Jiangsu Seagull Cooling Tower Company Ltd (603269) Exchange: SHG
Data as of July 11, 2025
$9.25 ($-0.08) -0.86%
Jiangsu Seagull Cooling Tower Company Ltd - Daily Information
Click for more stock information on Jiangsu Seagull Cooling Tower Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.33 |
| Previous Close | $9.25 |
| High | $9.39 |
| Low | $9.24 |
| Adjusted Open | $9.33 |
| Previous Adjusted Close | $9.25 |
| Adjusted High | $9.39 |
| Adjusted Low | $9.24 |
About Jiangsu Seagull Cooling Tower Company Ltd (603269)
Invest in Jiangsu Seagull Cooling Tower Company Ltd (603269)
Historical Stock Data for Jiangsu Seagull Cooling Tower Company Ltd (603269)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.33 | $9.39 | $9.24 | $9.25 | $9.25 | 4,765,200 |
| 2025-07-08 | $9.29 | $9.36 | $9.22 | $9.33 | $9.33 | 6,014,260 |
| 2025-07-07 | $9.23 | $9.31 | $9.15 | $9.30 | $9.30 | 5,288,880 |
| 2025-07-04 | $9.35 | $9.45 | $9.21 | $9.23 | $9.23 | 8,015,770 |
| 2025-07-03 | $9.41 | $9.44 | $9.22 | $9.31 | $9.31 | 9,749,920 |
| 2025-07-02 | $9.27 | $9.55 | $9.25 | $9.37 | $9.37 | 14,203,380 |
| 2025-06-30 | $9.45 | $9.58 | $9.24 | $9.32 | $9.32 | 9,712,800 |
| 2025-06-27 | $9.06 | $9.47 | $8.96 | $9.35 | $9.35 | 16,450,710 |
| 2025-06-26 | $9.08 | $9.11 | $8.94 | $8.98 | $8.98 | 5,963,180 |
| 2025-06-25 | $9.07 | $9.15 | $8.91 | $9.10 | $9.10 | 8,420,690 |
| 2025-06-24 | $8.69 | $9.03 | $8.69 | $9.02 | $9.02 | 8,332,910 |
| 2025-06-23 | $8.41 | $8.70 | $8.41 | $8.69 | $8.69 | 4,966,560 |
| 2025-06-20 | $8.67 | $8.80 | $8.55 | $8.59 | $8.59 | 5,173,130 |
| 2025-06-19 | $8.92 | $9.03 | $8.70 | $8.72 | $8.72 | 7,757,660 |
| 2025-06-18 | $9.09 | $9.10 | $8.89 | $8.94 | $8.94 | 5,631,220 |
| 2025-06-17 | $9.12 | $9.15 | $9.02 | $9.09 | $9.09 | 5,847,600 |
| 2025-06-13 | $9.06 | $9.16 | $8.84 | $8.94 | $8.94 | 8,660,300 |
| 2025-06-12 | $9.00 | $9.25 | $8.90 | $9.10 | $9.10 | 9,022,500 |
| 2025-06-11 | $8.94 | $9.10 | $8.94 | $8.99 | $8.99 | 7,366,320 |
| 2025-06-10 | $9.04 | $9.08 | $8.79 | $8.95 | $8.95 | 9,923,550 |
| 2025-06-09 | $9.17 | $9.20 | $8.99 | $9.08 | $9.08 | 10,675,170 |
| 2025-06-06 | $8.95 | $9.29 | $8.91 | $9.04 | $9.04 | 13,948,300 |
| 2025-06-05 | $8.73 | $9.28 | $8.69 | $8.99 | $8.99 | 19,037,010 |
| 2025-06-04 | $8.69 | $8.83 | $8.65 | $8.73 | $8.73 | 8,810,210 |
| 2025-06-03 | $12.40 | $12.48 | $12.12 | $12.38 | $12.38 | 7,185,490 |
| 2025-05-30 | $12.83 | $12.84 | $12.48 | $12.55 | $12.55 | 7,067,650 |
| 2025-05-29 | $12.84 | $12.98 | $12.62 | $12.85 | $12.85 | 9,650,100 |
| 2025-05-28 | $12.91 | $13.11 | $12.71 | $12.80 | $12.80 | 12,878,760 |
| 2025-05-27 | $12.60 | $13.18 | $12.58 | $12.98 | $12.98 | 23,309,560 |
| 2025-05-26 | $12.41 | $12.75 | $12.10 | $12.69 | $12.69 | 15,658,820 |
| 2025-05-23 | $12.12 | $12.60 | $12.02 | $12.16 | $12.16 | 10,606,100 |
| 2025-05-22 | $12.08 | $12.30 | $12.07 | $12.13 | $12.13 | 5,187,620 |
| 2025-05-21 | $12.33 | $12.34 | $12.10 | $12.17 | $12.17 | 4,657,700 |
| 2025-05-20 | $12.19 | $12.36 | $12.03 | $12.33 | $12.33 | 7,488,260 |
| 2025-05-19 | $11.97 | $12.16 | $11.90 | $12.11 | $12.11 | 5,219,390 |
| 2025-05-16 | $11.99 | $12.10 | $11.86 | $12.01 | $12.01 | 5,448,970 |
| 2025-05-15 | $12.01 | $12.14 | $11.81 | $11.94 | $11.94 | 10,065,930 |
| 2025-05-14 | $12.25 | $12.78 | $11.95 | $12.12 | $12.12 | 15,581,010 |
| 2025-05-13 | $12.09 | $12.25 | $11.97 | $12.05 | $12.05 | 6,887,340 |
| 2025-05-12 | $12.00 | $12.08 | $11.90 | $11.97 | $11.97 | 4,854,840 |
| 2025-05-09 | $11.96 | $12.04 | $11.82 | $11.92 | $11.92 | 6,120,160 |
| 2025-05-08 | $11.95 | $12.14 | $11.86 | $11.96 | $11.96 | 5,835,880 |
| 2025-05-07 | $12.00 | $12.09 | $11.77 | $11.88 | $11.88 | 7,643,500 |
| 2025-05-06 | $11.64 | $11.99 | $11.62 | $11.92 | $11.92 | 7,672,500 |
| 2025-04-30 | $11.51 | $11.70 | $11.51 | $11.57 | $11.57 | 6,770,020 |
| 2025-04-29 | $11.49 | $11.67 | $11.24 | $11.52 | $11.52 | 10,997,170 |
| 2025-04-28 | $11.28 | $11.49 | $11.07 | $11.10 | $11.10 | 9,766,970 |
| 2025-04-25 | $10.87 | $11.00 | $10.86 | $10.90 | $10.90 | 3,520,050 |
| 2025-04-24 | $10.85 | $10.97 | $10.66 | $10.88 | $10.88 | 5,089,000 |
| 2025-04-23 | $10.61 | $10.99 | $10.61 | $10.90 | $10.90 | 7,737,760 |
| 2025-04-22 | $10.66 | $10.66 | $10.52 | $10.58 | $10.58 | 2,923,100 |
| 2025-04-21 | $10.36 | $10.62 | $10.27 | $10.60 | $10.60 | 3,956,660 |
| 2025-04-18 | $10.45 | $10.52 | $10.26 | $10.39 | $10.39 | 3,036,770 |
| 2025-04-17 | $10.28 | $10.58 | $10.28 | $10.42 | $10.42 | 4,183,440 |
| 2025-04-16 | $10.56 | $10.64 | $10.20 | $10.39 | $10.39 | 5,019,590 |
| 2025-04-15 | $10.66 | $10.75 | $10.47 | $10.65 | $10.65 | 5,175,160 |
| 2025-04-14 | $10.62 | $10.72 | $10.50 | $10.60 | $10.60 | 7,160,520 |
| 2025-04-11 | $10.88 | $11.05 | $10.53 | $10.53 | $10.53 | 10,760,980 |
| 2025-04-10 | $10.38 | $10.80 | $10.28 | $10.77 | $10.77 | 12,528,730 |
| 2025-04-09 | $9.48 | $10.22 | $8.87 | $10.21 | $10.21 | 11,302,870 |
| 2025-04-08 | $10.07 | $10.35 | $9.39 | $9.70 | $9.70 | 9,493,250 |
| 2025-04-07 | $10.55 | $10.57 | $10.07 | $10.07 | $10.07 | 6,450,420 |
| 2025-04-03 | $11.26 | $11.47 | $11.05 | $11.19 | $11.19 | 6,259,800 |
| 2025-04-02 | $11.62 | $11.68 | $11.36 | $11.40 | $11.40 | 6,180,180 |
| 2025-04-01 | $11.36 | $12.10 | $11.31 | $11.62 | $11.62 | 9,900,970 |
| 2025-03-31 | $11.27 | $11.35 | $11.00 | $11.30 | $11.30 | 5,722,620 |
| 2025-03-28 | $11.30 | $11.42 | $11.26 | $11.30 | $11.30 | 5,683,240 |
| 2025-03-27 | $11.63 | $11.63 | $11.26 | $11.30 | $11.30 | 9,882,100 |
| 2025-03-26 | $11.81 | $11.92 | $11.52 | $11.75 | $11.75 | 10,246,640 |
| 2025-03-25 | $11.42 | $12.50 | $11.35 | $11.67 | $11.67 | 16,740,540 |
| 2025-03-24 | $11.96 | $11.96 | $11.11 | $11.45 | $11.45 | 11,661,610 |
| 2025-03-21 | $12.36 | $12.40 | $11.86 | $11.88 | $11.88 | 13,219,900 |
| 2025-03-20 | $12.30 | $12.54 | $12.12 | $12.40 | $12.40 | 13,456,950 |
| 2025-03-19 | $12.36 | $12.55 | $12.21 | $12.29 | $12.29 | 9,833,830 |
| 2025-03-18 | $12.23 | $12.70 | $12.15 | $12.47 | $12.47 | 14,277,600 |
| 2025-03-17 | $12.40 | $12.46 | $12.17 | $12.22 | $12.22 | 10,257,000 |
| 2025-03-14 | $12.52 | $12.59 | $11.96 | $12.44 | $12.44 | 15,861,140 |
| 2025-03-13 | $12.40 | $12.61 | $12.13 | $12.50 | $12.50 | 16,517,410 |
| 2025-03-12 | $11.98 | $12.95 | $11.98 | $12.48 | $12.48 | 23,348,080 |
| 2025-03-11 | $11.81 | $12.06 | $11.61 | $11.97 | $11.97 | 10,316,980 |
| 2025-03-10 | $11.86 | $12.01 | $11.76 | $11.97 | $11.97 | 7,597,160 |
| 2025-03-07 | $12.15 | $12.29 | $11.78 | $11.85 | $11.85 | 12,641,640 |
| 2025-03-06 | $12.21 | $12.28 | $12.09 | $12.21 | $12.21 | 14,020,430 |
| 2025-03-05 | $12.05 | $12.15 | $11.76 | $12.13 | $12.13 | 10,016,010 |
| 2025-03-04 | $11.72 | $12.20 | $11.67 | $12.05 | $12.05 | 8,871,660 |
| 2025-03-03 | $12.05 | $12.24 | $11.70 | $11.81 | $11.81 | 12,982,540 |
| 2025-02-28 | $12.73 | $12.80 | $11.90 | $12.04 | $12.04 | 19,223,600 |
| 2025-02-27 | $12.47 | $13.72 | $12.47 | $12.99 | $12.99 | 27,892,250 |
| 2025-02-26 | $12.58 | $12.71 | $12.34 | $12.47 | $12.47 | 16,490,460 |
| 2025-02-25 | $12.31 | $12.74 | $12.19 | $12.56 | $12.56 | 16,880,270 |
| 2025-02-24 | $12.80 | $12.86 | $12.33 | $12.64 | $12.64 | 20,852,100 |
| 2025-02-20 | $12.40 | $12.64 | $12.25 | $12.56 | $12.56 | 23,027,960 |
| 2025-02-19 | $12.14 | $12.59 | $11.99 | $12.54 | $12.54 | 32,039,010 |
| 2025-02-18 | $12.50 | $12.98 | $12.03 | $12.15 | $12.15 | 42,763,070 |
| 2025-02-17 | $11.30 | $12.43 | $11.30 | $12.43 | $12.43 | 14,969,590 |
| 2025-02-14 | $11.46 | $11.62 | $11.22 | $11.30 | $11.30 | 9,976,410 |
| 2025-02-13 | $11.80 | $11.90 | $11.45 | $11.52 | $11.52 | 12,710,860 |
| 2025-02-12 | $11.79 | $12.12 | $11.68 | $11.85 | $11.85 | 14,767,910 |
| 2025-02-11 | $11.75 | $11.87 | $11.42 | $11.74 | $11.74 | 14,102,310 |
| 2025-02-10 | $11.45 | $11.80 | $11.40 | $11.71 | $11.71 | 17,792,310 |
| 2025-02-07 | $11.45 | $11.55 | $11.14 | $11.33 | $11.33 | 18,595,270 |
| 2025-02-06 | $10.71 | $11.46 | $10.69 | $11.29 | $11.29 | 18,216,390 |
| 2025-02-05 | $11.20 | $11.38 | $10.68 | $10.78 | $10.78 | 22,028,180 |
| 2025-01-27 | $11.90 | $12.28 | $11.44 | $11.50 | $11.50 | 22,288,780 |
| 2025-01-24 | $11.40 | $12.44 | $11.35 | $12.22 | $12.22 | 33,511,220 |
| 2025-01-23 | $11.91 | $12.40 | $11.43 | $11.45 | $11.45 | 34,413,560 |
| 2025-01-22 | $11.82 | $12.58 | $11.56 | $12.08 | $12.08 | 41,948,900 |
| 2025-01-21 | $11.40 | $11.70 | $11.26 | $11.63 | $11.63 | 26,080,610 |
| 2025-01-20 | $11.24 | $11.58 | $11.07 | $11.39 | $11.39 | 24,886,420 |
| 2025-01-17 | $11.38 | $11.40 | $11.04 | $11.07 | $11.07 | 24,870,580 |
| 2025-01-16 | $11.54 | $11.90 | $11.28 | $11.46 | $11.46 | 32,666,040 |
| 2025-01-15 | $11.90 | $12.19 | $11.68 | $11.76 | $11.76 | 32,822,230 |
| 2025-01-14 | $11.90 | $12.85 | $11.44 | $12.21 | $12.21 | 51,973,910 |
| 2025-01-13 | $12.50 | $12.75 | $12.50 | $12.50 | $12.50 | 21,639,670 |
| 2025-01-09 | $15.43 | $15.43 | $15.43 | $15.43 | $15.43 | 7,041,010 |
| 2025-01-08 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 2,329,360 |
| 2025-01-07 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 4,750,870 |
| 2025-01-06 | $10.60 | $11.59 | $10.17 | $11.59 | $11.59 | 13,229,180 |
| 2025-01-03 | $10.86 | $10.89 | $10.47 | $10.54 | $10.54 | 15,122,180 |
| 2025-01-02 | $10.73 | $11.10 | $10.47 | $10.95 | $10.95 | 20,607,790 |
| 2024-12-31 | $10.72 | $11.52 | $10.63 | $10.73 | $10.73 | 25,240,440 |
| 2024-12-30 | $10.70 | $10.86 | $10.36 | $10.69 | $10.69 | 13,231,680 |
| 2024-12-27 | $10.48 | $10.90 | $10.41 | $10.68 | $10.68 | 22,264,090 |
| 2024-12-26 | $9.41 | $10.36 | $9.40 | $10.36 | $10.36 | 9,522,700 |
| 2024-12-25 | $9.88 | $9.89 | $9.30 | $9.42 | $9.42 | 6,709,380 |
| 2024-12-24 | $9.85 | $10.06 | $9.70 | $9.87 | $9.87 | 6,284,720 |
| 2024-12-23 | $10.26 | $10.39 | $9.69 | $9.73 | $9.73 | 8,300,870 |
| 2024-12-20 | $10.31 | $10.55 | $10.23 | $10.39 | $10.39 | 8,113,540 |
| 2024-12-19 | $9.90 | $10.55 | $9.89 | $10.34 | $10.34 | 8,470,600 |
| 2024-12-18 | $9.98 | $10.23 | $9.67 | $10.04 | $10.04 | 7,919,020 |
| 2024-12-17 | $10.66 | $10.83 | $9.97 | $10.04 | $10.04 | 11,195,990 |
| 2024-12-16 | $10.63 | $11.13 | $10.55 | $10.65 | $10.65 | 16,262,240 |
| 2024-12-13 | $10.66 | $10.98 | $10.53 | $10.73 | $10.73 | 15,912,570 |
| 2024-12-12 | $10.45 | $10.85 | $10.26 | $10.68 | $10.68 | 20,254,290 |
| 2024-12-11 | $10.04 | $10.58 | $9.96 | $10.51 | $10.51 | 15,353,360 |
| 2024-12-10 | $10.47 | $10.55 | $10.08 | $10.09 | $10.09 | 15,050,810 |
| 2024-12-09 | $10.10 | $10.46 | $9.99 | $10.23 | $10.23 | 16,628,740 |
| 2024-12-06 | $10.68 | $10.95 | $10.25 | $10.37 | $10.37 | 32,361,710 |
| 2024-12-05 | $9.51 | $10.47 | $9.51 | $10.47 | $10.47 | 19,024,190 |
| 2024-12-04 | $9.64 | $9.68 | $9.46 | $9.52 | $9.52 | 5,726,720 |
| 2024-12-03 | $9.66 | $9.68 | $9.49 | $9.57 | $9.57 | 5,608,250 |
| 2024-12-02 | $9.50 | $9.79 | $9.44 | $9.59 | $9.59 | 6,842,200 |
| 2024-11-29 | $9.18 | $9.43 | $9.05 | $9.42 | $9.42 | 6,714,180 |
| 2024-11-28 | $9.28 | $9.40 | $9.15 | $9.18 | $9.18 | 5,388,060 |
| 2024-11-27 | $9.17 | $9.38 | $8.96 | $9.35 | $9.35 | 8,572,760 |
| 2024-11-26 | $9.37 | $9.46 | $9.13 | $9.21 | $9.21 | 5,617,770 |
| 2024-11-25 | $9.51 | $9.57 | $9.18 | $9.40 | $9.40 | 6,891,650 |
| 2024-11-22 | $10.05 | $10.05 | $9.26 | $9.44 | $9.44 | 9,354,460 |
| 2024-11-21 | $9.60 | $10.11 | $9.48 | $9.85 | $9.85 | 14,630,600 |
| 2024-11-20 | $9.14 | $9.61 | $9.14 | $9.56 | $9.56 | 6,746,690 |
| 2024-11-19 | $8.87 | $9.18 | $8.70 | $9.18 | $9.18 | 6,551,560 |
| 2024-11-18 | $9.28 | $9.47 | $8.77 | $8.82 | $8.82 | 8,470,410 |
| 2024-11-15 | $9.24 | $9.36 | $9.00 | $9.04 | $9.04 | 6,120,680 |
| 2024-11-14 | $9.70 | $9.76 | $9.26 | $9.29 | $9.29 | 6,917,400 |
| 2024-11-13 | $9.82 | $9.86 | $9.47 | $9.72 | $9.72 | 8,532,100 |
| 2024-11-12 | $9.90 | $10.04 | $9.69 | $9.79 | $9.79 | 8,535,820 |
| 2024-11-11 | $9.68 | $10.00 | $9.58 | $9.90 | $9.90 | 8,430,660 |
| 2024-11-08 | $9.90 | $10.09 | $9.65 | $9.71 | $9.71 | 10,684,520 |
| 2024-11-07 | $9.40 | $9.71 | $9.15 | $9.63 | $9.63 | 9,239,280 |
| 2024-11-06 | $9.61 | $9.77 | $9.26 | $9.33 | $9.33 | 13,420,350 |
| 2024-11-05 | $9.58 | $9.74 | $9.41 | $9.60 | $9.60 | 9,869,300 |
| 2024-11-04 | $9.39 | $9.68 | $9.36 | $9.56 | $9.56 | 5,194,750 |
| 2024-11-01 | $9.95 | $10.04 | $9.38 | $9.43 | $9.43 | 10,157,370 |
| 2024-10-31 | $10.18 | $10.18 | $9.79 | $9.97 | $9.97 | 9,698,210 |
| 2024-10-30 | $10.03 | $10.28 | $9.81 | $10.10 | $10.10 | 10,543,140 |
| 2024-10-29 | $10.54 | $10.85 | $10.12 | $10.18 | $10.18 | 14,182,550 |
| 2024-10-28 | $10.14 | $10.18 | $9.91 | $10.05 | $10.05 | 8,922,100 |
| 2024-10-25 | $9.59 | $10.30 | $9.44 | $10.20 | $10.20 | 17,389,110 |
| 2024-10-24 | $9.62 | $10.08 | $9.58 | $9.68 | $9.68 | 13,123,810 |
| 2024-10-23 | $9.81 | $9.99 | $9.58 | $9.66 | $9.66 | 19,484,170 |
| 2024-10-22 | $9.81 | $10.29 | $9.46 | $10.12 | $10.12 | 24,625,180 |
| 2024-10-21 | $9.00 | $9.67 | $8.91 | $9.55 | $9.55 | 28,946,850 |
| 2024-10-18 | $8.37 | $9.00 | $8.30 | $8.79 | $8.79 | 20,847,930 |
| 2024-10-17 | $8.40 | $9.13 | $8.40 | $8.54 | $8.54 | 18,118,910 |
| 2024-10-16 | $8.15 | $8.53 | $8.06 | $8.30 | $8.30 | 6,140,190 |
| 2024-10-15 | $8.40 | $8.47 | $8.23 | $8.23 | $8.23 | 4,762,490 |
| 2024-10-14 | $8.19 | $8.48 | $8.11 | $8.45 | $8.45 | 4,686,530 |
| 2024-10-11 | $8.69 | $8.69 | $8.04 | $8.19 | $8.19 | 6,252,590 |
| 2024-10-10 | $8.82 | $9.15 | $8.65 | $8.69 | $8.69 | 7,953,900 |
| 2024-10-09 | $9.10 | $9.28 | $8.48 | $8.78 | $8.78 | 10,652,190 |
| 2024-10-08 | $9.75 | $9.75 | $8.73 | $9.40 | $9.40 | 14,995,650 |
| 2024-09-30 | $8.41 | $8.87 | $8.17 | $8.87 | $8.87 | 13,163,290 |
| 2024-09-27 | $7.88 | $8.08 | $7.75 | $8.06 | $8.06 | 4,920,670 |
| 2024-09-26 | $7.49 | $7.78 | $7.49 | $7.78 | $7.78 | 4,950,780 |
| 2024-09-25 | $7.37 | $7.73 | $7.37 | $7.49 | $7.49 | 6,873,820 |
| 2024-09-24 | $7.18 | $7.35 | $7.14 | $7.30 | $7.30 | 5,195,640 |
| 2024-09-23 | $7.15 | $7.23 | $7.11 | $7.13 | $7.13 | 1,981,000 |
| 2024-09-20 | $7.34 | $7.34 | $7.13 | $7.19 | $7.19 | 2,001,580 |
| 2024-09-19 | $7.09 | $7.36 | $7.05 | $7.32 | $7.32 | 3,486,230 |
| 2024-09-18 | $7.10 | $7.20 | $6.94 | $7.09 | $7.09 | 2,995,110 |
| 2024-09-13 | $7.20 | $7.31 | $7.14 | $7.19 | $7.19 | 2,450,020 |
| 2024-09-12 | $7.18 | $7.36 | $7.18 | $7.24 | $7.24 | 3,255,280 |
| 2024-09-11 | $7.32 | $7.36 | $7.20 | $7.24 | $7.24 | 2,837,660 |
| 2024-09-10 | $7.19 | $7.30 | $7.13 | $7.28 | $7.28 | 2,567,680 |
| 2024-09-09 | $7.16 | $7.25 | $7.03 | $7.20 | $7.20 | 2,685,640 |
| 2024-09-06 | $7.50 | $7.54 | $7.12 | $7.19 | $7.19 | 5,514,120 |
| 2024-09-05 | $7.52 | $7.72 | $7.48 | $7.52 | $7.52 | 3,987,280 |
| 2024-09-04 | $7.42 | $7.61 | $7.28 | $7.56 | $7.56 | 5,157,070 |
| 2024-09-03 | $7.44 | $7.60 | $7.38 | $7.46 | $7.46 | 3,959,860 |
| 2024-09-02 | $7.69 | $7.84 | $7.43 | $7.47 | $7.47 | 7,204,680 |
| 2024-08-30 | $7.75 | $7.96 | $7.44 | $7.78 | $7.78 | 9,743,360 |
| 2024-08-29 | $7.61 | $7.87 | $7.59 | $7.80 | $7.80 | 4,311,230 |
| 2024-08-28 | $7.61 | $7.80 | $7.53 | $7.68 | $7.68 | 3,479,400 |
| 2024-08-27 | $7.85 | $7.89 | $7.56 | $7.62 | $7.62 | 6,310,860 |
| 2024-08-26 | $7.45 | $8.24 | $7.45 | $7.99 | $7.99 | 6,496,890 |
| 2024-08-23 | $7.55 | $7.58 | $7.44 | $7.51 | $7.51 | 2,150,730 |
| 2024-08-22 | $7.65 | $7.76 | $7.50 | $7.51 | $7.51 | 2,385,540 |
| 2024-08-21 | $7.55 | $7.76 | $7.55 | $7.66 | $7.66 | 3,179,210 |
| 2024-08-20 | $7.99 | $8.05 | $7.61 | $7.65 | $7.65 | 5,970,980 |
| 2024-08-19 | $7.88 | $7.95 | $7.68 | $7.79 | $7.79 | 3,318,040 |
| 2024-08-16 | $7.99 | $8.05 | $7.88 | $7.91 | $7.91 | 2,278,710 |
| 2024-08-15 | $7.92 | $8.04 | $7.80 | $7.98 | $7.98 | 2,775,400 |
| 2024-08-14 | $7.97 | $7.99 | $7.87 | $7.90 | $7.90 | 1,619,280 |
| 2024-08-13 | $7.82 | $7.99 | $7.76 | $7.98 | $7.98 | 2,396,320 |
| 2024-08-12 | $7.83 | $7.96 | $7.74 | $7.86 | $7.86 | 2,714,020 |
| 2024-08-09 | $7.97 | $8.08 | $7.81 | $7.82 | $7.82 | 2,745,120 |
| 2024-08-08 | $8.03 | $8.10 | $7.79 | $7.90 | $7.90 | 2,882,490 |
| 2024-08-07 | $7.97 | $8.12 | $7.97 | $8.05 | $8.05 | 3,304,810 |
| 2024-08-06 | $7.91 | $8.07 | $7.91 | $8.02 | $8.02 | 2,802,380 |
| 2024-08-05 | $8.12 | $8.23 | $7.84 | $7.87 | $7.87 | 4,743,920 |
| 2024-08-02 | $8.41 | $8.48 | $8.14 | $8.19 | $8.19 | 3,169,140 |
| 2024-08-01 | $8.64 | $8.74 | $8.42 | $8.47 | $8.47 | 3,669,380 |
| 2024-07-31 | $8.16 | $8.58 | $8.06 | $8.58 | $8.58 | 4,744,430 |
| 2024-07-30 | $8.03 | $8.23 | $7.96 | $8.12 | $8.12 | 3,414,220 |
| 2024-07-29 | $8.30 | $8.35 | $8.02 | $8.08 | $8.08 | 3,619,920 |
| 2024-07-26 | $8.13 | $8.28 | $8.05 | $8.25 | $8.25 | 3,889,520 |
| 2024-07-25 | $8.04 | $8.32 | $7.99 | $8.03 | $8.03 | 4,911,360 |
| 2024-07-24 | $8.28 | $8.58 | $8.19 | $8.23 | $8.23 | 4,406,530 |
| 2024-07-23 | $8.55 | $8.56 | $8.27 | $8.30 | $8.30 | 3,250,020 |
| 2024-07-22 | $8.58 | $8.68 | $8.43 | $8.50 | $8.50 | 4,431,650 |
| 2024-07-19 | $8.08 | $8.59 | $8.08 | $8.50 | $8.50 | 6,845,580 |
| 2024-07-18 | $8.16 | $8.22 | $7.96 | $8.11 | $8.11 | 6,337,200 |
| 2024-07-17 | $8.09 | $8.51 | $8.09 | $8.34 | $8.34 | 7,412,010 |
| 2024-07-16 | $8.40 | $8.40 | $7.98 | $8.07 | $8.07 | 8,754,880 |
| 2024-07-15 | $8.77 | $8.77 | $8.19 | $8.30 | $8.30 | 11,697,660 |
| 2024-07-12 | $9.24 | $9.24 | $8.97 | $9.10 | $9.10 | 4,101,790 |
| 2024-07-11 | $9.01 | $9.33 | $8.93 | $9.29 | $9.29 | 4,740,300 |
| 2024-07-10 | $8.86 | $9.15 | $8.77 | $8.90 | $8.90 | 4,089,980 |
| 2024-07-09 | $8.62 | $8.94 | $8.33 | $8.87 | $8.87 | 6,579,950 |
| 2024-07-08 | $8.98 | $8.98 | $8.48 | $8.62 | $8.62 | 4,311,740 |
| 2024-07-05 | $9.06 | $9.11 | $8.76 | $9.01 | $9.01 | 4,417,610 |
| 2024-07-04 | $9.20 | $9.33 | $9.05 | $9.06 | $9.06 | 3,484,540 |
| 2024-07-03 | $9.58 | $9.61 | $9.08 | $9.20 | $9.20 | 5,593,390 |
| 2024-07-02 | $9.75 | $9.77 | $9.50 | $9.56 | $9.56 | 3,611,760 |
| 2024-07-01 | $9.73 | $9.90 | $9.41 | $9.78 | $9.78 | 4,641,640 |
| 2024-06-28 | $9.56 | $10.12 | $9.51 | $9.82 | $9.82 | 6,521,010 |
| 2024-06-27 | $10.08 | $10.13 | $9.55 | $9.56 | $9.56 | 6,603,710 |
| 2024-06-26 | $10.02 | $10.23 | $9.78 | $10.05 | $10.05 | 5,923,860 |
| 2024-06-25 | $10.40 | $10.55 | $9.86 | $9.93 | $9.93 | 11,948,970 |
| 2024-06-24 | $10.22 | $11.03 | $10.20 | $10.44 | $10.44 | 19,276,140 |
| 2024-06-21 | $9.65 | $10.65 | $9.53 | $10.48 | $10.48 | 17,455,330 |
| 2024-06-20 | $10.03 | $10.08 | $9.66 | $9.68 | $9.68 | 3,209,940 |
| 2024-06-19 | $10.21 | $10.30 | $9.99 | $10.02 | $10.02 | 2,765,310 |
| 2024-06-18 | $10.05 | $10.32 | $9.97 | $10.17 | $10.17 | 4,049,270 |
| 2024-06-17 | $10.15 | $10.33 | $9.87 | $10.05 | $10.05 | 4,658,500 |
| 2024-06-14 | $10.00 | $10.31 | $9.89 | $10.21 | $10.21 | 3,692,620 |
| 2024-06-13 | $9.96 | $10.09 | $9.85 | $10.08 | $10.08 | 3,444,270 |
| 2024-06-12 | $9.59 | $10.09 | $9.49 | $9.94 | $9.94 | 4,616,060 |
| 2024-06-11 | $9.64 | $9.68 | $9.37 | $9.59 | $9.59 | 3,229,130 |
| 2024-06-07 | $9.40 | $9.89 | $9.35 | $9.70 | $9.70 | 7,164,200 |
| 2024-06-06 | $9.96 | $9.96 | $9.17 | $9.30 | $9.30 | 6,930,800 |
| 2024-06-05 | $10.08 | $10.17 | $9.72 | $9.86 | $9.86 | 5,364,600 |
| 2024-06-04 | $10.45 | $10.45 | $9.91 | $10.08 | $10.08 | 5,898,840 |
| 2024-06-03 | $10.19 | $10.68 | $10.00 | $10.38 | $10.38 | 6,603,100 |
| 2024-05-31 | $14.45 | $14.67 | $14.38 | $14.50 | $14.50 | 3,382,500 |
| 2024-05-30 | $14.76 | $15.19 | $14.33 | $14.45 | $14.45 | 5,031,900 |
| 2024-05-29 | $14.84 | $15.10 | $14.66 | $14.76 | $14.76 | 3,241,360 |
| 2024-05-28 | $14.82 | $15.03 | $14.65 | $14.97 | $14.97 | 4,572,500 |
| 2024-05-27 | $14.36 | $14.80 | $14.00 | $14.73 | $14.73 | 6,011,500 |
| 2024-05-24 | $14.21 | $15.05 | $14.15 | $14.52 | $14.52 | 8,150,970 |
| 2024-05-23 | $14.68 | $14.70 | $14.10 | $14.31 | $14.31 | 4,725,590 |
| 2024-05-22 | $14.69 | $14.85 | $14.50 | $14.82 | $14.82 | 3,139,890 |
| 2024-05-21 | $14.88 | $14.98 | $14.52 | $14.80 | $14.80 | 3,997,960 |
| 2024-05-20 | $14.87 | $15.32 | $14.74 | $15.11 | $15.11 | 4,701,930 |
| 2024-05-17 | $14.93 | $15.09 | $14.58 | $14.94 | $14.94 | 4,540,250 |
| 2024-05-16 | $14.64 | $15.38 | $14.64 | $14.93 | $14.93 | 4,966,320 |
| 2024-05-15 | $15.33 | $15.36 | $14.65 | $14.71 | $14.71 | 5,618,090 |
| 2024-05-14 | $15.29 | $15.34 | $14.94 | $15.19 | $15.19 | 4,289,430 |
| 2024-05-13 | $14.82 | $15.50 | $14.65 | $15.29 | $15.29 | 6,632,180 |
| 2024-05-10 | $15.04 | $15.07 | $14.53 | $14.90 | $14.90 | 5,853,450 |
| 2024-05-09 | $15.01 | $15.38 | $14.79 | $15.17 | $15.17 | 8,653,090 |
| 2024-05-08 | $15.47 | $15.86 | $15.05 | $15.15 | $15.15 | 8,550,500 |
| 2024-05-07 | $15.30 | $15.98 | $15.21 | $15.45 | $15.45 | 14,789,920 |
| 2024-05-06 | $15.01 | $16.23 | $14.16 | $15.80 | $15.80 | 24,316,150 |
| 2024-04-30 | $15.33 | $15.55 | $14.39 | $14.75 | $14.75 | 23,269,740 |
| 2024-04-29 | $14.14 | $14.14 | $13.80 | $14.14 | $14.14 | 11,900,090 |
| 2024-04-26 | $12.42 | $13.00 | $12.31 | $12.85 | $12.85 | 3,657,270 |
| 2024-04-25 | $12.65 | $12.65 | $12.35 | $12.45 | $12.45 | 2,689,210 |
| 2024-04-24 | $12.01 | $12.84 | $12.01 | $12.68 | $12.68 | 4,317,030 |
| 2024-04-23 | $11.92 | $12.39 | $11.72 | $12.13 | $12.13 | 3,448,500 |
| 2024-04-22 | $11.91 | $12.04 | $11.59 | $11.80 | $11.80 | 3,340,800 |
| 2024-04-19 | $11.82 | $12.10 | $11.60 | $12.08 | $12.08 | 6,090,380 |
| 2024-04-18 | $11.60 | $12.30 | $11.50 | $11.83 | $11.83 | 9,447,780 |
| 2024-04-17 | $10.79 | $11.61 | $10.70 | $11.61 | $11.61 | 5,873,680 |
| 2024-04-16 | $11.40 | $11.40 | $10.30 | $10.55 | $10.55 | 7,160,730 |
| 2024-04-15 | $12.35 | $12.35 | $11.12 | $11.41 | $11.41 | 7,312,160 |
| 2024-04-12 | $12.32 | $12.51 | $12.12 | $12.35 | $12.35 | 3,174,960 |
| 2024-04-11 | $12.32 | $12.45 | $12.12 | $12.27 | $12.27 | 4,743,360 |
| 2024-04-10 | $12.92 | $12.93 | $12.20 | $12.38 | $12.38 | 4,613,680 |
| 2024-04-09 | $12.78 | $13.17 | $12.60 | $13.00 | $13.00 | 3,957,300 |
| 2024-04-08 | $13.57 | $13.57 | $12.78 | $12.90 | $12.90 | 4,091,820 |
| 2024-04-03 | $13.70 | $13.80 | $13.06 | $13.57 | $13.57 | 4,637,540 |
| 2024-04-02 | $13.75 | $14.05 | $13.54 | $13.72 | $13.72 | 4,846,950 |
| 2024-04-01 | $13.40 | $13.93 | $13.30 | $13.84 | $13.84 | 5,729,280 |
| 2024-03-29 | $13.32 | $13.75 | $13.20 | $13.40 | $13.40 | 5,367,640 |
| 2024-03-28 | $13.46 | $13.68 | $13.16 | $13.34 | $13.34 | 5,440,440 |
| 2024-03-27 | $13.96 | $14.02 | $13.10 | $13.29 | $13.29 | 5,800,690 |
| 2024-03-26 | $13.83 | $14.39 | $13.50 | $13.88 | $13.88 | 7,011,260 |
| 2024-03-25 | $14.39 | $14.99 | $13.90 | $13.95 | $13.95 | 9,617,900 |
| 2024-03-22 | $14.44 | $15.16 | $13.72 | $14.93 | $14.93 | 15,581,060 |
| 2024-03-21 | $16.40 | $16.40 | $14.82 | $15.06 | $15.06 | 21,158,060 |
| 2024-03-20 | $15.40 | $16.47 | $14.96 | $16.47 | $16.47 | 15,389,070 |
| 2024-03-19 | $13.57 | $14.97 | $13.48 | $14.97 | $14.97 | 9,923,570 |
| 2024-03-18 | $13.60 | $13.99 | $13.21 | $13.61 | $13.61 | 6,110,620 |
| 2024-03-15 | $12.66 | $14.00 | $12.51 | $13.77 | $13.77 | 8,811,360 |
| 2024-03-14 | $12.36 | $12.76 | $12.24 | $12.76 | $12.76 | 5,288,050 |
| 2024-03-13 | $12.10 | $12.45 | $12.03 | $12.42 | $12.42 | 3,547,400 |
| 2024-03-12 | $12.03 | $12.34 | $11.75 | $12.20 | $12.20 | 4,754,590 |
| 2024-03-11 | $11.32 | $12.15 | $11.20 | $12.08 | $12.08 | 7,367,440 |
| 2024-03-08 | $11.30 | $11.51 | $11.25 | $11.32 | $11.32 | 2,720,200 |
| 2024-03-07 | $11.44 | $11.66 | $11.14 | $11.30 | $11.30 | 4,265,880 |
| 2024-03-06 | $11.60 | $11.70 | $11.28 | $11.48 | $11.48 | 5,185,860 |
| 2024-03-05 | $11.10 | $12.30 | $11.07 | $11.69 | $11.69 | 11,670,230 |
| 2024-03-04 | $10.85 | $11.44 | $10.60 | $11.31 | $11.31 | 10,542,250 |
| 2024-03-01 | $10.85 | $11.10 | $10.55 | $10.79 | $10.79 | 8,580,560 |
| 2024-02-29 | $10.16 | $11.00 | $9.93 | $10.83 | $10.83 | 11,498,960 |
| 2024-02-28 | $11.16 | $11.85 | $10.28 | $10.35 | $10.35 | 10,501,810 |
| 2024-02-27 | $10.41 | $11.40 | $10.36 | $11.18 | $11.18 | 7,947,070 |
| 2024-02-26 | $10.50 | $10.90 | $10.30 | $10.45 | $10.45 | 7,704,620 |
| 2024-02-23 | $10.25 | $10.52 | $10.01 | $10.45 | $10.45 | 8,868,180 |
| 2024-02-22 | $11.20 | $11.20 | $9.90 | $10.25 | $10.25 | 13,779,770 |
| 2024-02-21 | $9.43 | $10.36 | $9.43 | $10.36 | $10.36 | 6,932,250 |
| 2024-02-20 | $8.70 | $9.57 | $8.55 | $9.42 | $9.42 | 9,310,210 |
| 2024-02-19 | $8.45 | $8.84 | $8.17 | $8.75 | $8.75 | 12,496,490 |
| 2024-02-08 | $7.24 | $8.04 | $7.24 | $8.04 | $8.04 | 9,967,690 |
| 2024-02-07 | $8.06 | $8.10 | $7.31 | $7.31 | $7.31 | 6,925,840 |
| 2024-02-06 | $7.75 | $8.52 | $7.70 | $8.12 | $8.12 | 7,820,780 |
| 2024-02-05 | $9.53 | $9.53 | $8.55 | $8.55 | $8.55 | 4,109,380 |
| 2024-02-02 | $10.32 | $10.62 | $9.30 | $9.50 | $9.50 | 4,905,120 |
| 2024-02-01 | $10.45 | $10.50 | $9.99 | $10.22 | $10.22 | 3,203,430 |
| 2024-01-31 | $11.30 | $11.32 | $10.45 | $10.45 | $10.45 | 4,229,420 |
| 2024-01-30 | $11.83 | $11.83 | $11.11 | $11.16 | $11.16 | 2,930,100 |
| 2024-01-29 | $12.23 | $12.28 | $11.70 | $11.87 | $11.87 | 2,580,410 |
| 2024-01-26 | $12.21 | $12.49 | $12.10 | $12.19 | $12.19 | 3,700,160 |
| 2024-01-25 | $11.83 | $12.29 | $11.69 | $12.23 | $12.23 | 3,450,650 |
| 2024-01-24 | $11.58 | $12.15 | $11.43 | $11.80 | $11.80 | 3,241,700 |
| 2024-01-23 | $11.75 | $11.75 | $11.30 | $11.62 | $11.62 | 3,420,100 |
| 2024-01-22 | $12.50 | $12.56 | $11.66 | $11.67 | $11.67 | 4,330,960 |
| 2024-01-19 | $12.77 | $12.84 | $12.42 | $12.43 | $12.43 | 3,233,950 |
| 2024-01-18 | $13.03 | $13.13 | $12.60 | $12.77 | $12.77 | 5,413,370 |
| 2024-01-17 | $13.48 | $13.78 | $13.18 | $13.22 | $13.22 | 4,442,430 |
| 2024-01-16 | $13.91 | $14.24 | $13.39 | $13.63 | $13.63 | 6,341,030 |
| 2024-01-15 | $13.32 | $14.48 | $13.07 | $14.08 | $14.08 | 7,878,950 |
| 2024-01-12 | $13.45 | $13.65 | $13.34 | $13.37 | $13.37 | 1,502,100 |
| 2024-01-11 | $13.17 | $13.46 | $13.14 | $13.43 | $13.43 | 1,859,180 |
| 2024-01-10 | $13.46 | $13.51 | $13.14 | $13.15 | $13.15 | 2,240,580 |
| 2024-01-09 | $13.08 | $13.58 | $13.08 | $13.41 | $13.41 | 2,916,950 |
| 2024-01-08 | $13.45 | $13.48 | $13.02 | $13.07 | $13.07 | 2,132,380 |
| 2024-01-05 | $13.65 | $13.76 | $13.39 | $13.45 | $13.45 | 1,771,770 |
| 2024-01-04 | $13.80 | $13.98 | $13.62 | $13.72 | $13.72 | 1,787,480 |
| 2024-01-03 | $13.83 | $14.10 | $13.75 | $13.94 | $13.94 | 3,137,450 |
| 2024-01-02 | $13.45 | $14.24 | $13.41 | $13.91 | $13.91 | 5,676,560 |
| 2024-01-01 | $13.47 | $13.47 | $13.47 | $13.47 | $13.47 | 0 |
| 2023-12-29 | $13.36 | $13.52 | $13.26 | $13.47 | $13.47 | 1,815,520 |
| 2023-12-28 | $13.11 | $13.48 | $13.05 | $13.35 | $13.35 | 2,825,310 |
| 2023-12-27 | $13.38 | $13.38 | $13.04 | $13.20 | $13.20 | 3,044,840 |
| 2023-12-26 | $13.45 | $13.45 | $13.12 | $13.36 | $13.36 | 3,868,160 |
| 2023-12-25 | $13.65 | $13.86 | $13.33 | $13.58 | $13.58 | 3,932,380 |
| 2023-12-22 | $13.62 | $13.66 | $13.35 | $13.45 | $13.45 | 2,091,040 |
| 2023-12-21 | $13.55 | $13.71 | $13.24 | $13.63 | $13.63 | 2,648,500 |
| 2023-12-20 | $13.60 | $13.73 | $13.45 | $13.52 | $13.52 | 2,347,170 |
| 2023-12-19 | $13.51 | $13.64 | $13.33 | $13.59 | $13.59 | 1,766,370 |
| 2023-12-18 | $13.50 | $13.72 | $13.44 | $13.48 | $13.48 | 2,232,500 |
| 2023-12-15 | $13.73 | $13.73 | $13.45 | $13.48 | $13.48 | 2,055,560 |
| 2023-12-14 | $13.57 | $13.84 | $13.57 | $13.60 | $13.60 | 1,719,270 |
| 2023-12-13 | $13.61 | $13.74 | $13.41 | $13.56 | $13.56 | 2,153,340 |
| 2023-12-12 | $13.72 | $13.72 | $13.48 | $13.60 | $13.60 | 1,444,940 |
| 2023-12-11 | $13.52 | $13.85 | $13.45 | $13.67 | $13.67 | 3,077,730 |
| 2023-12-08 | $13.87 | $14.00 | $13.55 | $13.65 | $13.65 | 3,214,900 |
| 2023-12-07 | $13.96 | $14.13 | $13.70 | $13.79 | $13.79 | 2,601,500 |
| 2023-12-06 | $14.25 | $14.25 | $13.84 | $13.93 | $13.93 | 3,104,790 |
| 2023-12-05 | $14.43 | $14.49 | $14.01 | $14.08 | $14.08 | 2,365,440 |
| 2023-12-04 | $14.71 | $14.72 | $14.36 | $14.38 | $14.38 | 2,976,830 |
| 2023-12-01 | $14.81 | $14.85 | $14.55 | $14.66 | $14.66 | 2,612,330 |
| 2023-11-30 | $14.96 | $15.05 | $14.60 | $14.80 | $14.80 | 2,776,330 |
| 2023-11-29 | $14.97 | $15.15 | $14.89 | $14.95 | $14.95 | 2,138,850 |
| 2023-11-28 | $14.88 | $15.15 | $14.83 | $15.04 | $15.04 | 2,630,710 |
| 2023-11-27 | $14.64 | $15.04 | $14.64 | $14.92 | $14.92 | 2,960,770 |
| 2023-11-24 | $14.91 | $15.00 | $14.63 | $14.70 | $14.70 | 1,885,940 |
| 2023-11-23 | $14.51 | $14.92 | $14.49 | $14.91 | $14.91 | 2,219,560 |
| 2023-11-22 | $14.90 | $14.97 | $14.47 | $14.51 | $14.51 | 3,053,450 |
| 2023-11-21 | $15.31 | $15.39 | $14.80 | $14.87 | $14.87 | 4,025,830 |
| 2023-11-20 | $15.00 | $15.35 | $14.80 | $15.30 | $15.30 | 3,296,280 |
| 2023-11-17 | $14.95 | $15.15 | $14.90 | $15.10 | $15.10 | 2,709,210 |
| 2023-11-16 | $15.04 | $15.20 | $14.96 | $14.96 | $14.96 | 2,106,690 |
| 2023-11-15 | $14.92 | $15.21 | $14.80 | $15.10 | $15.10 | 3,812,800 |
| 2023-11-14 | $14.98 | $15.00 | $14.59 | $14.90 | $14.90 | 4,100,090 |
| 2023-11-13 | $14.92 | $15.05 | $14.80 | $14.97 | $14.97 | 2,853,720 |
| 2023-11-10 | $15.00 | $15.28 | $14.82 | $14.85 | $14.85 | 3,275,070 |
| 2023-11-09 | $14.98 | $15.25 | $14.90 | $14.99 | $14.99 | 3,325,130 |
| 2023-11-08 | $14.78 | $15.12 | $14.76 | $15.00 | $15.00 | 4,345,150 |
| 2023-11-07 | $14.79 | $14.94 | $14.38 | $14.89 | $14.89 | 4,599,960 |
| 2023-11-06 | $14.70 | $14.93 | $14.60 | $14.88 | $14.88 | 5,092,980 |
| 2023-11-03 | $14.70 | $14.97 | $14.66 | $14.69 | $14.69 | 3,733,870 |
| 2023-11-02 | $15.13 | $15.26 | $14.56 | $14.67 | $14.67 | 7,087,150 |
| 2023-11-01 | $14.59 | $15.28 | $14.47 | $15.24 | $15.24 | 9,132,460 |
| 2023-10-31 | $14.47 | $14.85 | $14.45 | $14.58 | $14.58 | 5,404,790 |
| 2023-10-30 | $14.38 | $14.83 | $14.25 | $14.50 | $14.50 | 4,900,290 |
| 2023-10-27 | $14.80 | $14.80 | $14.28 | $14.48 | $14.48 | 4,962,010 |
| 2023-10-26 | $14.71 | $14.95 | $14.29 | $14.83 | $14.83 | 4,024,920 |
| 2023-10-25 | $14.67 | $14.94 | $14.56 | $14.65 | $14.65 | 5,276,740 |
| 2023-10-24 | $14.82 | $15.89 | $14.57 | $14.60 | $14.60 | 7,508,020 |
| 2023-10-23 | $15.41 | $15.60 | $14.45 | $14.71 | $14.71 | 5,321,360 |
| 2023-10-20 | $15.75 | $16.21 | $15.38 | $15.60 | $15.60 | 4,580,820 |
| 2023-10-19 | $16.25 | $16.30 | $15.63 | $15.67 | $15.67 | 5,495,550 |
| 2023-10-18 | $15.36 | $16.98 | $15.30 | $16.25 | $16.25 | 10,747,310 |
| 2023-10-17 | $15.70 | $15.81 | $15.35 | $15.59 | $15.59 | 5,311,720 |
| 2023-10-16 | $15.04 | $15.76 | $14.96 | $15.66 | $15.66 | 7,798,220 |
| 2023-10-13 | $15.56 | $15.69 | $14.95 | $15.05 | $15.05 | 7,084,120 |
| 2023-10-12 | $15.83 | $15.92 | $15.48 | $15.70 | $15.70 | 8,688,260 |
| 2023-10-11 | $14.90 | $16.27 | $14.81 | $15.95 | $15.95 | 15,834,960 |
| 2023-10-10 | $14.75 | $15.10 | $14.71 | $14.79 | $14.79 | 4,998,480 |
| 2023-10-09 | $15.16 | $15.55 | $14.34 | $14.72 | $14.72 | 8,888,750 |
| 2023-09-28 | $14.60 | $15.37 | $14.40 | $15.16 | $15.16 | 10,057,530 |
| 2023-09-27 | $13.95 | $14.56 | $13.88 | $14.34 | $14.34 | 5,540,660 |
| 2023-09-26 | $13.96 | $14.15 | $13.82 | $13.94 | $13.94 | 2,468,380 |
| 2023-09-25 | $13.87 | $14.20 | $13.79 | $13.95 | $13.95 | 5,306,480 |
| 2023-09-22 | $13.48 | $13.87 | $13.37 | $13.86 | $13.86 | 2,563,640 |
| 2023-09-21 | $13.58 | $13.58 | $13.32 | $13.51 | $13.51 | 2,332,660 |
| 2023-09-20 | $13.73 | $13.89 | $13.46 | $13.51 | $13.51 | 3,276,160 |
| 2023-09-19 | $13.89 | $13.95 | $13.65 | $13.73 | $13.73 | 4,356,760 |
| 2023-09-18 | $14.21 | $14.28 | $13.85 | $14.00 | $14.00 | 6,372,200 |
| 2023-09-15 | $14.67 | $14.69 | $14.00 | $14.11 | $14.11 | 13,091,840 |
| 2023-09-14 | $13.85 | $15.16 | $13.64 | $14.74 | $14.74 | 20,954,150 |
| 2023-09-13 | $13.62 | $13.87 | $13.40 | $13.78 | $13.78 | 5,632,460 |
| 2023-09-12 | $13.70 | $13.78 | $13.34 | $13.60 | $13.60 | 4,151,340 |
| 2023-09-11 | $13.45 | $13.72 | $13.22 | $13.63 | $13.63 | 6,085,680 |
| 2023-09-08 | $13.84 | $13.84 | $13.33 | $13.41 | $13.41 | 5,073,690 |
| 2023-09-07 | $13.95 | $14.20 | $13.71 | $13.71 | $13.71 | 2,759,080 |
| 2023-09-06 | $14.00 | $14.20 | $13.90 | $14.16 | $14.16 | 2,590,940 |
| 2023-09-05 | $14.21 | $14.27 | $13.99 | $14.00 | $14.00 | 3,085,720 |
| 2023-09-04 | $14.07 | $14.21 | $13.81 | $14.17 | $14.17 | 6,646,040 |
| 2023-09-01 | $13.60 | $14.15 | $13.40 | $13.94 | $13.94 | 5,194,410 |
| 2023-08-31 | $13.97 | $14.05 | $13.50 | $13.59 | $13.59 | 7,184,150 |
| 2023-08-30 | $13.00 | $14.20 | $12.97 | $14.10 | $14.10 | 8,621,300 |
| 2023-08-29 | $12.36 | $13.13 | $12.24 | $13.01 | $13.01 | 5,487,440 |
| 2023-08-28 | $12.97 | $13.10 | $12.22 | $12.24 | $12.24 | 4,017,810 |
| 2023-08-25 | $12.60 | $12.64 | $12.20 | $12.35 | $12.35 | 2,243,280 |
| 2023-08-24 | $12.70 | $12.73 | $12.38 | $12.48 | $12.48 | 1,602,920 |
| 2023-08-23 | $12.81 | $12.82 | $12.55 | $12.57 | $12.57 | 1,803,160 |
| 2023-08-22 | $12.68 | $12.86 | $12.45 | $12.85 | $12.85 | 2,884,620 |
| 2023-08-21 | $12.80 | $12.87 | $12.56 | $12.63 | $12.63 | 3,466,960 |
| 2023-08-18 | $13.00 | $13.08 | $12.70 | $12.70 | $12.70 | 2,404,080 |
| 2023-08-17 | $12.55 | $13.05 | $12.46 | $13.01 | $13.01 | 4,119,550 |
| 2023-08-16 | $12.75 | $12.96 | $12.58 | $12.68 | $12.68 | 2,802,750 |
| 2023-08-15 | $13.20 | $13.50 | $12.80 | $12.87 | $12.87 | 3,612,160 |
| 2023-08-14 | $13.19 | $13.20 | $12.86 | $13.11 | $13.11 | 3,655,060 |
| 2023-08-11 | $13.55 | $13.55 | $13.04 | $13.13 | $13.13 | 3,516,300 |
| 2023-08-10 | $13.46 | $13.62 | $13.22 | $13.35 | $13.35 | 2,299,520 |
| 2023-08-09 | $13.37 | $13.52 | $13.28 | $13.35 | $13.35 | 2,162,340 |
| 2023-08-08 | $13.50 | $13.66 | $13.36 | $13.43 | $13.43 | 1,965,900 |
| 2023-08-07 | $13.48 | $13.80 | $13.33 | $13.52 | $13.52 | 2,930,810 |
| 2023-08-04 | $13.97 | $13.97 | $13.36 | $13.42 | $13.42 | 4,747,430 |
| 2023-08-03 | $13.15 | $14.19 | $13.15 | $13.87 | $13.87 | 4,204,850 |
| 2023-08-02 | $13.92 | $14.10 | $13.53 | $13.98 | $13.98 | 5,400,250 |
| 2023-08-01 | $15.00 | $15.46 | $13.70 | $13.86 | $13.86 | 10,169,780 |
| 2023-07-31 | $13.88 | $14.30 | $13.73 | $14.27 | $14.27 | 3,078,050 |
| 2023-07-28 | $13.73 | $14.11 | $13.73 | $13.96 | $13.96 | 3,110,680 |
| 2023-07-27 | $14.10 | $14.35 | $13.79 | $13.88 | $13.88 | 3,867,300 |
| 2023-07-26 | $13.83 | $14.67 | $13.73 | $14.19 | $14.19 | 8,472,940 |
| 2023-07-25 | $14.20 | $14.54 | $13.72 | $13.79 | $13.79 | 6,815,940 |
| 2023-07-24 | $14.12 | $14.44 | $13.81 | $14.37 | $14.37 | 4,340,590 |
| 2023-07-21 | $14.40 | $14.68 | $14.06 | $14.10 | $14.10 | 6,507,870 |
| 2023-07-20 | $14.77 | $14.98 | $14.40 | $14.51 | $14.51 | 4,852,290 |
| 2023-07-19 | $15.41 | $15.41 | $14.41 | $14.77 | $14.77 | 6,963,830 |
| 2023-07-18 | $15.00 | $15.64 | $14.96 | $15.30 | $15.30 | 6,108,580 |
| 2023-07-17 | $15.08 | $15.70 | $14.95 | $15.19 | $15.19 | 5,772,710 |
| 2023-07-14 | $15.18 | $15.89 | $14.71 | $15.13 | $15.13 | 8,251,980 |
| 2023-07-13 | $15.35 | $15.35 | $14.88 | $15.17 | $15.17 | 4,898,620 |
| 2023-07-12 | $15.30 | $15.84 | $15.21 | $15.25 | $15.25 | 5,550,720 |
| 2023-07-11 | $15.63 | $15.88 | $15.30 | $15.38 | $15.38 | 5,468,240 |
| 2023-07-10 | $15.99 | $16.19 | $15.52 | $15.72 | $15.72 | 6,431,540 |
| 2023-07-07 | $16.27 | $16.27 | $15.55 | $15.93 | $15.93 | 8,082,600 |
| 2023-07-06 | $15.34 | $16.18 | $15.25 | $15.80 | $15.80 | 10,538,150 |
| 2023-07-05 | $15.92 | $15.92 | $15.21 | $15.40 | $15.40 | 5,641,000 |
| 2023-07-04 | $15.40 | $16.28 | $15.25 | $15.75 | $15.75 | 8,549,230 |
| 2023-07-03 | $15.76 | $15.88 | $15.17 | $15.41 | $15.41 | 12,876,740 |
| 2023-06-30 | $16.15 | $16.90 | $15.72 | $15.76 | $15.76 | 11,924,090 |
| 2023-06-29 | $15.84 | $16.87 | $15.50 | $16.14 | $16.14 | 9,309,960 |
| 2023-06-28 | $15.98 | $16.31 | $15.04 | $15.91 | $15.91 | 13,742,140 |
| 2023-06-27 | $15.15 | $16.35 | $14.82 | $16.02 | $16.02 | 18,459,820 |
| 2023-06-26 | $14.88 | $16.40 | $14.75 | $15.38 | $15.38 | 20,661,610 |
| 2023-06-21 | $16.13 | $16.42 | $14.55 | $15.42 | $15.42 | 30,040,550 |
| 2023-06-20 | $14.33 | $15.92 | $14.00 | $15.92 | $15.92 | 20,626,070 |
| 2023-06-19 | $13.38 | $14.47 | $13.38 | $14.47 | $14.47 | 15,016,670 |
| 2023-06-16 | $13.33 | $13.50 | $12.83 | $13.15 | $13.15 | 18,600,520 |
| 2023-06-15 | $12.43 | $13.57 | $12.16 | $13.22 | $13.22 | 26,537,980 |
| 2023-06-14 | $11.89 | $13.09 | $11.81 | $12.34 | $12.34 | 19,665,920 |
| 2023-06-13 | $11.15 | $12.22 | $11.10 | $11.90 | $11.90 | 14,863,520 |
| 2023-06-12 | $10.70 | $11.47 | $10.55 | $11.22 | $11.22 | 10,243,960 |
| 2023-06-09 | $10.97 | $11.00 | $10.52 | $10.63 | $10.63 | 5,861,360 |
| 2023-06-08 | $11.03 | $11.47 | $10.76 | $10.85 | $10.85 | 9,767,250 |
| 2023-06-07 | $11.03 | $11.73 | $10.89 | $11.17 | $11.17 | 15,299,580 |
| 2023-06-06 | $10.71 | $11.38 | $10.60 | $11.15 | $11.15 | 9,892,350 |
| 2023-06-05 | $10.66 | $10.80 | $10.50 | $10.72 | $10.72 | 3,749,440 |
| 2023-06-02 | $10.73 | $10.73 | $10.31 | $10.63 | $10.63 | 6,422,460 |
| 2023-06-01 | $15.31 | $15.31 | $14.97 | $15.08 | $10.59 | 2,717,200 |
| 2023-05-31 | $15.39 | $15.59 | $15.18 | $15.21 | $10.69 | 2,502,400 |
| 2023-05-30 | $15.55 | $15.62 | $15.29 | $15.39 | $10.81 | 2,018,200 |
| 2023-05-29 | $15.65 | $15.72 | $15.46 | $15.51 | $10.90 | 2,174,900 |
| 2023-05-26 | $15.80 | $15.80 | $15.34 | $15.55 | $10.93 | 1,955,900 |
| 2023-05-25 | $15.48 | $15.86 | $15.48 | $15.73 | $11.05 | 2,050,900 |
| 2023-05-24 | $15.44 | $15.66 | $15.33 | $15.55 | $10.93 | 1,612,480 |
| 2023-05-23 | $15.30 | $15.57 | $15.15 | $15.40 | $10.82 | 1,820,400 |
| 2023-05-22 | $15.08 | $15.44 | $15.08 | $15.34 | $10.78 | 2,151,450 |
| 2023-05-19 | $15.16 | $15.30 | $14.95 | $15.13 | $10.63 | 1,646,800 |
| 2023-05-18 | $15.02 | $15.21 | $14.89 | $15.20 | $10.68 | 2,437,100 |
| 2023-05-17 | $14.80 | $14.98 | $14.61 | $14.96 | $10.51 | 2,162,400 |
| 2023-05-16 | $14.80 | $14.94 | $14.71 | $14.76 | $10.37 | 2,625,900 |
| 2023-05-15 | $14.58 | $14.74 | $14.46 | $14.69 | $10.32 | 1,908,130 |
| 2023-05-12 | $14.74 | $14.74 | $14.46 | $14.48 | $10.17 | 2,020,800 |
| 2023-05-11 | $14.67 | $14.87 | $14.40 | $14.69 | $10.32 | 3,047,680 |
| 2023-05-10 | $14.91 | $14.91 | $14.47 | $14.67 | $10.31 | 3,367,600 |
| 2023-05-09 | $15.72 | $15.72 | $14.68 | $14.91 | $10.48 | 6,932,400 |
| 2023-05-08 | $16.21 | $16.21 | $15.28 | $15.75 | $11.07 | 7,730,140 |
| 2023-05-05 | $16.60 | $16.62 | $16.03 | $16.21 | $11.39 | 5,510,980 |
| 2023-05-04 | $16.62 | $16.89 | $16.20 | $16.52 | $11.61 | 7,012,360 |
| 2023-05-03 | $16.45 | $16.45 | $16.45 | $16.45 | $11.56 | 0 |
| 2023-05-02 | $16.45 | $16.45 | $16.45 | $16.45 | $11.56 | 0 |
| 2023-04-28 | $16.45 | $17.20 | $16.37 | $16.45 | $11.56 | 11,384,750 |
| 2023-04-27 | $16.90 | $17.27 | $16.50 | $17.00 | $11.94 | 13,468,190 |
| 2023-04-26 | $17.60 | $18.15 | $16.40 | $17.55 | $12.33 | 19,960,750 |
| 2023-04-25 | $15.30 | $16.89 | $14.70 | $16.89 | $11.87 | 11,914,750 |
| 2023-04-24 | $14.85 | $16.12 | $14.85 | $15.35 | $10.78 | 6,729,800 |
| 2023-04-21 | $14.87 | $15.14 | $14.63 | $14.66 | $10.30 | 1,779,800 |
| 2023-04-20 | $14.98 | $15.06 | $14.60 | $14.87 | $10.45 | 2,017,800 |
| 2023-04-19 | $15.13 | $15.19 | $14.96 | $15.04 | $10.57 | 1,429,100 |
| 2023-04-18 | $15.40 | $15.40 | $15.06 | $15.07 | $10.59 | 2,013,800 |
| 2023-04-17 | $15.17 | $15.44 | $15.06 | $15.30 | $10.75 | 2,532,580 |
| 2023-04-14 | $15.13 | $15.26 | $14.98 | $15.17 | $10.66 | 1,506,980 |
| 2023-04-13 | $15.46 | $15.54 | $15.11 | $15.13 | $10.63 | 1,167,300 |
| 2023-04-12 | $15.14 | $15.49 | $14.97 | $15.44 | $10.85 | 1,857,250 |
| 2023-04-11 | $15.36 | $15.55 | $14.90 | $14.99 | $10.53 | 2,393,830 |
| 2023-04-10 | $15.41 | $15.70 | $15.30 | $15.36 | $10.79 | 2,147,380 |
| 2023-04-07 | $15.36 | $15.47 | $15.10 | $15.42 | $10.83 | 2,087,350 |
| 2023-04-06 | $15.38 | $15.38 | $15.00 | $15.27 | $10.73 | 2,209,580 |
| 2023-04-05 | $15.39 | $15.39 | $15.39 | $15.39 | $10.81 | 0 |
| 2023-04-04 | $16.15 | $16.27 | $15.30 | $15.39 | $10.81 | 3,425,230 |
| 2023-04-03 | $15.60 | $16.21 | $15.45 | $16.15 | $11.35 | 2,976,400 |
| 2023-03-31 | $15.44 | $15.73 | $15.38 | $15.60 | $10.96 | 1,734,150 |
| 2023-03-30 | $15.54 | $15.60 | $15.20 | $15.41 | $10.83 | 2,856,100 |
| 2023-03-29 | $15.90 | $15.98 | $15.46 | $15.50 | $10.89 | 2,405,100 |
| 2023-03-28 | $15.80 | $16.03 | $15.69 | $15.80 | $11.10 | 2,083,100 |
| 2023-03-27 | $15.91 | $15.97 | $15.64 | $15.78 | $11.09 | 3,164,000 |
| 2023-03-24 | $16.36 | $16.36 | $15.65 | $15.75 | $11.07 | 2,828,770 |
| 2023-03-23 | $16.16 | $16.19 | $15.72 | $16.08 | $11.30 | 2,923,750 |
| 2023-03-22 | $16.19 | $16.56 | $15.93 | $16.15 | $11.35 | 4,400,560 |
| 2023-03-21 | $15.58 | $16.21 | $15.46 | $16.04 | $11.27 | 6,368,310 |
| 2023-03-20 | $16.14 | $16.14 | $15.04 | $15.49 | $10.88 | 8,375,030 |
| 2023-03-17 | $16.40 | $16.55 | $15.90 | $16.09 | $16.09 | 4,671,000 |
| 2023-03-16 | $16.77 | $17.02 | $16.37 | $16.47 | $16.47 | 5,183,380 |
| 2023-03-15 | $16.59 | $17.33 | $16.39 | $17.06 | $17.06 | 8,098,300 |
| 2023-03-14 | $17.18 | $17.46 | $16.04 | $16.38 | $16.38 | 7,752,360 |
| 2023-03-13 | $16.66 | $17.18 | $16.63 | $16.75 | $16.75 | 3,388,150 |
| 2023-03-10 | $16.94 | $17.34 | $16.54 | $16.65 | $16.65 | 4,291,640 |
| 2023-03-09 | $17.00 | $17.18 | $16.73 | $16.93 | $16.93 | 3,636,410 |
| 2023-03-08 | $17.75 | $17.87 | $16.61 | $17.10 | $17.10 | 8,684,150 |
| 2023-03-07 | $18.15 | $19.00 | $17.45 | $17.67 | $17.67 | 8,697,170 |
| 2023-03-06 | $18.61 | $18.61 | $17.76 | $18.10 | $18.10 | 11,353,210 |
| 2023-03-03 | $17.77 | $19.33 | $17.77 | $18.95 | $18.95 | 12,425,190 |
| 2023-03-02 | $17.56 | $18.60 | $17.56 | $17.74 | $17.74 | 14,756,390 |
| 2023-03-01 | $17.02 | $17.74 | $16.80 | $17.36 | $17.36 | 13,808,750 |
| 2023-02-28 | $17.76 | $18.28 | $16.06 | $16.95 | $16.95 | 20,226,680 |
| 2023-02-27 | $15.80 | $16.82 | $15.80 | $16.82 | $16.82 | 12,826,950 |
| 2023-02-24 | $15.01 | $15.68 | $14.93 | $15.29 | $15.29 | 5,069,780 |
| 2023-02-23 | $14.66 | $15.07 | $14.56 | $14.85 | $14.85 | 3,098,800 |
| 2023-02-22 | $14.73 | $14.75 | $14.48 | $14.68 | $14.68 | 1,866,700 |
| 2023-02-21 | $14.56 | $14.84 | $14.54 | $14.65 | $14.65 | 1,735,800 |
| 2023-02-20 | $14.55 | $14.60 | $14.35 | $14.52 | $14.52 | 1,668,230 |
| 2023-02-17 | $14.59 | $14.84 | $14.49 | $14.50 | $14.50 | 1,778,400 |
| 2023-02-16 | $15.00 | $15.08 | $14.40 | $14.55 | $14.55 | 2,724,750 |
| 2023-02-15 | $14.93 | $15.09 | $14.88 | $14.92 | $14.92 | 1,855,580 |
| 2023-02-14 | $15.12 | $15.13 | $14.95 | $15.05 | $15.05 | 1,414,100 |
| 2023-02-13 | $15.01 | $15.10 | $14.85 | $15.05 | $15.05 | 2,449,110 |
| 2023-02-10 | $15.02 | $15.18 | $14.85 | $14.94 | $14.94 | 2,837,500 |
| 2023-02-09 | $14.77 | $15.88 | $14.50 | $15.07 | $15.07 | 4,062,880 |
| 2023-02-08 | $14.62 | $14.83 | $14.55 | $14.71 | $14.71 | 1,891,630 |
| 2023-02-07 | $14.56 | $14.68 | $14.48 | $14.62 | $14.62 | 1,450,550 |
| 2023-02-06 | $14.41 | $14.69 | $14.31 | $14.48 | $14.48 | 1,677,030 |
| 2023-02-03 | $14.34 | $14.56 | $14.22 | $14.43 | $14.43 | 1,782,730 |
| 2023-02-02 | $14.39 | $14.52 | $14.19 | $14.38 | $14.38 | 2,113,330 |
| 2023-02-01 | $14.10 | $14.45 | $14.05 | $14.39 | $14.39 | 2,867,330 |
| 2023-01-31 | $13.94 | $14.08 | $13.83 | $14.03 | $14.03 | 1,567,930 |
| 2023-01-30 | $13.86 | $14.04 | $13.84 | $13.87 | $13.87 | 1,638,650 |
| 2023-01-20 | $13.81 | $13.92 | $13.68 | $13.74 | $13.74 | 1,296,430 |
| 2023-01-19 | $13.59 | $13.88 | $13.51 | $13.73 | $13.73 | 1,365,810 |
| 2023-01-18 | $13.38 | $13.76 | $13.27 | $13.60 | $13.60 | 2,375,030 |
| 2023-01-17 | $13.31 | $13.50 | $13.21 | $13.34 | $13.34 | 1,167,450 |
| 2023-01-16 | $13.21 | $13.46 | $13.20 | $13.40 | $13.40 | 2,006,300 |
| 2023-01-13 | $13.19 | $13.37 | $13.08 | $13.20 | $13.20 | 1,245,750 |
| 2023-01-12 | $13.17 | $13.35 | $13.07 | $13.19 | $13.19 | 1,082,900 |
| 2023-01-11 | $13.22 | $13.45 | $13.16 | $13.18 | $13.18 | 1,289,350 |
| 2023-01-10 | $13.23 | $13.37 | $13.10 | $13.29 | $13.29 | 1,115,580 |
| 2023-01-09 | $13.21 | $13.39 | $13.10 | $13.18 | $13.18 | 1,286,700 |
| 2023-01-06 | $13.20 | $13.41 | $13.11 | $13.20 | $13.20 | 1,425,800 |
| 2023-01-05 | $13.09 | $13.25 | $12.96 | $13.18 | $13.18 | 1,703,700 |
| 2023-01-04 | $12.85 | $13.08 | $12.71 | $12.96 | $12.96 | 1,802,400 |
| 2023-01-03 | $12.49 | $12.94 | $12.39 | $12.82 | $12.82 | 2,088,000 |
| 2023-01-02 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2022-12-30 | $12.25 | $12.43 | $12.18 | $12.35 | $12.35 | 948,300 |
| 2022-12-29 | $12.44 | $12.49 | $12.21 | $12.22 | $12.22 | 911,250 |
| 2022-12-28 | $12.59 | $12.64 | $12.29 | $12.36 | $12.36 | 1,220,900 |
| 2022-12-27 | $12.63 | $12.80 | $12.46 | $12.60 | $12.60 | 1,496,250 |
| 2022-12-26 | $12.38 | $12.70 | $12.38 | $12.69 | $12.69 | 1,265,600 |
| 2022-12-23 | $12.41 | $12.58 | $12.00 | $12.48 | $12.48 | 1,674,100 |
| 2022-12-22 | $12.84 | $12.86 | $12.36 | $12.41 | $12.41 | 1,407,800 |
| 2022-12-21 | $12.92 | $13.01 | $12.68 | $12.80 | $12.80 | 1,602,700 |
| 2022-12-20 | $12.90 | $13.09 | $12.65 | $12.90 | $12.90 | 1,728,500 |
| 2022-12-19 | $13.49 | $13.58 | $12.83 | $12.91 | $12.91 | 3,135,450 |
| 2022-12-16 | $13.89 | $14.04 | $13.30 | $13.50 | $13.50 | 3,004,380 |
| 2022-12-15 | $13.60 | $14.14 | $13.33 | $13.94 | $13.94 | 5,291,830 |
| 2022-12-14 | $13.40 | $13.68 | $13.32 | $13.65 | $13.65 | 2,893,330 |
| 2022-12-13 | $13.58 | $13.71 | $13.33 | $13.39 | $13.39 | 1,831,730 |
| 2022-12-12 | $13.39 | $13.60 | $13.36 | $13.53 | $13.53 | 2,276,750 |
| 2022-12-09 | $13.55 | $13.67 | $13.32 | $13.46 | $13.46 | 2,583,480 |
| 2022-12-08 | $13.37 | $13.71 | $13.21 | $13.44 | $13.44 | 2,970,930 |
| 2022-12-07 | $13.38 | $13.42 | $13.26 | $13.37 | $13.37 | 1,709,520 |
| 2022-12-06 | $13.68 | $13.68 | $13.31 | $13.35 | $13.35 | 2,665,620 |
| 2022-12-05 | $13.61 | $13.72 | $13.52 | $13.69 | $13.69 | 1,974,300 |
| 2022-12-01 | $13.44 | $13.65 | $13.35 | $13.45 | $13.45 | 1,741,500 |
| 2022-11-30 | $13.45 | $13.60 | $13.18 | $13.42 | $13.42 | 2,797,100 |
| 2022-11-29 | $13.27 | $13.80 | $13.11 | $13.47 | $13.47 | 2,786,900 |
| 2022-11-28 | $13.28 | $13.39 | $13.00 | $13.22 | $13.22 | 1,822,400 |
| 2022-11-25 | $13.58 | $13.71 | $13.23 | $13.29 | $13.29 | 1,689,850 |
| 2022-11-24 | $13.55 | $13.70 | $13.45 | $13.55 | $13.55 | 1,481,330 |
| 2022-11-23 | $13.65 | $13.65 | $13.13 | $13.47 | $13.47 | 2,192,930 |
| 2022-11-22 | $13.83 | $13.98 | $13.51 | $13.57 | $13.57 | 2,032,730 |
| 2022-11-21 | $13.98 | $13.99 | $13.62 | $13.83 | $13.83 | 2,675,800 |
| 2022-11-18 | $13.56 | $13.92 | $13.56 | $13.78 | $13.78 | 3,397,230 |
| 2022-11-17 | $13.36 | $13.78 | $13.33 | $13.56 | $13.56 | 3,287,680 |
| 2022-11-16 | $13.38 | $13.76 | $13.33 | $13.39 | $13.39 | 2,493,930 |
| 2022-11-15 | $13.13 | $13.38 | $13.12 | $13.38 | $13.38 | 1,612,900 |
| 2022-11-14 | $13.32 | $13.38 | $13.11 | $13.25 | $13.25 | 2,090,500 |
| 2022-11-11 | $13.59 | $13.67 | $13.20 | $13.22 | $13.22 | 2,908,600 |
| 2022-11-10 | $13.54 | $13.59 | $13.33 | $13.39 | $13.39 | 1,921,900 |
| 2022-11-09 | $13.46 | $13.62 | $13.36 | $13.53 | $13.53 | 2,229,050 |
| 2022-11-08 | $13.20 | $13.55 | $13.17 | $13.46 | $13.46 | 2,831,050 |
| 2022-11-07 | $13.20 | $13.39 | $13.03 | $13.30 | $13.30 | 3,192,700 |
| 2022-11-04 | $12.86 | $13.07 | $12.86 | $13.01 | $13.01 | 2,396,600 |
| 2022-11-03 | $12.78 | $13.02 | $12.60 | $12.86 | $12.86 | 2,096,890 |
| 2022-11-02 | $12.60 | $13.10 | $12.50 | $12.82 | $12.82 | 2,928,890 |
| 2022-11-01 | $12.37 | $12.60 | $12.34 | $12.57 | $12.57 | 1,956,680 |
| 2022-10-31 | $12.12 | $12.47 | $12.10 | $12.28 | $12.28 | 1,945,400 |
| 2022-10-28 | $12.45 | $12.53 | $12.00 | $12.12 | $12.12 | 2,151,800 |
| 2022-10-27 | $12.51 | $12.69 | $12.45 | $12.53 | $12.53 | 1,879,700 |
| 2022-10-26 | $12.43 | $12.61 | $12.29 | $12.53 | $12.53 | 2,370,800 |
| 2022-10-25 | $12.38 | $12.51 | $12.12 | $12.43 | $12.43 | 2,315,300 |
| 2022-10-24 | $12.76 | $12.83 | $12.27 | $12.41 | $12.41 | 2,325,330 |
| 2022-10-21 | $12.50 | $12.73 | $12.48 | $12.55 | $12.55 | 1,931,630 |
| 2022-10-20 | $12.60 | $12.75 | $12.40 | $12.49 | $12.49 | 1,959,580 |
| 2022-10-19 | $12.74 | $12.83 | $12.59 | $12.62 | $12.62 | 2,120,800 |
| 2022-10-18 | $12.75 | $12.91 | $12.55 | $12.70 | $12.70 | 3,279,100 |
| 2022-10-17 | $12.02 | $13.13 | $11.98 | $12.79 | $12.79 | 5,539,080 |
| 2022-10-14 | $11.72 | $12.07 | $11.66 | $12.02 | $12.02 | 2,369,990 |
| 2022-10-13 | $11.49 | $11.75 | $11.37 | $11.66 | $11.66 | 2,104,300 |
| 2022-10-12 | $11.19 | $11.45 | $11.03 | $11.44 | $11.44 | 2,384,250 |
| 2022-10-11 | $11.22 | $11.36 | $11.04 | $11.21 | $11.21 | 1,883,300 |
| 2022-10-10 | $11.65 | $11.68 | $11.11 | $11.18 | $11.18 | 2,515,080 |
| 2022-09-30 | $11.78 | $11.85 | $11.45 | $11.68 | $11.68 | 2,598,940 |
| 2022-09-29 | $11.79 | $11.97 | $11.62 | $11.83 | $11.83 | 3,357,380 |
| 2022-09-28 | $11.96 | $12.09 | $11.66 | $11.80 | $11.80 | 2,844,530 |
| 2022-09-27 | $11.68 | $12.13 | $11.68 | $12.00 | $12.00 | 2,938,700 |
| 2022-09-26 | $12.00 | $12.19 | $11.66 | $11.68 | $11.68 | 4,004,580 |
| 2022-09-23 | $12.67 | $12.92 | $12.10 | $12.14 | $12.14 | 4,982,690 |
| 2022-09-22 | $12.53 | $13.06 | $12.46 | $12.67 | $12.67 | 4,662,050 |
| 2022-09-21 | $12.54 | $12.70 | $12.08 | $12.53 | $12.53 | 5,899,130 |
| 2022-09-20 | $11.86 | $12.70 | $11.81 | $12.44 | $12.44 | 10,963,800 |
| 2022-09-19 | $12.54 | $12.70 | $11.80 | $11.80 | $11.80 | 11,035,380 |
| 2022-09-16 | $14.10 | $14.10 | $12.99 | $13.02 | $13.02 | 19,269,750 |
| 2022-09-15 | $14.00 | $14.43 | $13.72 | $14.43 | $14.43 | 22,893,060 |
| 2022-09-14 | $13.12 | $13.25 | $12.92 | $13.12 | $13.12 | 1,920,900 |
| 2022-09-13 | $13.17 | $13.50 | $13.08 | $13.29 | $13.29 | 2,132,580 |
| 2022-09-12 | $13.17 | $13.17 | $13.17 | $13.17 | $13.17 | 0 |
| 2022-09-09 | $13.21 | $13.56 | $13.10 | $13.17 | $13.17 | 3,136,700 |
| 2022-09-08 | $13.39 | $13.85 | $13.23 | $13.56 | $13.56 | 4,080,130 |
| 2022-09-07 | $13.29 | $13.39 | $13.20 | $13.34 | $13.34 | 1,367,280 |
| 2022-09-06 | $13.37 | $13.37 | $13.11 | $13.29 | $13.29 | 1,416,050 |
| 2022-09-05 | $13.20 | $13.33 | $13.05 | $13.32 | $13.32 | 1,949,780 |
| 2022-09-02 | $12.81 | $13.22 | $12.79 | $13.14 | $13.14 | 2,348,300 |
| 2022-09-01 | $12.83 | $13.05 | $12.78 | $12.81 | $12.81 | 1,976,350 |
| 2022-08-31 | $13.44 | $13.56 | $12.73 | $12.76 | $12.76 | 3,210,830 |
| 2022-08-30 | $13.45 | $13.64 | $13.23 | $13.42 | $13.42 | 3,095,130 |
| 2022-08-29 | $12.79 | $13.37 | $12.43 | $13.24 | $13.24 | 2,960,700 |
| 2022-08-26 | $12.99 | $13.22 | $12.73 | $12.79 | $12.79 | 1,430,930 |
| 2022-08-25 | $13.20 | $13.35 | $12.70 | $13.02 | $13.02 | 2,531,050 |
| 2022-08-24 | $13.60 | $13.65 | $13.02 | $13.06 | $13.06 | 2,421,350 |
| 2022-08-23 | $13.30 | $13.70 | $13.30 | $13.67 | $13.67 | 1,646,000 |
| 2022-08-22 | $13.69 | $13.69 | $13.30 | $13.41 | $13.41 | 1,578,600 |
| 2022-08-19 | $13.78 | $13.78 | $13.43 | $13.45 | $13.45 | 1,948,700 |
| 2022-08-18 | $13.55 | $13.87 | $13.40 | $13.70 | $13.70 | 2,228,050 |
| 2022-08-17 | $13.51 | $13.63 | $13.42 | $13.59 | $13.59 | 1,182,750 |
| 2022-08-16 | $13.30 | $13.55 | $13.30 | $13.51 | $13.51 | 1,680,350 |
| 2022-08-15 | $13.27 | $13.31 | $13.06 | $13.30 | $13.30 | 1,377,380 |
| 2022-08-12 | $13.38 | $13.45 | $13.16 | $13.17 | $13.17 | 1,441,500 |
| 2022-08-11 | $13.45 | $13.50 | $13.28 | $13.30 | $13.30 | 1,914,100 |
| 2022-08-10 | $13.17 | $13.53 | $13.03 | $13.37 | $13.37 | 2,772,670 |
| 2022-08-09 | $13.10 | $13.18 | $12.92 | $13.16 | $13.16 | 1,439,350 |
| 2022-08-08 | $13.03 | $13.10 | $12.79 | $13.06 | $13.06 | 1,636,500 |
| 2022-08-05 | $12.93 | $12.95 | $12.73 | $12.92 | $12.92 | 2,160,800 |
| 2022-08-04 | $12.72 | $12.99 | $12.70 | $12.93 | $12.93 | 2,158,930 |
| 2022-08-03 | $12.85 | $13.23 | $12.57 | $12.66 | $12.66 | 3,085,330 |
| 2022-08-02 | $13.18 | $13.29 | $12.70 | $12.76 | $12.76 | 3,798,000 |
| 2022-08-01 | $13.30 | $13.41 | $13.00 | $13.32 | $13.32 | 2,982,400 |
| 2022-07-29 | $13.05 | $13.53 | $12.92 | $13.26 | $13.26 | 3,932,050 |
| 2022-07-28 | $12.91 | $13.04 | $12.78 | $12.93 | $12.93 | 1,744,020 |
| 2022-07-27 | $12.85 | $12.99 | $12.76 | $12.88 | $12.88 | 2,012,130 |
| 2022-07-26 | $12.80 | $12.86 | $12.43 | $12.84 | $12.84 | 2,989,900 |
| 2022-07-25 | $12.88 | $13.07 | $12.73 | $12.86 | $12.86 | 2,617,670 |
| 2022-07-22 | $12.55 | $13.00 | $12.54 | $12.82 | $12.82 | 3,777,750 |
| 2022-07-21 | $12.52 | $12.72 | $12.48 | $12.58 | $12.58 | 2,585,810 |
| 2022-07-20 | $12.67 | $12.70 | $12.47 | $12.61 | $12.61 | 2,585,500 |
| 2022-07-19 | $12.59 | $12.76 | $12.48 | $12.70 | $12.70 | 4,086,310 |
| 2022-07-18 | $12.22 | $12.64 | $12.15 | $12.57 | $12.57 | 5,808,290 |
| 2022-07-15 | $12.19 | $12.90 | $12.08 | $12.36 | $12.36 | 6,866,780 |
| 2022-07-14 | $12.17 | $12.22 | $12.07 | $12.18 | $12.18 | 1,339,300 |
| 2022-07-13 | $11.77 | $12.25 | $11.74 | $12.22 | $12.22 | 3,160,180 |
| 2022-07-12 | $12.15 | $12.15 | $11.75 | $11.77 | $11.77 | 2,152,300 |
| 2022-07-11 | $12.00 | $12.14 | $11.93 | $12.12 | $12.12 | 1,814,300 |
| 2022-07-08 | $11.73 | $12.19 | $11.73 | $12.06 | $12.06 | 2,684,910 |
| 2022-07-07 | $11.78 | $12.03 | $11.67 | $11.84 | $11.84 | 1,983,030 |
| 2022-07-06 | $11.80 | $11.82 | $11.62 | $11.71 | $11.71 | 1,383,550 |
| 2022-07-05 | $12.02 | $12.14 | $11.61 | $11.80 | $11.80 | 2,174,090 |
| 2022-07-04 | $11.90 | $12.10 | $11.70 | $12.02 | $12.02 | 2,070,000 |
| 2022-07-01 | $11.83 | $11.93 | $11.74 | $11.85 | $11.85 | 1,174,680 |
| 2022-06-30 | $11.79 | $12.06 | $11.76 | $11.80 | $11.80 | 1,896,780 |
| 2022-06-29 | $12.07 | $12.19 | $11.77 | $11.79 | $11.79 | 2,948,500 |
| 2022-06-28 | $12.07 | $12.35 | $12.02 | $12.29 | $12.07 | 2,904,280 |
| 2022-06-27 | $12.09 | $12.12 | $11.95 | $12.07 | $11.86 | 1,544,330 |
| 2022-06-24 | $12.06 | $12.14 | $11.99 | $12.06 | $11.85 | 1,769,200 |
| 2022-06-23 | $11.83 | $12.07 | $11.83 | $12.06 | $11.85 | 1,973,430 |
| 2022-06-22 | $11.98 | $12.10 | $11.81 | $11.82 | $11.61 | 2,024,400 |
| 2022-06-21 | $12.09 | $12.12 | $11.89 | $12.02 | $11.81 | 2,563,500 |
| 2022-06-20 | $11.90 | $12.07 | $11.86 | $12.02 | $11.81 | 2,060,400 |
| 2022-06-17 | $11.83 | $11.95 | $11.68 | $11.88 | $11.67 | 2,353,150 |
| 2022-06-16 | $11.97 | $12.05 | $11.85 | $11.91 | $11.70 | 2,763,530 |
| 2022-06-15 | $12.01 | $12.25 | $11.94 | $11.96 | $11.75 | 5,102,700 |
| 2022-06-14 | $12.67 | $12.73 | $11.72 | $12.14 | $11.93 | 8,119,640 |
| 2022-06-13 | $11.91 | $12.65 | $11.90 | $12.30 | $12.08 | 6,031,000 |
| 2022-06-10 | $11.72 | $12.19 | $11.72 | $12.07 | $11.86 | 4,236,750 |
| 2022-06-09 | $12.30 | $12.59 | $11.76 | $11.94 | $11.73 | 6,488,340 |
| 2022-06-08 | $12.09 | $12.39 | $11.88 | $12.18 | $11.97 | 4,785,330 |
| 2022-06-07 | $12.21 | $12.22 | $11.86 | $11.99 | $11.78 | 1,807,330 |
| 2022-06-06 | $11.98 | $12.24 | $11.98 | $12.19 | $11.98 | 1,898,990 |
| 2022-06-02 | $11.81 | $12.08 | $11.71 | $12.01 | $11.80 | 2,045,530 |
| 2022-06-01 | $11.68 | $11.92 | $11.64 | $11.90 | $11.69 | 2,120,500 |
| 2022-05-31 | $11.64 | $11.71 | $11.41 | $11.69 | $11.49 | 1,695,630 |
| 2022-05-30 | $11.52 | $11.69 | $11.48 | $11.62 | $11.42 | 1,576,150 |
| 2022-05-27 | $11.49 | $11.67 | $11.46 | $11.60 | $11.40 | 1,781,630 |
| 2022-05-26 | $11.45 | $11.56 | $11.27 | $11.48 | $11.28 | 1,864,950 |
| 2022-05-25 | $11.12 | $11.45 | $11.09 | $11.41 | $11.21 | 2,026,800 |
| 2022-05-24 | $11.56 | $11.78 | $11.15 | $11.15 | $10.95 | 2,113,430 |
| 2022-05-23 | $11.35 | $11.68 | $11.35 | $11.60 | $11.40 | 1,552,580 |
| 2022-05-20 | $11.47 | $11.58 | $11.40 | $11.44 | $11.24 | 1,762,400 |
| 2022-05-19 | $11.09 | $11.43 | $11.01 | $11.38 | $11.18 | 2,225,160 |
| 2022-05-18 | $11.12 | $11.38 | $11.12 | $11.26 | $11.06 | 2,081,500 |
| 2022-05-17 | $11.22 | $11.28 | $11.00 | $11.10 | $10.91 | 1,611,800 |
| 2022-05-16 | $11.35 | $11.35 | $11.15 | $11.28 | $11.08 | 2,070,900 |
| 2022-05-13 | $11.12 | $11.23 | $11.05 | $11.22 | $11.02 | 1,629,180 |
| 2022-05-12 | $10.88 | $11.33 | $10.88 | $11.10 | $10.91 | 2,055,500 |
| 2022-05-11 | $11.10 | $11.28 | $10.97 | $11.01 | $10.82 | 2,692,350 |
| 2022-05-10 | $10.80 | $11.10 | $10.72 | $11.08 | $10.89 | 2,329,350 |
| 2022-05-09 | $10.77 | $11.04 | $10.65 | $10.96 | $10.77 | 2,497,950 |
| 2022-05-06 | $10.52 | $10.83 | $10.39 | $10.78 | $10.59 | 2,800,310 |
| 2022-05-05 | $10.60 | $10.80 | $10.49 | $10.65 | $10.46 | 2,658,250 |
| 2022-05-04 | $10.63 | $10.63 | $10.63 | $10.63 | $10.44 | 0 |
| 2022-05-03 | $10.63 | $10.63 | $10.63 | $10.63 | $10.44 | 0 |
| 2022-04-29 | $10.20 | $10.71 | $10.15 | $10.63 | $10.44 | 3,525,500 |
| 2022-04-28 | $10.50 | $10.73 | $10.10 | $10.33 | $10.15 | 2,882,400 |
| 2022-04-27 | $10.42 | $10.66 | $9.98 | $10.61 | $10.42 | 4,969,740 |
| 2022-04-26 | $10.83 | $11.07 | $10.48 | $10.51 | $10.33 | 5,021,330 |
| 2022-04-25 | $11.25 | $11.38 | $10.72 | $10.78 | $10.59 | 5,388,930 |
| 2022-04-22 | $12.01 | $12.30 | $11.38 | $11.43 | $11.23 | 8,463,800 |
| 2022-04-21 | $13.27 | $13.75 | $12.00 | $12.35 | $12.13 | 8,731,350 |
| 2022-04-20 | $12.40 | $12.81 | $12.30 | $12.78 | $12.56 | 4,263,150 |
| 2022-04-19 | $12.25 | $12.53 | $12.21 | $12.40 | $12.18 | 2,127,100 |
| 2022-04-18 | $12.00 | $12.36 | $11.71 | $12.28 | $12.07 | 2,253,830 |
| 2022-04-15 | $12.44 | $12.47 | $12.06 | $12.10 | $11.89 | 2,677,050 |
| 2022-04-14 | $12.38 | $12.55 | $12.36 | $12.49 | $12.27 | 1,879,800 |
| 2022-04-13 | $12.40 | $12.56 | $12.31 | $12.39 | $12.17 | 2,127,700 |
| 2022-04-12 | $12.26 | $12.58 | $12.10 | $12.58 | $12.36 | 3,024,210 |
| 2022-04-11 | $12.55 | $12.58 | $12.11 | $12.26 | $12.05 | 3,407,730 |
| 2022-04-08 | $13.00 | $13.09 | $12.50 | $12.57 | $12.35 | 3,966,200 |
| 2022-04-07 | $13.39 | $13.47 | $12.88 | $12.90 | $12.67 | 4,734,250 |
| 2022-04-06 | $13.22 | $13.54 | $13.11 | $13.39 | $13.16 | 4,607,130 |
| 2022-04-05 | $13.21 | $13.21 | $13.21 | $13.21 | $12.98 | 0 |
| 2022-04-04 | $13.21 | $13.21 | $13.21 | $13.21 | $12.98 | 0 |
| 2022-04-01 | $13.70 | $13.84 | $13.16 | $13.21 | $12.98 | 5,708,530 |
| 2022-03-31 | $13.53 | $13.90 | $13.48 | $13.84 | $13.60 | 4,627,820 |
| 2022-03-30 | $13.77 | $13.85 | $13.27 | $13.58 | $13.34 | 5,855,470 |
| 2022-03-29 | $13.91 | $14.25 | $13.65 | $13.80 | $13.56 | 5,237,200 |
| 2022-03-28 | $14.08 | $14.24 | $13.74 | $13.91 | $13.67 | 6,321,970 |
| 2022-03-25 | $13.89 | $14.62 | $13.80 | $14.25 | $14.00 | 10,010,150 |
| 2022-03-24 | $14.30 | $14.72 | $13.87 | $14.05 | $13.80 | 12,855,210 |
| 2022-03-23 | $13.99 | $15.25 | $13.92 | $14.65 | $14.39 | 19,788,360 |
| 2022-03-22 | $13.94 | $14.40 | $13.69 | $13.86 | $13.62 | 6,891,590 |
| 2022-03-21 | $13.87 | $14.21 | $13.68 | $13.94 | $13.70 | 7,420,430 |
| 2022-03-18 | $14.04 | $14.04 | $13.78 | $13.83 | $13.59 | 7,358,830 |
| 2022-03-17 | $14.05 | $14.62 | $13.63 | $14.13 | $13.88 | 12,914,590 |
| 2022-03-16 | $13.48 | $14.08 | $13.20 | $13.86 | $13.62 | 8,921,530 |
| 2022-03-15 | $13.75 | $14.40 | $13.46 | $13.56 | $13.32 | 10,095,120 |
| 2022-03-14 | $14.57 | $14.98 | $13.80 | $13.85 | $13.61 | 10,236,890 |
| 2022-03-11 | $14.40 | $14.99 | $13.65 | $14.97 | $14.71 | 12,954,330 |
| 2022-03-10 | $15.00 | $15.35 | $14.48 | $14.76 | $14.50 | 17,192,980 |
| 2022-03-09 | $14.06 | $15.65 | $14.06 | $15.35 | $15.08 | 20,573,020 |
| 2022-03-08 | $15.11 | $15.65 | $14.65 | $14.65 | $14.39 | 24,598,920 |
| 2022-03-07 | $16.28 | $16.28 | $16.28 | $16.28 | $16.00 | 4,758,400 |
| 2022-03-04 | $19.91 | $19.93 | $18.09 | $18.09 | $17.77 | 35,125,330 |
| 2022-03-03 | $18.12 | $18.12 | $18.04 | $18.12 | $17.80 | 5,245,160 |
| 2022-03-02 | $15.08 | $16.47 | $15.08 | $16.47 | $16.18 | 6,272,050 |
| 2022-03-01 | $13.70 | $14.97 | $13.66 | $14.97 | $14.71 | 5,900,520 |
| 2022-02-28 | $13.78 | $13.88 | $13.42 | $13.61 | $13.37 | 1,515,770 |
| 2022-02-25 | $13.73 | $13.92 | $13.66 | $13.69 | $13.45 | 910,840 |
| 2022-02-24 | $13.83 | $13.93 | $13.42 | $13.68 | $13.44 | 1,557,700 |
| 2022-02-23 | $13.83 | $13.94 | $13.68 | $13.83 | $13.59 | 1,056,660 |
| 2022-02-22 | $13.76 | $13.95 | $13.64 | $13.82 | $13.58 | 1,204,180 |
| 2022-02-21 | $13.59 | $13.92 | $13.59 | $13.89 | $13.65 | 1,388,780 |
| 2022-02-18 | $13.53 | $13.66 | $13.41 | $13.59 | $13.35 | 982,150 |
| 2022-02-17 | $13.39 | $13.70 | $13.36 | $13.55 | $13.31 | 1,452,310 |
| 2022-02-16 | $12.93 | $13.42 | $12.93 | $13.39 | $13.16 | 1,373,950 |
| 2022-02-15 | $12.80 | $13.02 | $12.73 | $12.93 | $12.70 | 1,020,510 |
| 2022-02-14 | $12.64 | $12.90 | $12.61 | $12.80 | $12.58 | 859,080 |
| 2022-02-11 | $12.95 | $12.95 | $12.55 | $12.59 | $12.37 | 819,530 |
| 2022-02-10 | $12.98 | $13.08 | $12.81 | $12.95 | $12.72 | 599,930 |
| 2022-02-09 | $12.89 | $13.01 | $12.71 | $12.97 | $12.74 | 812,430 |
| 2022-02-08 | $12.52 | $12.90 | $12.52 | $12.89 | $12.66 | 986,600 |
| 2022-02-07 | $12.49 | $12.59 | $12.20 | $12.50 | $12.28 | 1,144,330 |
| 2022-02-04 | $12.36 | $12.36 | $12.36 | $12.36 | $12.14 | 0 |
| 2022-02-03 | $12.36 | $12.36 | $12.36 | $12.36 | $12.14 | 0 |
| 2022-02-02 | $12.36 | $12.36 | $12.36 | $12.36 | $12.14 | 0 |
| 2022-02-01 | $12.36 | $12.36 | $12.36 | $12.36 | $12.14 | 0 |
| 2022-01-28 | $11.93 | $12.42 | $11.93 | $12.36 | $12.14 | 1,172,800 |
| 2022-01-27 | $12.38 | $12.38 | $11.86 | $11.89 | $11.68 | 1,039,400 |
| 2022-01-26 | $12.13 | $12.48 | $12.12 | $12.44 | $12.22 | 920,300 |
| 2022-01-25 | $12.72 | $12.85 | $12.01 | $12.01 | $11.80 | 1,242,180 |
| 2022-01-24 | $13.17 | $13.17 | $12.70 | $12.75 | $12.53 | 933,250 |
| 2022-01-21 | $12.91 | $13.22 | $12.80 | $13.08 | $12.85 | 813,700 |
| 2022-01-20 | $13.43 | $13.55 | $12.78 | $12.91 | $12.68 | 1,437,050 |
| 2022-01-19 | $13.23 | $13.65 | $13.16 | $13.49 | $13.25 | 1,065,250 |
| 2022-01-18 | $13.65 | $13.67 | $13.14 | $13.18 | $12.95 | 1,741,480 |
| 2022-01-17 | $13.55 | $13.74 | $13.47 | $13.59 | $13.35 | 954,950 |
| 2022-01-14 | $13.98 | $13.98 | $13.51 | $13.59 | $13.35 | 1,410,350 |
| 2022-01-13 | $13.93 | $14.00 | $13.69 | $13.90 | $13.66 | 1,545,100 |
| 2022-01-12 | $13.18 | $14.14 | $13.18 | $13.89 | $13.65 | 3,886,730 |
| 2022-01-11 | $13.19 | $13.39 | $13.12 | $13.18 | $12.95 | 1,013,000 |
| 2022-01-10 | $13.11 | $13.23 | $12.86 | $13.18 | $12.95 | 1,062,820 |
| 2022-01-07 | $13.38 | $13.42 | $13.02 | $13.11 | $12.88 | 1,185,400 |
| 2022-01-06 | $13.10 | $13.43 | $13.06 | $13.32 | $13.09 | 1,415,930 |
| 2022-01-05 | $13.23 | $13.37 | $12.92 | $13.06 | $12.83 | 1,667,550 |
| 2022-01-04 | $12.88 | $13.37 | $12.84 | $13.30 | $13.07 | 1,954,730 |
| 2022-01-03 | $12.78 | $12.78 | $12.78 | $12.78 | $12.56 | 0 |
| 2021-12-31 | $12.77 | $12.88 | $12.72 | $12.78 | $12.56 | 1,044,000 |
| 2021-12-30 | $12.86 | $12.93 | $12.75 | $12.79 | $12.57 | 1,188,430 |
| 2021-12-29 | $12.70 | $12.92 | $12.61 | $12.87 | $12.64 | 746,330 |
| 2021-12-28 | $12.61 | $12.77 | $12.61 | $12.71 | $12.49 | 684,780 |
| 2021-12-27 | $12.51 | $12.77 | $12.42 | $12.66 | $12.44 | 919,000 |
| 2021-12-24 | $12.83 | $12.94 | $12.56 | $12.58 | $12.36 | 1,052,050 |
| 2021-12-23 | $13.17 | $13.20 | $12.79 | $12.91 | $12.68 | 1,408,350 |
| 2021-12-22 | $13.27 | $13.31 | $13.07 | $13.16 | $12.93 | 1,146,350 |
| 2021-12-21 | $12.94 | $13.26 | $12.84 | $13.19 | $12.96 | 1,309,350 |
| 2021-12-20 | $13.19 | $13.27 | $12.88 | $12.94 | $12.71 | 1,888,800 |
| 2021-12-17 | $13.39 | $13.70 | $13.14 | $13.21 | $12.98 | 2,441,150 |
| 2021-12-16 | $13.08 | $13.27 | $12.95 | $13.20 | $12.97 | 1,442,550 |
| 2021-12-15 | $13.52 | $13.52 | $12.94 | $12.98 | $12.75 | 2,617,950 |
| 2021-12-14 | $12.76 | $13.50 | $12.67 | $13.50 | $13.26 | 3,537,600 |
| 2021-12-13 | $12.86 | $13.03 | $12.77 | $12.82 | $12.60 | 1,269,280 |
| 2021-12-07 | $12.61 | $12.83 | $12.22 | $12.34 | $12.12 | 1,112,500 |
| 2021-12-06 | $12.76 | $12.93 | $12.55 | $12.66 | $12.44 | 1,126,480 |
| 2021-12-03 | $12.85 | $12.85 | $12.85 | $12.85 | $12.63 | 880,750 |
| 2021-12-02 | $12.85 | $12.85 | $12.85 | $12.85 | $12.63 | 901,830 |
| 2021-12-01 | $12.91 | $13.09 | $12.72 | $13.02 | $12.79 | 1,284,150 |
| 2021-11-30 | $12.60 | $13.00 | $12.52 | $12.82 | $12.60 | 1,568,200 |
| 2021-11-29 | $12.74 | $12.75 | $12.43 | $12.52 | $12.30 | 1,515,920 |
| 2021-11-26 | $12.89 | $12.93 | $12.58 | $12.67 | $12.45 | 1,523,370 |
| 2021-11-25 | $13.01 | $13.04 | $12.77 | $12.85 | $12.63 | 978,330 |
| 2021-11-24 | $12.85 | $13.13 | $12.60 | $12.93 | $12.70 | 2,065,100 |
| 2021-11-23 | $12.66 | $13.05 | $12.57 | $12.98 | $12.75 | 1,473,530 |
| 2021-11-22 | $12.70 | $12.75 | $12.49 | $12.72 | $12.50 | 1,273,270 |
| 2021-11-19 | $12.30 | $12.62 | $12.17 | $12.57 | $12.35 | 1,309,180 |
| 2021-11-18 | $12.65 | $12.65 | $12.37 | $12.43 | $12.21 | 979,240 |
| 2021-11-17 | $12.35 | $12.68 | $12.35 | $12.65 | $12.43 | 1,202,090 |
| 2021-11-16 | $12.30 | $12.67 | $12.11 | $12.45 | $12.23 | 1,826,270 |
| 2021-11-15 | $12.33 | $12.33 | $12.08 | $12.23 | $12.02 | 1,224,510 |
| 2021-11-12 | $12.01 | $12.16 | $11.88 | $12.15 | $11.94 | 846,530 |
| 2021-11-11 | $11.97 | $12.18 | $11.82 | $12.08 | $11.87 | 890,460 |
| 2021-11-10 | $11.84 | $11.96 | $11.70 | $11.91 | $11.70 | 841,150 |
| 2021-11-09 | $11.49 | $11.87 | $11.49 | $11.84 | $11.63 | 1,020,450 |
| 2021-11-08 | $11.30 | $11.65 | $11.25 | $11.53 | $11.33 | 1,096,380 |
| 2021-11-05 | $11.39 | $11.39 | $11.39 | $11.39 | $11.19 | 756,950 |
| 2021-11-04 | $11.10 | $11.42 | $11.10 | $11.39 | $11.19 | 719,780 |
| 2021-11-03 | $11.10 | $11.26 | $11.00 | $11.21 | $11.01 | 584,050 |
| 2021-11-02 | $11.28 | $11.32 | $10.95 | $11.09 | $10.90 | 819,750 |
| 2021-11-01 | $11.18 | $11.27 | $11.05 | $11.22 | $11.02 | 965,180 |
| 2021-10-29 | $10.74 | $11.22 | $10.73 | $11.18 | $10.98 | 973,280 |
| 2021-10-28 | $10.77 | $11.06 | $10.58 | $10.74 | $10.55 | 1,218,430 |
| 2021-10-27 | $11.05 | $11.22 | $10.75 | $10.79 | $10.60 | 851,730 |
| 2021-10-26 | $11.30 | $11.45 | $11.00 | $11.08 | $10.89 | 965,330 |
| 2021-10-25 | $11.46 | $11.46 | $11.19 | $11.22 | $11.02 | 627,660 |
| 2021-10-22 | $11.53 | $11.64 | $11.43 | $11.46 | $11.26 | 579,300 |
| 2021-10-21 | $12.00 | $12.00 | $11.54 | $11.61 | $11.41 | 984,750 |
| 2021-10-20 | $11.90 | $12.05 | $11.70 | $12.05 | $11.84 | 711,930 |
| 2021-10-19 | $11.95 | $12.19 | $11.86 | $11.90 | $11.69 | 746,100 |
| 2021-10-18 | $12.24 | $12.24 | $11.94 | $12.10 | $11.89 | 727,980 |
| 2021-10-15 | $11.95 | $12.40 | $11.76 | $12.24 | $12.03 | 1,212,080 |
| 2021-10-14 | $11.98 | $12.10 | $11.64 | $12.02 | $11.81 | 721,150 |
| 2021-10-13 | $11.88 | $12.08 | $11.69 | $11.86 | $11.65 | 522,300 |
| 2021-10-12 | $12.18 | $12.29 | $11.78 | $11.88 | $11.67 | 860,710 |
| 2021-10-11 | $12.37 | $12.48 | $12.17 | $12.24 | $12.03 | 932,000 |
| 2021-10-08 | $11.83 | $12.54 | $11.83 | $12.48 | $12.26 | 1,884,750 |
| 2021-10-07 | $11.78 | $11.78 | $11.78 | $11.78 | $11.57 | 0 |
| 2021-10-06 | $11.78 | $11.78 | $11.78 | $11.78 | $11.57 | 0 |
| 2021-09-30 | $11.42 | $11.83 | $11.42 | $11.78 | $11.57 | 873,630 |
| 2021-09-29 | $11.46 | $11.79 | $11.33 | $11.42 | $11.22 | 1,046,030 |
| 2021-09-28 | $11.36 | $11.54 | $11.23 | $11.50 | $11.30 | 768,630 |
| 2021-09-27 | $12.09 | $12.14 | $10.95 | $11.35 | $11.15 | 1,566,080 |
| 2021-09-24 | $12.36 | $12.58 | $12.10 | $12.17 | $11.96 | 1,054,300 |
| 2021-09-23 | $12.59 | $12.75 | $12.41 | $12.44 | $12.22 | 1,268,190 |
| 2021-09-22 | $12.15 | $12.48 | $11.93 | $12.46 | $12.24 | 1,167,500 |
| 2021-09-21 | $12.34 | $12.34 | $12.34 | $12.34 | $12.12 | 0 |
| 2021-09-20 | $12.34 | $12.34 | $12.34 | $12.34 | $12.12 | 0 |
| 2021-09-17 | $12.60 | $12.60 | $12.20 | $12.34 | $12.12 | 1,365,910 |
| 2021-09-16 | $12.33 | $12.69 | $12.32 | $12.63 | $12.41 | 1,513,780 |
| 2021-09-15 | $12.28 | $12.45 | $12.17 | $12.45 | $12.23 | 818,380 |
| 2021-09-14 | $12.50 | $12.50 | $12.18 | $12.25 | $12.04 | 988,130 |
| 2021-09-13 | $12.34 | $12.54 | $12.11 | $12.50 | $12.28 | 1,130,730 |
| 2021-09-10 | $12.48 | $12.58 | $12.30 | $12.36 | $12.14 | 1,252,200 |
| 2021-09-09 | $12.40 | $12.54 | $12.29 | $12.48 | $12.26 | 960,990 |
| 2021-09-08 | $12.16 | $12.63 | $12.11 | $12.40 | $12.18 | 1,747,890 |
| 2021-09-07 | $12.10 | $12.28 | $11.75 | $12.16 | $11.95 | 1,431,170 |
| 2021-09-06 | $11.66 | $12.35 | $11.66 | $11.85 | $11.64 | 1,546,050 |
| 2021-09-03 | $11.64 | $11.78 | $11.61 | $11.63 | $11.43 | 908,530 |
| 2021-09-02 | $11.60 | $11.78 | $11.60 | $11.76 | $11.55 | 802,830 |
| 2021-09-01 | $11.75 | $11.90 | $11.44 | $11.65 | $11.45 | 1,402,450 |
| 2021-08-31 | $11.70 | $11.87 | $11.52 | $11.75 | $11.54 | 1,855,090 |
| 2021-08-30 | $11.70 | $11.77 | $11.30 | $11.57 | $11.37 | 1,488,080 |
| 2021-08-27 | $11.54 | $11.60 | $11.35 | $11.41 | $11.21 | 773,710 |
| 2021-08-26 | $11.52 | $11.62 | $11.41 | $11.54 | $11.34 | 725,480 |
| 2021-08-25 | $11.43 | $11.61 | $11.31 | $11.52 | $11.32 | 881,820 |
| 2021-08-24 | $11.29 | $11.53 | $11.26 | $11.43 | $11.23 | 1,138,230 |
| 2021-08-23 | $10.93 | $11.33 | $10.88 | $11.29 | $11.09 | 1,091,860 |
| 2021-08-20 | $11.02 | $11.02 | $10.75 | $10.93 | $10.74 | 539,780 |
| 2021-08-19 | $11.06 | $11.11 | $10.92 | $11.02 | $10.83 | 370,730 |
| 2021-08-18 | $10.70 | $11.10 | $10.70 | $11.09 | $10.90 | 887,930 |
| 2021-08-17 | $11.02 | $11.10 | $10.70 | $10.80 | $10.61 | 1,116,650 |
| 2021-08-16 | $10.97 | $11.09 | $10.97 | $11.06 | $10.87 | 535,750 |
| 2021-08-13 | $10.99 | $11.08 | $10.90 | $11.02 | $10.83 | 620,680 |
| 2021-08-12 | $10.96 | $11.14 | $10.96 | $10.99 | $10.80 | 1,007,760 |
| 2021-08-11 | $10.76 | $11.08 | $10.71 | $11.04 | $10.85 | 1,399,280 |
| 2021-08-10 | $10.63 | $10.83 | $10.63 | $10.76 | $10.57 | 669,700 |
| 2021-08-09 | $10.53 | $10.65 | $10.50 | $10.63 | $10.44 | 524,020 |
| 2021-08-06 | $10.52 | $10.64 | $10.41 | $10.53 | $10.35 | 448,790 |
| 2021-08-05 | $10.53 | $10.60 | $10.50 | $10.57 | $10.39 | 524,510 |
| 2021-08-04 | $10.40 | $10.60 | $10.40 | $10.52 | $10.34 | 484,500 |
| 2021-08-03 | $10.43 | $10.58 | $10.31 | $10.47 | $10.29 | 515,800 |
| 2021-08-02 | $10.31 | $10.44 | $10.19 | $10.42 | $10.24 | 632,390 |
| 2021-07-30 | $10.17 | $10.24 | $10.09 | $10.22 | $10.04 | 445,350 |
| 2021-07-29 | $10.05 | $10.18 | $10.03 | $10.12 | $9.94 | 522,750 |
| 2021-07-28 | $10.28 | $10.34 | $9.93 | $10.00 | $9.83 | 952,760 |
| 2021-07-27 | $10.48 | $10.49 | $10.31 | $10.33 | $10.15 | 589,800 |
| 2021-07-26 | $10.69 | $10.69 | $10.36 | $10.40 | $10.22 | 826,580 |
| 2021-07-23 | $10.88 | $10.88 | $10.51 | $10.61 | $10.42 | 628,080 |
| 2021-07-22 | $10.80 | $10.88 | $10.72 | $10.81 | $10.62 | 716,950 |
| 2021-07-21 | $10.73 | $10.90 | $10.73 | $10.89 | $10.70 | 522,880 |
| 2021-07-20 | $10.63 | $10.82 | $10.63 | $10.77 | $10.58 | 396,800 |
| 2021-07-19 | $10.88 | $10.88 | $10.58 | $10.76 | $10.57 | 830,200 |
| 2021-07-16 | $10.84 | $10.94 | $10.76 | $10.80 | $10.61 | 546,100 |
| 2021-07-15 | $11.01 | $11.11 | $10.79 | $10.84 | $10.65 | 840,130 |
| 2021-07-14 | $11.00 | $11.25 | $10.98 | $11.12 | $10.93 | 1,078,400 |
| 2021-07-13 | $10.90 | $11.12 | $10.90 | $11.06 | $10.87 | 805,900 |
| 2021-07-12 | $10.89 | $11.06 | $10.83 | $10.98 | $10.79 | 852,480 |
| 2021-07-08 | $10.86 | $10.92 | $10.75 | $10.82 | $10.63 | 704,750 |
| 2021-07-07 | $10.80 | $10.94 | $10.78 | $10.79 | $10.60 | 785,680 |
| 2021-07-06 | $10.78 | $10.88 | $10.72 | $10.85 | $10.66 | 814,280 |
| 2021-07-05 | $10.63 | $10.82 | $10.60 | $10.78 | $10.59 | 815,450 |
| 2021-07-02 | $10.59 | $10.64 | $10.50 | $10.54 | $10.36 | 393,490 |
| 2021-07-01 | $10.70 | $10.76 | $10.51 | $10.56 | $10.38 | 596,090 |
| 2021-06-30 | $10.64 | $10.79 | $10.58 | $10.66 | $10.47 | 747,650 |
| 2021-06-29 | $11.09 | $11.09 | $10.68 | $10.74 | $10.36 | 2,030,680 |
| 2021-06-28 | $11.14 | $11.18 | $11.02 | $11.15 | $10.75 | 568,530 |
| 2021-06-25 | $11.20 | $11.22 | $11.08 | $11.14 | $10.74 | 1,018,060 |
| 2021-06-24 | $10.97 | $11.24 | $10.89 | $11.20 | $10.80 | 1,027,800 |
| 2021-06-23 | $11.10 | $11.13 | $10.95 | $10.99 | $10.60 | 612,500 |
| 2021-06-22 | $11.02 | $11.14 | $11.01 | $11.10 | $10.70 | 720,350 |
| 2021-06-21 | $10.98 | $11.11 | $10.90 | $11.01 | $10.62 | 1,086,000 |
| 2021-06-18 | $10.75 | $11.02 | $10.73 | $10.97 | $10.58 | 925,100 |
| 2021-06-17 | $10.83 | $10.87 | $10.72 | $10.81 | $10.43 | 635,750 |
| 2021-06-16 | $10.82 | $10.87 | $10.68 | $10.74 | $10.36 | 732,880 |
| 2021-06-15 | $10.83 | $10.99 | $10.70 | $10.84 | $10.45 | 884,750 |
| 2021-06-14 | $10.91 | $10.91 | $10.91 | $10.91 | $10.52 | 0 |
| 2021-06-11 | $10.91 | $11.05 | $10.88 | $10.91 | $10.52 | 823,300 |
| 2021-06-10 | $11.01 | $11.01 | $10.86 | $10.91 | $10.52 | 585,580 |
| 2021-06-09 | $10.87 | $11.00 | $10.81 | $10.97 | $10.58 | 750,780 |
| 2021-06-08 | $10.75 | $10.90 | $10.72 | $10.89 | $10.50 | 705,600 |
| 2021-06-07 | $10.76 | $10.89 | $10.72 | $10.80 | $10.42 | 649,340 |
| 2021-06-04 | $10.90 | $11.04 | $10.70 | $10.81 | $10.43 | 1,053,630 |
| 2021-06-03 | $10.73 | $10.98 | $10.70 | $10.90 | $10.51 | 1,172,200 |
| 2021-06-02 | $10.59 | $10.83 | $10.55 | $10.78 | $10.40 | 1,189,670 |
| 2021-06-01 | $10.51 | $10.72 | $10.47 | $10.65 | $10.27 | 1,203,080 |
| 2021-05-31 | $10.47 | $10.61 | $10.42 | $10.56 | $10.18 | 811,120 |
| 2021-05-28 | $10.49 | $10.61 | $10.47 | $10.53 | $10.16 | 862,750 |
| 2021-05-27 | $10.49 | $10.66 | $10.48 | $10.53 | $10.16 | 1,307,090 |
| 2021-05-26 | $10.43 | $10.65 | $10.42 | $10.57 | $10.19 | 1,205,710 |
| 2021-05-25 | $10.41 | $10.49 | $10.32 | $10.48 | $10.11 | 996,730 |
| 2021-05-24 | $10.52 | $10.61 | $10.38 | $10.47 | $10.10 | 1,537,430 |
| 2021-05-21 | $10.25 | $10.60 | $10.25 | $10.50 | $10.13 | 1,456,050 |
| 2021-05-20 | $10.25 | $10.35 | $10.23 | $10.31 | $9.94 | 738,800 |
| 2021-05-19 | $10.31 | $10.32 | $10.21 | $10.27 | $9.90 | 628,510 |
| 2021-05-18 | $10.20 | $10.33 | $10.16 | $10.25 | $9.89 | 796,280 |
| 2021-05-17 | $10.52 | $10.60 | $10.24 | $10.24 | $9.88 | 1,233,470 |
| 2021-05-14 | $10.31 | $10.56 | $10.31 | $10.53 | $10.16 | 1,111,780 |
| 2021-05-13 | $10.31 | $10.49 | $10.29 | $10.31 | $9.94 | 893,980 |
| 2021-05-12 | $10.28 | $10.43 | $10.22 | $10.38 | $10.01 | 1,305,750 |
| 2021-05-11 | $10.11 | $10.29 | $10.11 | $10.28 | $9.91 | 1,100,940 |
| 2021-05-10 | $10.21 | $10.25 | $10.05 | $10.10 | $9.74 | 928,310 |
| 2021-05-07 | $10.36 | $10.36 | $10.14 | $10.22 | $9.86 | 1,409,850 |
| 2021-05-06 | $10.12 | $10.47 | $10.07 | $10.39 | $10.02 | 1,903,650 |
| 2021-05-05 | $10.11 | $10.11 | $10.11 | $10.11 | $9.75 | 0 |
| 2021-05-04 | $10.11 | $10.11 | $10.11 | $10.11 | $9.75 | 0 |
| 2021-04-30 | $10.40 | $10.40 | $10.02 | $10.11 | $9.75 | 1,800,200 |
| 2021-04-29 | $10.33 | $10.48 | $10.23 | $10.37 | $10.00 | 2,494,280 |
| 2021-04-28 | $10.06 | $10.27 | $10.02 | $10.13 | $9.77 | 1,912,730 |
| 2021-04-27 | $10.40 | $10.43 | $9.90 | $10.17 | $9.81 | 2,690,160 |
| 2021-04-26 | $11.00 | $11.00 | $10.37 | $10.40 | $10.03 | 5,689,390 |
| 2021-04-23 | $11.70 | $12.53 | $11.30 | $11.39 | $10.98 | 7,208,880 |
| 2021-04-22 | $11.68 | $11.93 | $11.55 | $11.85 | $11.43 | 4,886,270 |
| 2021-04-21 | $11.53 | $11.93 | $11.33 | $11.86 | $11.44 | 6,518,470 |
| 2021-04-20 | $11.45 | $11.68 | $11.27 | $11.57 | $11.16 | 6,239,820 |
| 2021-04-19 | $11.50 | $11.92 | $11.30 | $11.75 | $11.33 | 12,399,170 |
| 2021-04-16 | $11.59 | $12.56 | $11.59 | $12.56 | $12.11 | 14,162,430 |
| 2021-04-15 | $11.84 | $11.96 | $11.25 | $11.42 | $11.01 | 8,468,410 |
| 2021-04-14 | $11.50 | $12.35 | $11.17 | $12.35 | $11.91 | 11,933,720 |
| 2021-04-13 | $10.21 | $11.23 | $10.14 | $11.23 | $10.83 | 2,963,080 |
| 2021-04-12 | $10.35 | $10.35 | $10.10 | $10.21 | $9.85 | 552,600 |
| 2021-04-09 | $10.30 | $10.36 | $10.24 | $10.34 | $9.97 | 352,420 |
| 2021-04-08 | $10.50 | $10.50 | $10.31 | $10.32 | $9.95 | 503,350 |
| 2021-04-07 | $10.43 | $10.49 | $10.30 | $10.48 | $10.11 | 618,270 |
| 2021-04-06 | $10.26 | $10.43 | $10.16 | $10.39 | $10.02 | 587,930 |
| 2021-04-05 | $10.22 | $10.22 | $10.22 | $10.22 | $9.86 | 0 |
| 2021-04-02 | $10.29 | $10.37 | $10.19 | $10.22 | $9.86 | 772,530 |
| 2021-04-01 | $10.26 | $10.36 | $10.21 | $10.29 | $9.92 | 563,830 |
| 2021-03-31 | $10.19 | $10.34 | $10.15 | $10.22 | $9.86 | 664,480 |
| 2021-03-30 | $10.61 | $10.61 | $10.19 | $10.21 | $9.85 | 795,540 |
| 2021-03-29 | $10.61 | $10.63 | $10.42 | $10.48 | $10.11 | 655,930 |
| 2021-03-26 | $10.32 | $10.65 | $10.22 | $10.52 | $10.15 | 1,128,170 |
| 2021-03-25 | $10.35 | $10.60 | $10.25 | $10.33 | $9.96 | 751,290 |
| 2021-03-24 | $10.24 | $10.47 | $10.24 | $10.32 | $9.95 | 431,200 |
| 2021-03-23 | $10.55 | $10.55 | $10.30 | $10.34 | $9.97 | 498,540 |
| 2021-03-22 | $10.54 | $10.55 | $10.40 | $10.49 | $10.12 | 475,410 |
| 2021-03-19 | $10.34 | $10.56 | $10.32 | $10.45 | $10.08 | 439,640 |
| 2021-03-18 | $10.21 | $10.47 | $10.21 | $10.47 | $10.10 | 394,260 |
| 2021-03-17 | $10.25 | $10.45 | $10.20 | $10.35 | $9.98 | 582,630 |
| 2021-03-16 | $9.96 | $10.27 | $9.96 | $10.24 | $9.88 | 462,800 |
| 2021-03-15 | $10.07 | $10.10 | $9.92 | $10.02 | $9.66 | 324,200 |
| 2021-03-12 | $10.05 | $10.09 | $9.91 | $9.99 | $9.63 | 315,330 |
| 2021-03-11 | $9.84 | $10.07 | $9.74 | $10.05 | $9.69 | 414,730 |
| 2021-03-10 | $10.15 | $10.17 | $9.82 | $9.85 | $9.50 | 599,330 |
| 2021-03-09 | $10.33 | $10.58 | $9.97 | $10.14 | $9.78 | 901,520 |
| 2021-03-08 | $10.46 | $10.63 | $10.31 | $10.38 | $10.01 | 1,128,330 |
| 2021-03-05 | $10.19 | $10.46 | $10.19 | $10.41 | $10.04 | 499,260 |
| 2021-03-04 | $10.15 | $10.37 | $10.10 | $10.23 | $9.87 | 532,410 |
| 2021-03-03 | $10.11 | $10.24 | $10.06 | $10.23 | $9.87 | 537,070 |
| 2021-03-02 | $10.21 | $10.25 | $10.00 | $10.10 | $9.74 | 411,880 |
| 2021-03-01 | $10.14 | $10.23 | $10.05 | $10.23 | $9.87 | 449,930 |
| 2021-02-26 | $9.88 | $10.10 | $9.71 | $10.00 | $9.64 | 564,700 |
| 2021-02-25 | $9.91 | $10.00 | $9.78 | $9.82 | $9.47 | 541,550 |
| 2021-02-24 | $9.93 | $10.09 | $9.81 | $10.01 | $9.65 | 743,680 |
| 2021-02-23 | $10.00 | $10.09 | $9.82 | $9.90 | $9.55 | 549,530 |
| 2021-02-22 | $9.83 | $10.32 | $9.79 | $9.96 | $9.61 | 887,840 |
| 2021-02-19 | $9.45 | $9.80 | $9.38 | $9.74 | $9.39 | 819,600 |
| 2021-02-18 | $9.20 | $9.49 | $9.20 | $9.48 | $9.14 | 477,400 |
| 2021-02-17 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
| 2021-02-16 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
| 2021-02-15 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
| 2021-02-12 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
| 2021-02-11 | $9.16 | $9.16 | $9.16 | $9.16 | $8.83 | 0 |
| 2021-02-10 | $9.22 | $9.26 | $9.07 | $9.16 | $8.83 | 504,580 |
| 2021-02-09 | $9.11 | $9.18 | $8.92 | $9.12 | $8.80 | 404,580 |
| 2021-02-08 | $9.16 | $9.31 | $8.99 | $9.02 | $8.70 | 685,810 |
| 2021-02-05 | $9.19 | $9.38 | $9.09 | $9.15 | $8.82 | 452,130 |
| 2021-02-04 | $9.46 | $9.48 | $9.05 | $9.17 | $8.84 | 702,030 |
| 2021-02-03 | $9.68 | $9.75 | $9.38 | $9.38 | $9.05 | 577,300 |
| 2021-02-02 | $9.88 | $10.05 | $9.68 | $9.74 | $9.39 | 396,510 |
| 2021-02-01 | $9.83 | $10.14 | $9.78 | $9.95 | $9.60 | 554,680 |
| 2021-01-29 | $10.03 | $10.07 | $9.62 | $9.75 | $9.40 | 649,800 |
| 2021-01-28 | $9.89 | $10.01 | $9.85 | $9.97 | $9.62 | 347,130 |
| 2021-01-27 | $9.86 | $10.02 | $9.86 | $9.91 | $9.56 | 376,350 |
| 2021-01-26 | $9.81 | $10.08 | $9.81 | $9.89 | $9.54 | 356,500 |
| 2021-01-25 | $10.22 | $10.35 | $9.86 | $9.91 | $9.56 | 588,180 |
| 2021-01-22 | $10.38 | $10.49 | $10.17 | $10.20 | $9.84 | 419,390 |
| 2021-01-21 | $10.37 | $10.57 | $10.25 | $10.36 | $9.99 | 604,500 |
| 2021-01-20 | $10.40 | $10.40 | $10.23 | $10.28 | $9.91 | 349,400 |
| 2021-01-19 | $10.29 | $10.40 | $10.17 | $10.35 | $9.98 | 626,720 |
| 2021-01-18 | $10.10 | $10.31 | $10.00 | $10.28 | $9.91 | 631,280 |
| 2021-01-15 | $9.74 | $10.11 | $9.65 | $10.05 | $9.69 | 739,640 |
| 2021-01-14 | $9.70 | $9.95 | $9.56 | $9.78 | $9.43 | 903,980 |
| 2021-01-13 | $10.03 | $10.03 | $9.65 | $9.67 | $9.33 | 738,500 |
| 2021-01-12 | $10.09 | $10.24 | $9.95 | $10.00 | $9.64 | 570,670 |
| 2021-01-11 | $10.41 | $10.43 | $9.99 | $10.05 | $9.69 | 992,080 |
| 2021-01-08 | $10.48 | $10.62 | $10.26 | $10.37 | $10.00 | 823,200 |
| 2021-01-07 | $10.82 | $10.93 | $10.36 | $10.45 | $10.08 | 1,181,130 |
| 2021-01-06 | $11.40 | $11.44 | $10.81 | $10.93 | $10.54 | 1,231,700 |
| 2021-01-05 | $11.41 | $11.51 | $11.30 | $11.45 | $11.04 | 437,780 |
| 2021-01-04 | $11.50 | $11.53 | $11.38 | $11.46 | $11.05 | 433,980 |
| 2021-01-01 | $11.40 | $11.40 | $11.40 | $11.40 | $10.99 | 0 |
| 2020-12-31 | $11.39 | $11.50 | $11.26 | $11.40 | $10.99 | 526,980 |
| 2020-12-30 | $11.24 | $11.40 | $11.20 | $11.30 | $10.90 | 481,600 |
| 2020-12-29 | $11.37 | $11.43 | $11.27 | $11.29 | $10.89 | 438,880 |
| 2020-12-28 | $11.48 | $11.48 | $11.17 | $11.29 | $10.89 | 555,280 |
| 2020-12-25 | $11.25 | $11.59 | $11.18 | $11.45 | $11.04 | 598,250 |
| 2020-12-24 | $11.69 | $11.69 | $11.17 | $11.25 | $10.85 | 816,180 |
| 2020-12-23 | $11.80 | $11.88 | $11.63 | $11.65 | $11.24 | 448,580 |
| 2020-12-22 | $12.10 | $12.10 | $11.73 | $11.74 | $11.32 | 703,240 |
| 2020-12-21 | $12.00 | $12.14 | $11.91 | $12.06 | $11.63 | 360,250 |
| 2020-12-18 | $11.99 | $12.05 | $11.85 | $12.00 | $11.57 | 363,980 |
| 2020-12-17 | $11.94 | $11.99 | $11.66 | $11.96 | $11.53 | 769,530 |
| 2020-12-16 | $12.18 | $12.18 | $11.94 | $11.94 | $11.52 | 466,580 |
| 2020-12-15 | $12.21 | $12.22 | $12.14 | $12.18 | $11.75 | 337,800 |
| 2020-12-14 | $12.25 | $12.36 | $12.11 | $12.23 | $11.79 | 477,350 |
| 2020-12-11 | $12.60 | $12.60 | $12.18 | $12.20 | $11.77 | 734,930 |
| 2020-12-10 | $12.62 | $12.71 | $12.48 | $12.55 | $12.10 | 844,100 |
| 2020-12-09 | $12.74 | $12.79 | $12.57 | $12.65 | $12.20 | 794,490 |
| 2020-12-08 | $12.85 | $12.85 | $12.72 | $12.77 | $12.32 | 394,330 |
| 2020-12-07 | $12.91 | $12.91 | $12.75 | $12.78 | $12.33 | 772,550 |
| 2020-12-04 | $12.80 | $12.92 | $12.79 | $12.87 | $12.41 | 592,600 |
| 2020-12-03 | $12.85 | $12.91 | $12.76 | $12.88 | $12.42 | 709,800 |
| 2020-12-02 | $12.83 | $12.89 | $12.75 | $12.85 | $12.39 | 513,950 |
| 2020-12-01 | $12.71 | $12.86 | $12.69 | $12.81 | $12.35 | 723,080 |
| 2020-11-30 | $12.70 | $12.86 | $12.67 | $12.71 | $12.26 | 692,390 |
| 2020-11-27 | $12.77 | $12.80 | $12.65 | $12.78 | $12.33 | 775,280 |
| 2020-11-26 | $12.80 | $12.85 | $12.65 | $12.77 | $12.32 | 693,150 |
| 2020-11-25 | $12.97 | $12.97 | $12.78 | $12.79 | $12.33 | 968,850 |
| 2020-11-24 | $12.91 | $13.05 | $12.85 | $12.90 | $12.44 | 710,730 |
| 2020-11-23 | $13.06 | $13.09 | $12.88 | $12.93 | $12.47 | 1,293,610 |
| 2020-11-20 | $13.09 | $13.09 | $12.94 | $13.06 | $12.60 | 669,580 |
| 2020-11-19 | $12.98 | $13.14 | $12.95 | $13.13 | $12.66 | 656,350 |
| 2020-11-18 | $13.06 | $13.19 | $12.96 | $13.03 | $12.57 | 855,530 |
| 2020-11-17 | $13.08 | $13.08 | $12.90 | $13.02 | $12.56 | 639,600 |
| 2020-11-16 | $13.17 | $13.17 | $12.94 | $13.08 | $12.61 | 1,317,480 |
| 2020-11-13 | $13.16 | $13.18 | $13.00 | $13.12 | $12.65 | 565,980 |
| 2020-11-12 | $13.06 | $13.19 | $12.96 | $13.11 | $12.64 | 729,850 |
| 2020-11-11 | $13.23 | $13.41 | $12.96 | $12.97 | $12.51 | 1,395,720 |
| 2020-11-10 | $13.30 | $13.44 | $13.20 | $13.23 | $12.76 | 712,910 |
| 2020-11-09 | $13.13 | $13.49 | $13.06 | $13.28 | $12.81 | 1,251,680 |
| 2020-11-06 | $13.19 | $13.33 | $12.94 | $13.04 | $12.58 | 1,016,980 |
| 2020-11-05 | $12.99 | $13.30 | $12.90 | $13.22 | $12.75 | 1,117,930 |
| 2020-11-04 | $13.08 | $13.12 | $12.72 | $12.90 | $12.44 | 686,600 |
| 2020-11-03 | $12.80 | $13.09 | $12.73 | $13.03 | $12.57 | 822,180 |
| 2020-11-02 | $12.85 | $13.01 | $12.69 | $12.76 | $12.31 | 1,009,660 |
| 2020-10-30 | $13.21 | $13.43 | $12.85 | $12.85 | $12.39 | 1,479,650 |
| 2020-10-29 | $13.05 | $13.43 | $13.04 | $13.25 | $12.78 | 1,152,130 |
| 2020-10-28 | $13.31 | $13.38 | $13.00 | $13.29 | $12.82 | 1,004,650 |
| 2020-10-27 | $13.28 | $13.47 | $13.28 | $13.37 | $12.89 | 611,450 |
| 2020-10-26 | $13.27 | $13.55 | $13.18 | $13.42 | $12.94 | 1,259,830 |
| 2020-10-23 | $13.37 | $13.59 | $13.24 | $13.26 | $12.79 | 847,430 |
| 2020-10-22 | $13.27 | $13.49 | $13.14 | $13.39 | $12.91 | 588,050 |
| 2020-10-21 | $13.56 | $13.63 | $13.21 | $13.27 | $12.80 | 1,230,280 |
| 2020-10-20 | $13.66 | $13.69 | $13.28 | $13.62 | $13.14 | 1,022,880 |
| 2020-10-19 | $13.43 | $13.68 | $13.33 | $13.40 | $12.92 | 1,015,280 |
| 2020-10-16 | $13.49 | $13.73 | $13.33 | $13.43 | $12.95 | 1,018,910 |
| 2020-10-15 | $13.28 | $13.50 | $13.25 | $13.44 | $12.96 | 936,020 |
| 2020-10-14 | $13.47 | $13.50 | $13.26 | $13.28 | $12.81 | 737,650 |
| 2020-10-13 | $13.58 | $13.58 | $13.33 | $13.47 | $12.99 | 622,590 |
| 2020-10-12 | $13.21 | $13.48 | $13.15 | $13.48 | $13.00 | 1,049,450 |
| 2020-10-09 | $12.98 | $13.40 | $12.98 | $13.13 | $12.66 | 1,042,080 |
| 2020-10-08 | $12.80 | $12.80 | $12.80 | $12.80 | $12.34 | 0 |
| 2020-10-07 | $12.80 | $12.80 | $12.80 | $12.80 | $12.34 | 0 |
| 2020-10-06 | $12.80 | $12.80 | $12.80 | $12.80 | $12.34 | 0 |
| 2020-10-05 | $12.80 | $12.80 | $12.80 | $12.80 | $12.34 | 0 |
| 2020-10-02 | $12.80 | $12.80 | $12.80 | $12.80 | $12.34 | 0 |
| 2020-10-01 | $12.80 | $12.80 | $12.80 | $12.80 | $12.34 | 0 |
| 2020-09-30 | $12.90 | $12.98 | $12.71 | $12.80 | $12.34 | 890,030 |
| 2020-09-29 | $12.80 | $13.19 | $12.74 | $12.94 | $12.48 | 898,130 |
| 2020-09-28 | $13.33 | $13.36 | $12.72 | $12.80 | $12.34 | 1,211,290 |
| 2020-09-25 | $13.06 | $13.37 | $13.00 | $13.29 | $12.82 | 1,270,200 |
| 2020-09-24 | $13.52 | $13.53 | $12.97 | $13.06 | $12.60 | 1,334,830 |
| 2020-09-23 | $13.61 | $13.84 | $13.44 | $13.56 | $13.08 | 633,300 |
| 2020-09-22 | $13.91 | $13.94 | $13.40 | $13.50 | $13.02 | 1,661,570 |
| 2020-09-21 | $13.91 | $14.18 | $13.71 | $13.94 | $13.44 | 1,138,490 |
| 2020-09-18 | $14.05 | $14.05 | $13.66 | $13.78 | $13.29 | 956,800 |
| 2020-09-17 | $13.80 | $14.00 | $13.66 | $13.92 | $13.42 | 841,380 |
| 2020-09-16 | $13.93 | $14.06 | $13.63 | $13.73 | $13.24 | 930,190 |
| 2020-09-15 | $14.21 | $14.24 | $13.83 | $13.94 | $13.44 | 1,091,180 |
| 2020-09-14 | $13.36 | $14.18 | $13.28 | $14.11 | $13.61 | 3,235,680 |
| 2020-09-11 | $13.03 | $13.41 | $12.84 | $13.28 | $12.81 | 1,612,870 |
| 2020-09-10 | $13.99 | $14.07 | $12.86 | $13.01 | $12.55 | 2,515,930 |
| 2020-09-09 | $14.00 | $14.28 | $13.80 | $13.85 | $13.36 | 2,106,980 |
| 2020-09-08 | $13.80 | $14.17 | $13.75 | $14.15 | $13.65 | 1,516,040 |
| 2020-09-07 | $13.99 | $14.19 | $13.65 | $13.82 | $13.33 | 1,389,220 |
| 2020-09-04 | $13.62 | $14.05 | $13.58 | $13.98 | $13.48 | 1,021,770 |
| 2020-09-03 | $14.08 | $14.19 | $13.75 | $13.85 | $13.36 | 1,591,350 |
| 2020-09-02 | $13.90 | $14.19 | $13.70 | $14.08 | $13.58 | 1,373,230 |
| 2020-09-01 | $13.70 | $13.93 | $13.63 | $13.92 | $13.42 | 1,298,080 |
| 2020-08-31 | $13.67 | $13.86 | $13.63 | $13.69 | $13.20 | 748,750 |
| 2020-08-28 | $13.59 | $13.79 | $13.50 | $13.72 | $13.23 | 1,417,710 |
| 2020-08-27 | $13.21 | $13.77 | $13.21 | $13.58 | $13.10 | 1,424,140 |
| 2020-08-26 | $13.48 | $13.54 | $13.15 | $13.22 | $12.75 | 1,219,350 |
| 2020-08-25 | $13.43 | $13.54 | $13.39 | $13.50 | $13.02 | 902,180 |
| 2020-08-24 | $13.46 | $13.55 | $13.22 | $13.44 | $12.96 | 805,250 |
| 2020-08-21 | $13.38 | $13.59 | $13.30 | $13.45 | $12.97 | 673,100 |
| 2020-08-20 | $13.35 | $13.49 | $13.26 | $13.38 | $12.90 | 834,890 |
| 2020-08-19 | $13.43 | $13.52 | $13.27 | $13.31 | $12.84 | 1,154,230 |
| 2020-08-18 | $13.55 | $13.66 | $13.38 | $13.40 | $12.92 | 1,624,630 |
| 2020-08-17 | $13.46 | $13.80 | $13.46 | $13.60 | $13.12 | 2,689,600 |
| 2020-08-14 | $13.40 | $13.65 | $13.31 | $13.57 | $13.09 | 1,433,650 |
| 2020-08-13 | $13.13 | $13.65 | $13.10 | $13.37 | $12.89 | 1,827,020 |
| 2020-08-12 | $13.34 | $13.58 | $12.92 | $13.10 | $12.63 | 1,290,150 |
| 2020-08-11 | $13.44 | $13.85 | $13.36 | $13.50 | $13.02 | 2,773,620 |
| 2020-08-10 | $13.04 | $13.44 | $12.90 | $13.44 | $12.96 | 1,447,720 |
| 2020-08-07 | $13.06 | $13.17 | $12.93 | $13.05 | $12.59 | 869,430 |
| 2020-08-06 | $13.22 | $13.27 | $12.96 | $13.13 | $12.66 | 782,640 |
| 2020-08-05 | $13.05 | $13.25 | $12.92 | $13.23 | $12.76 | 1,435,140 |
| 2020-08-04 | $13.47 | $13.47 | $13.21 | $13.27 | $12.80 | 964,400 |
| 2020-08-03 | $13.27 | $13.48 | $13.20 | $13.47 | $12.99 | 931,300 |
| 2020-07-31 | $13.21 | $13.32 | $13.04 | $13.24 | $12.77 | 958,400 |
| 2020-07-30 | $13.05 | $13.25 | $12.92 | $13.25 | $12.78 | 919,800 |
| 2020-07-29 | $12.74 | $13.11 | $12.55 | $13.02 | $12.56 | 1,356,350 |
| 2020-07-28 | $12.68 | $12.81 | $12.47 | $12.76 | $12.31 | 1,232,250 |
| 2020-07-27 | $13.92 | $13.92 | $13.92 | $13.92 | $13.42 | 0 |
| 2020-07-24 | $13.92 | $13.92 | $13.92 | $13.92 | $13.42 | 0 |
| 2020-07-23 | $13.92 | $13.92 | $13.92 | $13.92 | $13.42 | 0 |
| 2020-07-22 | $13.92 | $13.92 | $13.92 | $13.92 | $13.42 | 0 |
| 2020-07-21 | $13.92 | $13.92 | $13.92 | $13.92 | $13.42 | 0 |
| 2020-07-20 | $13.92 | $13.92 | $13.92 | $13.92 | $13.42 | 0 |
| 2020-07-17 | $13.87 | $14.13 | $13.83 | $13.92 | $13.42 | 1,881,390 |
| 2020-07-16 | $14.12 | $14.48 | $13.82 | $13.84 | $13.35 | 2,052,500 |
| 2020-07-15 | $14.64 | $14.65 | $14.03 | $14.09 | $13.59 | 2,236,730 |
| 2020-07-14 | $14.46 | $14.58 | $14.20 | $14.43 | $13.92 | 1,435,850 |
| 2020-07-13 | $14.14 | $14.49 | $14.08 | $14.46 | $13.95 | 1,743,100 |
| 2020-07-10 | $14.30 | $14.38 | $14.07 | $14.11 | $13.61 | 1,281,600 |
| 2020-07-09 | $13.99 | $14.40 | $13.98 | $14.32 | $13.81 | 1,744,250 |
| 2020-07-08 | $13.82 | $14.06 | $13.78 | $14.02 | $13.52 | 1,844,900 |
| 2020-07-07 | $13.88 | $14.06 | $13.64 | $13.87 | $13.38 | 2,038,580 |
| 2020-07-06 | $13.50 | $13.94 | $13.46 | $13.87 | $13.38 | 1,999,350 |
| 2020-07-03 | $13.35 | $13.47 | $13.28 | $13.45 | $12.97 | 996,350 |
| 2020-07-02 | $13.16 | $13.32 | $13.11 | $13.30 | $12.83 | 969,910 |
| 2020-07-01 | $13.10 | $13.19 | $13.09 | $13.16 | $12.69 | 850,000 |
| 2020-06-30 | $12.96 | $13.16 | $12.96 | $13.14 | $12.67 | 1,070,000 |
| 2020-06-29 | $12.99 | $13.01 | $12.89 | $12.92 | $12.46 | 824,500 |
| 2020-06-26 | $13.01 | $13.01 | $13.01 | $13.01 | $12.55 | 0 |
| 2020-06-25 | $13.01 | $13.01 | $13.01 | $13.01 | $12.55 | 0 |
| 2020-06-24 | $13.07 | $13.08 | $12.95 | $13.01 | $12.55 | 1,140,040 |
| 2020-06-23 | $13.25 | $13.25 | $13.04 | $13.06 | $12.60 | 1,511,980 |
| 2020-06-22 | $13.36 | $13.36 | $13.20 | $13.23 | $12.76 | 1,199,610 |
| 2020-06-19 | $13.33 | $13.49 | $13.33 | $13.44 | $12.77 | 1,491,410 |
| 2020-06-18 | $13.31 | $13.39 | $13.23 | $13.38 | $12.71 | 1,418,330 |
| 2020-06-17 | $13.34 | $13.35 | $13.22 | $13.31 | $12.65 | 1,472,300 |
| 2020-06-16 | $13.21 | $13.34 | $13.21 | $13.31 | $12.65 | 1,779,730 |
| 2020-06-15 | $13.61 | $13.61 | $13.19 | $13.20 | $12.54 | 3,986,260 |
| 2020-06-12 | $13.60 | $14.17 | $13.60 | $13.66 | $12.98 | 7,196,790 |
| 2020-06-11 | $16.64 | $16.64 | $14.72 | $14.88 | $14.14 | 13,881,400 |
| 2020-06-10 | $15.28 | $16.36 | $14.91 | $16.36 | $15.54 | 2,356,320 |
| 2020-06-09 | $14.56 | $15.40 | $14.56 | $15.26 | $14.50 | 4,685,100 |
| 2020-06-08 | $14.69 | $15.18 | $14.00 | $15.01 | $14.26 | 6,310,030 |
| 2020-06-05 | $14.39 | $15.05 | $14.22 | $14.97 | $14.22 | 5,100,370 |
| 2020-06-04 | $13.80 | $14.55 | $13.76 | $14.46 | $13.74 | 7,265,990 |
| 2020-06-03 | $13.27 | $13.94 | $13.21 | $13.90 | $13.21 | 3,288,670 |
| 2020-06-02 | $13.17 | $13.25 | $13.14 | $13.24 | $12.58 | 1,007,100 |
| 2020-06-01 | $13.04 | $13.17 | $12.96 | $13.15 | $12.49 | 838,450 |
| 2020-05-29 | $12.90 | $13.08 | $12.89 | $12.99 | $12.34 | 387,200 |
| 2020-05-28 | $13.00 | $13.03 | $12.75 | $12.98 | $12.33 | 368,700 |
| 2020-05-27 | $12.95 | $13.02 | $12.91 | $12.98 | $12.33 | 491,800 |
| 2020-05-26 | $12.80 | $13.01 | $12.74 | $12.98 | $12.33 | 563,900 |
| 2020-05-25 | $12.88 | $12.89 | $12.69 | $12.76 | $12.12 | 328,200 |
| 2020-05-22 | $12.86 | $12.96 | $12.65 | $12.72 | $12.08 | 559,200 |
| 2020-05-21 | $12.97 | $13.03 | $12.91 | $12.92 | $12.27 | 374,500 |
| 2020-05-20 | $13.10 | $13.15 | $12.86 | $12.97 | $12.32 | 661,300 |
| 2020-05-19 | $13.01 | $13.18 | $13.01 | $13.10 | $12.45 | 470,600 |
| 2020-05-18 | $13.15 | $13.15 | $12.98 | $13.01 | $12.36 | 480,200 |
| 2020-05-15 | $13.19 | $13.23 | $13.03 | $13.06 | $12.41 | 402,300 |
| 2020-05-14 | $13.18 | $13.26 | $13.09 | $13.13 | $12.47 | 421,900 |
| 2020-05-13 | $13.04 | $13.20 | $13.00 | $13.13 | $12.47 | 465,380 |
| 2020-05-12 | $13.13 | $13.13 | $12.91 | $13.02 | $12.37 | 492,600 |
| 2020-05-11 | $13.21 | $13.26 | $13.01 | $13.11 | $12.46 | 504,010 |
| 2020-05-08 | $13.12 | $13.28 | $13.05 | $13.20 | $12.54 | 713,910 |
| 2020-05-07 | $13.15 | $13.17 | $12.96 | $13.00 | $12.35 | 622,060 |
| 2020-05-06 | $13.02 | $13.13 | $12.85 | $13.12 | $12.46 | 947,220 |
| 2020-05-05 | $13.05 | $13.05 | $13.05 | $13.05 | $12.40 | 0 |
| 2020-05-04 | $13.05 | $13.05 | $13.05 | $13.05 | $12.40 | 0 |
| 2020-05-01 | $13.05 | $13.05 | $13.05 | $13.05 | $12.40 | 0 |
| 2020-04-30 | $12.96 | $13.11 | $12.94 | $13.05 | $12.40 | 909,700 |
| 2020-04-29 | $13.11 | $13.49 | $12.90 | $13.02 | $12.37 | 1,782,100 |
| 2020-04-28 | $13.56 | $13.62 | $12.60 | $13.35 | $12.68 | 1,094,200 |
| 2020-04-27 | $13.61 | $13.74 | $13.50 | $13.62 | $12.94 | 691,710 |
| 2020-04-24 | $13.80 | $13.85 | $13.67 | $13.69 | $13.01 | 1,034,640 |
| 2020-04-23 | $13.75 | $13.83 | $13.65 | $13.81 | $13.12 | 742,000 |
| 2020-04-22 | $13.57 | $13.74 | $13.45 | $13.73 | $13.04 | 592,800 |
| 2020-04-21 | $13.61 | $13.64 | $13.43 | $13.57 | $12.89 | 628,100 |
| 2020-04-20 | $13.57 | $13.75 | $13.57 | $13.62 | $12.94 | 500,040 |
| 2020-04-17 | $13.74 | $13.77 | $13.56 | $13.60 | $12.92 | 876,130 |
| 2020-04-16 | $13.56 | $13.73 | $13.50 | $13.68 | $13.00 | 476,300 |
| 2020-04-15 | $13.88 | $13.88 | $13.53 | $13.56 | $12.88 | 848,800 |
| 2020-04-14 | $13.60 | $13.92 | $13.57 | $13.89 | $13.20 | 1,395,330 |
| 2020-04-13 | $13.64 | $13.64 | $13.36 | $13.47 | $12.80 | 549,100 |
| 2020-04-10 | $13.59 | $13.74 | $13.43 | $13.52 | $12.84 | 718,500 |
| 2020-04-09 | $13.63 | $13.81 | $13.63 | $13.69 | $13.01 | 627,500 |
| 2020-04-08 | $13.67 | $13.72 | $13.56 | $13.68 | $13.00 | 630,280 |
| 2020-04-07 | $13.45 | $13.65 | $13.40 | $13.62 | $12.94 | 814,320 |
| 2020-04-06 | $13.28 | $13.28 | $13.28 | $13.28 | $12.62 | 0 |
| 2020-04-03 | $13.41 | $13.43 | $13.23 | $13.28 | $12.62 | 416,700 |
| 2020-04-02 | $13.28 | $13.42 | $13.15 | $13.40 | $12.73 | 438,540 |
| 2020-04-01 | $13.33 | $13.44 | $13.20 | $13.27 | $12.61 | 509,000 |
| 2020-03-31 | $13.35 | $13.52 | $13.27 | $13.32 | $12.65 | 509,730 |
| 2020-03-30 | $13.54 | $13.54 | $13.22 | $13.26 | $12.60 | 561,630 |
| 2020-03-27 | $13.68 | $13.72 | $13.45 | $13.58 | $12.90 | 527,400 |
| 2020-03-26 | $13.60 | $13.74 | $13.38 | $13.46 | $12.79 | 514,800 |
| 2020-03-25 | $13.60 | $13.72 | $13.50 | $13.67 | $12.99 | 890,300 |
| 2020-03-24 | $13.41 | $13.49 | $13.16 | $13.38 | $12.71 | 872,100 |
| 2020-03-23 | $13.38 | $13.55 | $13.16 | $13.16 | $12.50 | 768,500 |
| 2020-03-20 | $13.50 | $13.69 | $13.43 | $13.66 | $12.98 | 963,800 |
| 2020-03-19 | $13.40 | $13.60 | $13.13 | $13.46 | $12.79 | 868,820 |
| 2020-03-18 | $13.70 | $13.86 | $13.38 | $13.40 | $12.73 | 980,500 |
| 2020-03-17 | $13.45 | $13.72 | $13.22 | $13.60 | $12.92 | 960,400 |
| 2020-03-16 | $13.88 | $13.99 | $13.41 | $13.44 | $12.77 | 900,800 |
| 2020-03-13 | $13.50 | $13.87 | $13.39 | $13.86 | $13.17 | 1,060,300 |
| 2020-03-12 | $14.10 | $14.13 | $13.81 | $13.87 | $13.18 | 1,245,600 |
| 2020-03-11 | $14.17 | $14.48 | $14.08 | $14.21 | $13.50 | 1,623,980 |
| 2020-03-10 | $13.76 | $14.14 | $13.67 | $14.12 | $13.41 | 1,528,950 |
| 2020-03-09 | $14.39 | $14.39 | $13.88 | $13.90 | $13.21 | 1,348,400 |
| 2020-03-06 | $14.02 | $14.38 | $14.00 | $14.35 | $13.63 | 1,232,100 |
| 2020-03-05 | $14.08 | $14.16 | $14.01 | $14.16 | $13.45 | 1,335,480 |
| 2020-03-04 | $13.70 | $14.03 | $13.70 | $14.02 | $13.32 | 866,710 |
| 2020-03-03 | $13.83 | $13.97 | $13.71 | $13.78 | $13.09 | 961,830 |
| 2020-03-02 | $13.30 | $13.75 | $13.30 | $13.73 | $13.04 | 814,100 |
| 2020-02-28 | $13.71 | $13.82 | $13.07 | $13.30 | $12.64 | 1,146,930 |
| 2020-02-27 | $13.78 | $13.96 | $13.70 | $13.93 | $13.23 | 730,280 |
| 2020-02-26 | $13.61 | $14.07 | $13.61 | $13.81 | $13.12 | 966,280 |
| 2020-02-25 | $13.80 | $13.85 | $13.33 | $13.73 | $13.04 | 1,130,000 |
| 2020-02-24 | $13.90 | $14.00 | $13.82 | $13.98 | $13.28 | 991,920 |
| 2020-02-21 | $13.77 | $14.00 | $13.74 | $13.97 | $13.27 | 1,298,120 |
| 2020-02-20 | $13.56 | $13.80 | $13.50 | $13.76 | $13.07 | 1,059,740 |
| 2020-02-19 | $13.71 | $13.71 | $13.56 | $13.58 | $12.90 | 997,000 |
| 2020-02-18 | $13.57 | $13.83 | $13.45 | $13.65 | $12.97 | 1,365,490 |
| 2020-02-17 | $13.16 | $13.56 | $13.16 | $13.52 | $12.84 | 1,200,700 |
| 2020-02-14 | $13.17 | $13.31 | $13.03 | $13.16 | $12.50 | 688,600 |
| 2020-02-13 | $13.41 | $13.41 | $13.05 | $13.22 | $12.56 | 1,007,800 |
| 2020-02-12 | $13.37 | $13.44 | $13.25 | $13.42 | $12.75 | 1,147,700 |
| 2020-02-11 | $13.45 | $13.49 | $13.27 | $13.32 | $12.65 | 651,000 |
| 2020-02-10 | $13.41 | $13.47 | $13.18 | $13.42 | $12.75 | 861,900 |
| 2020-02-07 | $13.06 | $13.38 | $13.06 | $13.30 | $12.64 | 937,510 |
| 2020-02-06 | $13.00 | $13.26 | $12.69 | $13.18 | $12.52 | 984,060 |
| 2020-02-05 | $12.66 | $13.20 | $12.60 | $12.97 | $12.32 | 1,405,690 |
| 2020-02-04 | $12.20 | $12.68 | $12.10 | $12.56 | $11.93 | 1,586,260 |
| 2020-02-03 | $12.44 | $12.48 | $12.44 | $12.44 | $11.82 | 1,159,400 |
| 2020-01-31 | $13.82 | $13.82 | $13.82 | $13.82 | $13.13 | 0 |
| 2020-01-30 | $13.82 | $13.82 | $13.82 | $13.82 | $13.13 | 0 |
| 2020-01-29 | $13.82 | $13.82 | $13.82 | $13.82 | $13.13 | 0 |
| 2020-01-28 | $13.82 | $13.82 | $13.82 | $13.82 | $13.13 | 0 |
| 2020-01-27 | $13.82 | $13.82 | $13.82 | $13.82 | $13.13 | 0 |
| 2020-01-24 | $13.82 | $13.82 | $13.82 | $13.82 | $13.13 | 0 |
| 2020-01-23 | $14.40 | $14.40 | $13.62 | $13.82 | $13.13 | 1,318,000 |
| 2020-01-22 | $14.34 | $14.45 | $14.16 | $14.38 | $13.66 | 985,460 |
| 2020-01-21 | $14.25 | $14.50 | $14.15 | $14.34 | $13.62 | 1,427,400 |
| 2020-01-20 | $14.16 | $14.30 | $14.16 | $14.29 | $13.58 | 815,000 |
| 2020-01-17 | $14.30 | $14.34 | $14.16 | $14.22 | $13.51 | 773,000 |
| 2020-01-16 | $14.29 | $14.66 | $14.25 | $14.25 | $13.54 | 1,827,400 |
| 2020-01-15 | $14.47 | $14.47 | $14.23 | $14.29 | $13.58 | 830,500 |
| 2020-01-14 | $14.53 | $14.64 | $14.42 | $14.49 | $13.77 | 851,100 |
| 2020-01-13 | $14.24 | $14.51 | $14.14 | $14.47 | $13.75 | 1,141,100 |
| 2020-01-10 | $14.23 | $14.37 | $14.09 | $14.22 | $13.51 | 731,000 |
| 2020-01-09 | $14.13 | $14.29 | $14.11 | $14.24 | $13.53 | 761,100 |
| 2020-01-08 | $14.25 | $14.30 | $13.93 | $14.05 | $13.35 | 1,186,210 |
| 2020-01-07 | $14.09 | $14.30 | $14.09 | $14.29 | $13.58 | 917,290 |
| 2020-01-06 | $14.03 | $14.18 | $13.97 | $14.09 | $13.39 | 885,600 |
| 2020-01-03 | $14.02 | $14.17 | $13.93 | $14.06 | $13.36 | 770,700 |
| 2020-01-02 | $13.90 | $14.05 | $13.86 | $14.02 | $13.32 | 869,500 |
| 2020-01-01 | $13.86 | $13.86 | $13.86 | $13.86 | $13.17 | 0 |
| 2019-12-31 | $13.77 | $13.87 | $13.71 | $13.86 | $13.17 | 712,980 |
| 2019-12-30 | $13.78 | $13.82 | $13.60 | $13.79 | $13.10 | 896,000 |
| 2019-12-27 | $13.81 | $13.89 | $13.75 | $13.78 | $13.09 | 816,560 |
| 2019-12-26 | $13.77 | $13.86 | $13.75 | $13.81 | $13.12 | 1,291,380 |
| 2019-12-25 | $13.65 | $13.90 | $13.62 | $13.78 | $13.09 | 903,880 |
| 2019-12-24 | $13.49 | $13.68 | $13.49 | $13.66 | $12.98 | 938,300 |
| 2019-12-23 | $13.76 | $13.78 | $13.42 | $13.48 | $12.81 | 1,175,200 |
| 2019-12-20 | $13.82 | $13.84 | $13.73 | $13.79 | $13.10 | 954,000 |
| 2019-12-19 | $13.69 | $13.84 | $13.68 | $13.78 | $13.09 | 672,500 |
| 2019-12-18 | $13.70 | $13.78 | $13.67 | $13.69 | $13.01 | 951,300 |
| 2019-12-17 | $13.55 | $13.72 | $13.55 | $13.70 | $13.02 | 1,097,900 |
| 2019-12-16 | $13.41 | $13.69 | $13.40 | $13.63 | $12.95 | 1,080,080 |
| 2019-12-13 | $13.30 | $13.43 | $13.29 | $13.41 | $12.74 | 935,800 |
| 2019-12-12 | $13.31 | $13.35 | $13.26 | $13.28 | $12.62 | 467,000 |
| 2019-12-11 | $13.35 | $13.38 | $13.23 | $13.29 | $12.63 | 772,200 |
| 2019-12-10 | $13.34 | $13.38 | $13.29 | $13.35 | $12.68 | 1,408,700 |
| 2019-12-09 | $13.41 | $13.45 | $13.30 | $13.33 | $12.66 | 672,400 |
| 2019-12-06 | $13.36 | $13.41 | $13.33 | $13.40 | $12.73 | 644,300 |
| 2019-12-05 | $13.27 | $13.40 | $13.22 | $13.37 | $12.70 | 1,155,700 |
| 2019-12-04 | $13.21 | $13.31 | $13.21 | $13.27 | $12.61 | 492,300 |
| 2019-12-03 | $13.14 | $13.27 | $13.06 | $13.27 | $12.61 | 432,100 |
| 2019-12-02 | $13.15 | $13.25 | $13.13 | $13.21 | $12.55 | 295,800 |
| 2019-11-29 | $13.19 | $13.22 | $13.05 | $13.15 | $12.49 | 354,110 |
| 2019-11-28 | $13.17 | $13.31 | $13.12 | $13.14 | $12.48 | 454,300 |
| 2019-11-27 | $13.12 | $13.26 | $13.07 | $13.23 | $12.57 | 555,800 |
| 2019-11-26 | $13.17 | $13.32 | $13.12 | $13.16 | $12.50 | 326,900 |
| 2019-11-25 | $13.19 | $13.23 | $13.07 | $13.17 | $12.51 | 462,180 |
| 2019-11-22 | $13.33 | $13.41 | $13.13 | $13.16 | $12.50 | 1,084,510 |
| 2019-11-21 | $13.31 | $13.31 | $13.20 | $13.27 | $12.61 | 509,000 |
| 2019-11-20 | $13.53 | $13.54 | $13.26 | $13.31 | $12.65 | 683,400 |
| 2019-11-19 | $13.36 | $13.54 | $13.34 | $13.51 | $12.84 | 598,000 |
| 2019-11-18 | $13.30 | $13.46 | $13.26 | $13.35 | $12.68 | 517,980 |
| 2019-11-15 | $13.69 | $13.69 | $13.27 | $13.33 | $12.66 | 1,009,880 |
| 2019-11-14 | $13.58 | $13.70 | $13.55 | $13.69 | $13.01 | 398,450 |
| 2019-11-13 | $13.52 | $13.65 | $13.48 | $13.59 | $12.91 | 582,000 |
| 2019-11-12 | $13.61 | $13.72 | $13.46 | $13.63 | $12.95 | 521,880 |
| 2019-11-11 | $13.98 | $13.99 | $13.55 | $13.61 | $12.93 | 597,420 |
| 2019-11-08 | $14.17 | $14.19 | $14.00 | $14.08 | $13.38 | 691,700 |
| 2019-11-07 | $13.99 | $14.17 | $13.89 | $14.10 | $13.40 | 610,100 |
| 2019-11-06 | $14.41 | $14.51 | $13.98 | $14.02 | $13.32 | 1,076,600 |
| 2019-11-05 | $14.69 | $14.69 | $14.35 | $14.42 | $13.70 | 727,400 |
| 2019-11-04 | $14.45 | $14.75 | $14.44 | $14.66 | $13.93 | 936,500 |
| 2019-11-01 | $14.40 | $14.63 | $14.02 | $14.55 | $13.82 | 814,500 |
| 2019-10-31 | $14.51 | $14.51 | $14.16 | $14.24 | $13.53 | 825,330 |
| 2019-10-30 | $14.76 | $14.76 | $14.40 | $14.44 | $13.72 | 755,710 |
| 2019-10-29 | $15.03 | $15.03 | $14.72 | $14.73 | $13.99 | 853,600 |
| 2019-10-28 | $15.08 | $15.10 | $14.92 | $14.98 | $14.23 | 714,480 |
| 2019-10-25 | $14.82 | $15.02 | $14.76 | $14.96 | $14.21 | 694,100 |
| 2019-10-24 | $14.74 | $14.90 | $14.61 | $14.83 | $14.09 | 674,400 |
| 2019-10-23 | $14.71 | $14.85 | $14.66 | $14.74 | $14.00 | 876,900 |
| 2019-10-22 | $14.65 | $14.74 | $14.37 | $14.74 | $14.00 | 956,800 |
| 2019-10-21 | $14.45 | $14.74 | $14.21 | $14.53 | $13.80 | 910,800 |
| 2019-10-18 | $14.70 | $14.80 | $14.33 | $14.43 | $13.71 | 878,750 |
| 2019-10-17 | $14.89 | $15.00 | $14.63 | $14.74 | $14.00 | 866,700 |
| 2019-10-16 | $15.01 | $15.09 | $14.82 | $14.89 | $14.15 | 726,000 |
| 2019-10-15 | $15.08 | $15.30 | $14.89 | $14.93 | $14.18 | 887,600 |
| 2019-10-14 | $15.08 | $15.24 | $15.00 | $15.04 | $14.29 | 1,061,900 |
| 2019-10-11 | $14.83 | $15.02 | $14.65 | $14.95 | $14.20 | 1,085,300 |
| 2019-10-10 | $14.75 | $14.86 | $14.66 | $14.85 | $14.11 | 1,153,400 |
| 2019-10-09 | $14.37 | $14.67 | $14.30 | $14.63 | $13.90 | 905,300 |
| 2019-10-08 | $14.18 | $14.55 | $14.18 | $14.37 | $13.65 | 992,500 |
| 2019-10-07 | $14.15 | $14.15 | $14.15 | $14.15 | $13.44 | 0 |
| 2019-10-04 | $14.15 | $14.15 | $14.15 | $14.15 | $13.44 | 0 |
| 2019-10-03 | $14.15 | $14.15 | $14.15 | $14.15 | $13.44 | 0 |
| 2019-10-02 | $14.15 | $14.15 | $14.15 | $14.15 | $13.44 | 0 |
| 2019-10-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.44 | 0 |
| 2019-09-30 | $14.13 | $14.34 | $14.13 | $14.15 | $13.44 | 669,000 |
| 2019-09-27 | $14.03 | $14.32 | $13.90 | $14.23 | $13.52 | 819,650 |
| 2019-09-26 | $14.42 | $14.50 | $13.92 | $14.02 | $13.32 | 1,047,900 |
| 2019-09-25 | $14.70 | $14.70 | $14.33 | $14.38 | $13.66 | 831,730 |
| 2019-09-24 | $14.64 | $14.86 | $14.52 | $14.72 | $13.98 | 986,730 |
| 2019-09-23 | $14.65 | $14.70 | $14.45 | $14.60 | $13.87 | 808,500 |
| 2019-09-20 | $14.64 | $14.89 | $14.60 | $14.70 | $13.97 | 865,400 |
| 2019-09-19 | $14.43 | $14.68 | $14.43 | $14.66 | $13.93 | 1,079,100 |
| 2019-09-18 | $14.41 | $14.57 | $14.36 | $14.45 | $13.73 | 800,600 |
| 2019-09-17 | $14.73 | $14.75 | $14.29 | $14.38 | $13.66 | 1,301,300 |
| 2019-09-16 | $14.69 | $14.88 | $14.66 | $14.74 | $14.00 | 970,730 |
| 2019-09-13 | $14.68 | $14.68 | $14.68 | $14.68 | $13.95 | 0 |
| 2019-09-12 | $14.57 | $14.73 | $14.55 | $14.68 | $13.95 | 1,060,620 |
| 2019-09-11 | $14.76 | $14.76 | $14.53 | $14.53 | $13.80 | 1,038,000 |
| 2019-09-10 | $14.66 | $14.75 | $14.53 | $14.71 | $13.98 | 854,500 |
| 2019-09-09 | $14.52 | $14.70 | $14.44 | $14.66 | $13.93 | 1,024,400 |
| 2019-09-06 | $14.40 | $14.49 | $14.30 | $14.43 | $13.71 | 1,008,700 |
| 2019-09-05 | $14.30 | $14.56 | $14.30 | $14.40 | $13.68 | 1,429,000 |
| 2019-09-04 | $14.28 | $14.46 | $14.20 | $14.29 | $13.58 | 1,094,500 |
| 2019-09-03 | $14.07 | $14.24 | $14.04 | $14.23 | $13.52 | 1,342,200 |
| 2019-09-02 | $13.82 | $14.12 | $13.79 | $14.08 | $13.38 | 887,600 |
| 2019-08-30 | $14.26 | $14.37 | $13.76 | $13.81 | $13.12 | 1,208,400 |
| 2019-08-29 | $14.19 | $14.25 | $14.11 | $14.20 | $13.49 | 657,460 |
| 2019-08-28 | $14.19 | $14.23 | $14.09 | $14.16 | $13.45 | 1,112,100 |
| 2019-08-27 | $14.00 | $14.28 | $14.00 | $14.24 | $13.53 | 1,997,400 |
| 2019-08-26 | $13.94 | $14.16 | $13.65 | $13.95 | $13.25 | 637,000 |
| 2019-08-23 | $14.30 | $14.34 | $14.11 | $14.16 | $13.45 | 636,300 |
| 2019-08-22 | $14.25 | $14.34 | $14.13 | $14.25 | $13.54 | 453,500 |
| 2019-08-21 | $14.21 | $14.38 | $14.17 | $14.23 | $13.52 | 609,200 |
| 2019-08-20 | $14.23 | $14.42 | $14.15 | $14.28 | $13.57 | 851,030 |
| 2019-08-19 | $13.98 | $14.28 | $13.88 | $14.24 | $13.53 | 983,390 |
| 2019-08-16 | $13.85 | $13.95 | $13.75 | $13.85 | $13.16 | 662,050 |
| 2019-08-15 | $13.73 | $13.90 | $13.50 | $13.80 | $13.11 | 999,300 |
| 2019-08-14 | $14.01 | $14.18 | $13.81 | $13.91 | $13.22 | 1,224,090 |
| 2019-08-13 | $13.96 | $14.04 | $13.82 | $13.91 | $13.22 | 548,030 |
| 2019-08-12 | $14.19 | $14.33 | $13.91 | $14.12 | $13.41 | 1,088,600 |
| 2019-08-09 | $14.63 | $14.72 | $14.11 | $14.24 | $13.53 | 515,600 |
| 2019-08-08 | $14.52 | $14.72 | $14.30 | $14.58 | $13.85 | 390,430 |
| 2019-08-07 | $14.78 | $14.78 | $14.30 | $14.40 | $13.68 | 732,740 |
| 2019-08-06 | $14.55 | $15.22 | $13.76 | $14.85 | $14.11 | 1,661,000 |
| 2019-08-05 | $15.05 | $15.22 | $14.87 | $14.87 | $14.13 | 865,640 |
| 2019-08-02 | $15.00 | $15.23 | $14.77 | $15.16 | $14.40 | 1,072,730 |
| 2019-08-01 | $15.31 | $15.36 | $15.05 | $15.15 | $14.39 | 866,080 |
| 2019-07-31 | $15.34 | $15.51 | $15.15 | $15.30 | $14.54 | 924,640 |
| 2019-07-30 | $15.11 | $15.49 | $15.08 | $15.38 | $14.61 | 1,240,800 |
| 2019-07-29 | $15.24 | $15.42 | $15.15 | $15.22 | $14.46 | 731,400 |
| 2019-07-26 | $15.20 | $15.43 | $15.07 | $15.25 | $14.49 | 776,030 |
| 2019-07-25 | $14.98 | $15.32 | $14.87 | $15.25 | $14.49 | 1,595,410 |
| 2019-07-24 | $14.92 | $15.33 | $14.92 | $15.00 | $14.25 | 1,269,450 |
| 2019-07-23 | $15.05 | $15.05 | $14.75 | $14.92 | $14.17 | 1,124,580 |
| 2019-07-22 | $15.60 | $15.66 | $14.61 | $15.10 | $14.35 | 1,561,090 |
| 2019-07-19 | $15.74 | $15.85 | $15.41 | $15.61 | $14.83 | 1,170,670 |
| 2019-07-18 | $15.93 | $15.98 | $15.50 | $15.50 | $14.73 | 1,392,540 |
| 2019-07-17 | $15.75 | $15.96 | $15.70 | $15.93 | $15.13 | 1,841,200 |
| 2019-07-16 | $15.53 | $16.11 | $15.46 | $15.87 | $15.08 | 3,762,030 |
| 2019-07-15 | $15.50 | $15.86 | $15.10 | $15.68 | $14.90 | 3,517,670 |
| 2019-07-12 | $15.64 | $16.40 | $15.34 | $15.88 | $15.09 | 7,322,430 |
| 2019-07-11 | $14.89 | $16.10 | $14.85 | $15.99 | $15.19 | 7,475,010 |
| 2019-07-10 | $14.77 | $14.92 | $14.49 | $14.92 | $14.17 | 975,990 |
| 2019-07-09 | $14.58 | $14.80 | $14.50 | $14.77 | $14.03 | 599,800 |
| 2019-07-08 | $15.01 | $15.03 | $14.45 | $14.69 | $13.96 | 995,500 |
| 2019-07-05 | $15.02 | $15.13 | $14.95 | $15.07 | $14.32 | 729,710 |
| 2019-07-04 | $14.95 | $15.08 | $14.85 | $15.02 | $14.27 | 852,880 |
| 2019-07-03 | $15.22 | $15.22 | $14.85 | $14.93 | $14.18 | 789,700 |
| 2019-07-02 | $15.16 | $15.35 | $15.02 | $15.11 | $14.36 | 1,168,880 |
| 2019-07-01 | $15.19 | $15.50 | $15.16 | $15.28 | $14.52 | 1,033,750 |
| 2019-06-28 | $15.37 | $15.40 | $14.88 | $15.05 | $14.30 | 826,780 |
| 2019-06-27 | $15.23 | $15.48 | $15.19 | $15.26 | $14.50 | 656,380 |
| 2019-06-26 | $15.09 | $15.54 | $14.80 | $15.24 | $14.48 | 1,059,030 |
| 2019-06-25 | $15.42 | $15.48 | $15.07 | $15.28 | $14.52 | 698,250 |
| 2019-06-24 | $15.68 | $15.68 | $15.23 | $15.34 | $14.57 | 940,980 |
| 2019-06-21 | $15.24 | $15.70 | $15.24 | $15.49 | $14.72 | 1,735,200 |
| 2019-06-20 | $14.80 | $14.92 | $14.55 | $14.90 | $14.16 | 794,530 |
| 2019-06-19 | $14.80 | $14.98 | $14.71 | $14.75 | $14.01 | 789,960 |
| 2019-06-18 | $14.53 | $14.76 | $14.51 | $14.61 | $13.88 | 392,570 |
| 2019-06-17 | $14.30 | $14.71 | $14.25 | $14.68 | $13.95 | 395,700 |
| 2019-06-14 | $14.72 | $14.97 | $14.35 | $14.45 | $13.73 | 1,299,580 |
| 2019-06-13 | $14.70 | $14.92 | $14.63 | $14.90 | $14.16 | 681,820 |
| 2019-06-12 | $14.86 | $15.15 | $14.69 | $14.74 | $14.00 | 1,418,020 |
| 2019-06-11 | $14.37 | $14.86 | $14.23 | $14.85 | $14.11 | 944,010 |
| 2019-06-10 | $14.33 | $14.43 | $14.10 | $14.38 | $13.66 | 440,850 |
| 2019-06-07 | $14.26 | $14.26 | $14.26 | $14.26 | $13.55 | 0 |
| 2019-06-06 | $14.41 | $14.49 | $14.12 | $14.26 | $13.55 | 483,560 |
| 2019-06-05 | $14.42 | $14.65 | $14.33 | $14.44 | $13.72 | 530,320 |
| 2019-06-04 | $14.35 | $14.48 | $14.24 | $14.26 | $13.55 | 955,600 |
| 2019-06-03 | $14.67 | $14.89 | $14.41 | $14.45 | $13.62 | 717,330 |
| 2019-05-31 | $14.78 | $14.86 | $14.56 | $14.73 | $13.89 | 854,850 |
| 2019-05-30 | $14.69 | $14.74 | $14.48 | $14.64 | $13.80 | 546,410 |
| 2019-05-29 | $14.40 | $14.74 | $14.40 | $14.67 | $13.83 | 636,680 |
| 2019-05-28 | $14.59 | $14.84 | $14.50 | $14.56 | $13.73 | 608,860 |
| 2019-05-27 | $14.08 | $14.60 | $14.07 | $14.58 | $13.75 | 648,350 |
| 2019-05-24 | $14.20 | $14.33 | $14.01 | $14.09 | $13.28 | 533,530 |
| 2019-05-23 | $14.54 | $14.59 | $14.08 | $14.10 | $13.29 | 889,820 |
| 2019-05-22 | $14.51 | $14.88 | $14.36 | $14.54 | $13.71 | 722,710 |
| 2019-05-21 | $14.39 | $14.78 | $14.30 | $14.60 | $13.76 | 618,300 |
| 2019-05-20 | $14.21 | $14.48 | $14.18 | $14.39 | $13.57 | 563,450 |
| 2019-05-17 | $15.19 | $15.19 | $14.21 | $14.23 | $13.42 | 1,178,180 |
| 2019-05-16 | $14.94 | $15.08 | $14.82 | $15.03 | $14.17 | 680,320 |
| 2019-05-15 | $14.68 | $14.99 | $14.59 | $14.90 | $14.05 | 794,310 |
| 2019-05-14 | $14.50 | $14.84 | $14.45 | $14.55 | $13.72 | 710,020 |
| 2019-05-13 | $14.54 | $14.87 | $14.33 | $14.68 | $13.84 | 710,030 |
| 2019-05-10 | $14.40 | $14.85 | $14.14 | $14.68 | $13.84 | 1,107,700 |
| 2019-05-09 | $14.16 | $14.46 | $14.02 | $14.32 | $13.50 | 1,091,960 |
| 2019-05-08 | $14.05 | $14.34 | $13.90 | $14.16 | $13.35 | 1,004,150 |
| 2019-05-07 | $14.14 | $14.42 | $13.84 | $14.28 | $13.46 | 1,006,640 |
| 2019-05-06 | $14.76 | $14.87 | $13.81 | $14.03 | $13.23 | 1,210,700 |
| 2019-05-03 | $15.25 | $15.25 | $15.25 | $15.25 | $14.38 | 0 |
| 2019-05-02 | $15.25 | $15.25 | $15.25 | $15.25 | $14.38 | 0 |
| 2019-05-01 | $15.25 | $15.25 | $15.25 | $15.25 | $14.38 | 0 |
| 2019-04-30 | $14.81 | $15.49 | $14.73 | $15.25 | $14.38 | 1,222,700 |
| 2019-04-29 | $15.99 | $16.22 | $14.80 | $14.80 | $13.95 | 1,601,960 |
| 2019-04-26 | $16.20 | $16.40 | $15.92 | $16.28 | $15.35 | 1,352,980 |
| 2019-04-25 | $16.71 | $16.94 | $16.02 | $16.23 | $15.30 | 1,501,180 |
| 2019-04-24 | $16.50 | $16.80 | $16.40 | $16.71 | $15.75 | 987,080 |
| 2019-04-23 | $16.96 | $17.01 | $16.32 | $16.50 | $15.56 | 1,505,960 |
| 2019-04-22 | $17.24 | $17.38 | $16.95 | $17.11 | $16.13 | 1,836,000 |
| 2019-04-19 | $17.05 | $17.38 | $16.93 | $17.30 | $16.31 | 1,847,050 |
| 2019-04-18 | $17.01 | $17.21 | $17.00 | $17.10 | $16.12 | 1,432,240 |
| 2019-04-17 | $16.99 | $17.19 | $16.82 | $17.08 | $16.10 | 1,388,280 |
| 2019-04-16 | $16.94 | $16.95 | $16.30 | $16.95 | $15.98 | 1,313,760 |
| 2019-04-15 | $17.01 | $17.27 | $16.42 | $16.70 | $15.74 | 1,329,310 |
| 2019-04-12 | $16.77 | $17.04 | $16.70 | $16.97 | $16.00 | 1,155,890 |
| 2019-04-11 | $17.27 | $17.28 | $16.88 | $16.90 | $15.93 | 1,298,080 |
| 2019-04-10 | $17.28 | $17.44 | $17.02 | $17.28 | $16.29 | 1,975,300 |
| 2019-04-09 | $17.23 | $17.87 | $17.11 | $17.76 | $16.74 | 2,880,230 |
| 2019-04-08 | $17.20 | $17.30 | $16.82 | $17.28 | $16.29 | 1,822,000 |
| 2019-04-05 | $17.13 | $17.13 | $17.13 | $17.13 | $16.15 | 0 |
| 2019-04-04 | $17.29 | $17.30 | $17.03 | $17.13 | $16.15 | 1,683,190 |
| 2019-04-03 | $17.28 | $17.28 | $17.02 | $17.28 | $16.29 | 1,791,480 |
| 2019-04-02 | $17.55 | $17.56 | $17.06 | $17.17 | $16.19 | 2,045,400 |
| 2019-04-01 | $16.80 | $17.40 | $16.60 | $17.30 | $16.31 | 2,793,980 |
| 2019-03-29 | $16.35 | $16.73 | $16.08 | $16.68 | $15.73 | 2,042,240 |
| 2019-03-28 | $16.60 | $16.80 | $16.05 | $16.48 | $15.54 | 2,121,330 |
| 2019-03-27 | $15.96 | $16.38 | $15.96 | $16.31 | $15.38 | 964,600 |
| 2019-03-26 | $16.55 | $16.83 | $15.83 | $16.00 | $15.08 | 1,454,700 |
| 2019-03-25 | $16.15 | $16.96 | $16.15 | $16.59 | $15.64 | 1,455,500 |
| 2019-03-22 | $16.50 | $16.66 | $16.28 | $16.52 | $15.57 | 1,193,540 |
| 2019-03-21 | $16.80 | $16.80 | $16.45 | $16.54 | $15.59 | 1,540,790 |
| 2019-03-20 | $16.55 | $16.66 | $16.00 | $16.47 | $15.53 | 2,002,520 |
| 2019-03-19 | $17.44 | $17.57 | $16.48 | $16.67 | $15.72 | 2,811,510 |
| 2019-03-18 | $16.37 | $16.58 | $16.15 | $16.58 | $15.63 | 1,752,110 |
| 2019-03-15 | $15.64 | $16.22 | $15.64 | $16.22 | $15.29 | 1,869,350 |
| 2019-03-14 | $16.08 | $16.27 | $15.47 | $15.57 | $14.68 | 1,656,900 |
| 2019-03-13 | $16.44 | $16.68 | $16.00 | $16.16 | $15.24 | 2,091,260 |
| 2019-03-12 | $16.49 | $16.65 | $16.15 | $16.42 | $15.48 | 2,323,700 |
| 2019-03-11 | $15.56 | $16.29 | $15.56 | $16.23 | $15.30 | 1,874,950 |
| 2019-03-08 | $16.36 | $16.50 | $15.62 | $15.62 | $14.73 | 2,903,740 |
| 2019-03-07 | $16.33 | $16.84 | $16.15 | $16.73 | $15.77 | 2,814,760 |
| 2019-03-06 | $16.09 | $16.33 | $15.91 | $16.33 | $15.40 | 2,570,580 |
| 2019-03-05 | $15.73 | $16.09 | $15.71 | $16.08 | $15.16 | 1,891,940 |
| 2019-03-04 | $15.70 | $16.09 | $15.70 | $15.87 | $14.96 | 2,067,260 |
| 2019-03-01 | $15.61 | $15.72 | $15.54 | $15.70 | $14.80 | 1,311,280 |
| 2019-02-28 | $15.60 | $15.68 | $15.36 | $15.63 | $14.74 | 1,343,280 |
| 2019-02-27 | $15.58 | $15.87 | $15.50 | $15.59 | $14.70 | 1,933,020 |
| 2019-02-26 | $16.01 | $16.02 | $15.51 | $15.64 | $14.74 | 3,433,380 |
| 2019-02-25 | $15.35 | $16.20 | $15.22 | $16.17 | $15.24 | 4,718,610 |
| 2019-02-22 | $14.97 | $15.97 | $14.97 | $15.62 | $14.73 | 4,889,050 |
| 2019-02-21 | $14.68 | $14.80 | $14.50 | $14.55 | $13.72 | 1,248,100 |
| 2019-02-20 | $14.62 | $14.69 | $14.47 | $14.68 | $13.84 | 932,190 |
| 2019-02-19 | $14.64 | $14.73 | $14.28 | $14.60 | $13.76 | 1,037,530 |
| 2019-02-18 | $14.24 | $14.58 | $14.12 | $14.57 | $13.74 | 1,028,450 |
| 2019-02-15 | $14.23 | $14.29 | $14.01 | $14.10 | $13.29 | 680,400 |
| 2019-02-14 | $14.15 | $14.19 | $14.00 | $14.10 | $13.29 | 764,060 |
| 2019-02-13 | $13.86 | $14.15 | $13.86 | $14.13 | $13.32 | 963,000 |
| 2019-02-12 | $13.78 | $14.10 | $13.78 | $13.98 | $13.18 | 766,700 |
| 2019-02-11 | $13.39 | $13.79 | $13.39 | $13.76 | $12.97 | 705,900 |
| 2019-02-08 | $13.29 | $13.29 | $13.29 | $13.29 | $12.53 | 0 |
| 2019-02-07 | $13.29 | $13.29 | $13.29 | $13.29 | $12.53 | 0 |
| 2019-02-06 | $13.29 | $13.29 | $13.29 | $13.29 | $12.53 | 0 |
| 2019-02-05 | $13.29 | $13.29 | $13.29 | $13.29 | $12.53 | 0 |
| 2019-02-04 | $13.29 | $13.29 | $13.29 | $13.29 | $12.53 | 0 |
| 2019-02-01 | $12.80 | $13.30 | $12.79 | $13.29 | $12.53 | 838,900 |
| 2019-01-31 | $13.05 | $13.49 | $12.70 | $12.75 | $12.02 | 898,080 |
| 2019-01-30 | $13.48 | $13.74 | $13.31 | $13.43 | $12.66 | 660,840 |
| 2019-01-29 | $14.14 | $14.46 | $13.28 | $13.64 | $12.86 | 951,890 |
| 2019-01-28 | $14.10 | $14.46 | $14.10 | $14.21 | $13.40 | 772,950 |
| 2019-01-25 | $14.59 | $14.61 | $14.11 | $14.11 | $13.30 | 896,150 |
| 2019-01-24 | $14.64 | $14.66 | $14.51 | $14.56 | $13.73 | 627,700 |
| 2019-01-23 | $14.47 | $14.73 | $14.45 | $14.62 | $13.78 | 492,980 |
| 2019-01-22 | $14.80 | $14.95 | $14.50 | $14.62 | $13.78 | 516,500 |
| 2019-01-21 | $14.77 | $14.80 | $14.61 | $14.66 | $13.82 | 626,480 |
| 2019-01-18 | $14.66 | $14.84 | $14.59 | $14.63 | $13.79 | 785,780 |
| 2019-01-17 | $15.05 | $15.15 | $14.58 | $14.65 | $13.81 | 822,730 |
| 2019-01-16 | $15.08 | $15.20 | $15.02 | $15.11 | $14.25 | 622,300 |
| 2019-01-15 | $14.82 | $15.08 | $14.66 | $15.02 | $14.16 | 695,970 |
| 2019-01-14 | $15.04 | $15.08 | $14.65 | $14.85 | $14.00 | 768,640 |
| 2019-01-11 | $14.78 | $15.08 | $14.76 | $15.02 | $14.16 | 738,160 |
| 2019-01-10 | $14.97 | $15.07 | $14.75 | $14.78 | $13.93 | 654,380 |
| 2019-01-09 | $15.10 | $15.20 | $14.86 | $14.90 | $14.05 | 940,650 |
| 2019-01-08 | $15.01 | $15.19 | $14.80 | $14.97 | $14.11 | 837,680 |
| 2019-01-07 | $14.90 | $15.20 | $14.78 | $15.01 | $14.15 | 1,140,730 |
| 2019-01-04 | $14.43 | $14.85 | $14.20 | $14.77 | $13.92 | 809,510 |
| 2019-01-03 | $14.42 | $14.66 | $14.25 | $14.43 | $13.60 | 682,210 |
| 2019-01-02 | $14.35 | $14.58 | $14.09 | $14.30 | $13.48 | 719,480 |
| 2019-01-01 | $14.32 | $14.32 | $14.32 | $14.32 | $13.50 | 0 |
| 2018-12-31 | $14.32 | $14.32 | $14.32 | $14.32 | $13.50 | 0 |
| 2018-12-28 | $14.45 | $14.69 | $14.30 | $14.32 | $13.50 | 693,600 |
| 2018-12-27 | $14.90 | $15.04 | $14.45 | $14.45 | $13.62 | 753,700 |
| 2018-12-26 | $14.40 | $14.88 | $14.40 | $14.68 | $13.84 | 934,500 |
| 2018-12-25 | $14.70 | $14.97 | $14.17 | $14.43 | $13.60 | 917,080 |
| 2018-12-24 | $14.59 | $14.93 | $14.59 | $14.89 | $14.04 | 660,050 |
| 2018-12-21 | $14.74 | $14.79 | $14.44 | $14.61 | $13.77 | 520,350 |
| 2018-12-20 | $14.77 | $14.88 | $14.57 | $14.69 | $13.85 | 658,900 |
| 2018-12-19 | $14.80 | $14.98 | $14.60 | $14.68 | $13.84 | 570,600 |
| 2018-12-18 | $14.62 | $15.00 | $14.62 | $14.92 | $14.07 | 782,300 |
| 2018-12-17 | $14.33 | $14.87 | $14.33 | $14.70 | $13.86 | 508,600 |
| 2018-12-14 | $15.25 | $15.25 | $14.46 | $14.60 | $13.76 | 1,074,000 |
| 2018-12-13 | $15.02 | $15.35 | $14.87 | $15.30 | $14.42 | 863,910 |
| 2018-12-12 | $14.87 | $15.14 | $14.86 | $14.99 | $14.13 | 784,610 |
| 2018-12-11 | $14.72 | $14.88 | $14.54 | $14.83 | $13.98 | 721,380 |
| 2018-12-10 | $14.99 | $14.99 | $14.46 | $14.48 | $13.65 | 751,880 |
| 2018-12-07 | $14.90 | $15.15 | $14.83 | $14.86 | $14.01 | 736,600 |
| 2018-12-06 | $15.24 | $15.30 | $14.88 | $14.90 | $14.05 | 818,760 |
| 2018-12-05 | $15.10 | $15.47 | $14.86 | $15.27 | $14.40 | 854,200 |
| 2018-12-04 | $15.40 | $15.54 | $15.26 | $15.50 | $14.61 | 1,047,600 |
| 2018-12-03 | $15.40 | $15.68 | $15.30 | $15.50 | $14.61 | 1,473,400 |
| 2018-11-30 | $14.80 | $15.25 | $14.56 | $15.12 | $14.25 | 1,137,040 |
| 2018-11-29 | $15.67 | $15.95 | $14.88 | $14.90 | $14.05 | 1,369,980 |
| 2018-11-28 | $15.40 | $15.75 | $14.65 | $15.62 | $14.73 | 1,557,240 |
| 2018-11-27 | $15.24 | $15.49 | $15.13 | $15.35 | $14.47 | 1,000,020 |
| 2018-11-26 | $15.54 | $15.59 | $15.00 | $15.29 | $14.41 | 1,454,860 |
| 2018-11-23 | $16.90 | $17.07 | $15.40 | $15.54 | $14.65 | 2,108,600 |
| 2018-11-22 | $17.37 | $17.46 | $16.76 | $16.94 | $15.97 | 1,729,010 |
| 2018-11-21 | $17.01 | $17.34 | $16.61 | $17.12 | $16.14 | 2,393,930 |
| 2018-11-20 | $17.65 | $18.52 | $17.64 | $17.74 | $16.72 | 4,129,580 |
| 2018-11-19 | $17.93 | $17.93 | $17.00 | $17.74 | $16.72 | 3,046,810 |
| 2018-11-16 | $17.74 | $18.44 | $17.60 | $17.98 | $16.95 | 5,763,390 |
| 2018-11-15 | $17.25 | $17.64 | $16.88 | $17.62 | $16.61 | 4,073,080 |
| 2018-11-14 | $17.80 | $17.80 | $16.86 | $17.09 | $16.11 | 4,586,990 |
| 2018-11-13 | $17.69 | $18.25 | $17.06 | $18.00 | $16.97 | 4,793,100 |
| 2018-11-12 | $18.33 | $19.16 | $17.31 | $18.41 | $17.36 | 9,475,970 |
| 2018-11-09 | $16.75 | $17.97 | $16.45 | $17.97 | $16.94 | 4,918,160 |
| 2018-11-08 | $14.90 | $16.34 | $14.80 | $16.34 | $15.40 | 2,394,250 |
| 2018-11-07 | $14.20 | $15.00 | $14.18 | $14.85 | $14.00 | 1,722,320 |
| 2018-11-06 | $14.55 | $14.56 | $14.24 | $14.39 | $13.57 | 1,067,900 |
| 2018-11-05 | $14.32 | $14.66 | $14.18 | $14.58 | $13.75 | 1,626,870 |
| 2018-11-02 | $13.95 | $14.27 | $13.95 | $14.26 | $13.44 | 1,307,750 |
| 2018-11-01 | $13.92 | $14.19 | $13.85 | $13.85 | $13.06 | 952,900 |
| 2018-10-31 | $13.77 | $14.05 | $13.71 | $13.87 | $13.08 | 716,130 |
| 2018-10-30 | $13.60 | $13.85 | $13.39 | $13.75 | $12.96 | 577,050 |
| 2018-10-29 | $13.56 | $13.73 | $13.38 | $13.64 | $12.86 | 454,500 |
| 2018-10-26 | $13.70 | $13.81 | $13.51 | $13.55 | $12.77 | 634,500 |
| 2018-10-25 | $13.09 | $13.61 | $13.08 | $13.52 | $12.75 | 743,340 |
| 2018-10-24 | $13.99 | $14.50 | $13.73 | $13.85 | $13.06 | 1,159,470 |
| 2018-10-23 | $13.70 | $13.90 | $13.62 | $13.70 | $12.92 | 891,150 |
| 2018-10-22 | $13.38 | $13.95 | $13.36 | $13.79 | $13.00 | 1,106,260 |
| 2018-10-19 | $12.69 | $13.26 | $12.55 | $13.17 | $12.42 | 699,100 |
| 2018-10-18 | $13.02 | $13.02 | $12.71 | $12.82 | $12.09 | 723,400 |
| 2018-10-17 | $13.18 | $13.30 | $12.76 | $13.08 | $12.33 | 577,970 |
| 2018-10-16 | $13.07 | $13.18 | $12.66 | $12.85 | $12.11 | 510,000 |
| 2018-10-15 | $13.15 | $13.40 | $13.00 | $13.00 | $12.26 | 438,300 |
| 2018-10-12 | $13.21 | $13.21 | $12.43 | $13.13 | $12.38 | 897,740 |
| 2018-10-11 | $14.20 | $14.20 | $13.20 | $13.21 | $12.45 | 1,011,780 |
| 2018-10-10 | $14.53 | $14.74 | $14.44 | $14.67 | $13.83 | 568,700 |
| 2018-10-09 | $14.47 | $14.74 | $14.47 | $14.52 | $13.69 | 604,900 |
| 2018-10-08 | $15.00 | $15.15 | $14.51 | $14.52 | $13.69 | 963,580 |
| 2018-10-05 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 0 |
| 2018-10-04 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 0 |
| 2018-10-03 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 0 |
| 2018-10-02 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 0 |
| 2018-10-01 | $15.41 | $15.41 | $15.41 | $15.41 | $14.53 | 0 |
| 2018-09-28 | $15.41 | $15.51 | $15.05 | $15.41 | $14.53 | 1,505,470 |
| 2018-09-27 | $16.26 | $16.62 | $15.72 | $15.88 | $14.97 | 3,662,930 |
| 2018-09-26 | $15.47 | $15.70 | $15.47 | $15.64 | $14.74 | 554,720 |
| 2018-09-25 | $15.41 | $15.57 | $15.29 | $15.47 | $14.58 | 437,310 |
| 2018-09-24 | $15.45 | $15.45 | $15.45 | $15.45 | $14.57 | 0 |
| 2018-09-21 | $15.25 | $15.47 | $15.15 | $15.45 | $14.57 | 584,170 |
| 2018-09-20 | $15.22 | $15.51 | $15.19 | $15.23 | $14.36 | 584,900 |
| 2018-09-19 | $15.14 | $15.30 | $14.93 | $15.18 | $14.31 | 420,450 |
| 2018-09-18 | $14.37 | $15.03 | $14.37 | $15.02 | $14.16 | 416,150 |
| 2018-09-17 | $15.37 | $15.59 | $14.72 | $14.74 | $13.90 | 499,300 |
| 2018-09-14 | $15.39 | $15.47 | $15.18 | $15.36 | $14.48 | 511,320 |
| 2018-09-13 | $15.16 | $15.32 | $15.05 | $15.29 | $14.41 | 580,570 |
| 2018-09-12 | $15.02 | $15.19 | $14.92 | $15.09 | $14.23 | 317,100 |
| 2018-09-11 | $14.92 | $15.14 | $14.85 | $15.00 | $14.14 | 340,240 |
| 2018-09-10 | $15.30 | $15.41 | $14.50 | $14.92 | $14.07 | 445,320 |
| 2018-09-07 | $15.35 | $15.54 | $15.15 | $15.31 | $14.43 | 409,270 |
| 2018-09-06 | $15.17 | $15.43 | $15.10 | $15.27 | $14.40 | 336,840 |
| 2018-09-05 | $15.48 | $15.60 | $15.18 | $15.28 | $14.41 | 407,710 |
| 2018-09-04 | $15.23 | $15.43 | $15.03 | $15.40 | $14.52 | 469,810 |
| 2018-09-03 | $15.08 | $15.49 | $14.89 | $15.18 | $14.31 | 442,700 |
| 2018-08-31 | $15.67 | $15.67 | $15.32 | $15.39 | $14.51 | 417,200 |
| 2018-08-30 | $16.00 | $16.06 | $15.66 | $15.67 | $14.77 | 588,170 |
| 2018-08-29 | $16.36 | $16.36 | $15.91 | $16.00 | $15.08 | 636,100 |
| 2018-08-28 | $16.32 | $16.42 | $16.24 | $16.35 | $15.41 | 477,400 |
| 2018-08-27 | $16.31 | $16.45 | $16.11 | $16.36 | $15.42 | 512,200 |
| 2018-08-24 | $16.50 | $16.50 | $16.00 | $16.18 | $15.25 | 531,670 |
| 2018-08-23 | $16.20 | $16.40 | $16.11 | $16.25 | $15.32 | 397,540 |
| 2018-08-22 | $16.32 | $16.45 | $16.05 | $16.07 | $15.15 | 360,240 |
| 2018-08-21 | $16.02 | $16.42 | $16.02 | $16.31 | $15.38 | 438,760 |
| 2018-08-20 | $16.34 | $16.49 | $15.62 | $16.10 | $15.18 | 636,770 |
| 2018-08-17 | $16.60 | $16.94 | $16.22 | $16.34 | $15.40 | 877,500 |
| 2018-08-16 | $16.82 | $17.09 | $16.50 | $16.75 | $15.79 | 554,550 |
| 2018-08-15 | $17.36 | $17.36 | $16.87 | $16.95 | $15.98 | 565,940 |
| 2018-08-14 | $17.17 | $17.40 | $17.03 | $17.23 | $16.24 | 508,300 |
| 2018-08-13 | $17.00 | $17.30 | $16.76 | $17.16 | $16.18 | 596,020 |
| 2018-08-10 | $16.80 | $17.47 | $16.80 | $17.18 | $16.20 | 810,890 |
| 2018-08-09 | $16.33 | $17.11 | $16.33 | $16.90 | $15.93 | 715,690 |
| 2018-08-08 | $16.75 | $16.92 | $16.33 | $16.37 | $15.43 | 430,250 |
| 2018-08-07 | $16.30 | $16.91 | $16.19 | $16.86 | $15.90 | 639,110 |
| 2018-08-06 | $17.00 | $17.10 | $16.30 | $16.30 | $15.37 | 612,600 |
| 2018-08-03 | $17.36 | $17.54 | $17.04 | $17.05 | $16.07 | 575,080 |
| 2018-08-02 | $18.29 | $18.41 | $17.02 | $17.35 | $16.36 | 1,004,100 |
| 2018-08-01 | $18.50 | $18.82 | $18.20 | $18.30 | $17.25 | 670,840 |
| 2018-07-31 | $18.46 | $18.58 | $18.30 | $18.50 | $17.44 | 461,370 |
| 2018-07-30 | $19.11 | $19.11 | $18.40 | $18.46 | $17.40 | 918,200 |
| 2018-07-27 | $19.13 | $19.19 | $18.90 | $19.09 | $18.00 | 969,270 |
| 2018-07-26 | $19.13 | $19.26 | $18.90 | $18.97 | $17.88 | 864,800 |
| 2018-07-25 | $19.35 | $19.37 | $19.00 | $19.15 | $18.05 | 1,193,070 |
| 2018-07-24 | $18.78 | $19.76 | $18.65 | $19.33 | $18.22 | 2,069,050 |
| 2018-07-23 | $18.71 | $18.77 | $18.41 | $18.75 | $17.68 | 876,340 |
| 2018-07-20 | $18.82 | $18.85 | $18.23 | $18.75 | $17.68 | 1,211,990 |
| 2018-07-19 | $18.57 | $19.08 | $18.30 | $18.82 | $17.74 | 1,188,440 |
| 2018-07-18 | $18.89 | $19.08 | $18.57 | $18.70 | $17.63 | 1,250,510 |
| 2018-07-17 | $18.61 | $18.91 | $18.47 | $18.76 | $17.69 | 805,110 |
| 2018-07-16 | $18.94 | $18.94 | $18.45 | $18.70 | $17.63 | 900,420 |
| 2018-07-13 | $19.07 | $19.23 | $18.61 | $18.86 | $17.78 | 1,293,660 |
| 2018-07-12 | $18.54 | $18.84 | $18.21 | $18.73 | $17.66 | 1,196,300 |
| 2018-07-11 | $18.80 | $18.80 | $17.93 | $18.19 | $17.15 | 1,424,890 |
| 2018-07-10 | $18.96 | $19.14 | $18.68 | $18.96 | $17.87 | 1,339,800 |
| 2018-07-09 | $18.20 | $18.78 | $18.20 | $18.73 | $17.66 | 1,059,280 |
| 2018-07-06 | $18.04 | $19.44 | $17.84 | $18.27 | $17.22 | 1,361,360 |
| 2018-07-05 | $18.25 | $18.62 | $17.55 | $17.75 | $16.73 | 1,064,580 |
| 2018-07-04 | $19.31 | $19.31 | $18.15 | $18.42 | $17.37 | 1,256,980 |
| 2018-07-03 | $18.55 | $19.10 | $18.35 | $19.09 | $18.00 | 1,290,780 |
| 2018-07-02 | $19.18 | $19.18 | $18.20 | $18.32 | $17.27 | 1,031,000 |
| 2018-06-29 | $18.50 | $19.09 | $18.34 | $18.96 | $17.87 | 997,750 |
| 2018-06-28 | $18.35 | $18.65 | $18.16 | $18.40 | $17.35 | 903,950 |
| 2018-06-27 | $18.47 | $18.68 | $18.28 | $18.35 | $17.30 | 889,600 |
| 2018-06-26 | $17.60 | $18.45 | $17.55 | $18.41 | $17.36 | 798,840 |
| 2018-06-25 | $17.98 | $18.49 | $17.98 | $18.06 | $17.03 | 933,500 |
| 2018-06-22 | $17.36 | $17.99 | $17.04 | $17.86 | $16.84 | 946,600 |
| 2018-06-21 | $18.75 | $18.75 | $17.10 | $17.36 | $16.37 | 1,222,100 |
| 2018-06-20 | $18.00 | $19.01 | $17.65 | $18.75 | $17.68 | 1,145,750 |
| 2018-06-19 | $19.37 | $20.30 | $18.39 | $18.39 | $17.34 | 1,503,900 |
| 2018-06-18 | $20.43 | $20.43 | $20.43 | $20.43 | $19.26 | 0 |
| 2018-06-15 | $21.38 | $21.56 | $20.40 | $20.43 | $19.26 | 1,124,600 |
| 2018-06-14 | $21.28 | $21.33 | $20.94 | $21.16 | $19.95 | 810,900 |
| 2018-06-13 | $21.80 | $21.80 | $20.89 | $21.03 | $19.83 | 1,153,200 |
| 2018-06-12 | $22.00 | $22.20 | $21.15 | $21.80 | $20.55 | 1,190,500 |
| 2018-06-11 | $22.35 | $22.45 | $22.00 | $22.06 | $20.80 | 754,600 |
| 2018-06-08 | $22.65 | $22.84 | $22.02 | $22.28 | $20.87 | 1,435,200 |
| 2018-06-07 | $23.28 | $23.28 | $22.66 | $22.73 | $21.29 | 1,977,780 |
| 2018-06-06 | $23.48 | $23.50 | $23.21 | $23.43 | $21.95 | 1,240,300 |
| 2018-06-05 | $23.06 | $23.44 | $23.04 | $23.41 | $21.93 | 1,206,890 |
| 2018-06-04 | $23.20 | $23.40 | $22.91 | $23.04 | $21.58 | 860,000 |
| 2018-06-01 | $22.88 | $23.45 | $22.72 | $22.92 | $21.47 | 1,202,340 |
| 2018-05-31 | $23.39 | $23.39 | $22.68 | $23.12 | $21.66 | 1,675,950 |
| 2018-05-30 | $24.06 | $24.20 | $22.77 | $22.79 | $21.35 | 3,214,790 |
| 2018-05-29 | $26.02 | $26.29 | $25.23 | $25.30 | $23.70 | 2,268,800 |
| 2018-05-28 | $25.79 | $26.00 | $25.53 | $25.91 | $24.27 | 2,549,480 |
| 2018-05-25 | $25.53 | $25.71 | $25.24 | $25.46 | $23.85 | 1,785,070 |
| 2018-05-24 | $25.74 | $26.19 | $25.56 | $25.74 | $24.11 | 2,445,010 |
| 2018-05-23 | $25.80 | $25.94 | $25.29 | $25.32 | $23.72 | 2,148,090 |
| 2018-05-22 | $26.10 | $26.28 | $25.48 | $26.02 | $24.38 | 2,738,100 |
| 2018-05-21 | $25.45 | $26.28 | $25.44 | $25.98 | $24.34 | 3,566,150 |
| 2018-05-18 | $24.68 | $25.43 | $24.68 | $25.39 | $23.79 | 2,326,390 |
| 2018-05-17 | $24.72 | $25.13 | $24.50 | $24.89 | $23.32 | 1,906,840 |
| 2018-05-16 | $25.50 | $25.58 | $24.70 | $24.72 | $23.16 | 2,963,480 |
| 2018-05-15 | $25.20 | $25.73 | $25.04 | $25.62 | $24.00 | 2,816,210 |
| 2018-05-14 | $25.10 | $26.16 | $24.62 | $25.65 | $24.03 | 4,307,530 |
| 2018-05-11 | $26.62 | $26.85 | $25.44 | $25.80 | $24.17 | 5,537,030 |
| 2018-05-10 | $26.80 | $28.51 | $25.74 | $27.20 | $25.48 | 9,162,390 |
| 2018-05-09 | $23.99 | $26.32 | $23.88 | $26.32 | $24.66 | 5,696,330 |
| 2018-05-08 | $23.86 | $24.19 | $23.73 | $23.93 | $22.42 | 1,934,080 |
| 2018-05-07 | $23.38 | $23.87 | $23.25 | $23.78 | $22.28 | 1,744,080 |
| 2018-05-04 | $23.43 | $23.58 | $23.08 | $23.23 | $21.76 | 1,484,760 |
| 2018-05-03 | $23.13 | $23.60 | $22.50 | $23.58 | $22.09 | 2,111,400 |
| 2018-05-02 | $23.87 | $23.88 | $23.04 | $23.16 | $21.70 | 1,753,770 |
| 2018-05-01 | $23.77 | $23.77 | $23.77 | $23.77 | $22.27 | 0 |
| 2018-04-30 | $23.77 | $23.77 | $23.77 | $23.77 | $22.27 | 0 |
| 2018-04-27 | $23.40 | $23.98 | $23.16 | $23.77 | $22.27 | 1,691,900 |
| 2018-04-26 | $24.55 | $24.66 | $23.05 | $23.33 | $21.86 | 1,929,280 |
| 2018-04-25 | $24.19 | $24.78 | $24.12 | $24.32 | $22.78 | 2,055,780 |
| 2018-04-24 | $23.80 | $24.50 | $23.60 | $24.42 | $22.88 | 2,574,070 |
| 2018-04-23 | $23.50 | $23.88 | $23.41 | $23.53 | $22.04 | 1,530,480 |
| 2018-04-20 | $24.59 | $24.60 | $23.46 | $23.49 | $22.01 | 2,307,600 |
| 2018-04-19 | $24.52 | $24.93 | $24.30 | $24.67 | $23.11 | 2,156,200 |
| 2018-04-18 | $25.51 | $25.52 | $23.60 | $24.81 | $23.24 | 2,705,000 |
| 2018-04-17 | $25.48 | $25.95 | $24.93 | $25.16 | $23.57 | 2,391,000 |
| 2018-04-16 | $26.80 | $26.97 | $25.22 | $25.62 | $24.00 | 3,309,900 |
| 2018-04-13 | $27.27 | $27.55 | $26.66 | $26.97 | $25.27 | 4,580,700 |
| 2018-04-12 | $26.81 | $28.19 | $26.38 | $27.80 | $26.04 | 7,952,570 |
| 2018-04-11 | $25.51 | $26.35 | $25.42 | $26.10 | $24.45 | 3,188,900 |
| 2018-04-10 | $25.40 | $25.81 | $24.87 | $25.48 | $23.87 | 2,640,800 |
| 2018-04-09 | $25.90 | $26.16 | $25.12 | $25.47 | $23.86 | 2,474,700 |
| 2018-04-06 | $25.88 | $25.88 | $25.88 | $25.88 | $24.25 | 0 |
| 2018-04-05 | $25.88 | $25.88 | $25.88 | $25.88 | $24.25 | 0 |
| 2018-04-04 | $26.30 | $26.47 | $25.70 | $25.88 | $24.25 | 2,345,200 |
| 2018-04-03 | $26.50 | $26.50 | $25.87 | $26.00 | $24.36 | 3,149,800 |
| 2018-04-02 | $26.90 | $27.38 | $26.54 | $26.92 | $25.22 | 3,959,880 |
| 2018-03-30 | $27.13 | $27.40 | $26.70 | $26.92 | $25.22 | 3,917,790 |
| 2018-03-29 | $26.20 | $27.53 | $26.02 | $27.14 | $25.43 | 5,795,450 |
| 2018-03-28 | $26.53 | $26.94 | $25.77 | $25.88 | $24.25 | 4,724,850 |
| 2018-03-27 | $26.65 | $27.49 | $26.21 | $27.30 | $25.58 | 6,098,430 |
| 2018-03-26 | $25.20 | $26.80 | $24.80 | $26.41 | $24.74 | 5,286,650 |
| 2018-03-23 | $27.90 | $27.90 | $26.15 | $26.15 | $24.50 | 6,385,880 |
| 2018-03-22 | $30.11 | $30.67 | $28.81 | $29.05 | $27.21 | 9,674,650 |
| 2018-03-21 | $32.34 | $33.74 | $31.64 | $31.64 | $29.64 | 13,839,650 |
| 2018-03-20 | $35.16 | $35.60 | $35.16 | $35.16 | $32.94 | 5,806,350 |
| 2018-03-19 | $39.07 | $39.07 | $39.07 | $39.07 | $36.60 | 546,500 |
| 2018-03-16 | $42.58 | $44.43 | $37.91 | $43.41 | $40.67 | 15,051,340 |
| 2018-03-15 | $41.70 | $42.34 | $40.40 | $42.12 | $39.46 | 1,881,110 |
| 2018-03-14 | $39.56 | $42.72 | $39.45 | $41.64 | $39.01 | 2,140,160 |
| 2018-03-13 | $39.88 | $39.98 | $39.30 | $39.56 | $37.06 | 1,418,900 |
| 2018-03-12 | $38.35 | $40.47 | $38.31 | $39.76 | $37.25 | 1,546,600 |
| 2018-03-09 | $36.00 | $38.58 | $35.97 | $38.41 | $35.98 | 1,394,390 |
| 2018-03-08 | $36.80 | $37.00 | $35.30 | $36.05 | $33.77 | 1,620,680 |
| 2018-03-07 | $36.00 | $36.34 | $35.80 | $36.14 | $33.86 | 1,400,400 |
| 2018-03-06 | $35.49 | $36.40 | $35.45 | $35.86 | $33.59 | 2,214,240 |
| 2018-03-05 | $33.85 | $35.74 | $33.85 | $35.56 | $33.31 | 1,693,170 |
| 2018-03-02 | $33.50 | $33.88 | $33.50 | $33.78 | $31.65 | 767,840 |
| 2018-03-01 | $33.80 | $34.33 | $33.70 | $33.75 | $31.62 | 712,700 |
| 2018-02-28 | $33.75 | $33.97 | $33.34 | $33.85 | $31.71 | 1,111,190 |
| 2018-02-27 | $34.00 | $34.08 | $33.10 | $33.97 | $31.82 | 1,850,050 |
| 2018-02-26 | $34.50 | $34.57 | $33.00 | $34.40 | $32.23 | 1,474,800 |
| 2018-02-23 | $32.10 | $35.15 | $31.62 | $34.39 | $32.22 | 2,336,520 |
| 2018-02-22 | $29.82 | $32.43 | $29.82 | $32.07 | $30.04 | 2,423,570 |
| 2018-02-21 | $29.92 | $29.92 | $29.92 | $29.92 | $28.03 | 0 |
| 2018-02-20 | $29.92 | $29.92 | $29.92 | $29.92 | $28.03 | 0 |
| 2018-02-19 | $29.92 | $29.92 | $29.92 | $29.92 | $28.03 | 0 |
| 2018-02-16 | $29.92 | $29.92 | $29.92 | $29.92 | $28.03 | 0 |
| 2018-02-15 | $29.92 | $29.92 | $29.92 | $29.92 | $28.03 | 0 |
| 2018-02-14 | $30.37 | $30.37 | $29.54 | $29.92 | $28.03 | 1,390,200 |
| 2018-02-13 | $29.11 | $30.93 | $28.87 | $30.09 | $28.19 | 2,212,980 |
| 2018-02-12 | $28.62 | $29.50 | $28.40 | $29.12 | $27.28 | 2,396,780 |
| 2018-02-09 | $28.58 | $29.09 | $27.00 | $28.85 | $27.03 | 2,814,680 |
| 2018-02-08 | $27.20 | $29.50 | $27.05 | $29.09 | $27.25 | 4,175,620 |
| 2018-02-07 | $26.36 | $27.59 | $26.17 | $27.51 | $25.77 | 2,810,330 |
| 2018-02-06 | $25.79 | $26.20 | $25.39 | $25.94 | $24.30 | 2,486,000 |
| 2018-02-05 | $25.14 | $26.03 | $25.10 | $25.97 | $24.33 | 1,150,900 |
| 2018-02-02 | $24.68 | $25.45 | $24.19 | $25.37 | $23.77 | 2,110,860 |
| 2018-02-01 | $25.91 | $25.92 | $23.32 | $25.28 | $23.68 | 3,639,070 |
| 2018-01-31 | $26.00 | $26.15 | $25.40 | $25.91 | $24.27 | 1,191,300 |
| 2018-01-30 | $25.96 | $26.19 | $25.78 | $25.96 | $24.32 | 912,330 |
| 2018-01-29 | $26.26 | $26.28 | $25.80 | $25.97 | $24.33 | 1,008,000 |
| 2018-01-26 | $26.89 | $26.89 | $25.45 | $26.57 | $24.89 | 3,758,280 |
| 2018-01-25 | $27.58 | $27.98 | $26.40 | $26.87 | $25.17 | 7,020,740 |
| 2018-01-24 | $26.35 | $27.50 | $26.35 | $27.36 | $25.63 | 3,848,940 |
| 2018-01-23 | $25.28 | $27.00 | $24.88 | $26.65 | $24.97 | 2,739,540 |
| 2018-01-22 | $25.43 | $26.04 | $23.88 | $25.54 | $23.93 | 3,635,200 |
| 2018-01-19 | $26.69 | $27.26 | $25.00 | $26.05 | $24.40 | 7,078,240 |
| 2018-01-18 | $25.36 | $27.00 | $25.26 | $26.88 | $25.18 | 4,484,710 |
| 2018-01-17 | $25.39 | $25.55 | $24.42 | $25.41 | $23.80 | 1,620,060 |
| 2018-01-16 | $25.15 | $25.62 | $25.04 | $25.32 | $23.72 | 1,535,810 |
| 2018-01-15 | $25.67 | $25.67 | $24.86 | $25.31 | $23.71 | 2,422,280 |
| 2018-01-12 | $26.00 | $26.00 | $25.30 | $25.68 | $24.06 | 3,098,200 |
| 2018-01-11 | $25.03 | $25.95 | $24.90 | $25.77 | $24.14 | 3,928,630 |
| 2018-01-10 | $25.43 | $25.67 | $24.79 | $25.25 | $23.65 | 1,421,900 |
| 2018-01-09 | $25.30 | $25.49 | $24.99 | $25.43 | $23.82 | 1,459,600 |
| 2018-01-08 | $24.83 | $25.27 | $24.83 | $25.22 | $23.63 | 1,484,620 |
| 2018-01-05 | $24.60 | $25.24 | $24.23 | $24.97 | $23.39 | 2,364,600 |
| 2018-01-04 | $25.60 | $26.00 | $24.60 | $24.79 | $23.22 | 2,478,900 |
| 2018-01-03 | $24.73 | $25.16 | $24.38 | $24.98 | $23.40 | 1,439,150 |
| 2018-01-02 | $25.00 | $25.30 | $24.40 | $24.98 | $23.40 | 1,295,900 |
| 2018-01-01 | $24.94 | $24.94 | $24.94 | $24.94 | $23.36 | 0 |
| 2017-12-29 | $24.04 | $25.06 | $23.80 | $24.94 | $23.36 | 1,712,300 |
| 2017-12-28 | $23.32 | $24.29 | $23.03 | $24.07 | $22.55 | 1,846,800 |
| 2017-12-27 | $23.28 | $23.47 | $23.06 | $23.40 | $21.92 | 998,030 |
| 2017-12-26 | $22.46 | $23.32 | $22.46 | $23.18 | $21.72 | 1,315,180 |
| 2017-12-25 | $22.59 | $22.94 | $22.36 | $22.54 | $21.12 | 565,100 |
| 2017-12-22 | $22.88 | $23.23 | $22.70 | $22.87 | $21.43 | 881,400 |
| 2017-12-21 | $22.61 | $22.88 | $22.31 | $22.77 | $21.33 | 578,120 |
| 2017-12-20 | $23.30 | $23.32 | $22.46 | $22.82 | $21.38 | 739,580 |
| 2017-12-19 | $22.44 | $23.30 | $22.44 | $23.26 | $21.79 | 1,045,290 |
| 2017-12-18 | $22.70 | $22.76 | $22.37 | $22.42 | $21.00 | 507,770 |
| 2017-12-15 | $22.91 | $23.08 | $22.43 | $22.62 | $21.19 | 719,550 |
| 2017-12-14 | $22.65 | $22.99 | $22.40 | $22.92 | $21.47 | 690,570 |
| 2017-12-13 | $22.14 | $22.65 | $22.08 | $22.58 | $21.15 | 684,090 |
| 2017-12-12 | $22.87 | $22.96 | $22.05 | $22.14 | $20.74 | 616,120 |
| 2017-12-11 | $22.74 | $23.01 | $22.51 | $22.87 | $21.43 | 560,290 |
| 2017-12-08 | $22.30 | $22.96 | $22.20 | $22.78 | $21.34 | 837,120 |
| 2017-12-07 | $22.32 | $22.60 | $22.26 | $22.40 | $20.98 | 824,900 |
| 2017-12-06 | $22.27 | $22.78 | $21.91 | $22.55 | $21.13 | 1,335,570 |
| 2017-12-05 | $23.25 | $23.55 | $21.31 | $22.36 | $20.95 | 2,145,400 |
| 2017-12-04 | $24.02 | $24.42 | $23.20 | $23.47 | $21.99 | 1,381,100 |
| 2017-12-01 | $24.06 | $24.35 | $23.90 | $24.27 | $22.74 | 687,090 |
| 2017-11-30 | $24.03 | $24.50 | $24.03 | $24.09 | $22.57 | 692,730 |
| 2017-11-29 | $24.23 | $24.53 | $23.76 | $24.12 | $22.60 | 1,206,770 |
| 2017-11-28 | $23.86 | $24.16 | $23.81 | $24.09 | $22.57 | 803,150 |
| 2017-11-27 | $23.99 | $24.10 | $23.51 | $23.84 | $22.33 | 765,080 |
| 2017-11-24 | $23.95 | $24.35 | $23.85 | $24.05 | $22.53 | 1,234,200 |
| 2017-11-23 | $24.94 | $25.15 | $24.25 | $24.28 | $22.75 | 1,396,730 |
| 2017-11-22 | $24.72 | $25.18 | $24.50 | $24.97 | $23.39 | 1,260,570 |
| 2017-11-21 | $25.22 | $25.80 | $24.10 | $24.77 | $23.21 | 1,626,470 |
| 2017-11-20 | $24.92 | $25.70 | $24.01 | $25.56 | $23.95 | 1,946,880 |
| 2017-11-17 | $27.05 | $27.14 | $25.05 | $25.38 | $23.78 | 2,870,930 |
| 2017-11-16 | $28.17 | $28.60 | $27.01 | $27.06 | $25.35 | 2,422,810 |
| 2017-11-15 | $28.64 | $29.35 | $28.30 | $28.60 | $26.79 | 3,389,780 |
| 2017-11-14 | $28.04 | $28.97 | $27.75 | $28.92 | $27.09 | 4,464,690 |
| 2017-11-13 | $27.98 | $28.19 | $27.64 | $27.97 | $26.20 | 1,956,160 |
| 2017-11-10 | $28.04 | $28.38 | $27.81 | $27.96 | $26.19 | 2,161,310 |
| 2017-11-09 | $27.89 | $28.18 | $27.70 | $28.08 | $26.31 | 2,252,090 |
| 2017-11-08 | $27.40 | $28.25 | $27.18 | $28.09 | $26.32 | 3,606,020 |
| 2017-11-07 | $27.25 | $27.59 | $27.05 | $27.46 | $25.73 | 1,582,820 |
| 2017-11-06 | $26.80 | $27.26 | $26.77 | $27.24 | $25.52 | 1,318,180 |
| 2017-11-03 | $27.05 | $27.25 | $26.60 | $26.67 | $24.99 | 1,246,580 |
| 2017-11-02 | $26.91 | $27.44 | $26.26 | $27.28 | $25.56 | 1,950,580 |
| 2017-11-01 | $26.77 | $26.96 | $26.51 | $26.92 | $25.22 | 1,203,510 |
| 2017-10-31 | $26.23 | $26.82 | $26.00 | $26.77 | $25.08 | 1,351,860 |
| 2017-10-30 | $27.44 | $27.44 | $25.80 | $26.23 | $24.57 | 2,383,570 |
| 2017-10-27 | $27.86 | $28.18 | $27.37 | $27.78 | $26.03 | 2,007,040 |
| 2017-10-26 | $27.60 | $28.19 | $27.35 | $28.01 | $26.24 | 2,202,570 |
| 2017-10-25 | $26.79 | $27.88 | $26.43 | $27.68 | $25.93 | 2,114,370 |
| 2017-10-24 | $26.98 | $26.98 | $26.38 | $26.77 | $25.08 | 844,970 |
| 2017-10-23 | $26.38 | $27.15 | $26.31 | $27.02 | $25.31 | 1,208,520 |
| 2017-10-20 | $26.01 | $26.49 | $26.00 | $26.42 | $24.75 | 1,171,850 |
| 2017-10-19 | $26.85 | $26.85 | $26.03 | $26.27 | $24.61 | 1,731,640 |
| 2017-10-18 | $27.48 | $27.77 | $26.78 | $26.88 | $25.18 | 1,565,380 |
| 2017-10-17 | $27.30 | $27.74 | $26.85 | $27.44 | $25.71 | 1,380,710 |
| 2017-10-16 | $28.28 | $28.34 | $27.00 | $27.30 | $25.58 | 2,201,020 |
| 2017-10-13 | $27.58 | $28.30 | $27.35 | $28.29 | $26.50 | 3,117,560 |
| 2017-10-12 | $27.38 | $27.93 | $27.10 | $27.51 | $25.77 | 1,569,470 |
| 2017-10-11 | $27.88 | $28.24 | $27.38 | $27.39 | $25.66 | 1,840,970 |
| 2017-10-10 | $27.07 | $27.92 | $27.07 | $27.83 | $26.07 | 1,976,900 |
| 2017-10-09 | $26.95 | $27.33 | $26.74 | $27.01 | $25.30 | 1,445,650 |
| 2017-10-06 | $26.56 | $26.56 | $26.56 | $26.56 | $24.88 | 0 |
| 2017-10-05 | $26.56 | $26.56 | $26.56 | $26.56 | $24.88 | 0 |
| 2017-10-04 | $26.56 | $26.56 | $26.56 | $26.56 | $24.88 | 0 |
| 2017-10-03 | $26.56 | $26.56 | $26.56 | $26.56 | $24.88 | 0 |
| 2017-10-02 | $26.56 | $26.56 | $26.56 | $26.56 | $24.88 | 0 |
| 2017-09-29 | $26.31 | $26.70 | $26.31 | $26.56 | $24.88 | 1,162,950 |
| 2017-09-28 | $26.55 | $26.85 | $26.27 | $26.30 | $24.64 | 1,707,250 |
| 2017-09-27 | $26.50 | $26.75 | $26.26 | $26.64 | $24.96 | 1,481,650 |
| 2017-09-26 | $27.32 | $27.46 | $26.05 | $26.42 | $24.75 | 2,987,550 |
| 2017-09-25 | $27.50 | $28.09 | $27.15 | $27.31 | $25.58 | 2,329,240 |
| 2017-09-22 | $27.60 | $27.77 | $26.91 | $27.63 | $25.88 | 2,719,730 |
| 2017-09-21 | $27.76 | $28.30 | $27.52 | $27.74 | $25.99 | 3,733,150 |
| 2017-09-20 | $27.69 | $27.89 | $27.30 | $27.76 | $26.01 | 3,893,420 |
| 2017-09-19 | $27.75 | $28.35 | $27.44 | $27.97 | $26.20 | 4,088,000 |
| 2017-09-18 | $29.01 | $29.36 | $27.70 | $27.73 | $25.98 | 7,622,190 |
| 2017-09-15 | $30.78 | $31.88 | $30.78 | $30.78 | $28.84 | 7,469,680 |
| 2017-09-14 | $34.78 | $37.20 | $31.99 | $34.20 | $32.04 | 15,303,640 |
| 2017-09-13 | $32.79 | $36.10 | $32.33 | $35.54 | $33.29 | 8,431,080 |
| 2017-09-12 | $32.60 | $33.39 | $31.60 | $32.88 | $30.80 | 4,121,820 |
| 2017-09-11 | $31.10 | $32.90 | $30.88 | $32.69 | $30.62 | 7,015,830 |
| 2017-09-08 | $30.75 | $31.29 | $30.33 | $30.88 | $28.93 | 3,142,860 |
| 2017-09-07 | $30.90 | $31.65 | $30.32 | $30.85 | $28.90 | 3,422,200 |
| 2017-09-06 | $31.45 | $31.87 | $30.12 | $31.02 | $29.06 | 4,372,430 |
| 2017-09-05 | $30.26 | $31.72 | $29.72 | $31.46 | $29.47 | 5,009,010 |
| 2017-09-04 | $30.93 | $30.99 | $30.11 | $30.63 | $28.69 | 2,888,900 |
| 2017-09-01 | $29.68 | $31.00 | $29.39 | $30.73 | $28.79 | 5,574,460 |
| 2017-08-31 | $30.30 | $30.30 | $29.10 | $29.66 | $27.79 | 6,222,160 |
| 2017-08-30 | $30.05 | $30.22 | $29.40 | $30.03 | $28.13 | 4,546,140 |
| 2017-08-29 | $29.81 | $31.00 | $29.51 | $30.07 | $28.17 | 7,744,800 |
| 2017-08-28 | $28.45 | $30.50 | $28.00 | $29.81 | $27.93 | 6,607,420 |
| 2017-08-25 | $28.10 | $28.80 | $27.78 | $28.28 | $26.49 | 6,147,510 |
| 2017-08-24 | $26.74 | $29.00 | $26.70 | $28.36 | $26.57 | 7,233,090 |
| 2017-08-23 | $26.55 | $27.25 | $26.30 | $26.97 | $25.27 | 4,681,310 |
| 2017-08-22 | $25.84 | $26.95 | $25.60 | $26.56 | $24.88 | 5,139,250 |
| 2017-08-21 | $24.46 | $26.00 | $24.19 | $25.97 | $24.33 | 4,569,970 |
| 2017-08-18 | $23.69 | $24.86 | $23.51 | $24.69 | $23.13 | 3,156,890 |
| 2017-08-17 | $23.90 | $23.97 | $23.65 | $23.88 | $22.37 | 1,300,770 |
| 2017-08-16 | $23.45 | $23.95 | $23.25 | $23.84 | $22.33 | 1,526,620 |
| 2017-08-15 | $23.44 | $23.55 | $23.10 | $23.38 | $21.90 | 1,437,250 |
| 2017-08-14 | $22.75 | $23.10 | $22.70 | $23.02 | $21.57 | 1,024,790 |
| 2017-08-11 | $22.77 | $23.20 | $22.54 | $22.72 | $21.28 | 1,397,480 |
| 2017-08-10 | $23.93 | $23.99 | $21.54 | $22.99 | $21.54 | 1,562,280 |
| 2017-08-09 | $24.07 | $24.16 | $23.87 | $23.93 | $22.42 | 920,300 |
| 2017-08-08 | $24.30 | $24.30 | $23.81 | $24.00 | $22.48 | 1,354,200 |
| 2017-08-07 | $24.15 | $24.58 | $24.08 | $24.22 | $22.69 | 1,126,410 |
| 2017-08-04 | $24.66 | $24.73 | $24.03 | $24.09 | $22.57 | 1,870,290 |
| 2017-08-03 | $24.50 | $25.00 | $24.10 | $24.83 | $23.26 | 2,306,660 |
| 2017-08-02 | $25.50 | $25.73 | $24.71 | $24.73 | $23.17 | 3,520,510 |
| 2017-08-01 | $26.31 | $26.65 | $25.70 | $25.95 | $24.31 | 4,323,840 |
| 2017-07-31 | $27.40 | $28.67 | $26.98 | $27.30 | $25.58 | 8,803,850 |
| 2017-07-28 | $26.14 | $26.38 | $25.88 | $26.24 | $24.58 | 1,185,660 |
| 2017-07-27 | $25.66 | $26.49 | $25.17 | $26.29 | $24.63 | 1,520,130 |
| 2017-07-26 | $26.04 | $26.04 | $25.34 | $25.66 | $24.04 | 857,120 |
| 2017-07-25 | $26.20 | $26.30 | $25.96 | $26.00 | $24.36 | 744,620 |
| 2017-07-24 | $25.70 | $26.23 | $25.61 | $26.05 | $24.40 | 827,100 |
| 2017-07-21 | $26.28 | $26.29 | $25.81 | $25.99 | $24.35 | 939,540 |
| 2017-07-20 | $26.61 | $27.04 | $26.00 | $26.38 | $24.71 | 1,169,140 |
| 2017-07-19 | $26.50 | $26.90 | $26.26 | $26.61 | $24.93 | 1,153,370 |
| 2017-07-18 | $26.36 | $27.31 | $26.20 | $27.03 | $25.32 | 1,471,400 |
| 2017-07-17 | $27.47 | $28.13 | $25.55 | $27.41 | $25.68 | 3,088,280 |
| 2017-07-14 | $28.42 | $28.98 | $28.10 | $28.13 | $26.35 | 999,530 |
| 2017-07-13 | $29.20 | $29.20 | $28.50 | $28.68 | $26.87 | 1,568,960 |
| 2017-07-12 | $29.25 | $29.45 | $28.66 | $29.37 | $27.51 | 1,710,280 |
| 2017-07-11 | $29.21 | $29.54 | $29.01 | $29.29 | $27.44 | 2,126,110 |
| 2017-07-10 | $30.10 | $30.60 | $29.50 | $29.69 | $27.81 | 3,763,350 |
| 2017-07-07 | $32.11 | $33.30 | $31.30 | $31.37 | $29.39 | 5,884,650 |
| 2017-07-06 | $30.00 | $31.69 | $29.89 | $31.21 | $29.24 | 4,573,470 |
| 2017-07-05 | $29.64 | $30.26 | $29.40 | $30.14 | $28.24 | 2,585,630 |
| 2017-07-04 | $29.43 | $29.76 | $29.32 | $29.52 | $27.66 | 1,959,240 |
| 2017-07-03 | $29.19 | $29.52 | $28.88 | $29.38 | $27.52 | 1,726,080 |
| 2017-06-30 | $28.83 | $29.66 | $28.65 | $29.38 | $27.52 | 2,837,290 |
| 2017-06-29 | $29.15 | $29.88 | $29.02 | $29.06 | $27.22 | 2,651,120 |
| 2017-06-28 | $30.04 | $30.10 | $28.90 | $29.03 | $27.20 | 2,967,420 |
| 2017-06-27 | $30.66 | $31.16 | $30.10 | $30.22 | $28.31 | 2,380,110 |
| 2017-06-26 | $30.31 | $31.12 | $30.22 | $30.86 | $28.91 | 2,668,350 |
| 2017-06-23 | $31.80 | $32.09 | $29.51 | $31.12 | $29.15 | 6,194,860 |
| 2017-06-22 | $31.60 | $32.88 | $31.21 | $32.18 | $30.15 | 6,919,900 |
| 2017-06-21 | $31.16 | $32.45 | $30.91 | $31.74 | $29.73 | 4,800,490 |
| 2017-06-20 | $31.50 | $31.73 | $30.92 | $31.16 | $29.19 | 3,553,660 |
| 2017-06-19 | $31.50 | $32.00 | $30.90 | $31.35 | $29.37 | 3,715,280 |
| 2017-06-16 | $31.80 | $31.80 | $30.80 | $31.63 | $29.63 | 5,444,080 |
| 2017-06-15 | $31.99 | $32.84 | $31.66 | $32.12 | $30.09 | 6,360,760 |
| 2017-06-14 | $33.35 | $33.45 | $31.15 | $31.87 | $29.86 | 8,217,750 |
| 2017-06-13 | $33.88 | $34.43 | $32.88 | $34.13 | $31.97 | 8,902,390 |
| 2017-06-12 | $34.85 | $35.88 | $33.32 | $33.71 | $31.58 | 9,724,910 |
| 2017-06-09 | $37.74 | $39.00 | $35.38 | $36.06 | $33.78 | 13,480,330 |
| 2017-06-08 | $44.44 | $44.44 | $38.40 | $38.70 | $36.26 | 19,697,290 |
| 2017-06-07 | $37.00 | $40.40 | $37.00 | $40.40 | $37.85 | 8,089,730 |
| 2017-06-06 | $32.58 | $36.73 | $32.20 | $36.73 | $34.41 | 17,983,440 |
| 2017-06-05 | $36.01 | $36.01 | $33.00 | $33.39 | $31.28 | 9,862,210 |
| 2017-06-02 | $32.74 | $32.74 | $32.74 | $32.74 | $30.67 | 5,399,020 |
| 2017-06-01 | $29.76 | $29.76 | $29.76 | $29.76 | $27.88 | 490,800 |
| 2017-05-31 | $27.05 | $27.05 | $27.05 | $27.05 | $25.34 | 122,940 |
| 2017-05-30 | $24.59 | $24.59 | $24.59 | $24.59 | $23.04 | 0 |
| 2017-05-29 | $24.59 | $24.59 | $24.59 | $24.59 | $23.04 | 0 |
| 2017-05-26 | $24.59 | $24.59 | $24.59 | $24.59 | $23.04 | 66,350 |
| 2017-05-25 | $22.35 | $22.35 | $22.35 | $22.35 | $20.94 | 74,110 |
| 2017-05-24 | $20.32 | $20.32 | $20.32 | $20.32 | $19.04 | 70,080 |
| 2017-05-23 | $18.47 | $18.47 | $18.47 | $18.47 | $17.30 | 34,340 |
| 2017-05-22 | $16.79 | $16.79 | $16.79 | $16.79 | $15.73 | 11,600 |
| 2017-05-19 | $15.26 | $15.26 | $15.26 | $15.26 | $14.30 | 6,280 |
| 2017-05-18 | $13.87 | $13.87 | $13.87 | $13.87 | $12.99 | 4,500 |
| 2017-05-17 | $12.61 | $12.61 | $12.61 | $12.61 | $11.81 | 11,900 |
Jiangsu Seagull Cooling Tower Company Ltd (603269) News Headlines
Recent Jiangsu Seagull Cooling Tower Company Ltd (603269) News
Similar Companies to Jiangsu Seagull Cooling Tower Company Ltd (603269) 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 | -- | -- | -- |