018-06-26 | $19.87 | $20.86 | $19.87 | $20.82 | $10.13 | 222,340 |
| 2018-06-25 | $20.86 | $20.86 | $20.05 | $20.35 | $9.90 | 204,380 |
| 2018-06-22 | $19.92 | $20.68 | $19.60 | $20.60 | $10.02 | 275,440 |
| 2018-06-21 | $21.06 | $21.12 | $19.10 | $19.88 | $9.67 | 355,280 |
| 2018-06-20 | $20.38 | $21.18 | $20.38 | $21.06 | $10.24 | 326,680 |
| 2018-06-19 | $22.05 | $22.80 | $20.71 | $20.71 | $10.07 | 509,560 |
| 2018-06-18 | $23.01 | $23.01 | $23.01 | $23.01 | $11.19 | 0 |
| 2018-06-15 | $23.78 | $23.78 | $23.00 | $23.01 | $11.19 | 265,980 |
| 2018-06-14 | $23.38 | $23.99 | $23.38 | $23.66 | $11.51 | 220,030 |
| 2018-06-13 | $24.88 | $24.88 | $23.82 | $23.85 | $11.60 | 388,940 |
| 2018-06-12 | $25.40 | $25.40 | $24.35 | $24.57 | $11.95 | 673,540 |
| 2018-06-11 | $26.06 | $27.00 | $24.80 | $25.55 | $12.43 | 1,194,000 |
| 2018-06-08 | $25.73 | $27.90 | $25.73 | $26.58 | $12.93 | 1,728,390 |
| 2018-06-07 | $25.76 | $26.00 | $25.49 | $25.89 | $12.59 | 978,230 |
| 2018-06-06 | $25.48 | $25.77 | $25.21 | $25.64 | $12.47 | 270,040 |
| 2018-06-05 | $24.58 | $25.44 | $24.37 | $25.41 | $12.36 | 302,520 |
| 2018-06-04 | $24.50 | $24.58 | $24.20 | $24.58 | $11.96 | 135,240 |
| 2018-06-01 | $24.20 | $24.64 | $24.18 | $24.47 | $11.90 | 212,980 |
| 2018-05-31 | $24.50 | $24.55 | $24.05 | $24.39 | $11.86 | 273,520 |
| 2018-05-30 | $25.23 | $25.48 | $23.25 | $23.98 | $11.66 | 496,760 |
| 2018-05-29 | $26.11 | $26.20 | $25.51 | $25.82 | $12.56 | 301,620 |
| 2018-05-28 | $26.60 | $26.68 | $25.81 | $26.05 | $12.67 | 325,700 |
| 2018-05-25 | $26.99 | $26.99 | $26.50 | $26.71 | $12.99 | 323,220 |
| 2018-05-24 | $26.66 | $26.87 | $26.54 | $26.59 | $12.93 | 350,720 |
| 2018-05-23 | $26.94 | $27.23 | $26.41 | $26.75 | $13.01 | 405,700 |
| 2018-05-22 | $27.32 | $27.41 | $26.58 | $27.01 | $13.14 | 581,440 |
| 2018-05-21 | $26.88 | $27.38 | $26.81 | $27.34 | $13.30 | 411,560 |
| 2018-05-18 | $26.91 | $27.28 | $26.04 | $26.71 | $12.99 | 346,160 |
| 2018-05-17 | $27.28 | $27.60 | $26.63 | $26.80 | $13.04 | 571,280 |
| 2018-05-16 | $27.71 | $28.18 | $27.14 | $27.47 | $13.36 | 644,270 |
| 2018-05-15 | $26.56 | $28.55 | $26.33 | $27.99 | $13.62 | 1,282,740 |
| 2018-05-14 | $27.60 | $27.60 | $25.17 | $26.99 | $13.13 | 372,600 |
| 2018-05-11 | $40.00 | $40.79 | $38.80 | $39.11 | $13.49 | 749,040 |
| 2018-05-10 | $38.61 | $39.60 | $38.61 | $39.53 | $13.64 | 516,080 |
| 2018-05-09 | $39.16 | $39.16 | $38.51 | $38.90 | $13.42 | 321,500 |
| 2018-05-08 | $38.68 | $39.49 | $38.36 | $38.99 | $13.45 | 534,560 |
| 2018-05-07 | $37.04 | $38.18 | $37.04 | $38.13 | $13.15 | 285,400 |
| 2018-05-04 | $37.01 | $37.48 | $37.01 | $37.28 | $12.86 | 152,050 |
| 2018-05-03 | $37.10 | $37.59 | $36.12 | $37.47 | $12.93 | 236,800 |
| 2018-05-02 | $37.28 | $37.29 | $36.33 | $36.63 | $12.64 | 168,240 |
| 2018-05-01 | $37.10 | $37.10 | $37.10 | $37.10 | $12.80 | 0 |
| 2018-04-30 | $37.10 | $37.10 | $37.10 | $37.10 | $12.80 | 0 |
| 2018-04-27 | $37.65 | $37.81 | $36.75 | $37.10 | $12.80 | 215,400 |
| 2018-04-26 | $38.12 | $38.79 | $37.08 | $37.18 | $12.83 | 266,700 |
| 2018-04-25 | $38.29 | $38.62 | $38.03 | $38.45 | $13.26 | 237,400 |
| 2018-04-24 | $37.01 | $38.43 | $37.01 | $38.37 | $13.24 | 308,900 |
| 2018-04-23 | $37.50 | $37.78 | $36.51 | $37.16 | $12.82 | 175,600 |
| 2018-04-20 | $38.11 | $38.50 | $37.21 | $37.23 | $12.84 | 244,680 |
| 2018-04-19 | $38.98 | $38.99 | $38.09 | $38.28 | $13.20 | 302,900 |
| 2018-04-18 | $39.01 | $39.55 | $37.23 | $38.99 | $13.45 | 452,570 |
| 2018-04-17 | $39.54 | $40.94 | $38.19 | $38.96 | $13.44 | 557,180 |
| 2018-04-16 | $39.38 | $40.40 | $39.00 | $39.14 | $13.50 | 375,660 |
| 2018-04-13 | $39.65 | $40.08 | $39.36 | $39.59 | $13.66 | 290,500 |
| 2018-04-12 | $39.98 | $40.30 | $39.16 | $39.60 | $13.66 | 432,000 |
| 2018-04-11 | $39.34 | $40.65 | $38.89 | $39.99 | $13.79 | 779,760 |
| 2018-04-10 | $38.69 | $39.37 | $38.13 | $39.10 | $13.49 | 503,600 |
| 2018-04-09 | $38.00 | $39.37 | $37.37 | $38.99 | $13.45 | 573,070 |
| 2018-04-06 | $38.02 | $38.02 | $38.02 | $38.02 | $13.11 | 0 |
| 2018-04-05 | $38.02 | $38.02 | $38.02 | $38.02 | $13.11 | 0 |
| 2018-04-04 | $37.73 | $38.48 | $37.65 | $38.02 | $13.11 | 471,160 |
| 2018-04-03 | $38.00 | $38.10 | $37.34 | $37.63 | $12.98 | 299,350 |
| 2018-04-02 | $38.10 | $38.35 | $37.50 | $38.04 | $13.12 | 393,790 |
| 2018-03-30 | $37.75 | $38.40 | $37.40 | $38.10 | $13.14 | 446,060 |
| 2018-03-29 | $36.21 | $37.75 | $36.05 | $37.48 | $12.93 | 389,660 |
| 2018-03-28 | $35.95 | $36.80 | $35.83 | $36.48 | $12.58 | 220,870 |
| 2018-03-27 | $35.80 | $36.85 | $35.57 | $36.62 | $12.63 | 308,100 |
| 2018-03-26 | $34.50 | $35.94 | $33.82 | $35.91 | $12.39 | 248,900 |
| 2018-03-23 | $36.50 | $36.93 | $34.26 | $35.71 | $12.32 | 580,700 |
| 2018-03-22 | $36.63 | $37.80 | $36.63 | $37.50 | $12.94 | 331,720 |
| 2018-03-21 | $36.98 | $37.58 | $36.68 | $36.69 | $12.66 | 254,100 |
| 2018-03-20 | $36.88 | $37.05 | $36.38 | $36.97 | $12.75 | 190,650 |
| 2018-03-19 | $36.66 | $37.15 | $36.20 | $36.88 | $12.72 | 235,000 |
| 2018-03-16 | $36.13 | $36.85 | $36.11 | $36.65 | $12.64 | 271,100 |
| 2018-03-15 | $37.59 | $37.59 | $35.68 | $36.09 | $12.45 | 339,300 |
| 2018-03-14 | $37.09 | $37.97 | $37.09 | $37.56 | $12.96 | 191,500 |
| 2018-03-13 | $38.20 | $38.20 | $37.46 | $37.51 | $12.94 | 261,800 |
| 2018-03-12 | $38.29 | $38.95 | $37.93 | $38.21 | $13.18 | 398,500 |
| 2018-03-09 | $37.83 | $38.39 | $37.00 | $38.20 | $13.18 | 431,420 |
| 2018-03-08 | $35.85 | $39.39 | $35.82 | $37.94 | $13.09 | 743,100 |
| 2018-03-07 | $36.02 | $36.85 | $36.02 | $36.37 | $12.55 | 282,900 |
| 2018-03-06 | $35.73 | $36.98 | $35.55 | $36.33 | $12.53 | 278,700 |
| 2018-03-05 | $35.41 | $35.95 | $35.29 | $35.68 | $12.31 | 142,800 |
| 2018-03-02 | $35.22 | $36.15 | $35.22 | $35.71 | $12.32 | 189,950 |
| 2018-03-01 | $35.03 | $35.70 | $35.00 | $35.65 | $12.30 | 204,950 |
| 2018-02-28 | $35.19 | $35.52 | $35.00 | $35.27 | $12.17 | 199,920 |
| 2018-02-27 | $35.66 | $36.37 | $35.21 | $35.56 | $12.27 | 284,100 |
| 2018-02-26 | $34.19 | $35.99 | $34.19 | $35.66 | $12.30 | 389,900 |
| 2018-02-23 | $34.22 | $34.22 | $33.84 | $34.09 | $11.76 | 165,100 |
| 2018-02-22 | $33.71 | $34.07 | $33.51 | $33.91 | $11.70 | 194,200 |
| 2018-02-21 | $33.54 | $33.54 | $33.54 | $33.54 | $11.57 | 0 |
| 2018-02-20 | $33.54 | $33.54 | $33.54 | $33.54 | $11.57 | 0 |
| 2018-02-19 | $33.54 | $33.54 | $33.54 | $33.54 | $11.57 | 0 |
| 2018-02-16 | $33.54 | $33.54 | $33.54 | $33.54 | $11.57 | 0 |
| 2018-02-15 | $33.54 | $33.54 | $33.54 | $33.54 | $11.57 | 0 |
| 2018-02-14 | $33.09 | $33.60 | $33.01 | $33.54 | $11.57 | 187,400 |
| 2018-02-13 | $33.89 | $33.89 | $33.20 | $33.39 | $11.52 | 257,800 |
| 2018-02-12 | $33.23 | $33.98 | $32.90 | $33.54 | $11.57 | 314,600 |
| 2018-02-09 | $33.01 | $33.38 | $32.69 | $32.79 | $11.31 | 225,100 |
| 2018-02-08 | $33.59 | $34.25 | $33.43 | $34.05 | $11.75 | 254,500 |
| 2018-02-07 | $34.97 | $34.97 | $32.70 | $33.93 | $11.70 | 410,200 |
| 2018-02-06 | $34.66 | $35.30 | $33.58 | $33.59 | $11.59 | 325,900 |
| 2018-02-05 | $35.80 | $36.69 | $35.65 | $35.74 | $12.33 | 210,300 |
| 2018-02-02 | $37.26 | $37.79 | $34.05 | $36.90 | $12.73 | 250,200 |
| 2018-02-01 | $39.63 | $39.63 | $37.10 | $37.45 | $12.92 | 300,300 |
| 2018-01-31 | $40.73 | $40.73 | $39.11 | $39.51 | $13.63 | 344,300 |
| 2018-01-30 | $40.51 | $40.95 | $40.32 | $40.76 | $14.06 | 236,500 |
| 2018-01-29 | $40.90 | $41.17 | $40.40 | $40.51 | $13.97 | 239,800 |
| 2018-01-26 | $40.95 | $41.30 | $40.82 | $40.88 | $14.10 | 289,200 |
| 2018-01-25 | $41.41 | $41.85 | $41.13 | $41.20 | $14.21 | 314,200 |
| 2018-01-24 | $41.30 | $41.40 | $40.95 | $41.38 | $14.27 | 359,800 |
| 2018-01-23 | $41.00 | $41.38 | $40.93 | $41.09 | $14.17 | 203,850 |
| 2018-01-22 | $41.32 | $41.57 | $40.28 | $41.21 | $14.22 | 303,200 |
| 2018-01-19 | $41.32 | $41.94 | $41.07 | $41.54 | $14.33 | 322,250 |
| 2018-01-18 | $41.36 | $41.76 | $41.36 | $41.54 | $14.33 | 256,300 |
| 2018-01-17 | $41.06 | $41.72 | $40.52 | $41.57 | $14.34 | 383,500 |
| 2018-01-16 | $40.86 | $41.90 | $40.10 | $41.04 | $14.16 | 380,800 |
| 2018-01-15 | $42.26 | $42.80 | $40.23 | $40.75 | $14.06 | 413,000 |
| 2018-01-12 | $42.43 | $42.88 | $42.43 | $42.56 | $14.68 | 400,200 |
| 2018-01-11 | $41.65 | $42.67 | $41.45 | $42.43 | $14.64 | 369,200 |
| 2018-01-10 | $42.38 | $42.69 | $41.53 | $41.84 | $14.43 | 289,100 |
| 2018-01-09 | $42.18 | $42.68 | $42.18 | $42.51 | $14.66 | 325,500 |
| 2018-01-08 | $42.36 | $42.45 | $41.71 | $42.28 | $14.58 | 321,200 |
| 2018-01-05 | $42.40 | $42.78 | $42.14 | $42.55 | $14.68 | 323,800 |
| 2018-01-04 | $42.63 | $42.87 | $42.24 | $42.26 | $14.58 | 330,600 |
| 2018-01-03 | $42.60 | $42.85 | $42.20 | $42.75 | $14.75 | 582,050 |
| 2018-01-02 | $43.03 | $43.30 | $42.34 | $42.78 | $14.76 | 576,800 |
| 2018-01-01 | $43.33 | $43.33 | $43.33 | $43.33 | $14.95 | 0 |
| 2017-12-29 | $43.30 | $43.59 | $42.95 | $43.33 | $14.95 | 311,800 |
| 2017-12-28 | $43.00 | $44.00 | $42.39 | $43.53 | $15.02 | 508,600 |
| 2017-12-27 | $43.43 | $43.45 | $42.73 | $42.92 | $14.81 | 322,700 |
| 2017-12-26 | $42.18 | $43.46 | $41.96 | $43.21 | $14.91 | 425,800 |
| 2017-12-25 | $42.20 | $42.61 | $41.20 | $41.96 | $14.47 | 409,400 |
| 2017-12-22 | $42.39 | $43.16 | $42.06 | $42.62 | $14.70 | 399,600 |
| 2017-12-21 | $42.18 | $43.48 | $41.08 | $42.49 | $14.66 | 590,700 |
| 2017-12-20 | $45.00 | $45.00 | $41.88 | $42.11 | $14.53 | 946,760 |
| 2017-12-19 | $45.04 | $45.37 | $44.66 | $44.81 | $15.46 | 298,200 |
| 2017-12-18 | $45.77 | $45.96 | $45.00 | $45.05 | $15.54 | 315,500 |
| 2017-12-15 | $45.66 | $46.12 | $45.13 | $45.77 | $15.79 | 376,910 |
| 2017-12-14 | $46.40 | $46.40 | $45.51 | $46.02 | $15.87 | 555,510 |
| 2017-12-13 | $45.84 | $46.59 | $45.61 | $46.45 | $16.02 | 509,450 |
| 2017-12-12 | $45.80 | $46.95 | $45.58 | $45.92 | $15.84 | 678,200 |
| 2017-12-11 | $47.69 | $47.85 | $46.61 | $46.93 | $16.19 | 598,600 |
| 2017-12-08 | $47.00 | $48.28 | $46.58 | $47.41 | $16.35 | 996,900 |
| 2017-12-07 | $46.74 | $49.25 | $45.80 | $48.17 | $16.62 | 1,471,950 |
| 2017-12-06 | $45.18 | $47.79 | $45.15 | $47.15 | $16.26 | 1,178,850 |
| 2017-12-05 | $46.88 | $49.17 | $45.01 | $45.93 | $15.84 | 1,201,100 |
| 2017-12-04 | $49.18 | $49.18 | $49.18 | $49.18 | $16.96 | 0 |
| 2017-12-01 | $48.62 | $49.50 | $48.18 | $49.18 | $16.96 | 306,600 |
| 2017-11-30 | $49.29 | $49.76 | $48.54 | $49.01 | $16.91 | 521,940 |
| 2017-11-29 | $49.36 | $49.46 | $46.66 | $49.38 | $17.03 | 1,082,290 |
| 2017-11-28 | $47.75 | $50.00 | $47.75 | $49.36 | $17.03 | 666,800 |
| 2017-11-27 | $53.00 | $53.30 | $48.26 | $48.40 | $16.70 | 1,578,150 |
| 2017-11-24 | $51.96 | $54.37 | $51.53 | $53.61 | $18.49 | 1,418,090 |
| 2017-11-23 | $52.16 | $53.79 | $51.39 | $52.71 | $18.18 | 1,263,950 |
| 2017-11-22 | $52.00 | $53.38 | $51.51 | $52.70 | $18.18 | 1,138,080 |
| 2017-11-21 | $54.10 | $54.48 | $51.38 | $52.48 | $18.10 | 2,049,980 |
| 2017-11-20 | $51.70 | $55.34 | $51.08 | $53.57 | $18.48 | 1,574,760 |
| 2017-11-17 | $52.61 | $53.32 | $50.01 | $50.31 | $17.35 | 1,350,120 |
| 2017-11-16 | $56.00 | $57.30 | $53.30 | $53.38 | $18.41 | 1,311,100 |
| 2017-11-15 | $54.39 | $56.43 | $54.39 | $56.07 | $19.34 | 1,278,040 |
| 2017-11-14 | $55.86 | $55.86 | $54.38 | $54.73 | $18.88 | 1,362,250 |
| 2017-11-13 | $53.89 | $56.86 | $53.32 | $55.94 | $19.30 | 1,971,420 |
| 2017-11-10 | $52.49 | $54.31 | $52.16 | $54.03 | $18.64 | 1,958,320 |
| 2017-11-09 | $51.18 | $53.08 | $50.71 | $52.49 | $18.11 | 1,207,000 |
| 2017-11-08 | $51.47 | $52.29 | $51.14 | $51.23 | $17.67 | 657,800 |
| 2017-11-07 | $51.50 | $51.90 | $50.60 | $51.83 | $17.88 | 749,000 |
| 2017-11-06 | $50.55 | $52.35 | $50.55 | $51.75 | $17.85 | 1,106,800 |
| 2017-11-03 | $50.85 | $50.95 | $49.50 | $50.47 | $17.41 | 625,800 |
| 2017-11-02 | $50.61 | $51.26 | $50.20 | $50.76 | $17.51 | 759,900 |
| 2017-11-01 | $49.18 | $51.47 | $49.01 | $50.59 | $17.45 | 1,346,220 |
| 2017-10-31 | $47.72 | $49.49 | $47.47 | $49.26 | $16.99 | 521,100 |
| 2017-10-30 | $49.45 | $49.69 | $47.37 | $48.11 | $16.60 | 478,500 |
| 2017-10-27 | $50.40 | $50.93 | $49.72 | $49.83 | $17.19 | 457,320 |
| 2017-10-26 | $49.74 | $50.79 | $49.71 | $50.65 | $17.47 | 531,800 |
| 2017-10-25 | $49.30 | $50.01 | $48.60 | $50.00 | $17.25 | 567,820 |
| 2017-10-24 | $50.69 | $50.72 | $48.53 | $49.05 | $16.92 | 754,600 |
| 2017-10-23 | $50.45 | $50.90 | $50.18 | $50.78 | $17.52 | 647,520 |
| 2017-10-20 | $50.65 | $51.44 | $50.08 | $50.55 | $17.44 | 922,940 |
| 2017-10-19 | $49.08 | $51.49 | $47.68 | $50.71 | $17.49 | 1,465,400 |
| 2017-10-18 | $48.70 | $50.55 | $48.70 | $49.10 | $16.94 | 963,560 |
| 2017-10-17 | $47.79 | $48.99 | $47.20 | $48.91 | $16.87 | 571,660 |
| 2017-10-16 | $48.99 | $48.99 | $47.35 | $47.69 | $16.45 | 366,400 |
| 2017-10-13 | $48.03 | $49.00 | $47.84 | $48.76 | $16.82 | 398,120 |
| 2017-10-12 | $47.70 | $48.28 | $47.40 | $47.95 | $16.54 | 246,500 |
| 2017-10-11 | $48.70 | $48.79 | $47.73 | $47.98 | $16.55 | 361,020 |
| 2017-10-10 | $47.83 | $48.94 | $47.62 | $48.72 | $16.81 | 405,890 |
| 2017-10-09 | $48.18 | $48.48 | $47.53 | $47.77 | $16.48 | 234,830 |
| 2017-10-06 | $47.80 | $47.80 | $47.80 | $47.80 | $16.49 | 0 |
| 2017-10-05 | $47.80 | $47.80 | $47.80 | $47.80 | $16.49 | 0 |
| 2017-10-04 | $47.80 | $47.80 | $47.80 | $47.80 | $16.49 | 0 |
| 2017-10-03 | $47.80 | $47.80 | $47.80 | $47.80 | $16.49 | 0 |
| 2017-10-02 | $47.80 | $47.80 | $47.80 | $47.80 | $16.49 | 0 |
| 2017-09-29 | $47.06 | $48.10 | $47.06 | $47.80 | $16.49 | 284,150 |
| 2017-09-28 | $47.40 | $48.54 | $47.22 | $47.30 | $16.32 | 594,570 |
| 2017-09-27 | $45.76 | $47.47 | $45.33 | $47.31 | $16.32 | 799,700 |
| 2017-09-26 | $46.76 | $47.06 | $45.02 | $45.52 | $15.70 | 468,100 |
| 2017-09-25 | $47.27 | $47.89 | $46.66 | $46.96 | $16.20 | 381,750 |
| 2017-09-22 | $47.19 | $47.44 | $46.52 | $47.31 | $16.32 | 411,100 |
| 2017-09-21 | $47.65 | $47.65 | $46.90 | $46.97 | $16.20 | 295,500 |
| 2017-09-20 | $47.19 | $47.50 | $46.52 | $47.36 | $16.34 | 253,000 |
| 2017-09-19 | $46.78 | $47.50 | $46.61 | $46.98 | $16.21 | 197,000 |
| 2017-09-18 | $46.41 | $46.80 | $46.12 | $46.68 | $16.10 | 198,000 |
| 2017-09-15 | $46.70 | $46.85 | $46.50 | $46.69 | $16.11 | 202,100 |
| 2017-09-14 | $47.32 | $47.32 | $46.42 | $46.70 | $16.11 | 223,750 |
| 2017-09-13 | $46.89 | $47.47 | $46.61 | $47.18 | $16.27 | 220,550 |
| 2017-09-12 | $48.20 | $48.20 | $46.50 | $46.81 | $16.15 | 492,600 |
| 2017-09-11 | $47.29 | $48.37 | $47.10 | $48.31 | $16.66 | 524,400 |
| 2017-09-08 | $47.20 | $47.47 | $46.72 | $47.29 | $16.31 | 317,800 |
| 2017-09-07 | $46.81 | $47.84 | $46.67 | $47.10 | $16.25 | 383,100 |
| 2017-09-06 | $47.05 | $47.21 | $46.52 | $46.71 | $16.11 | 290,300 |
| 2017-09-05 | $47.35 | $47.40 | $47.00 | $47.26 | $16.30 | 232,700 |
| 2017-09-04 | $47.03 | $47.48 | $46.92 | $47.17 | $16.27 | 556,910 |
| 2017-09-01 | $46.90 | $47.49 | $46.80 | $47.07 | $16.24 | 508,710 |
| 2017-08-31 | $45.92 | $47.11 | $45.92 | $46.96 | $16.20 | 517,090 |
| 2017-08-30 | $46.20 | $46.40 | $45.69 | $45.97 | $15.86 | 429,220 |
| 2017-08-29 | $46.10 | $47.24 | $46.09 | $46.42 | $16.01 | 663,620 |
| 2017-08-28 | $44.97 | $46.54 | $44.95 | $46.30 | $15.97 | 728,720 |
| 2017-08-25 | $43.42 | $44.79 | $43.42 | $44.74 | $15.43 | 385,100 |
| 2017-08-24 | $43.64 | $44.10 | $43.55 | $43.68 | $15.07 | 224,800 |
| 2017-08-23 | $44.25 | $44.25 | $43.40 | $44.05 | $15.19 | 223,800 |
| 2017-08-22 | $45.01 | $45.44 | $44.28 | $44.32 | $15.13 | 339,700 |
| 2017-08-21 | $44.20 | $45.94 | $44.20 | $45.65 | $15.59 | 384,900 |
| 2017-08-18 | $44.87 | $44.87 | $43.77 | $44.17 | $15.08 | 224,300 |
| 2017-08-17 | $44.54 | $45.18 | $44.24 | $44.96 | $15.35 | 421,380 |
| 2017-08-16 | $43.54 | $44.90 | $43.54 | $44.39 | $15.16 | 367,020 |
| 2017-08-15 | $43.89 | $43.98 | $43.01 | $43.68 | $14.91 | 207,500 |
| 2017-08-14 | $42.18 | $43.75 | $42.15 | $43.70 | $14.92 | 340,620 |
| 2017-08-11 | $42.10 | $42.57 | $41.78 | $42.30 | $14.44 | 288,520 |
| 2017-08-10 | $43.21 | $43.21 | $41.51 | $41.96 | $14.33 | 447,890 |
| 2017-08-09 | $43.46 | $43.64 | $43.05 | $43.21 | $14.75 | 226,520 |
| 2017-08-08 | $43.67 | $43.91 | $43.26 | $43.47 | $14.84 | 200,900 |
| 2017-08-07 | $44.15 | $44.39 | $43.67 | $43.93 | $15.00 | 274,220 |
| 2017-08-04 | $44.32 | $44.54 | $43.62 | $44.15 | $15.08 | 271,400 |
| 2017-08-03 | $44.16 | $45.50 | $44.16 | $44.48 | $15.19 | 175,300 |
| 2017-08-02 | $45.11 | $45.31 | $44.40 | $44.46 | $15.18 | 134,800 |
| 2017-08-01 | $45.55 | $45.55 | $44.76 | $45.24 | $15.45 | 150,600 |
| 2017-07-31 | $45.74 | $45.74 | $45.21 | $45.55 | $15.55 | 129,300 |
| 2017-07-28 | $45.01 | $45.79 | $44.38 | $45.47 | $15.53 | 454,100 |
| 2017-07-27 | $42.67 | $46.25 | $42.65 | $45.71 | $15.61 | 912,530 |
| 2017-07-26 | $43.28 | $43.28 | $42.51 | $42.98 | $14.68 | 254,850 |
| 2017-07-25 | $43.00 | $43.38 | $42.72 | $43.29 | $14.78 | 205,260 |
| 2017-07-24 | $42.31 | $43.60 | $41.84 | $43.12 | $14.72 | 415,260 |
| 2017-07-21 | $43.10 | $43.27 | $42.68 | $43.13 | $14.73 | 419,950 |
| 2017-07-20 | $43.80 | $44.00 | $43.33 | $43.43 | $14.83 | 599,250 |
| 2017-07-19 | $43.39 | $43.54 | $42.63 | $43.53 | $14.86 | 223,010 |
| 2017-07-18 | $43.00 | $43.50 | $42.32 | $43.36 | $14.81 | 389,460 |
| 2017-07-17 | $47.66 | $47.66 | $43.25 | $43.25 | $14.77 | 784,600 |
| 2017-07-14 | $48.59 | $48.60 | $47.50 | $48.06 | $16.41 | 272,400 |
| 2017-07-13 | $48.39 | $48.68 | $48.02 | $48.57 | $16.58 | 324,700 |
| 2017-07-12 | $47.61 | $48.70 | $47.14 | $48.69 | $16.63 | 765,320 |
| 2017-07-11 | $48.59 | $48.66 | $47.61 | $47.86 | $16.34 | 727,000 |
| 2017-07-10 | $50.15 | $50.15 | $48.12 | $48.58 | $16.59 | 754,360 |
| 2017-07-07 | $49.49 | $51.08 | $49.29 | $50.59 | $17.27 | 740,500 |
| 2017-07-06 | $49.30 | $49.60 | $48.62 | $49.29 | $16.83 | 503,800 |
| 2017-07-05 | $48.64 | $49.18 | $48.40 | $49.16 | $16.79 | 512,500 |
| 2017-07-04 | $48.65 | $48.75 | $48.24 | $48.43 | $16.54 | 318,600 |
| 2017-07-03 | $48.00 | $48.68 | $47.82 | $48.65 | $16.61 | 421,100 |
| 2017-06-30 | $47.36 | $48.09 | $46.80 | $48.00 | $16.39 | 386,200 |
| 2017-06-29 | $47.14 | $47.75 | $47.14 | $47.42 | $16.19 | 282,700 |
| 2017-06-28 | $48.29 | $48.30 | $47.05 | $47.24 | $16.13 | 324,000 |
| 2017-06-27 | $48.00 | $48.55 | $47.75 | $48.29 | $16.49 | 281,000 |
| 2017-06-26 | $47.47 | $48.05 | $47.20 | $48.04 | $16.40 | 297,100 |
| 2017-06-23 | $47.41 | $47.75 | $46.61 | $47.53 | $16.23 | 719,400 |
| 2017-06-22 | $48.42 | $48.67 | $47.42 | $47.45 | $16.20 | 568,700 |
| 2017-06-21 | $48.73 | $48.94 | $48.17 | $48.44 | $16.54 | 415,550 |
| 2017-06-20 | $49.56 | $49.56 | $48.64 | $48.95 | $16.71 | 382,700 |
| 2017-06-19 | $48.93 | $49.16 | $48.60 | $49.08 | $16.76 | 348,100 |
| 2017-06-16 | $48.90 | $49.10 | $48.30 | $48.89 | $16.69 | 513,000 |
| 2017-06-15 | $47.78 | $49.45 | $47.52 | $48.90 | $16.70 | 1,101,140 |
| 2017-06-14 | $48.24 | $48.35 | $47.50 | $47.78 | $16.31 | 512,700 |
| 2017-06-13 | $46.90 | $48.57 | $46.82 | $48.17 | $16.45 | 761,100 |
| 2017-06-12 | $47.80 | $48.50 | $47.00 | $47.01 | $16.05 | 665,500 |
| 2017-06-09 | $48.36 | $49.38 | $48.19 | $48.90 | $16.70 | 803,480 |
| 2017-06-08 | $48.43 | $48.80 | $47.61 | $48.28 | $16.49 | 448,300 |
| 2017-06-07 | $46.81 | $48.60 | $46.51 | $48.33 | $16.50 | 693,810 |
| 2017-06-06 | $46.52 | $46.85 | $46.03 | $46.69 | $15.94 | 291,720 |
| 2017-06-05 | $46.49 | $46.90 | $46.03 | $46.51 | $15.88 | 389,420 |
| 2017-06-02 | $45.00 | $46.50 | $44.29 | $45.89 | $15.67 | 518,800 |
| 2017-06-01 | $46.71 | $46.71 | $45.00 | $45.00 | $15.37 | 539,120 |
| 2017-05-31 | $48.45 | $49.15 | $47.02 | $47.13 | $16.09 | 683,000 |
| 2017-05-30 | $47.14 | $47.14 | $47.14 | $47.14 | $16.10 | 0 |
| 2017-05-29 | $47.14 | $47.14 | $47.14 | $47.14 | $16.10 | 0 |
| 2017-05-26 | $46.42 | $47.40 | $46.39 | $47.14 | $16.10 | 403,700 |
| 2017-05-25 | $47.29 | $47.49 | $45.68 | $46.78 | $15.97 | 583,200 |
| 2017-05-24 | $46.98 | $47.41 | $45.20 | $47.20 | $16.12 | 470,250 |
| 2017-05-23 | $49.00 | $49.06 | $46.96 | $46.98 | $16.04 | 1,044,560 |
| 2017-05-22 | $51.82 | $52.00 | $48.58 | $49.06 | $16.75 | 851,000 |
| 2017-05-19 | $53.07 | $53.23 | $52.01 | $52.12 | $17.80 | 517,500 |
| 2017-05-18 | $52.58 | $53.59 | $52.53 | $53.02 | $18.10 | 423,400 |
| 2017-05-17 | $53.03 | $54.18 | $52.80 | $53.34 | $18.21 | 868,500 |
| 2017-05-16 | $51.52 | $52.81 | $50.78 | $52.80 | $18.03 | 659,250 |
| 2017-05-15 | $51.95 | $52.50 | $51.65 | $51.75 | $17.67 | 415,600 |
| 2017-05-12 | $51.62 | $52.53 | $51.30 | $51.94 | $17.74 | 472,100 |
| 2017-05-11 | $50.68 | $51.88 | $50.00 | $51.72 | $17.66 | 628,700 |
| 2017-05-10 | $52.59 | $53.36 | $51.01 | $51.15 | $17.47 | 526,600 |
| 2017-05-09 | $51.72 | $52.62 | $51.13 | $52.59 | $17.96 | 417,170 |
| 2017-05-08 | $53.49 | $54.58 | $51.50 | $51.64 | $17.63 | 621,700 |
| 2017-05-05 | $55.25 | $56.09 | $54.01 | $54.54 | $18.62 | 1,082,560 |
| 2017-05-04 | $52.90 | $58.25 | $52.05 | $56.65 | $19.34 | 2,758,710 |
| 2017-05-03 | $51.84 | $53.00 | $51.13 | $52.95 | $18.08 | 686,950 |
| 2017-05-02 | $53.10 | $53.10 | $51.48 | $51.83 | $17.70 | 583,600 |
| 2017-05-01 | $52.55 | $52.55 | $52.55 | $52.55 | $17.94 | 0 |
| 2017-04-28 | $51.79 | $52.96 | $51.36 | $52.55 | $17.94 | 780,600 |
| 2017-04-27 | $50.30 | $52.25 | $49.30 | $51.88 | $17.71 | 1,204,780 |
| 2017-04-26 | $49.55 | $50.98 | $49.39 | $50.01 | $17.08 | 776,600 |
| 2017-04-25 | $49.80 | $50.20 | $49.22 | $49.24 | $16.81 | 612,900 |
| 2017-04-24 | $51.47 | $51.69 | $49.00 | $49.15 | $16.78 | 1,294,550 |
| 2017-04-21 | $54.70 | $54.70 | $52.60 | $52.61 | $17.96 | 1,151,740 |
| 2017-04-20 | $54.80 | $55.36 | $53.63 | $54.76 | $18.70 | 820,440 |
| 2017-04-19 | $53.20 | $55.40 | $52.57 | $55.04 | $18.79 | 988,290 |
| 2017-04-18 | $54.70 | $54.96 | $53.18 | $53.36 | $18.22 | 663,540 |
| 2017-04-17 | $55.88 | $55.88 | $53.60 | $53.93 | $18.41 | 1,116,590 |
| 2017-04-14 | $58.82 | $58.82 | $57.31 | $57.96 | $19.79 | 872,010 |
| 2017-04-13 | $59.12 | $59.95 | $58.80 | $58.99 | $20.14 | 720,260 |
| 2017-04-12 | $59.99 | $60.85 | $58.80 | $59.13 | $20.19 | 1,114,010 |
| 2017-04-11 | $58.21 | $60.35 | $57.62 | $60.23 | $20.57 | 1,295,620 |
| 2017-04-10 | $62.42 | $62.42 | $57.27 | $58.13 | $19.85 | 2,064,850 |
| 2017-04-07 | $63.38 | $63.57 | $62.00 | $62.67 | $21.40 | 1,094,100 |
| 2017-04-06 | $62.88 | $64.45 | $62.70 | $63.35 | $21.63 | 1,208,810 |
| 2017-04-05 | $62.04 | $63.36 | $60.70 | $63.13 | $21.56 | 1,358,700 |
| 2017-04-04 | $62.07 | $62.07 | $62.07 | $62.07 | $21.19 | 0 |
| 2017-04-03 | $62.07 | $62.07 | $62.07 | $62.07 | $21.19 | 0 |
| 2017-03-31 | $62.60 | $63.47 | $61.05 | $62.07 | $21.19 | 1,358,620 |
| 2017-03-30 | $64.86 | $64.92 | $62.19 | $62.57 | $21.37 | 2,279,650 |
| 2017-03-29 | $69.45 | $69.91 | $65.32 | $65.46 | $22.35 | 2,780,540 |
| 2017-03-28 | $71.12 | $72.50 | $69.90 | $69.98 | $23.90 | 2,574,860 |
| 2017-03-27 | $70.48 | $71.49 | $69.51 | $71.10 | $24.28 | 2,102,930 |
| 2017-03-24 | $69.33 | $70.68 | $68.75 | $70.53 | $24.08 | 2,050,900 |
| 2017-03-23 | $71.55 | $71.87 | $66.95 | $69.41 | $23.70 | 3,124,310 |
| 2017-03-22 | $69.70 | $71.50 | $69.20 | $70.92 | $24.22 | 2,656,080 |
| 2017-03-21 | $68.67 | $71.48 | $68.51 | $70.51 | $24.08 | 3,081,130 |
| 2017-03-20 | $67.08 | $68.78 | $66.68 | $68.73 | $23.47 | 2,133,230 |
| 2017-03-17 | $69.60 | $70.00 | $67.01 | $67.09 | $22.91 | 3,085,980 |
| 2017-03-16 | $67.50 | $70.14 | $67.40 | $69.43 | $23.71 | 3,212,110 |
| 2017-03-15 | $66.38 | $67.95 | $65.70 | $67.63 | $23.09 | 2,393,080 |
| 2017-03-14 | $66.56 | $67.70 | $66.31 | $66.42 | $22.68 | 2,571,010 |
| 2017-03-13 | $65.31 | $66.80 | $64.06 | $66.68 | $22.77 | 2,123,200 |
| 2017-03-10 | $65.97 | $66.31 | $65.57 | $65.98 | $22.53 | 1,322,360 |
| 2017-03-09 | $67.62 | $67.76 | $65.20 | $66.05 | $22.55 | 2,413,940 |
| 2017-03-08 | $67.79 | $68.50 | $67.03 | $67.96 | $23.21 | 1,815,300 |
| 2017-03-07 | $67.00 | $67.86 | $66.63 | $67.63 | $23.09 | 2,143,600 |
| 2017-03-06 | $65.40 | $67.27 | $65.40 | $66.97 | $22.87 | 2,659,000 |
| 2017-03-03 | $65.00 | $65.58 | $64.21 | $65.35 | $22.31 | 1,802,210 |
| 2017-03-02 | $65.00 | $66.26 | $64.66 | $65.43 | $22.34 | 2,195,260 |
| 2017-03-01 | $65.50 | $66.48 | $65.00 | $65.20 | $22.26 | 1,887,520 |
| 2017-02-28 | $64.71 | $66.00 | $63.51 | $65.65 | $22.42 | 2,384,080 |
| 2017-02-27 | $64.75 | $65.28 | $63.98 | $64.71 | $22.10 | 1,753,820 |
| 2017-02-24 | $64.12 | $65.49 | $64.12 | $64.84 | $22.14 | 2,382,930 |
| 2017-02-23 | $63.20 | $65.10 | $63.10 | $64.04 | $21.87 | 2,561,620 |
| 2017-02-22 | $63.72 | $63.72 | $62.11 | $63.25 | $21.60 | 1,621,060 |
| 2017-02-21 | $62.78 | $64.28 | $62.21 | $63.62 | $21.72 | 1,861,650 |
| 2017-02-20 | $63.69 | $63.69 | $60.58 | $62.84 | $21.46 | 2,016,800 |
| 2017-02-17 | $66.50 | $67.38 | $62.81 | $63.72 | $21.76 | 2,903,900 |
| 2017-02-16 | $67.75 | $67.75 | $65.00 | $66.81 | $22.81 | 2,744,980 |
| 2017-02-15 | $67.00 | $71.88 | $66.70 | $68.63 | $23.43 | 5,607,630 |
| 2017-02-14 | $67.58 | $68.80 | $65.80 | $68.17 | $23.28 | 4,093,750 |
| 2017-02-13 | $60.95 | $67.51 | $60.81 | $67.51 | $23.05 | 4,326,160 |
| 2017-02-10 | $60.81 | $61.47 | $60.30 | $61.37 | $20.96 | 3,289,880 |
| 2017-02-09 | $61.18 | $63.94 | $60.81 | $60.87 | $20.78 | 4,537,550 |
| 2017-02-08 | $59.98 | $62.01 | $59.31 | $61.36 | $20.95 | 4,153,810 |
| 2017-02-07 | $61.50 | $61.50 | $59.76 | $60.45 | $20.64 | 3,713,090 |
| 2017-02-06 | $59.80 | $62.17 | $59.10 | $61.89 | $21.13 | 4,537,380 |
| 2017-02-03 | $60.55 | $60.79 | $58.62 | $59.06 | $20.17 | 3,339,740 |
| 2017-02-02 | $60.96 | $60.96 | $60.96 | $60.96 | $20.82 | 0 |
| 2017-02-01 | $60.96 | $60.96 | $60.96 | $60.96 | $20.82 | 0 |
| 2017-01-31 | $60.96 | $60.96 | $60.96 | $60.96 | $20.82 | 0 |
| 2017-01-30 | $60.96 | $60.96 | $60.96 | $60.96 | $20.82 | 0 |
| 2017-01-27 | $60.96 | $60.96 | $60.96 | $60.96 | $20.82 | 0 |
| 2017-01-26 | $58.00 | $62.85 | $57.17 | $60.96 | $20.82 | 6,415,080 |
| 2017-01-25 | $56.00 | $60.10 | $55.10 | $58.25 | $19.89 | 7,694,020 |
| 2017-01-24 | $59.32 | $59.32 | $56.35 | $57.54 | $19.65 | 9,339,250 |
| 2017-01-23 | $53.93 | $53.93 | $53.93 | $53.93 | $18.41 | 88,600 |
| 2017-01-20 | $49.03 | $49.03 | $49.03 | $49.03 | $16.74 | 81,910 |
| 2017-01-19 | $44.57 | $44.57 | $44.57 | $44.57 | $15.22 | 22,500 |
| 2017-01-18 | $40.52 | $40.52 | $40.52 | $40.52 | $13.84 | 16,600 |
| 2017-01-17 | $36.84 | $36.84 | $36.84 | $36.84 | $12.58 | 3,000 |
| 2017-01-16 | $33.49 | $33.49 | $33.49 | $33.49 | $11.44 | 18,200 |
Dongguan HuaLi Industries Company Ltd (603038) News Headlines
Recent Dongguan HuaLi Industries Company Ltd (603038) News
Similar Companies to Dongguan HuaLi Industries Company Ltd (603038) 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 | -- | -- | -- |